WBS Historical Prices

Summary

Key Stock Metrics

39.34

(June 17, 2024)

52-Week Low

63.99

(November 25, 2024)

52-Week High

69.63

(July 23, 2018)

All-Time High

47.55

(March 10, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-05-19	9.50	9.63	9.25	9.63	13398
1993-05-21	9.63	9.63	9.63	9.63	3599
1993-05-24	9.50	9.50	9.50	9.50	4397
1993-05-25	9.50	9.88	9.50	9.75	10799
1993-05-26	9.88	9.88	9.88	9.88	4798
1993-05-27	9.63	10.00	9.63	9.88	28998
1993-05-28	9.25	9.25	9.00	9.19	6600
1993-06-01	9.00	9.19	9.00	9.19	14600
1993-06-02	9.00	9.25	9.00	9.00	19200
1993-06-03	9.25	9.25	9.25	9.25	600
1993-06-04	9.25	9.25	9.00	9.00	25000
1993-06-07	9.25	9.25	9.00	9.13	2000
1993-06-08	9.00	9.00	8.75	9.00	33200
1993-06-09	9.00	9.00	8.63	8.63	33600
1993-06-10	8.75	8.75	8.50	8.50	5200
1993-06-11	8.75	8.75	8.50	8.50	65400
1993-06-14	8.75	8.75	8.63	8.75	23600
1993-06-15	8.81	9.00	8.81	9.00	2200
1993-06-16	9.00	9.00	8.63	8.63	12600
1993-06-17	8.75	8.75	8.75	8.75	400
1993-06-21	8.63	9.00	8.63	8.63	4000
1993-06-22	9.00	9.00	8.63	8.63	600
1993-06-23	9.00	9.00	8.63	8.63	1000
1993-06-24	9.00	9.00	8.75	8.75	2200
1993-06-25	9.00	9.00	8.75	8.75	8200
1993-06-28	9.00	9.00	9.00	9.00	1200
1993-06-29	9.00	9.00	8.75	9.00	3200
1993-06-30	9.00	9.25	9.00	9.25	24600
1993-07-01	9.00	9.38	9.00	9.19	21800
1993-07-02	9.00	9.19	9.00	9.19	3400
1993-07-06	9.13	9.13	9.13	9.13	600
1993-07-07	9.13	9.25	9.13	9.25	83400
1993-07-08	9.25	9.25	9.25	9.25	1000
1993-07-09	9.25	9.25	9.25	9.25	10000
1993-07-12	9.25	9.38	9.13	9.19	110400
1993-07-13	9.13	9.50	9.13	9.25	138800
1993-07-14	9.50	9.50	9.13	9.13	150400
1993-07-15	9.38	9.38	9.13	9.13	49800
1993-07-16	9.13	9.25	9.13	9.25	4400
1993-07-19	9.19	9.25	9.13	9.13	97800
1993-07-20	9.13	9.38	9.00	9.25	39800
1993-07-21	9.25	9.25	9.13	9.25	8800
1993-07-22	9.25	9.25	9.00	9.00	39400
1993-07-23	9.25	9.25	8.88	8.88	5600
1993-07-26	8.88	9.25	8.88	9.00	7600
1993-07-27	9.25	9.38	9.13	9.13	50800
1993-07-28	9.25	9.25	9.13	9.19	83400
1993-07-29	9.00	9.25	9.00	9.00	3800
1993-07-30	9.25	9.25	9.00	9.00	1800
1993-08-02	9.00	9.00	9.00	9.00	200
1993-08-03	9.25	9.25	9.00	9.25	24200
1993-08-04	9.25	9.25	9.00	9.06	102600
1993-08-05	9.13	9.25	9.13	9.25	29000
1993-08-06	9.00	9.25	9.00	9.13	11400
1993-08-09	9.19	9.19	9.00	9.06	24400
1993-08-10	9.25	9.25	9.25	9.25	800
1993-08-11	9.25	9.25	9.00	9.25	27400
1993-08-13	9.25	9.25	9.25	9.25	11000
1993-08-16	9.00	9.25	9.00	9.25	4800
1993-08-17	9.25	9.50	9.19	9.50	96800
1993-08-18	9.63	9.63	9.38	9.56	75000
1993-08-19	9.38	9.63	9.38	9.63	1200
1993-08-20	9.63	9.75	9.50	9.69	101400
1993-08-23	9.75	9.81	9.50	9.63	53400
1993-08-24	9.75	10.00	9.69	10.00	96400
1993-08-25	10.00	10.13	9.75	10.13	37400
1993-08-26	10.13	10.25	9.88	10.13	41400
1993-08-27	10.25	10.38	10.25	10.38	22800
1993-08-30	10.13	10.38	10.13	10.38	7600
1993-08-31	10.38	10.38	10.13	10.38	13800
1993-09-01	10.13	10.38	10.13	10.31	35400
1993-09-02	10.38	10.50	10.13	10.13	8200
1993-09-03	10.38	10.50	10.25	10.50	9400
1993-09-07	10.25	10.50	10.25	10.50	4200
1993-09-08	10.63	10.63	10.25	10.31	27600
1993-09-09	10.25	10.31	10.25	10.31	41600
1993-09-10	10.50	10.50	10.38	10.38	14200
1993-09-13	10.63	10.75	10.50	10.50	52800
1993-09-14	10.75	10.75	10.25	10.50	33200
1993-09-15	10.50	10.50	9.94	9.94	40800
1993-09-16	9.75	10.00	9.75	10.00	51000
1993-09-17	10.00	10.00	9.81	9.88	61000
1993-09-20	10.00	10.00	10.00	10.00	10200
1993-09-21	9.88	9.88	9.63	9.75	21400
1993-09-22	9.81	10.25	9.81	10.25	47600
1993-09-23	10.25	10.25	10.00	10.00	24600
1993-09-24	10.25	10.25	10.00	10.25	48200
1993-09-27	10.13	10.13	10.00	10.00	14200
1993-09-28	10.00	10.13	10.00	10.13	2800
1993-09-29	10.13	10.19	10.00	10.19	44000
1993-09-30	10.25	10.25	10.00	10.13	48400
1993-10-01	10.38	10.50	10.25	10.50	16200
1993-10-04	10.63	10.75	10.38	10.50	18000
1993-10-05	10.50	10.50	10.38	10.38	35800
1993-10-07	10.50	10.50	10.50	10.50	3400
1993-10-08	10.50	10.50	10.13	10.13	14200
1993-10-11	10.50	10.88	10.38	10.88	32200
1993-10-12	11.00	11.25	11.00	11.00	16200
1993-10-13	11.50	12.25	11.00	11.88	89800
1993-10-14	12.13	12.13	11.75	12.13	5600
1993-10-15	11.75	12.13	11.38	11.75	26400
1993-10-18	11.38	11.88	11.38	11.63	46200
1993-10-19	11.50	11.88	11.50	11.88	21600
1993-10-20	11.88	11.88	11.50	11.88	30200
1993-10-21	11.88	12.63	11.88	11.88	245400
1993-10-22	12.13	12.13	11.75	12.06	27600
1993-10-25	12.13	12.13	11.88	12.13	9000
1993-10-26	12.13	12.25	12.00	12.13	61000
1993-10-27	12.25	12.25	12.19	12.25	4600
1993-10-28	12.00	12.25	12.00	12.06	24800
1993-10-29	12.13	12.38	12.13	12.38	8600
1993-11-01	12.50	12.50	12.00	12.50	4800
1993-11-02	12.00	12.38	12.00	12.38	8000
1993-11-03	12.06	12.38	12.00	12.00	21000
1993-11-04	12.00	12.00	11.25	11.25	43600
1993-11-05	11.25	11.63	10.94	11.25	18200
1993-11-08	11.25	11.25	11.00	11.00	11400
1993-11-09	11.00	11.06	10.63	10.63	35600
1993-11-10	10.50	10.63	10.25	10.38	45000
1993-11-11	10.63	10.63	10.25	10.63	64800
1993-11-12	10.63	10.63	10.50	10.63	7200
1993-11-15	10.63	10.63	10.50	10.63	22600
1993-11-16	10.50	10.50	10.25	10.50	26600
1993-11-17	10.25	10.50	10.25	10.31	130400
1993-11-18	10.50	10.50	10.31	10.31	11200
1993-11-19	10.25	10.31	10.25	10.25	13200
1993-11-22	10.00	10.38	10.00	10.19	2000
1993-11-23	10.00	10.38	10.00	10.38	23600
1993-11-24	10.13	10.38	10.00	10.38	35800
1993-11-26	10.38	10.38	10.13	10.13	35800
1993-11-29	10.13	10.38	10.13	10.38	1000
1993-11-30	10.38	10.50	10.13	10.13	8600
1993-12-01	10.50	10.50	10.31	10.31	3800
1993-12-02	10.19	10.50	10.13	10.13	16200
1993-12-03	10.19	10.38	10.19	10.38	4200
1993-12-06	10.50	10.50	10.50	10.50	3400
1993-12-07	10.50	10.50	10.13	10.50	2000
1993-12-08	10.50	10.50	10.13	10.25	18600
1993-12-09	10.50	10.50	10.50	10.50	1000
1993-12-10	10.50	10.50	10.50	10.50	600
1993-12-13	10.50	10.50	10.50	10.50	2000
1993-12-15	10.50	10.50	10.50	10.50	1600
1993-12-16	10.13	10.63	10.13	10.63	1400
1993-12-17	10.63	10.63	10.13	10.13	1800
1993-12-20	10.13	10.25	10.13	10.25	30200
1993-12-21	10.19	10.50	10.13	10.13	7400
1993-12-22	10.13	10.50	10.13	10.13	3400
1993-12-23	10.25	10.25	10.25	10.25	2000
1993-12-27	10.50	10.63	10.25	10.25	17000
1993-12-28	10.75	10.88	10.50	10.75	28200
1993-12-29	11.00	11.38	10.75	11.38	34800
1993-12-30	11.25	11.38	11.13	11.25	15600
1993-12-31	11.38	11.44	11.13	11.44	9600
1994-01-03	11.50	11.50	11.13	11.13	29200
1994-01-04	11.00	11.25	10.88	10.88	21200
1994-01-05	11.13	11.13	10.75	10.75	8000
1994-01-06	10.75	11.13	10.50	10.50	32400
1994-01-07	10.50	10.50	9.88	9.88	87400
1994-01-10	10.25	10.25	10.06	10.06	15200
1994-01-11	10.00	10.25	10.00	10.25	15800
1994-01-12	10.25	10.25	10.00	10.25	2200
1994-01-13	10.13	10.25	10.13	10.19	12200
1994-01-14	10.31	10.38	10.13	10.25	9800
1994-01-17	10.38	10.44	10.13	10.44	13600
1994-01-18	10.44	10.44	10.13	10.13	30800
1994-01-19	10.13	10.25	9.88	10.25	30400
1994-01-20	10.25	10.63	10.13	10.63	39400
1994-01-21	10.63	10.75	10.38	10.38	10800
1994-01-24	10.75	10.88	10.75	10.88	4400
1994-01-25	10.88	10.88	10.63	10.81	18000
1994-01-26	10.63	10.63	10.63	10.63	200
1994-01-27	10.88	10.88	10.88	10.88	1200
1994-01-28	10.88	10.88	10.63	10.88	12600
1994-01-31	10.63	10.88	10.63	10.88	4400
1994-02-01	10.88	11.00	10.88	11.00	16800
1994-02-02	11.25	11.50	11.00	11.13	23400
1994-02-03	11.50	11.50	11.00	11.13	24000
1994-02-04	11.00	11.25	10.75	10.75	5800
1994-02-07	10.50	10.88	10.50	10.63	10000
1994-02-08	10.75	10.88	10.50	10.50	8800
1994-02-10	10.50	10.63	10.50	10.63	42000
1994-02-11	10.69	10.69	10.63	10.63	33600
1994-02-14	10.88	10.88	10.88	10.88	30200
1994-02-15	10.88	11.13	10.75	10.75	27600
1994-02-16	11.13	11.13	10.75	11.13	13600
1994-02-17	10.75	10.88	10.75	10.75	6600
1994-02-18	11.13	11.13	10.75	10.75	2200
1994-02-22	10.63	10.75	10.63	10.75	13000
1994-02-23	10.75	10.81	10.63	10.75	44000
1994-02-24	10.50	10.50	10.25	10.44	944000
1994-02-25	10.38	10.63	10.38	10.38	93400
1994-02-28	10.38	10.50	10.38	10.50	147800
1994-03-01	10.38	10.50	10.00	10.00	215200
1994-03-02	9.88	10.13	9.88	9.88	67800
1994-03-03	10.25	10.25	9.88	10.00	48000
1994-03-04	10.13	10.13	9.88	10.00	28000
1994-03-07	10.00	10.00	9.88	9.88	22600
1994-03-08	9.88	9.94	9.88	9.88	61200
1994-03-09	10.25	10.25	9.88	9.88	58000
1994-03-10	9.88	10.25	9.88	10.00	22200
1994-03-11	10.25	10.25	9.88	10.00	29200
1994-03-14	9.88	10.25	9.88	10.25	178000
1994-03-15	9.88	10.25	9.88	9.88	16000
1994-03-16	10.00	10.25	9.88	10.19	21000
1994-03-17	10.25	10.25	9.88	10.13	18000
1994-03-18	10.00	10.25	10.00	10.25	28400
1994-03-21	10.00	10.25	9.88	9.88	50600
1994-03-22	9.88	10.25	9.88	10.13	24600
1994-03-23	10.00	10.25	9.88	10.00	33800
1994-03-24	10.25	10.25	9.88	10.25	7800
1994-03-25	9.88	10.25	9.88	10.25	1000
1994-03-28	9.88	10.25	9.88	9.88	68600
1994-03-29	9.88	10.00	9.63	9.63	78400
1994-03-30	9.50	9.63	9.50	9.50	77000
1994-03-31	9.56	9.56	9.25	9.25	48000
1994-04-04	9.13	9.38	9.00	9.38	15200
1994-04-05	9.25	9.38	9.00	9.19	58200
1994-04-06	9.25	9.44	9.13	9.44	34600
1994-04-07	9.13	9.50	9.13	9.50	4200
1994-04-08	9.25	9.50	9.25	9.25	10600
1994-04-11	9.50	9.88	9.31	9.88	99000
1994-04-12	9.88	9.88	9.50	9.88	28200
1994-04-13	9.50	10.13	9.50	10.00	44200
1994-04-14	10.13	10.13	9.69	9.75	140800
1994-04-15	10.13	10.13	9.75	10.00	253800
1994-04-18	10.13	10.13	9.75	9.81	82800
1994-04-19	10.13	10.13	9.75	10.13	10800
1994-04-20	10.13	10.13	9.75	9.75	7200
1994-04-21	9.75	10.13	9.75	9.88	11000
1994-04-22	9.94	10.38	9.88	10.25	114200
1994-04-25	10.13	10.50	10.13	10.31	48600
1994-04-26	10.38	10.56	10.13	10.31	104400
1994-04-28	10.44	10.63	10.25	10.38	197400
1994-04-29	10.50	10.63	10.38	10.44	30600
1994-05-02	10.38	10.50	10.38	10.44	23400
1994-05-03	10.38	10.88	10.38	10.88	152000
1994-05-04	10.88	11.50	10.75	11.25	231000
1994-05-05	11.00	11.25	11.00	11.25	120800
1994-05-06	10.88	11.00	10.63	10.88	117800
1994-05-09	10.63	10.88	10.63	10.81	114400
1994-05-10	10.88	10.88	10.63	10.81	27000
1994-05-11	10.63	10.81	10.63	10.75	47800
1994-05-12	11.00	11.25	10.88	11.25	261200
1994-05-13	11.13	11.56	11.13	11.50	71400
1994-05-16	11.25	11.50	11.25	11.25	48400
1994-05-17	11.50	11.50	11.25	11.25	64200
1994-05-18	11.44	11.63	11.25	11.63	66200
1994-05-19	11.63	12.13	11.38	12.00	88000
1994-05-20	12.13	12.50	11.75	12.38	130200
1994-05-23	12.13	12.38	12.00	12.13	39800
1994-05-24	11.88	12.25	11.75	11.75	29000
1994-05-25	11.63	11.88	11.50	11.75	99800
1994-05-26	11.88	12.00	11.63	11.81	73000
1994-05-27	11.75	11.88	11.63	11.75	42400
1994-05-31	11.63	11.88	11.50	11.81	106200
1994-06-01	11.63	12.00	11.63	12.00	141800
1994-06-02	11.88	12.25	11.88	12.00	165400
1994-06-03	11.88	12.25	11.88	12.25	20000
1994-06-06	12.25	12.38	12.00	12.38	31400
1994-06-07	12.00	12.38	12.00	12.00	19800
1994-06-08	12.00	12.38	12.00	12.25	14400
1994-06-09	12.38	12.38	12.00	12.19	19800
1994-06-10	12.38	12.38	11.50	11.50	117400
1994-06-13	11.88	11.88	11.63	11.69	42600
1994-06-14	11.75	11.88	11.38	11.75	54800
1994-06-15	11.75	11.75	11.38	11.63	27800
1994-06-16	11.38	11.75	11.38	11.75	29400
1994-06-17	11.75	11.75	11.50	11.50	10600
1994-06-20	11.56	11.63	11.38	11.63	10800
1994-06-21	11.44	11.63	11.38	11.63	13200
1994-06-22	11.63	11.88	11.38	11.88	24800
1994-06-23	11.50	11.75	11.38	11.38	44800
1994-06-24	11.25	11.38	10.88	11.13	35200
1994-06-27	10.63	11.00	10.63	11.00	7000
1994-06-28	10.75	11.00	10.75	10.75	8600
1994-06-29	11.00	11.25	10.75	11.25	17000
1994-06-30	11.25	11.25	11.00	11.25	13400
1994-07-01	11.25	11.63	11.25	11.63	50800
1994-07-05	11.63	12.00	11.50	12.00	94600
1994-07-06	11.75	12.00	11.75	11.75	47800
1994-07-07	12.00	12.00	11.75	12.00	18800
1994-07-08	12.00	12.00	11.63	12.00	16600
1994-07-11	11.63	12.00	11.63	11.63	35800
1994-07-12	11.50	11.75	11.50	11.75	7200
1994-07-13	11.50	11.75	11.50	11.75	2600
1994-07-14	11.50	11.75	11.50	11.75	12200
1994-07-15	11.75	11.75	11.63	11.63	44200
1994-07-18	11.63	12.13	11.63	12.00	77400
1994-07-19	12.00	12.00	11.69	12.00	90800
1994-07-20	12.00	12.00	11.75	11.88	33600
1994-07-21	12.00	12.00	11.75	12.00	42200
1994-07-22	11.75	12.00	11.75	12.00	29600
1994-07-25	11.63	11.63	11.63	11.63	3600
1994-07-26	11.63	11.88	11.50	11.63	20800
1994-07-27	11.50	11.75	11.50	11.56	7200
1994-07-28	11.75	11.75	11.50	11.50	11000
1994-07-29	11.50	11.75	11.13	11.50	41800
1994-08-01	11.25	11.50	11.25	11.25	8400
1994-08-02	11.50	11.50	11.25	11.50	8200
1994-08-03	11.63	11.63	11.50	11.50	12000
1994-08-04	11.50	11.63	11.50	11.63	2200
1994-08-05	11.63	11.63	11.38	11.38	1200
1994-08-08	12.13	12.25	11.75	11.75	281400
1994-08-09	12.00	12.00	11.75	11.75	65200
1994-08-10	12.00	12.00	11.75	12.00	34000
1994-08-11	12.00	12.00	11.75	11.81	24000
1994-08-12	11.78	12.00	11.78	12.00	37400
1994-08-15	11.94	12.00	11.75	12.00	42200
1994-08-16	11.88	12.00	11.88	11.94	33200
1994-08-17	12.00	12.00	11.88	11.88	7000
1994-08-18	11.88	12.00	11.88	11.88	41200
1994-08-19	12.00	12.13	11.88	12.13	32600
1994-08-22	12.13	12.50	12.13	12.50	37000
1994-08-23	12.50	12.50	12.13	12.13	28200
1994-08-24	12.50	12.50	12.13	12.50	42000
1994-08-25	12.50	12.50	12.13	12.13	10000
1994-08-26	12.50	12.75	12.38	12.75	32200
1994-08-29	12.75	12.75	12.38	12.63	10800
1994-08-30	12.63	12.63	12.38	12.38	32400
1994-08-31	12.50	12.50	12.25	12.25	17200
1994-09-01	12.50	12.50	12.25	12.50	42000
1994-09-02	12.50	12.50	12.25	12.25	600
1994-09-06	12.25	12.50	12.25	12.25	9600
1994-09-07	12.25	12.50	12.25	12.44	12400
1994-09-08	12.50	12.50	12.25	12.50	18200
1994-09-09	12.50	12.50	12.31	12.38	29400
1994-09-12	12.25	12.38	12.13	12.38	58200
1994-09-13	12.13	12.38	12.13	12.31	44000
1994-09-14	12.25	12.38	12.13	12.38	9000
1994-09-15	12.38	12.38	12.13	12.38	4400
1994-09-16	12.38	12.38	12.13	12.13	127400
1994-09-19	12.13	12.38	12.13	12.13	6400
1994-09-20	12.38	12.38	12.13	12.19	53000
1994-09-21	12.13	12.25	12.00	12.00	57200
1994-09-22	12.00	12.13	12.00	12.13	82400
1994-09-23	12.13	12.13	11.88	12.13	39800
1994-09-26	11.75	12.00	11.38	11.50	87000
1994-09-27	11.63	11.63	11.38	11.38	4200
1994-09-28	11.63	11.69	11.44	11.56	101600
1994-09-29	11.38	11.63	11.38	11.63	2200
1994-09-30	11.44	11.63	11.38	11.63	21200
1994-10-03	11.38	11.75	11.38	11.75	3200
1994-10-04	11.75	11.75	11.25	11.25	28000
1994-10-05	11.13	11.13	10.56	10.81	33000
1994-10-06	10.63	10.88	10.63	10.63	28800
1994-10-07	10.81	11.25	10.63	11.25	160800
1994-10-10	11.25	11.25	11.06	11.06	48400
1994-10-11	11.13	11.38	10.88	11.31	15800
1994-10-12	10.94	11.38	10.88	10.88	9600
1994-10-13	11.00	11.31	11.00	11.00	7600
1994-10-14	11.31	11.31	11.00	11.00	8600
1994-10-17	11.31	11.31	11.00	11.00	34400
1994-10-18	11.13	11.13	10.75	11.13	75800
1994-10-19	11.13	11.25	10.88	11.25	47400
1994-10-21	10.88	11.13	10.88	11.13	62200
1994-10-24	10.88	11.00	10.75	10.75	38200
1994-10-25	10.75	10.94	10.75	10.94	5200
1994-10-26	10.63	10.94	10.38	10.63	149600
1994-10-27	10.41	10.75	10.41	10.75	80000
1994-10-28	10.75	10.75	10.50	10.75	27800
1994-10-31	10.50	10.75	10.38	10.38	57200
1994-11-01	10.63	10.63	10.38	10.38	166400
1994-11-02	10.38	10.63	10.38	10.63	60800
1994-11-03	10.44	10.63	10.38	10.38	25200
1994-11-04	10.63	10.63	10.38	10.38	10600
1994-11-07	10.38	10.50	10.13	10.13	46200
1994-11-08	10.06	10.25	10.00	10.00	30800
1994-11-09	10.13	10.38	10.00	10.00	42800
1994-11-10	9.88	9.94	9.63	9.63	48000
1994-11-11	9.69	9.88	9.50	9.50	80800
1994-11-14	9.75	9.75	9.38	9.63	119400
1994-11-15	9.63	9.63	9.38	9.63	49600
1994-11-16	9.50	9.63	9.38	9.38	89200
1994-11-17	9.38	9.50	9.25	9.25	28000
1994-11-18	9.25	9.50	9.13	9.13	32200
1994-11-21	9.13	9.50	8.88	9.13	22600
1994-11-22	9.13	9.13	8.63	8.63	110200
1994-11-23	8.69	9.00	8.63	8.63	52200
1994-11-25	9.00	9.25	9.00	9.00	27000
1994-11-28	8.88	9.25	8.88	9.19	13200
1994-11-29	9.25	9.25	9.06	9.19	48600
1994-11-30	9.25	9.50	9.13	9.38	21200
1994-12-01	9.50	9.50	9.25	9.38	23200
1994-12-02	9.38	9.50	9.13	9.50	18000
1994-12-05	9.50	9.75	9.38	9.50	8400
1994-12-06	9.56	9.75	9.50	9.63	16400
1994-12-07	9.25	9.50	9.25	9.25	12600
1994-12-08	9.50	9.50	9.13	9.13	45400
1994-12-09	9.06	9.25	9.06	9.25	18200
1994-12-12	9.25	9.25	9.00	9.25	18000
1994-12-13	9.38	9.38	9.13	9.25	13800
1994-12-14	9.25	9.38	9.13	9.38	8200
1994-12-15	9.38	9.75	9.38	9.75	52600
1994-12-16	9.75	10.00	9.63	10.00	23600
1994-12-19	10.00	10.00	9.50	9.63	36800
1994-12-20	9.63	9.63	9.38	9.38	32800
1994-12-21	9.75	9.75	9.38	9.50	33800
1994-12-22	9.50	9.50	9.00	9.25	27800
1994-12-23	9.13	9.25	9.00	9.13	74000
1994-12-27	9.25	9.25	9.00	9.25	12800
1994-12-28	9.00	9.25	8.88	8.88	77600
1994-12-29	9.25	9.25	8.88	9.00	47400
1994-12-30	9.00	9.25	8.88	9.25	28200
1995-01-03	9.00	9.25	9.00	9.25	53000
1995-01-04	9.19	9.50	9.19	9.50	29400
1995-01-05	9.50	9.50	9.13	9.25	98000
1995-01-06	9.13	9.63	9.13	9.50	22600
1995-01-09	9.44	9.63	9.38	9.44	30200
1995-01-10	9.38	9.63	9.38	9.63	53200
1995-01-11	9.50	9.88	9.50	9.63	16600
1995-01-12	9.88	9.88	9.63	9.88	18400
1995-01-13	9.88	10.13	9.88	10.13	17000
1995-01-16	10.13	10.25	9.88	10.25	28400
1995-01-17	10.25	10.38	10.13	10.13	28400
1995-01-18	10.38	10.38	10.13	10.38	15200
1995-01-19	10.13	10.25	10.00	10.00	27800
1995-01-20	10.13	10.13	9.75	9.94	16000
1995-01-23	9.94	10.31	9.75	10.19	16600
1995-01-24	10.00	10.19	10.00	10.13	10200
1995-01-25	10.25	10.25	10.00	10.13	13400
1995-01-26	10.00	10.25	10.00	10.25	1600
1995-01-27	10.00	10.38	10.00	10.38	13000
1995-01-30	10.38	10.38	10.00	10.13	7400
1995-01-31	10.25	10.50	10.00	10.50	27600
1995-02-01	10.50	10.50	10.38	10.50	14000
1995-02-02	10.44	10.44	10.38	10.44	3000
1995-02-03	10.50	11.13	10.50	10.88	83200
1995-02-06	10.75	11.13	10.75	11.00	27400
1995-02-07	10.88	11.13	10.88	11.00	9200
1995-02-08	11.13	11.13	10.88	11.13	4000
1995-02-09	11.06	11.13	10.88	11.13	12800
1995-02-10	10.88	11.00	10.75	10.75	22800
1995-02-13	10.75	11.00	10.75	10.94	5200
1995-02-14	10.75	10.88	10.75	10.88	22200
1995-02-15	10.75	11.00	10.75	11.00	11400
1995-02-16	10.75	11.00	10.75	11.00	16800
1995-02-17	10.75	11.00	10.75	10.88	15200
1995-02-21	10.75	11.00	10.75	10.81	30600
1995-02-22	11.00	11.00	10.69	11.00	7600
1995-02-23	11.00	11.00	10.63	10.63	9400
1995-02-24	11.00	11.00	10.63	10.88	24000
1995-02-27	10.88	10.88	10.84	10.88	4200
1995-02-28	10.75	11.00	10.63	10.88	8800
1995-03-01	10.63	10.81	10.63	10.81	141200
1995-03-02	10.88	10.88	10.75	10.88	20800
1995-03-03	10.88	11.00	10.75	10.75	21400
1995-03-06	10.75	11.00	10.75	10.75	8800
1995-03-07	10.94	11.00	10.75	10.75	44400
1995-03-08	10.81	10.88	10.75	10.88	18600
1995-03-09	10.88	10.88	10.75	10.75	93800
1995-03-10	10.81	11.00	10.81	10.81	2400
1995-03-13	10.75	11.00	10.75	11.00	30200
1995-03-14	11.00	11.00	10.75	10.88	19200
1995-03-15	10.94	11.00	10.75	10.94	27400
1995-03-16	11.00	11.00	10.75	11.00	8400
1995-03-17	10.75	11.00	10.75	10.75	2600
1995-03-20	10.75	11.00	10.75	11.00	8000
1995-03-21	11.00	11.00	10.75	10.88	13400
1995-03-22	10.88	10.88	10.63	10.88	26200
1995-03-23	10.81	10.88	10.63	10.63	8200
1995-03-24	10.88	10.88	10.63	10.63	55600
1995-03-27	10.63	10.88	10.63	10.88	7000
1995-03-28	10.88	10.88	10.75	10.81	36000
1995-03-29	10.75	10.88	10.75	10.84	16400
1995-03-30	10.81	10.88	10.63	10.81	27800
1995-03-31	10.63	10.88	10.63	10.81	25600
1995-04-03	10.75	10.88	10.63	10.75	29200
1995-04-04	10.88	11.00	10.75	11.00	17200
1995-04-05	10.75	11.00	10.75	11.00	4600
1995-04-06	10.75	11.13	10.75	11.00	87400
1995-04-07	11.25	11.25	10.88	10.88	6400
1995-04-10	10.88	11.13	10.88	11.13	10000
1995-04-11	11.13	11.25	10.88	11.25	40600
1995-04-12	10.88	11.13	10.88	10.94	99400
1995-04-13	10.94	11.25	10.94	11.25	24800
1995-04-17	11.00	11.25	10.94	11.25	41600
1995-04-18	11.00	11.25	11.00	11.25	206600
1995-04-19	11.25	11.38	11.13	11.13	78400
1995-04-20	11.38	12.50	11.13	12.50	204600
1995-04-21	12.25	12.63	12.13	12.56	223400
1995-04-24	12.38	12.63	12.25	12.31	174400
1995-04-25	12.25	12.50	12.25	12.38	139400
1995-04-26	12.38	12.56	12.38	12.56	239400
1995-04-27	12.56	13.00	12.38	12.88	421000
1995-04-28	12.69	12.75	12.50	12.56	237200
1995-05-01	12.75	12.75	12.44	12.50	248400
1995-05-02	12.38	12.38	12.00	12.00	118800
1995-05-03	12.00	12.13	11.63	11.94	128600
1995-05-04	12.00	12.00	11.75	11.88	32600
1995-05-05	12.00	12.00	11.75	11.88	37200
1995-05-08	11.75	12.00	11.75	12.00	22000
1995-05-09	11.94	12.00	11.75	11.75	67400
1995-05-10	11.88	11.88	11.75	11.75	117800
1995-05-11	11.75	12.00	11.75	11.94	77400
1995-05-12	12.13	12.13	11.88	11.94	45600
1995-05-15	11.94	12.13	11.88	12.13	73600
1995-05-16	11.94	12.13	11.88	12.13	35200
1995-05-17	12.31	12.38	12.13	12.19	112000
1995-05-18	12.38	12.38	12.13	12.25	60600
1995-05-19	12.13	12.13	12.00	12.00	31000
1995-05-22	12.00	12.25	12.00	12.00	11400
1995-05-23	12.00	12.25	11.97	11.97	22000
1995-05-24	11.88	12.13	11.88	12.13	5600
1995-05-25	12.13	12.13	11.88	11.94	4400
1995-05-26	12.00	12.13	11.97	12.00	25800
1995-05-30	12.06	12.06	11.94	12.00	28600
1995-05-31	11.94	12.06	11.94	11.94	10600
1995-06-01	12.00	12.00	12.00	12.00	1600
1995-06-02	12.13	12.13	12.00	12.06	10000
1995-06-05	12.00	12.13	11.94	12.13	7800
1995-06-06	11.88	12.13	11.88	11.88	20600
1995-06-07	12.13	12.13	11.88	11.88	2600
1995-06-08	11.88	12.13	11.88	12.13	5400
1995-06-09	11.88	12.13	11.88	11.88	1000
1995-06-12	11.94	12.13	11.88	11.94	21800
1995-06-13	12.13	12.13	11.88	12.13	5600
1995-06-14	12.06	12.06	11.88	11.94	30800
1995-06-15	12.06	12.06	11.88	11.88	3200
1995-06-16	12.06	12.06	11.88	11.88	1800
1995-06-19	11.88	12.06	11.88	12.06	21200
1995-06-20	11.88	12.06	11.88	12.06	106200
1995-06-21	11.88	11.94	11.63	11.88	53800
1995-06-22	11.88	11.88	11.75	11.75	34800
1995-06-23	11.63	11.88	11.63	11.63	6600
1995-06-26	11.63	11.75	11.38	11.59	60000
1995-06-27	11.50	11.75	11.38	11.50	23800
1995-06-28	11.75	11.75	11.63	11.63	31000
1995-06-29	11.75	11.75	11.63	11.63	20600
1995-06-30	11.63	12.00	11.63	11.94	94800
1995-07-03	12.06	12.06	11.88	11.88	7600
1995-07-05	12.06	12.06	11.88	11.88	9800
1995-07-06	11.94	12.19	11.94	11.94	48400
1995-07-07	11.88	12.13	11.88	12.06	15000
1995-07-10	11.88	12.25	11.88	12.25	29400
1995-07-11	12.06	12.13	11.88	12.06	96200
1995-07-12	12.13	12.13	11.88	12.00	66200
1995-07-13	12.13	12.13	11.88	12.13	11200
1995-07-14	11.88	12.13	11.88	11.88	13400
1995-07-17	11.88	12.13	11.88	12.13	41600
1995-07-18	12.13	12.13	11.88	11.88	92800
1995-07-19	11.75	11.88	11.50	11.69	27000
1995-07-20	11.75	12.00	11.63	12.00	43200
1995-07-21	11.75	12.00	11.75	11.81	12800
1995-07-24	12.00	12.13	11.88	12.06	70200
1995-07-25	12.00	12.25	12.00	12.25	38200
1995-07-26	12.13	12.25	12.06	12.06	136400
1995-07-27	12.25	12.25	12.06	12.13	15200
1995-07-28	12.25	12.25	12.06	12.13	57600
1995-07-31	12.06	12.25	12.06	12.25	3800
1995-08-01	12.06	12.25	12.03	12.06	44800
1995-08-02	12.19	12.19	12.00	12.03	81600
1995-08-03	12.19	12.19	12.00	12.00	41800
1995-08-04	12.06	12.19	12.00	12.00	7400
1995-08-07	12.25	12.25	12.00	12.00	9200
1995-08-08	12.25	12.25	12.25	12.25	600
1995-08-09	12.00	12.25	12.00	12.19	56400
1995-08-10	12.25	12.25	12.13	12.25	5000
1995-08-11	12.25	12.38	12.13	12.13	62200
1995-08-14	12.19	12.25	12.13	12.25	76800
1995-08-15	12.25	12.50	12.25	12.50	22400
1995-08-16	12.13	12.38	12.13	12.38	97000
1995-08-17	12.38	12.50	12.13	12.31	30200
1995-08-18	12.31	12.50	12.31	12.44	17800
1995-08-21	12.50	12.50	12.25	12.50	7000
1995-08-22	12.50	12.63	12.38	12.63	31400
1995-08-23	12.50	12.63	12.38	12.38	8800
1995-08-24	12.63	12.75	12.44	12.75	16000
1995-08-25	12.44	12.69	12.44	12.69	44400
1995-08-28	12.44	12.81	12.44	12.63	21800
1995-08-29	12.81	12.88	12.75	12.81	30400
1995-08-30	12.88	13.06	12.75	13.00	102800
1995-08-31	13.00	13.25	12.81	13.25	57800
1995-09-01	13.25	13.38	13.00	13.38	38400
1995-09-05	13.38	13.44	13.13	13.44	27800
1995-09-06	13.50	13.50	13.25	13.50	20000
1995-09-07	13.50	14.25	13.38	14.19	175200
1995-09-08	14.25	15.50	14.25	15.25	385400
1995-09-11	15.25	15.50	14.50	14.50	169400
1995-09-12	14.50	14.50	14.13	14.38	44000
1995-09-13	14.38	14.38	13.88	13.94	24200
1995-09-14	14.25	14.25	13.88	14.25	4600
1995-09-15	14.13	14.25	13.75	14.00	54600
1995-09-18	13.75	13.88	13.38	13.63	103800
1995-09-19	13.63	13.63	13.38	13.63	21400
1995-09-20	13.63	13.63	13.38	13.50	25200
1995-09-21	13.63	13.63	13.25	13.31	245600
1995-09-22	13.13	13.38	13.13	13.38	27600
1995-09-25	13.38	13.38	13.00	13.13	27600
1995-09-26	13.13	13.13	12.94	12.94	118800
1995-09-27	12.88	13.13	12.50	12.75	69800
1995-09-28	12.75	12.75	12.38	12.38	317200
1995-09-29	12.50	13.25	12.50	13.13	295800
1995-10-02	13.00	13.75	12.38	13.38	291600
1995-10-03	13.13	13.38	13.13	13.38	39800
1995-10-04	13.38	13.38	13.13	13.19	42200
1995-10-05	13.38	13.38	13.13	13.25	85400
1995-10-06	13.00	13.38	13.00	13.38	120800
1995-10-09	13.38	13.38	13.00	13.13	30400
1995-10-10	13.00	13.13	12.88	13.13	33200
1995-10-11	13.25	13.25	13.00	13.25	29800
1995-10-12	13.25	13.25	13.00	13.25	88800
1995-10-13	13.25	13.63	13.00	13.56	267000
1995-10-16	13.63	13.63	13.38	13.50	81400
1995-10-17	13.63	13.63	13.31	13.50	15800
1995-10-18	13.63	13.63	13.38	13.63	87400
1995-10-19	13.63	13.63	13.38	13.63	28200
1995-10-20	13.63	13.63	13.38	13.63	68400
1995-10-23	13.63	13.63	13.38	13.44	8400
1995-10-24	13.63	13.63	13.38	13.44	22800
1995-10-25	13.63	13.63	13.38	13.38	35200
1995-10-26	13.38	13.50	12.75	12.88	106800
1995-10-27	12.88	13.13	12.75	12.81	46400
1995-10-30	12.75	13.13	12.75	13.13	78200
1995-10-31	12.75	13.06	12.75	12.75	27400
1995-11-01	12.75	13.13	12.75	13.13	40600
1995-11-02	13.13	13.13	12.75	12.75	1600
1995-11-03	13.13	13.13	12.63	12.88	121200
1995-11-06	13.00	13.00	12.75	12.75	46200
1995-11-07	12.75	12.94	12.63	12.88	122200
1995-11-08	12.88	12.88	12.63	12.78	68000
1995-11-09	12.88	12.88	12.69	12.88	32200
1995-11-10	12.69	12.69	12.69	12.69	3800
1995-11-13	12.88	12.88	12.63	12.72	16200
1995-11-14	12.69	12.75	12.44	12.44	111800
1995-11-15	12.38	12.63	12.25	12.38	19400
1995-11-16	12.50	12.69	12.25	12.63	146000
1995-11-17	12.75	12.75	12.50	12.63	64200
1995-11-20	12.75	12.75	12.50	12.69	31200
1995-11-21	12.50	12.75	12.50	12.75	96800
1995-11-22	12.75	12.75	12.50	12.69	50200
1995-11-24	12.75	12.75	12.50	12.75	27600
1995-11-27	12.75	12.75	12.50	12.50	7600
1995-11-28	12.50	12.75	12.50	12.75	69800
1995-11-29	12.75	12.88	12.63	12.88	83200
1995-11-30	12.81	13.00	12.63	13.00	69000
1995-12-01	13.00	14.25	13.00	14.00	379600
1995-12-04	13.75	13.88	13.44	13.44	52200
1995-12-05	13.50	14.00	13.25	13.94	76200
1995-12-06	13.63	13.88	13.50	13.88	73400
1995-12-07	13.75	14.25	13.63	14.00	578800
1995-12-08	14.00	14.25	14.00	14.00	228600
1995-12-11	14.00	14.25	14.00	14.06	302000
1995-12-12	14.00	14.25	14.00	14.13	310400
1995-12-13	14.00	14.25	14.00	14.06	237800
1995-12-14	14.00	14.13	13.88	13.94	190400
1995-12-15	14.13	14.13	13.94	13.94	85800
1995-12-18	14.13	14.25	13.88	14.06	230600
1995-12-19	14.00	14.25	13.88	14.00	41200
1995-12-20	14.06	14.25	13.88	14.13	32600
1995-12-21	13.88	14.25	13.88	14.25	101200
1995-12-22	14.25	14.25	13.88	14.19	29800
1995-12-26	14.25	14.38	14.00	14.25	35400
1995-12-27	14.38	14.50	14.13	14.25	51200
1995-12-28	14.25	14.63	14.25	14.38	17000
1995-12-29	14.38	14.75	14.38	14.75	69800
1996-01-02	14.75	14.75	14.38	14.69	27200
1996-01-03	14.75	14.75	14.38	14.38	11000
1996-01-04	14.47	14.75	14.13	14.13	57600
1996-01-05	14.13	14.38	14.00	14.25	40000
1996-01-08	14.38	14.38	14.25	14.31	19600
1996-01-09	14.38	14.38	14.13	14.25	17000
1996-01-10	14.25	14.25	13.88	14.00	106600
1996-01-11	14.25	14.25	13.88	14.13	30000
1996-01-12	13.88	14.13	13.88	13.88	26400
1996-01-15	14.00	14.13	13.88	13.88	8400
1996-01-16	13.94	14.13	13.88	13.88	107600
1996-01-17	14.00	14.13	13.88	13.88	22400
1996-01-18	14.00	14.13	14.00	14.13	34000
1996-01-19	14.13	14.25	14.00	14.00	53200
1996-01-22	14.25	14.25	14.00	14.25	17600
1996-01-23	14.25	14.25	14.00	14.13	78800
1996-01-24	14.00	14.25	14.00	14.06	72200
1996-01-25	14.09	14.25	14.00	14.00	53400
1996-01-26	14.00	14.25	14.00	14.25	30000
1996-01-29	14.50	14.50	14.13	14.31	127600
1996-01-30	14.38	14.50	14.25	14.38	78200
1996-01-31	14.50	14.50	14.25	14.50	61400
1996-02-01	14.25	14.50	14.25	14.50	50000
1996-02-02	14.50	14.50	14.25	14.38	85400
1996-02-05	14.25	14.63	14.25	14.63	75600
1996-02-06	14.75	14.81	14.50	14.69	74600
1996-02-07	14.56	14.75	14.56	14.75	72400
1996-02-08	14.75	14.88	14.56	14.88	73800
1996-02-09	14.88	14.88	14.75	14.75	24800
1996-02-12	14.88	14.88	14.75	14.75	111000
1996-02-13	14.69	15.00	14.69	14.75	125600
1996-02-14	14.75	15.13	14.75	14.75	69400
1996-02-15	14.75	15.13	14.75	14.75	34800
1996-02-16	14.88	15.13	14.88	14.88	18800
1996-02-20	15.13	15.13	14.75	14.75	74400
1996-02-21	14.63	15.00	14.50	14.75	96000
1996-02-22	14.88	14.88	14.63	14.81	19200
1996-02-23	14.81	14.88	14.75	14.75	24400
1996-02-26	14.88	15.00	14.75	15.00	135200
1996-02-27	15.00	15.13	14.88	14.88	40800
1996-02-28	15.13	15.13	14.88	14.88	10600
1996-02-29	14.88	15.00	14.88	14.94	22200
1996-03-01	15.13	15.13	14.88	14.88	21600
1996-03-04	14.88	15.13	14.88	15.13	15000
1996-03-05	15.13	15.13	14.88	14.88	32800
1996-03-06	14.88	15.13	14.88	14.88	76600
1996-03-07	15.13	15.13	14.88	14.94	52800
1996-03-08	14.63	15.00	14.25	14.25	123200
1996-03-11	14.13	14.38	14.00	14.38	77800
1996-03-12	14.19	14.38	13.88	14.19	182200
1996-03-13	14.25	14.38	13.88	14.25	36000
1996-03-14	14.38	14.56	14.00	14.25	97000
1996-03-15	14.50	14.50	14.13	14.13	32600
1996-03-18	14.38	14.38	14.00	14.06	66600
1996-03-19	14.00	14.25	13.88	13.88	605800
1996-03-20	14.13	14.13	13.75	13.88	39600
1996-03-21	14.25	14.50	14.25	14.31	85000
1996-03-22	14.38	14.50	14.25	14.38	43600
1996-03-25	14.25	14.50	14.25	14.31	9600
1996-03-26	14.50	14.50	14.13	14.13	56400
1996-03-27	14.13	14.50	14.13	14.25	3000
1996-03-28	14.13	14.38	14.00	14.00	38600
1996-03-29	14.00	14.25	14.00	14.00	32800
1996-04-01	14.00	14.25	14.00	14.00	97000
1996-04-02	14.00	14.06	14.00	14.00	16000
1996-04-03	14.06	14.38	14.00	14.38	59200
1996-04-04	14.38	14.38	14.13	14.31	31000
1996-04-08	14.13	14.38	14.13	14.13	27400
1996-04-09	14.13	14.38	14.13	14.13	11600
1996-04-10	14.38	14.38	14.13	14.16	28400
1996-04-11	14.38	14.38	14.00	14.00	23400
1996-04-12	14.06	14.25	14.00	14.00	12600
1996-04-15	14.00	14.06	14.00	14.06	12000
1996-04-16	14.00	14.25	13.88	14.13	21200
1996-04-17	13.88	14.13	13.88	14.13	36000
1996-04-18	13.88	14.13	13.88	14.13	7000
1996-04-19	14.13	14.13	13.88	13.88	8600
1996-04-22	14.06	14.13	13.88	14.00	182200
1996-04-23	13.88	14.13	13.63	13.81	116600
1996-04-24	13.75	13.88	13.50	13.75	151600
1996-04-25	13.50	13.75	13.50	13.63	63400
1996-04-26	13.88	14.06	13.50	13.94	465000
1996-04-29	13.88	14.13	13.88	14.00	93000
1996-04-30	13.88	14.00	13.88	13.88	27400
1996-05-01	13.88	14.00	13.75	13.91	31400
1996-05-02	13.88	13.88	13.63	13.66	91400
1996-05-03	13.63	13.88	13.50	13.50	212000
1996-05-06	13.56	13.63	13.38	13.38	72400
1996-05-07	13.50	13.63	13.38	13.41	47200
1996-05-08	13.63	13.63	13.38	13.41	349800
1996-05-09	13.38	13.63	13.38	13.38	238000
1996-05-10	13.38	13.63	13.38	13.59	34600
1996-05-13	13.50	13.63	13.50	13.56	34400
1996-05-14	13.50	13.75	13.50	13.63	126000
1996-05-15	13.75	13.75	13.38	13.38	167600
1996-05-16	13.63	13.63	13.38	13.38	3200
1996-05-17	13.38	13.75	13.38	13.50	59200
1996-05-20	13.75	13.75	13.50	13.50	43400
1996-05-21	13.50	13.75	13.50	13.63	58400
1996-05-22	13.75	13.75	13.50	13.75	25600
1996-05-23	13.50	14.13	13.50	14.00	100800
1996-05-24	14.13	14.63	13.88	14.44	244800
1996-05-28	14.56	14.56	14.25	14.31	84000
1996-05-29	14.25	14.50	14.25	14.25	39400
1996-05-30	14.25	14.50	14.25	14.31	53400
1996-05-31	14.25	14.38	14.25	14.31	146800
1996-06-03	14.31	14.44	14.31	14.31	32000
1996-06-04	14.31	14.38	14.31	14.31	15400
1996-06-05	14.44	14.44	14.31	14.31	59400
1996-06-06	14.38	14.38	14.00	14.00	28800
1996-06-07	13.88	14.00	13.75	14.00	25000
1996-06-10	14.00	14.00	13.88	14.00	17800
1996-06-11	14.00	14.00	13.88	13.94	21600
1996-06-12	13.94	14.19	13.94	14.06	142000
1996-06-13	14.19	14.50	14.19	14.44	127400
1996-06-14	14.56	14.56	14.25	14.38	24800
1996-06-17	14.38	14.69	14.38	14.50	168000
1996-06-18	14.38	14.50	14.38	14.38	67800
1996-06-19	14.50	14.50	14.25	14.28	40800
1996-06-20	14.38	14.38	14.25	14.31	167000
1996-06-21	14.50	14.50	14.13	14.25	277400
1996-06-24	14.44	14.50	14.25	14.50	76000
1996-06-25	14.50	14.50	14.06	14.06	206200
1996-06-26	14.38	14.38	14.00	14.00	32600
1996-06-27	14.25	14.25	14.00	14.13	8800
1996-06-28	14.25	14.25	14.00	14.00	171400
1996-07-01	14.00	14.25	14.00	14.13	138800
1996-07-02	14.00	14.50	14.00	14.25	126600
1996-07-03	14.50	14.50	14.25	14.50	70400
1996-07-05	14.38	14.50	14.38	14.38	10000
1996-07-08	14.25	14.50	14.25	14.38	39000
1996-07-09	14.38	14.50	14.25	14.38	43200
1996-07-10	14.25	14.50	14.25	14.25	11800
1996-07-11	14.25	14.50	14.13	14.19	27600
1996-07-12	14.13	14.50	14.13	14.50	11800
1996-07-15	14.13	14.38	14.13	14.38	23800
1996-07-16	14.50	14.50	14.25	14.25	88000
1996-07-17	14.25	15.06	14.25	15.00	288000
1996-07-18	15.00	15.13	14.94	15.00	228800
1996-07-19	15.13	15.13	14.94	14.94	35400
1996-07-22	14.94	15.00	14.81	15.00	33400
1996-07-23	15.00	15.00	14.69	14.69	53200
1996-07-24	14.56	14.75	14.38	14.56	28800
1996-07-25	14.75	14.75	14.50	14.63	10400
1996-07-26	14.63	14.63	14.50	14.50	15000
1996-07-29	14.69	14.69	14.50	14.69	6600
1996-07-30	14.69	14.69	14.50	14.50	212200
1996-07-31	14.50	14.69	14.38	14.50	31800
1996-08-01	14.50	14.59	14.50	14.59	6800
1996-08-02	14.50	14.69	14.50	14.63	10600
1996-08-05	14.50	14.63	14.50	14.63	20600
1996-08-06	14.69	14.69	14.56	14.56	19400
1996-08-07	14.56	14.88	14.50	14.88	575000
1996-08-08	14.88	14.88	14.63	14.63	2000
1996-08-09	14.88	14.88	14.63	14.69	57000
1996-08-12	14.69	14.88	14.69	14.75	52000
1996-08-13	14.88	14.88	14.69	14.75	129400
1996-08-14	14.69	14.88	14.69	14.88	37000
1996-08-15	14.88	14.88	14.81	14.81	67200
1996-08-16	15.13	15.56	15.13	15.31	143200
1996-08-19	15.50	16.13	15.38	15.88	231400
1996-08-20	16.25	16.25	15.88	16.13	140800
1996-08-21	15.88	16.25	15.88	16.13	83200
1996-08-22	16.38	16.50	16.25	16.25	82800
1996-08-23	16.25	16.38	16.13	16.38	42800
1996-08-26	16.13	16.38	16.00	16.13	63200
1996-08-27	16.00	16.38	16.00	16.38	59400
1996-08-28	16.00	16.38	16.00	16.38	39000
1996-08-29	16.38	16.38	16.00	16.06	18000
1996-08-30	16.00	16.38	16.00	16.13	110600
1996-09-03	16.25	16.25	16.00	16.25	8800
1996-09-04	16.25	16.25	16.00	16.00	24000
1996-09-05	16.00	16.25	16.00	16.25	9600
1996-09-06	16.25	16.25	16.00	16.00	30000
1996-09-09	16.25	16.25	16.00	16.25	18400
1996-09-10	16.25	16.25	16.00	16.25	84000
1996-09-11	16.38	16.38	16.13	16.25	61600
1996-09-12	16.63	16.63	16.25	16.25	43400
1996-09-13	16.38	16.75	16.38	16.75	76000
1996-09-16	16.75	17.13	16.38	16.88	58600
1996-09-17	17.13	17.25	16.88	17.25	42400
1996-09-18	17.00	17.25	16.88	17.00	92800
1996-09-19	17.13	17.13	17.00	17.13	61400
1996-09-20	17.13	17.38	17.13	17.13	189000
1996-09-23	17.38	17.38	17.13	17.13	27200
1996-09-24	17.25	17.25	17.00	17.13	125200
1996-09-25	17.25	17.50	17.00	17.50	196600
1996-09-26	17.13	17.50	17.13	17.25	45800
1996-09-27	17.38	17.63	17.25	17.63	32400
1996-09-30	17.75	17.88	17.38	17.63	79600
1996-10-01	17.50	17.63	17.38	17.38	34000
1996-10-02	17.38	17.50	17.38	17.38	29400
1996-10-03	17.38	17.50	17.38	17.50	37200
1996-10-04	17.38	17.63	17.38	17.38	3600
1996-10-07	17.63	17.63	17.38	17.63	3800
1996-10-08	17.25	17.44	17.00	17.38	380800
1996-10-09	17.38	17.75	17.13	17.75	627400
1996-10-10	17.50	18.00	17.50	17.94	122600
1996-10-11	17.75	18.00	17.75	17.75	76000
1996-10-14	17.75	17.88	17.63	17.69	37400
1996-10-15	17.75	17.81	17.69	17.78	76800
1996-10-16	17.69	17.75	17.69	17.69	29800
1996-10-17	17.69	17.81	17.69	17.69	45600
1996-10-18	17.69	17.75	17.69	17.75	5800
1996-10-21	17.69	17.81	17.63	17.63	89600
1996-10-22	17.81	17.81	17.56	17.56	36000
1996-10-23	17.56	17.81	17.50	17.50	70400
1996-10-24	17.50	17.50	17.50	17.50	6800
1996-10-25	17.38	17.63	17.38	17.38	657400
1996-10-28	17.38	17.63	17.25	17.25	75600
1996-10-29	17.50	17.50	17.13	17.38	4200
1996-10-30	17.13	17.50	16.88	16.97	82400
1996-10-31	16.94	17.31	16.94	17.25	207600
1996-11-01	17.31	17.31	17.13	17.13	7200
1996-11-04	17.13	17.31	16.75	16.81	42800
1996-11-05	16.81	17.06	16.81	16.88	116800
1996-11-06	16.94	17.06	16.88	17.00	21600
1996-11-07	17.13	17.25	16.88	17.25	98800
1996-11-08	17.06	17.44	17.06	17.31	47600
1996-11-11	17.31	17.50	17.31	17.50	20800
1996-11-12	17.50	17.69	17.31	17.63	189400
1996-11-13	17.56	17.88	17.56	17.88	140600
1996-11-14	17.78	17.88	17.50	17.56	128400
1996-11-15	17.81	17.81	17.44	17.50	87400
1996-11-18	17.69	17.69	17.44	17.69	21600
1996-11-19	17.44	17.69	17.44	17.44	22400
1996-11-20	17.63	18.25	17.44	18.25	390400
1996-11-21	18.38	18.38	18.19	18.31	7600
1996-11-22	18.38	18.38	18.19	18.31	12400
1996-11-25	18.38	18.69	18.38	18.50	47600
1996-11-26	18.50	18.75	18.31	18.75	67000
1996-11-27	18.50	18.81	18.50	18.81	42800
1996-11-29	18.81	18.81	18.75	18.75	13000
1996-12-02	18.69	18.75	18.63	18.69	22800
1996-12-03	18.75	18.88	18.56	18.56	156000
1996-12-04	18.56	18.75	18.50	18.59	203800
1996-12-05	18.50	18.75	18.50	18.75	99000
1996-12-06	18.25	18.75	18.25	18.56	112800
1996-12-09	18.81	18.81	18.63	18.63	66000
1996-12-10	18.78	19.00	18.75	18.88	340200
1996-12-11	18.81	18.88	18.63	18.75	124800
1996-12-12	18.94	19.06	18.94	18.94	134800
1996-12-13	18.81	18.94	18.81	18.88	103000
1996-12-16	18.88	18.94	18.81	18.88	72800
1996-12-17	18.81	18.88	18.44	18.88	106800
1996-12-18	18.88	19.06	18.84	19.06	120600
1996-12-19	19.13	19.13	19.00	19.00	27000
1996-12-20	19.00	19.09	19.00	19.09	28600
1996-12-23	19.00	19.06	19.00	19.06	155800
1996-12-24	19.00	19.06	19.00	19.00	5200
1996-12-26	19.00	19.06	19.00	19.00	4400
1996-12-27	19.00	19.06	19.00	19.03	22000
1996-12-30	19.00	19.06	19.00	19.06	47200
1996-12-31	18.56	18.56	17.91	18.38	255800
1997-01-02	18.19	18.38	18.19	18.25	194200
1997-01-03	18.38	18.38	18.06	18.19	45200
1997-01-06	18.06	18.25	18.06	18.25	68800
1997-01-07	18.06	18.06	17.81	17.88	135400
1997-01-08	18.00	18.00	17.81	18.00	20400
1997-01-09	17.81	17.94	17.81	17.94	212800
1997-01-10	18.00	18.00	17.75	17.75	28400
1997-01-13	18.00	18.00	17.75	17.75	25000
1997-01-14	17.75	18.00	17.75	17.75	53600
1997-01-15	17.88	18.00	17.75	17.75	104000
1997-01-16	17.75	18.00	17.75	17.75	82000
1997-01-17	18.00	18.00	17.75	18.00	37000
1997-01-20	17.88	18.25	17.88	18.25	65800
1997-01-21	18.25	18.31	18.13	18.31	60000
1997-01-22	18.44	18.88	18.31	18.88	119200
1997-01-23	18.88	18.88	18.63	18.72	56200
1997-01-24	18.75	18.75	18.63	18.63	11000
1997-01-27	18.75	18.88	18.63	18.75	5600
1997-01-28	18.88	19.00	18.63	18.75	119600
1997-01-29	18.81	18.88	18.63	18.75	46800
1997-01-30	18.88	18.88	18.69	18.88	6800
1997-01-31	18.81	18.88	18.69	18.88	78000
1997-02-03	18.81	19.13	18.81	19.00	182000
1997-02-04	19.13	19.50	19.06	19.31	133600
1997-02-05	19.50	19.50	19.31	19.50	212600
1997-02-06	19.44	20.00	19.38	20.00	194200
1997-02-07	19.88	20.00	19.69	19.69	135000
1997-02-10	19.81	20.63	19.75	20.38	217200
1997-02-11	20.63	20.63	19.81	20.13	121200
1997-02-12	20.13	20.50	19.94	20.50	254400
1997-02-13	20.50	20.69	20.38	20.50	65400
1997-02-14	20.50	20.63	19.81	20.00	217600
1997-02-18	20.19	20.25	19.88	20.06	37600
1997-02-19	19.94	20.19	19.88	19.94	114200
1997-02-20	19.94	19.94	19.56	19.75	159200
1997-02-21	19.56	19.75	19.56	19.75	26200
1997-02-24	19.75	19.75	19.56	19.56	21600
1997-02-25	19.75	19.94	19.69	19.81	54200
1997-02-26	19.94	19.94	19.63	19.88	41000
1997-02-27	19.69	20.13	19.69	19.81	87400
1997-02-28	19.94	19.94	19.63	19.63	49400
1997-03-03	19.63	19.69	19.50	19.56	154000
1997-03-04	19.56	19.75	19.56	19.69	34800
1997-03-05	19.72	19.75	19.56	19.75	36600
1997-03-06	19.63	19.69	19.63	19.69	61200
1997-03-07	19.63	19.81	19.31	19.31	149000
1997-03-10	19.44	19.88	19.25	19.88	108800
1997-03-11	19.88	19.88	19.63	19.63	24200
1997-03-12	19.88	19.91	19.75	19.75	13600
1997-03-13	19.75	19.94	19.69	19.81	66800
1997-03-14	19.81	19.94	19.31	19.44	110600
1997-03-17	19.63	19.81	19.31	19.38	166400
1997-03-18	19.44	19.50	19.00	19.13	149400
1997-03-19	19.13	19.13	18.88	18.88	112000
1997-03-20	18.94	19.13	18.81	18.91	17000
1997-03-21	19.00	19.00	18.44	18.63	119400
1997-03-24	19.00	19.31	18.81	19.06	102200
1997-03-25	19.19	19.19	18.75	18.94	138200
1997-03-26	19.00	19.00	18.75	18.75	10200
1997-03-27	18.88	18.94	18.25	18.25	161200
1997-03-31	18.25	18.44	17.56	17.56	103600
1997-04-01	17.44	17.75	17.31	17.63	53200
1997-04-02	17.75	17.75	17.44	17.63	65600
1997-04-03	17.63	17.81	17.50	17.75	113800
1997-04-04	17.44	17.88	17.44	17.81	206400
1997-04-07	17.94	18.25	17.94	17.97	62400
1997-04-08	18.25	18.25	17.94	18.00	59800
1997-04-09	18.25	18.63	18.19	18.44	291200
1997-04-10	18.56	18.56	18.44	18.50	139800
1997-04-11	18.50	18.50	18.13	18.25	162000
1997-04-14	18.38	18.38	18.25	18.38	26600
1997-04-15	18.38	18.63	18.38	18.56	237200
1997-04-16	18.50	18.75	18.44	18.63	153000
1997-04-17	18.75	18.78	18.56	18.63	190200
1997-04-18	18.75	18.88	18.63	18.81	187400
1997-04-21	18.94	19.00	18.81	18.94	61600
1997-04-22	18.81	18.94	18.81	18.81	225800
1997-04-23	18.81	18.94	18.81	18.84	21400
1997-04-24	18.94	18.94	18.63	18.81	41400
1997-04-25	18.56	18.63	18.38	18.63	66000
1997-04-28	18.44	18.56	18.44	18.44	66400
1997-04-29	18.69	18.75	18.56	18.56	148600
1997-04-30	18.50	18.63	18.50	18.53	77400
1997-05-01	18.63	18.63	18.50	18.50	78400
1997-05-02	18.63	18.69	18.50	18.69	26200
1997-05-05	18.69	18.88	18.50	18.63	213000
1997-05-06	18.63	18.94	18.63	18.81	86800
1997-05-07	18.94	19.13	18.81	18.88	138200
1997-05-08	18.81	19.75	18.81	19.38	349200
1997-05-09	19.44	19.44	18.94	19.00	115200
1997-05-12	18.88	19.06	18.88	18.94	28000
1997-05-13	19.06	19.13	18.88	19.00	98000
1997-05-14	19.00	19.13	18.88	18.88	78200
1997-05-15	18.88	19.19	18.88	19.00	79000
1997-05-16	19.19	19.19	18.88	19.00	34800
1997-05-19	19.13	19.19	18.88	19.06	6800
1997-05-20	19.13	19.19	18.81	19.19	107000
1997-05-21	19.19	19.25	19.00	19.19	57800
1997-05-22	19.25	19.31	19.06	19.19	119400
1997-05-23	19.31	19.31	19.13	19.25	11600
1997-05-27	19.31	19.50	19.06	19.47	118200
1997-05-28	19.50	20.00	19.47	19.75	431200
1997-05-29	19.75	19.88	19.63	19.75	210400
1997-05-30	19.56	20.38	19.56	20.13	174000
1997-06-02	20.38	20.63	20.13	20.63	194600
1997-06-03	20.56	20.75	20.44	20.44	113000
1997-06-04	20.44	20.63	20.38	20.44	185800
1997-06-05	20.44	20.63	20.44	20.56	123200
1997-06-06	20.50	20.69	20.50	20.69	165800
1997-06-09	20.50	20.69	20.50	20.69	31800
1997-06-10	20.50	20.66	20.50	20.59	22000
1997-06-11	20.69	20.75	20.50	20.56	25400
1997-06-12	20.75	21.00	20.56	20.81	46000
1997-06-13	20.81	21.69	20.81	21.63	210200
1997-06-16	21.25	21.75	21.00	21.25	251400
1997-06-17	21.25	21.50	20.94	21.38	315400
1997-06-18	21.50	21.56	21.25	21.56	175000
1997-06-19	21.44	21.81	21.44	21.69	145800
1997-06-20	21.81	22.00	21.69	21.94	142400
1997-06-23	21.81	22.06	21.50	21.69	199200
1997-06-24	21.56	22.13	21.56	22.13	167800
1997-06-25	22.13	22.31	22.00	22.13	121200
1997-06-26	22.13	22.25	22.00	22.16	43600
1997-06-27	22.25	22.31	22.13	22.13	68000
1997-06-30	22.06	22.88	22.06	22.75	398000
1997-07-01	22.56	22.69	22.19	22.19	289200
1997-07-02	22.25	22.31	21.69	22.00	425000
1997-07-03	22.00	22.50	22.00	22.25	98000
1997-07-07	22.63	22.69	22.25	22.63	291800
1997-07-08	22.69	22.88	22.56	22.88	225600
1997-07-09	22.88	22.88	22.56	22.69	146200
1997-07-10	22.88	23.13	22.81	23.00	233400
1997-07-11	22.94	23.38	22.94	23.31	236800
1997-07-14	23.06	23.38	23.00	23.00	53200
1997-07-15	23.00	23.25	22.75	22.88	154600
1997-07-16	22.75	22.94	22.75	22.88	131800
1997-07-17	23.19	24.25	23.06	23.56	366800
1997-07-18	23.56	24.25	23.56	24.13	154200
1997-07-21	24.00	24.19	24.00	24.19	69400
1997-07-22	24.06	24.44	24.06	24.44	93200
1997-07-23	24.38	24.63	24.25	24.50	79800
1997-07-24	24.59	24.63	24.44	24.44	17600
1997-07-25	24.50	24.50	24.13	24.25	64600
1997-07-28	24.38	24.50	24.25	24.25	122600
1997-07-29	24.13	24.38	24.13	24.31	41000
1997-07-30	24.25	24.81	24.13	24.81	147200
1997-07-31	24.56	25.63	24.56	25.44	158600
1997-08-01	25.63	25.63	24.88	25.44	210400
1997-08-04	25.38	25.63	25.06	25.31	390400
1997-08-05	25.25	25.50	25.13	25.31	79600
1997-08-06	25.31	25.75	25.31	25.56	84200
1997-08-07	25.69	26.06	25.56	25.94	141000
1997-08-08	25.88	25.88	25.13	25.88	296800
1997-08-11	25.94	25.94	25.63	25.88	137000
1997-08-12	26.00	26.00	25.31	25.38	179000
1997-08-13	25.44	25.53	25.19	25.31	230200
1997-08-14	25.25	25.50	25.13	25.31	230000
1997-08-15	25.13	25.44	24.94	25.00	77200
1997-08-18	24.97	25.06	24.88	24.92	63200
1997-08-19	24.88	25.06	24.88	25.02	35000
1997-08-20	25.06	25.06	24.91	25.06	35800
1997-08-21	24.97	25.06	24.94	25.00	116200
1997-08-22	24.88	25.00	24.88	25.00	40600
1997-08-25	25.13	25.19	25.00	25.00	17000
1997-08-26	24.94	25.13	24.94	25.13	47600
1997-08-27	25.00	25.19	25.00	25.00	98800
1997-08-28	25.06	25.94	25.03	25.88	153000
1997-08-29	25.81	26.69	25.81	26.44	213200
1997-09-02	26.63	27.88	26.63	27.63	270800
1997-09-03	27.75	27.94	27.25	27.31	150600
1997-09-04	27.56	27.63	27.19	27.19	82400
1997-09-05	27.38	28.19	27.00	28.08	384400
1997-09-08	28.19	28.25	27.88	28.00	369800
1997-09-09	27.75	28.19	27.75	28.06	146600
1997-09-10	28.19	28.19	27.88	28.00	55400
1997-09-11	27.94	29.31	27.88	29.25	330200
1997-09-12	29.63	29.63	28.63	28.88	115200
1997-09-15	28.88	29.00	28.75	28.81	101000
1997-09-16	28.81	29.00	28.81	28.81	33600
1997-09-17	29.00	29.50	29.00	29.31	91800
1997-09-18	29.50	29.88	29.50	29.53	89800
1997-09-19	29.44	29.44	29.06	29.13	113000
1997-09-22	29.00	29.25	28.88	29.13	49600
1997-09-23	29.25	29.25	28.75	29.00	98800
1997-09-24	29.00	29.06	28.75	28.75	96400
1997-09-25	28.63	28.63	28.00	28.09	120400
1997-09-26	28.06	28.19	27.81	28.00	316800
1997-09-29	28.00	28.88	28.00	28.88	78000
1997-09-30	28.50	29.50	28.50	29.38	106800
1997-10-01	29.69	29.69	28.94	28.94	63800
1997-10-02	29.25	29.63	28.94	29.47	69600
1997-10-03	29.44	30.13	29.44	29.91	156200
1997-10-06	29.88	31.00	29.88	30.91	221400
1997-10-07	31.00	31.81	30.81	31.44	193600
1997-10-08	31.50	31.88	29.88	30.50	300600
1997-10-09	30.25	31.00	30.13	30.63	150600
1997-10-10	30.50	31.19	30.00	31.13	180400
1997-10-13	31.00	31.63	31.00	31.38	173600
1997-10-14	31.25	32.69	31.00	32.06	385600
1997-10-15	32.13	32.63	32.06	32.50	113000
1997-10-16	32.88	33.75	32.44	33.00	361800
1997-10-17	33.00	33.00	32.25	32.31	148200
1997-10-20	32.38	32.75	32.31	32.50	25800
1997-10-21	32.88	33.00	32.63	32.63	176000
1997-10-22	32.63	32.97	32.63	32.97	92400
1997-10-23	32.75	33.00	32.50	32.63	75600
1997-10-24	33.13	33.13	32.50	33.00	68200
1997-10-27	32.75	32.75	29.25	29.38	259000
1997-10-28	28.94	30.50	28.50	29.97	308600
1997-10-29	30.88	31.25	30.38	31.00	1224600
1997-10-30	30.19	30.94	30.19	30.44	137200
1997-10-31	31.38	31.38	30.44	30.81	479400
1997-11-03	30.81	32.25	30.81	31.84	61000
1997-11-04	32.00	32.00	31.25	31.63	29600
1997-11-05	31.25	31.88	31.25	31.88	106000
1997-11-06	32.00	32.38	32.00	32.38	41800
1997-11-07	31.38	32.25	31.38	31.53	126600
1997-11-10	31.63	31.66	31.50	31.50	104400
1997-11-11	31.38	31.44	30.25	31.13	151000
1997-11-12	30.50	31.13	30.25	30.78	142000
1997-11-13	30.56	31.13	30.19	30.56	190400
1997-11-14	30.31	30.81	30.25	30.63	53800
1997-11-17	31.50	31.50	30.63	31.16	289000
1997-11-18	31.38	31.38	31.03	31.25	35200
1997-11-19	30.91	31.25	30.81	30.91	12200
1997-11-20	30.81	31.50	30.81	31.13	96800
1997-11-21	31.03	31.63	31.03	31.50	27800
1997-11-24	31.75	31.84	31.03	31.25	130200
1997-11-25	31.25	31.50	31.13	31.13	286800
1997-11-26	31.00	31.50	30.88	31.31	44000
1997-11-28	31.25	31.41	31.25	31.33	112400
1997-12-01	31.44	32.00	31.31	32.00	58000
1997-12-02	31.63	32.13	31.63	32.06	46400
1997-12-03	32.00	32.13	31.63	32.13	131600
1997-12-04	32.50	32.50	31.88	32.44	56200
1997-12-05	32.31	32.38	31.75	32.00	60800
1997-12-08	32.00	32.13	31.94	32.06	74000
1997-12-09	31.97	32.38	31.63	31.63	53600
1997-12-10	32.25	32.38	31.75	32.00	44400
1997-12-11	31.63	32.25	31.38	31.44	62200
1997-12-12	31.88	31.88	31.38	31.75	53400
1997-12-15	31.88	33.50	31.38	33.38	251200
1997-12-16	33.50	33.63	32.75	33.13	243200
1997-12-17	32.75	33.19	32.13	32.25	120800
1997-12-18	32.25	32.81	32.25	32.69	166800
1997-12-19	32.25	32.81	31.69	31.81	126600
1997-12-22	32.25	32.25	31.63	31.81	105200
1997-12-23	31.75	31.80	31.06	31.06	95200
1997-12-24	31.34	31.38	30.81	30.94	531200
1997-12-26	30.81	31.44	30.81	31.44	76200
1997-12-29	31.31	31.63	31.31	31.31	38400
1997-12-30	31.84	32.31	31.50	32.31	174400
1997-12-31	32.31	33.88	32.31	33.25	316200
1998-01-02	33.00	33.44	32.94	33.44	164600
1998-01-05	33.50	33.50	32.81	33.25	133600
1998-01-06	33.13	33.25	32.50	33.19	79600
1998-01-07	33.19	33.19	30.91	31.88	214600
1998-01-08	31.31	31.88	30.88	31.13	146000
1998-01-09	31.13	31.44	29.13	29.31	177800
1998-01-12	28.63	28.94	27.75	28.56	318600
1998-01-13	29.00	30.31	28.75	29.94	133200
1998-01-14	30.13	30.75	29.81	30.25	114800
1998-01-15	30.44	30.88	30.06	30.69	99800
1998-01-16	30.31	31.63	30.31	31.13	98800
1998-01-20	31.00	32.50	31.00	32.19	187600
1998-01-21	31.63	31.94	31.38	31.41	534800
1998-01-22	31.13	31.25	30.44	30.50	316200
1998-01-23	30.88	30.88	30.19	30.25	212400
1998-01-26	30.13	30.38	29.81	29.88	148200
1998-01-27	29.88	29.88	29.22	29.22	110400
1998-01-28	29.66	30.00	29.00	30.00	114200
1998-01-29	30.00	30.75	30.00	30.19	89000
1998-01-30	30.06	30.63	30.06	30.47	33800
1998-02-02	30.75	31.44	30.63	31.13	208200
1998-02-03	30.88	31.13	30.81	31.06	317200
1998-02-04	31.13	31.44	30.75	31.19	152600
1998-02-05	31.00	31.63	31.00	31.47	190400
1998-02-06	31.38	31.88	31.38	31.88	210400
1998-02-09	31.88	32.00	31.63	32.00	60400
1998-02-10	32.00	32.00	31.69	31.81	86600
1998-02-11	31.66	32.13	31.66	32.13	211600
1998-02-12	31.72	32.19	31.69	32.00	302000
1998-02-13	31.63	32.13	31.63	31.91	54800
1998-02-17	31.75	31.94	31.56	31.78	99600
1998-02-18	32.00	32.13	31.75	32.06	12200
1998-02-19	32.25	32.25	31.75	31.83	8800
1998-02-20	31.81	31.88	31.81	31.81	27000
1998-02-23	31.81	31.88	31.69	31.69	103000
1998-02-24	31.88	31.88	31.66	31.72	78000
1998-02-25	31.88	31.88	31.66	31.72	310600
1998-02-26	31.88	31.88	31.69	31.75	121400
1998-02-27	31.69	32.23	31.69	32.13	218200
1998-03-02	31.75	32.19	31.72	32.03	65800
1998-03-03	31.88	32.13	31.75	32.13	51600
1998-03-04	31.75	32.06	31.63	31.88	117600
1998-03-05	31.63	31.78	31.31	31.38	167600
1998-03-06	31.59	31.81	31.38	31.81	47600
1998-03-09	31.75	31.75	31.19	31.19	99800
1998-03-10	31.31	31.50	31.09	31.38	101000
1998-03-11	31.16	31.44	31.16	31.25	141400
1998-03-12	31.22	31.63	31.19	31.19	118000
1998-03-13	31.56	32.19	31.25	31.75	162400
1998-03-16	31.63	32.06	31.63	32.00	34800
1998-03-17	31.75	33.03	31.75	32.38	573400
1998-03-18	32.63	33.19	32.13	33.13	233200
1998-03-19	33.13	33.44	32.75	33.06	127000
1998-03-20	33.25	33.47	32.91	33.25	129600
1998-03-23	33.44	33.44	33.00	33.25	248200
1998-03-24	33.28	34.38	33.13	34.25	266600
1998-03-25	34.44	35.63	34.44	34.94	430600
1998-03-26	34.94	35.00	34.69	35.00	112800
1998-03-27	35.00	35.38	34.75	34.75	108000
1998-03-30	35.00	35.00	34.38	34.44	76200
1998-03-31	34.13	34.88	34.13	34.75	26800
1998-04-01	34.25	35.25	34.25	35.25	64600
1998-04-02	35.28	35.44	34.63	34.88	56000
1998-04-03	34.66	35.88	34.66	35.78	149600
1998-04-06	36.00	36.25	35.75	35.81	121800
1998-04-07	36.00	36.03	34.81	35.00	109800
1998-04-08	34.88	35.38	34.88	35.25	101800
1998-04-09	35.25	35.50	34.75	34.81	65200
1998-04-13	35.38	35.63	35.00	35.25	54200
1998-04-14	35.63	35.63	35.06	35.41	70200
1998-04-15	35.50	36.94	35.00	36.25	113300
1998-04-16	37.00	37.00	35.50	35.50	132300
1998-04-17	35.25	35.75	34.50	34.75	80000
1998-04-20	34.75	34.75	34.25	34.31	88600
1998-04-21	34.50	35.38	34.50	35.00	287900
1998-04-22	35.38	35.75	35.00	35.38	160200
1998-04-23	35.25	35.75	33.50	34.00	65000
1998-04-24	34.00	34.63	33.00	33.50	126700
1998-04-27	32.88	33.38	32.00	32.44	136900
1998-04-28	32.75	33.50	32.50	33.25	135600
1998-04-29	33.50	33.88	32.75	33.75	247500
1998-04-30	33.75	34.75	33.75	33.88	202800
1998-05-01	34.13	34.75	34.00	34.69	75100
1998-05-04	34.81	35.88	34.00	35.63	89500
1998-05-05	36.00	36.00	34.38	34.50	73100
1998-05-06	35.00	35.25	34.13	34.38	58600
1998-05-07	34.38	34.38	32.13	32.81	134000
1998-05-08	33.00	33.00	32.50	32.69	243300
1998-05-11	33.00	33.00	32.56	32.63	281000
1998-05-12	32.63	33.00	32.25	32.56	226000
1998-05-13	32.75	33.50	32.50	33.48	448900
1998-05-14	33.25	33.63	33.13	33.25	157800
1998-05-15	33.25	33.38	33.00	33.38	27200
1998-05-18	32.75	33.38	32.38	32.38	73100
1998-05-19	32.75	33.25	32.25	33.25	30600
1998-05-20	33.25	34.13	32.75	34.00	157200
1998-05-21	33.50	34.13	33.50	34.00	62200
1998-05-22	33.75	34.13	33.06	33.06	191900
1998-05-26	32.88	33.38	32.81	32.94	54600
1998-05-27	32.75	32.75	31.50	32.25	112800
1998-05-28	32.38	33.50	32.00	33.13	144000
1998-05-29	33.38	33.88	32.88	33.75	69800
1998-06-01	33.19	33.50	32.25	32.50	61000
1998-06-02	33.00	33.00	32.16	32.56	33700
1998-06-03	32.75	33.06	32.06	32.75	57600
1998-06-04	32.50	33.00	32.50	32.81	38800
1998-06-05	32.50	33.00	32.25	32.88	65300
1998-06-08	32.63	32.88	32.25	32.31	67800
1998-06-09	32.88	32.88	32.25	32.63	49100
1998-06-10	32.38	32.75	32.13	32.50	110800
1998-06-11	32.63	32.63	31.63	32.25	85300
1998-06-12	32.25	32.38	31.84	32.38	65600
1998-06-15	32.13	32.50	30.75	31.44	110000
1998-06-16	30.88	31.88	30.88	31.88	40700
1998-06-17	32.00	33.75	31.69	33.25	94000
1998-06-18	33.00	33.63	32.75	32.75	83800
1998-06-19	32.75	34.00	32.75	33.19	56500
1998-06-22	33.38	33.38	32.69	33.25	24100
1998-06-23	33.25	34.63	32.63	34.63	98100
1998-06-24	34.63	35.25	34.38	34.63	110000
1998-06-25	35.00	35.00	33.88	34.06	86600
1998-06-26	34.25	34.25	33.63	34.00	61100
1998-06-29	33.75	34.25	33.56	33.88	18300
1998-06-30	33.50	34.19	33.25	33.25	35900
1998-07-01	33.50	34.00	33.00	33.50	104900
1998-07-02	34.00	34.00	33.31	34.00	52200
1998-07-06	34.00	34.25	33.63	34.00	70800
1998-07-07	34.00	34.00	33.00	33.13	77500
1998-07-08	33.88	34.25	33.25	34.06	46200
1998-07-09	34.25	34.88	34.00	34.63	83900
1998-07-10	34.25	34.50	33.00	33.00	84100
1998-07-13	33.00	34.00	33.00	33.88	47800
1998-07-14	33.13	34.25	33.13	34.25	88500
1998-07-15	34.25	34.25	33.38	33.75	113400
1998-07-16	34.25	34.50	33.75	34.50	67000
1998-07-17	34.13	34.50	32.38	33.50	176700
1998-07-20	32.75	33.50	32.75	33.50	106600
1998-07-21	33.50	33.50	32.50	32.50	220100
1998-07-22	33.00	33.00	32.13	32.25	40100
1998-07-23	33.13	33.13	32.13	32.13	104000
1998-07-24	32.44	32.44	31.38	31.75	34700
1998-07-27	31.38	31.75	31.00	31.25	48000
1998-07-28	31.75	31.75	30.00	30.38	130300
1998-07-29	30.38	31.25	30.38	31.25	57000
1998-07-30	31.00	31.25	30.75	30.94	94700
1998-07-31	31.13	31.13	30.25	30.31	40500
1998-08-03	30.25	30.25	29.75	29.75	168500
1998-08-04	30.00	30.63	28.00	28.00	64500
1998-08-05	28.00	28.50	26.75	26.88	342000
1998-08-06	27.19	29.38	26.75	29.00	195400
1998-08-07	29.50	29.81	29.38	29.63	244700
1998-08-10	29.50	29.50	28.00	28.50	64000
1998-08-11	27.00	28.00	26.88	28.00	102900
1998-08-12	29.00	29.00	27.75	29.00	66800
1998-08-13	29.00	29.31	28.19	28.50	280700
1998-08-14	29.75	29.75	27.38	27.38	103600
1998-08-17	28.50	28.50	27.00	27.13	116600
1998-08-18	27.13	28.50	27.13	28.25	114800
1998-08-19	28.38	28.50	27.25	27.75	64300
1998-08-20	28.50	28.50	26.88	27.13	244800
1998-08-21	27.25	27.50	25.50	27.25	512200
1998-08-24	27.00	28.25	26.50	26.63	77800
1998-08-25	27.75	27.75	25.75	25.94	103300
1998-08-26	25.75	26.25	23.88	24.38	169300
1998-08-27	23.25	24.25	20.94	23.00	332100
1998-08-28	23.38	24.88	22.00	22.69	295000
1998-08-31	23.38	23.38	20.50	20.63	314900
1998-09-01	22.00	22.63	20.75	21.38	337400
1998-09-02	21.38	22.88	21.38	22.25	448300
1998-09-03	21.88	22.88	21.88	22.88	165400
1998-09-04	22.88	22.88	22.13	22.50	74400
1998-09-08	23.50	24.88	23.00	24.38	168800
1998-09-09	23.75	24.50	23.50	24.06	126900
1998-09-10	24.06	24.88	22.50	24.88	109000
1998-09-11	25.00	26.75	25.00	26.00	180100
1998-09-14	27.13	27.13	23.50	24.31	114600
1998-09-15	25.00	25.00	23.38	24.00	109000
1998-09-16	24.75	24.81	23.75	24.13	95500
1998-09-17	23.88	23.88	22.25	22.63	183300
1998-09-18	24.00	24.00	22.63	23.94	116700
1998-09-21	22.50	25.00	22.00	24.13	77900
1998-09-22	25.38	26.19	25.00	25.75	215600
1998-09-23	26.25	26.25	25.06	25.50	98900
1998-09-24	26.00	26.00	24.00	24.25	85000
1998-09-25	24.00	24.50	23.00	24.38	61600
1998-09-28	24.75	24.88	24.13	24.50	22100
1998-09-29	24.88	25.00	23.50	24.13	33300
1998-09-30	24.25	24.50	23.75	24.38	28900
1998-10-01	23.13	24.88	22.88	23.13	189800
1998-10-02	23.00	23.50	22.25	22.63	81800
1998-10-05	22.63	22.75	21.44	21.75	192400
1998-10-06	22.75	23.25	21.25	21.38	187300
1998-10-07	21.00	21.38	19.25	20.00	208800
1998-10-08	17.63	19.50	17.50	18.88	426800
1998-10-09	19.88	20.25	18.63	19.75	233500
1998-10-12	19.63	23.50	19.63	22.00	219100
1998-10-13	21.00	23.11	21.00	21.63	190600
1998-10-14	21.88	22.13	19.88	20.06	374600
1998-10-15	20.94	21.63	20.00	21.63	724700
1998-10-16	22.63	22.88	21.75	22.13	308900
1998-10-19	22.50	22.81	22.00	22.38	328800
1998-10-20	22.75	23.25	22.50	22.75	357900
1998-10-21	23.38	23.38	22.13	22.38	142000
1998-10-22	22.69	22.75	22.13	22.19	520700
1998-10-23	22.06	22.25	20.50	21.06	303800
1998-10-26	21.63	23.00	21.25	22.75	233400
1998-10-27	24.00	24.00	23.06	23.25	355400
1998-10-28	23.38	23.63	22.25	23.13	45800
1998-10-29	23.00	25.00	23.00	24.31	273400
1998-10-30	24.50	24.88	24.13	24.69	110600
1998-11-02	24.88	25.19	24.63	25.00	170900
1998-11-03	24.63	25.13	24.25	24.94	81800
1998-11-04	25.25	26.50	24.88	26.38	111600
1998-11-05	26.00	28.00	26.00	27.50	222100
1998-11-06	28.00	28.00	27.25	27.88	127800
1998-11-09	27.81	27.88	25.88	26.75	205900
1998-11-10	26.75	26.75	25.88	26.50	83300
1998-11-11	26.75	27.25	25.94	26.00	74900
1998-11-12	26.25	26.25	25.50	25.75	194100
1998-11-13	26.00	26.00	25.50	25.50	182500
1998-11-16	25.75	26.50	25.63	26.25	196000
1998-11-17	26.25	26.50	25.63	26.31	187700
1998-11-18	26.50	27.13	26.13	27.00	167900
1998-11-19	26.88	27.50	26.50	26.63	357900
1998-11-20	26.63	27.38	26.50	27.13	92100
1998-11-23	27.63	28.00	27.00	27.38	93800
1998-11-24	27.38	27.50	27.00	27.19	79800
1998-11-25	27.31	28.13	27.00	28.06	89700
1998-11-27	28.00	28.25	28.00	28.13	19200
1998-11-30	28.38	28.38	27.50	27.75	110700
1998-12-01	27.50	27.88	27.50	27.75	84800
1998-12-02	27.63	27.81	27.25	27.50	59100
1998-12-03	27.19	27.25	26.00	26.25	92700
1998-12-04	26.00	27.50	26.00	27.25	116700
1998-12-07	27.50	27.50	27.00	27.25	12600
1998-12-08	27.00	27.25	26.75	26.88	18300
1998-12-09	26.75	27.13	26.50	27.00	68300
1998-12-10	26.88	26.88	26.63	26.63	113700
1998-12-11	26.63	26.88	26.00	26.44	139100
1998-12-14	26.38	26.63	26.31	26.31	187500
1998-12-15	26.50	26.63	26.44	26.56	125400
1998-12-16	26.44	26.69	26.44	26.50	319100
1998-12-17	26.88	28.25	26.75	27.38	226300
1998-12-18	27.19	27.38	27.13	27.13	266500
1998-12-21	27.13	27.63	27.13	27.38	157900
1998-12-22	27.38	27.75	27.31	27.38	124000
1998-12-23	27.38	27.63	27.38	27.56	385700
1998-12-24	27.50	27.75	27.50	27.63	25900
1998-12-28	27.81	28.25	27.63	27.88	151400
1998-12-29	28.00	28.00	27.63	27.69	38000
1998-12-30	27.69	27.69	27.25	27.38	281900
1998-12-31	27.25	27.63	27.25	27.44	136200
1999-01-04	27.50	27.69	27.38	27.63	188200
1999-01-05	27.50	27.94	27.50	27.88	51200
1999-01-06	27.81	27.94	27.75	27.91	363600
1999-01-07	27.75	28.00	27.75	27.75	199700
1999-01-08	27.94	28.13	27.75	27.94	440400
1999-01-11	27.75	28.25	27.75	27.88	113300
1999-01-12	28.25	28.25	27.88	27.88	125100
1999-01-13	27.63	29.05	27.38	28.00	563500
1999-01-14	28.00	28.63	28.00	28.06	147300
1999-01-15	28.06	28.38	27.88	28.06	289700
1999-01-19	28.00	28.13	27.88	27.94	118100
1999-01-20	28.00	28.25	27.75	28.00	292900
1999-01-21	28.38	28.50	28.00	28.13	239500
1999-01-22	28.13	28.75	28.00	28.50	94000
1999-01-25	28.38	28.75	28.38	28.69	154100
1999-01-26	28.44	28.94	28.44	28.94	288000
1999-01-27	28.63	29.13	28.63	28.81	165900
1999-01-28	28.69	28.94	28.50	28.75	746000
1999-01-29	28.81	30.00	28.75	29.88	523400
1999-02-01	29.75	30.13	29.63	29.94	136200
1999-02-02	29.75	31.13	29.75	30.88	434300
1999-02-03	31.00	31.00	30.25	30.56	474700
1999-02-04	30.31	30.88	30.25	30.25	392900
1999-02-05	30.63	30.63	29.63	29.88	94100
1999-02-08	29.75	30.13	29.19	30.00	89100
1999-02-09	29.50	30.00	29.50	29.75	374500
1999-02-10	29.75	29.75	29.13	29.31	96200
1999-02-11	29.50	29.50	29.00	29.38	220800
1999-02-12	29.25	29.50	29.25	29.31	58500
1999-02-16	29.50	29.75	29.25	29.75	176700
1999-02-17	29.13	29.63	29.13	29.59	106900
1999-02-18	29.38	29.75	29.25	29.50	104200
1999-02-19	29.50	30.38	29.50	30.19	103400
1999-02-22	30.13	30.50	30.00	30.13	228200
1999-02-23	30.19	30.50	30.00	30.13	349900
1999-02-24	30.13	30.34	30.13	30.25	146000
1999-02-25	30.13	30.38	30.13	30.25	120900
1999-02-26	30.19	30.75	30.06	30.56	136800
1999-03-01	30.38	31.25	30.25	31.13	100300
1999-03-02	31.06	31.63	30.25	30.38	429300
1999-03-03	30.25	30.25	29.13	29.63	132900
1999-03-04	29.63	29.75	29.38	29.50	142500
1999-03-05	29.56	30.00	29.19	29.81	120300
1999-03-08	30.00	30.00	29.38	29.50	140000
1999-03-09	29.38	29.38	28.75	28.88	66400
1999-03-10	29.00	29.00	28.75	28.88	109100
1999-03-11	28.88	29.88	28.88	29.50	84600
1999-03-12	29.50	30.13	29.50	30.00	172400
1999-03-15	29.88	30.13	29.88	29.88	24400
1999-03-16	29.88	30.13	29.63	29.63	113700
1999-03-17	29.63	29.81	29.53	29.69	55700
1999-03-18	29.75	29.75	29.50	29.75	31000
1999-03-19	29.56	30.38	29.50	30.06	159500
1999-03-22	29.88	30.38	29.88	29.94	68600
1999-03-23	29.88	29.94	28.19	28.25	86400
1999-03-24	28.50	28.50	27.44	28.00	130900
1999-03-25	28.63	29.63	28.25	29.38	144700
1999-03-26	29.06	29.25	28.00	28.25	105600
1999-03-29	27.94	28.88	27.88	28.75	95100
1999-03-30	28.50	28.88	28.25	28.56	63900
1999-03-31	28.50	29.00	28.50	28.88	59800
1999-04-01	28.50	28.75	28.50	28.63	71700
1999-04-05	28.50	28.56	28.25	28.44	59900
1999-04-06	28.25	30.00	28.25	28.88	166300
1999-04-07	28.75	29.00	28.44	28.44	76200
1999-04-08	28.38	28.56	27.88	28.38	60800
1999-04-09	28.25	28.50	27.88	28.31	157200
1999-04-12	28.06	29.81	28.00	29.81	95100
1999-04-13	29.75	30.00	29.25	30.00	116300
1999-04-14	29.88	34.13	29.75	31.63	928600
1999-04-15	31.13	32.25	30.88	32.00	204100
1999-04-16	32.00	32.25	31.63	31.69	195600
1999-04-19	31.63	31.75	30.56	30.81	126800
1999-04-20	30.38	30.88	30.13	30.63	126100
1999-04-21	31.00	31.63	30.50	30.94	96600
1999-04-22	30.88	30.88	30.44	30.63	135900
1999-04-23	30.44	30.63	30.25	30.63	65200
1999-04-26	30.38	30.69	29.75	29.75	109500
1999-04-27	29.81	29.94	29.13	29.56	88100
1999-04-28	29.25	31.06	29.25	31.00	120400
1999-04-29	30.50	31.00	30.38	30.75	106600
1999-04-30	31.25	31.38	30.50	30.75	216700
1999-05-03	30.75	30.81	29.84	30.81	151500
1999-05-04	30.50	30.81	30.13	30.13	41000
1999-05-05	30.81	30.88	29.75	30.00	46100
1999-05-06	29.81	30.00	28.81	28.88	52200
1999-05-07	29.44	29.81	28.81	29.44	114900
1999-05-10	29.25	30.50	29.25	30.13	203200
1999-05-11	29.88	30.69	29.88	30.50	114300
1999-05-12	30.25	30.69	30.13	30.63	366600
1999-05-13	30.44	31.13	30.44	30.63	216800
1999-05-14	30.25	30.75	30.25	30.44	323600
1999-05-17	30.38	30.56	29.50	29.63	210600
1999-05-18	29.63	30.06	29.44	29.50	56700
1999-05-19	30.00	30.13	29.50	29.75	25200
1999-05-20	29.69	30.00	29.38	29.56	141100
1999-05-21	29.94	29.94	29.00	29.13	55900
1999-05-24	29.38	29.50	29.00	29.06	147000
1999-05-25	29.06	29.25	28.75	29.00	42500
1999-05-26	28.88	29.06	28.06	28.63	111700
1999-05-27	28.50	29.06	28.50	28.63	21600
1999-05-28	28.63	29.25	28.63	29.06	31800
1999-06-01	28.91	29.31	28.75	29.06	45600
1999-06-02	29.06	29.28	29.00	29.06	109300
1999-06-03	29.13	29.25	28.56	28.56	72300
1999-06-04	29.00	29.25	28.75	29.00	334000
1999-06-07	28.88	29.25	28.88	28.94	153600
1999-06-08	28.81	29.00	28.56	28.88	62800
1999-06-09	28.88	28.88	28.38	28.44	98700
1999-06-10	28.63	28.63	28.00	28.00	85500
1999-06-11	28.13	28.13	26.88	26.94	97900
1999-06-14	26.88	27.25	26.88	27.06	122700
1999-06-15	27.00	27.38	26.19	26.19	115700
1999-06-16	26.25	27.38	26.25	27.00	461900
1999-06-17	26.94	28.25	26.94	27.81	345200
1999-06-18	28.13	28.50	27.50	27.56	132700
1999-06-21	27.75	28.25	27.50	28.25	153200
1999-06-22	28.50	28.63	27.94	28.38	40700
1999-06-23	28.50	28.50	28.00	28.19	254800
1999-06-24	28.38	28.69	28.06	28.19	85300
1999-06-25	28.38	28.75	28.25	28.44	111900
1999-06-28	28.25	28.63	28.25	28.50	48400
1999-06-29	28.50	28.50	28.19	28.38	83200
1999-06-30	28.00	28.00	26.13	27.13	844000
1999-07-01	27.75	28.44	27.19	28.31	534400
1999-07-02	28.06	28.50	27.69	28.38	141600
1999-07-06	28.16	29.25	28.06	28.81	366500
1999-07-07	28.69	29.13	28.38	28.44	249300
1999-07-08	28.38	28.63	28.38	28.44	130500
1999-07-09	28.44	28.44	28.25	28.31	127300
1999-07-12	28.25	28.75	28.25	28.69	132300
1999-07-13	28.75	28.75	28.25	28.44	140300
1999-07-14	28.63	28.63	28.00	28.00	171800
1999-07-15	28.38	28.38	27.25	27.69	143500
1999-07-16	27.63	28.00	27.63	27.75	615400
1999-07-19	27.63	27.75	27.38	27.56	107200
1999-07-20	27.50	27.50	27.13	27.44	192500
1999-07-21	27.25	27.44	26.75	26.81	131000
1999-07-22	27.00	27.13	26.75	27.06	175800
1999-07-23	26.88	27.13	26.75	26.75	110200
1999-07-26	26.50	26.53	25.56	25.81	172000
1999-07-27	26.22	26.63	26.06	26.56	257100
1999-07-28	26.56	26.69	26.38	26.63	169100
1999-07-29	26.25	26.44	25.75	26.13	186700
1999-07-30	26.25	26.69	25.94	26.38	121300
1999-08-02	26.56	26.81	25.75	26.13	87500
1999-08-03	25.88	26.13	25.44	25.56	153100
1999-08-04	25.50	25.75	25.38	25.38	303200
1999-08-05	25.63	25.69	24.88	25.38	550500
1999-08-06	25.25	25.25	24.56	24.81	449400
1999-08-09	24.88	25.56	24.69	25.50	434300
1999-08-10	25.50	25.50	25.00	25.50	142200
1999-08-11	25.50	25.50	25.06	25.44	42400
1999-08-12	25.50	25.94	25.44	25.88	157000
1999-08-13	25.88	26.63	25.75	26.50	203400
1999-08-16	26.31	26.38	25.78	25.91	142700
1999-08-17	26.38	26.75	26.13	26.75	111600
1999-08-18	26.69	26.69	26.25	26.38	225500
1999-08-19	26.25	26.38	25.63	26.06	126500
1999-08-20	26.13	26.50	25.38	25.38	181300
1999-08-23	25.75	26.44	25.38	26.19	115600
1999-08-24	26.06	26.13	25.75	25.94	70100
1999-08-25	27.25	27.38	27.00	27.19	974100
1999-08-26	27.25	28.00	27.00	27.06	225100
1999-08-27	27.06	27.56	26.88	27.00	158300
1999-08-30	26.94	27.06	26.69	26.69	180000
1999-08-31	26.88	27.13	26.75	26.94	347200
1999-09-01	27.03	27.75	26.63	27.13	2314000
1999-09-02	26.75	26.88	25.94	26.56	274000
1999-09-03	26.69	27.84	26.69	27.44	146500
1999-09-07	27.41	27.69	27.00	27.38	88900
1999-09-08	27.13	27.19	26.69	26.84	121000
1999-09-09	26.78	27.16	26.38	27.16	136900
1999-09-10	27.06	27.50	26.75	27.13	80400
1999-09-13	27.25	27.38	27.00	27.13	156700
1999-09-14	27.00	27.13	26.13	26.44	117600
1999-09-15	26.72	26.88	26.38	26.69	102400
1999-09-16	26.38	26.63	25.63	25.81	212800
1999-09-17	26.22	26.25	25.69	26.19	125100
1999-09-20	25.75	25.94	25.56	25.81	104200
1999-09-21	25.81	25.94	25.38	25.50	43700
1999-09-22	25.75	25.75	25.31	25.50	116400
1999-09-23	25.75	25.81	24.75	24.75	238900
1999-09-24	24.75	25.00	24.69	24.97	145100
1999-09-27	25.25	25.75	25.00	25.75	183300
1999-09-28	25.72	25.72	25.50	25.50	86500
1999-09-29	25.75	25.75	25.38	25.44	65200
1999-09-30	25.50	25.50	25.13	25.50	122900
1999-10-01	25.13	25.25	24.63	24.88	184100
1999-10-04	24.56	26.19	24.56	26.06	62400
1999-10-05	26.03	27.25	26.03	26.81	158900
1999-10-06	27.00	27.13	26.81	27.00	43300
1999-10-07	26.81	26.88	25.88	26.19	42700
1999-10-08	25.88	26.88	25.88	26.88	34700
1999-10-11	26.56	26.75	25.81	25.81	74400
1999-10-12	25.75	25.88	25.25	25.44	56700
1999-10-13	25.38	26.00	25.25	25.44	79200
1999-10-14	25.56	27.00	25.44	26.25	340300
1999-10-15	25.91	25.91	25.25	25.56	97200
1999-10-18	25.59	26.00	25.44	25.94	75200
1999-10-19	25.91	26.56	25.88	26.13	78800
1999-10-20	26.25	26.69	26.00	26.59	84100
1999-10-21	26.25	26.44	25.75	25.75	154400
1999-10-22	26.00	26.44	25.75	26.31	260800
1999-10-25	26.41	26.63	26.13	26.50	192700
1999-10-26	26.63	27.13	26.56	26.88	129100
1999-10-27	26.75	27.88	26.75	27.88	83600
1999-10-28	27.94	28.50	27.75	28.38	167400
1999-10-29	28.56	29.00	28.50	28.63	188600
1999-11-01	28.88	29.00	28.25	28.25	64800
1999-11-02	28.25	28.50	28.25	28.38	169500
1999-11-03	28.38	28.75	28.19	28.75	88300
1999-11-04	28.50	28.69	28.38	28.69	45800
1999-11-05	28.75	29.00	28.50	28.63	116900
1999-11-08	28.56	28.56	28.06	28.19	58000
1999-11-09	28.50	28.50	27.50	27.63	71600
1999-11-10	27.81	27.81	27.00	27.00	85500
1999-11-11	27.00	27.13	26.25	26.38	49500
1999-11-12	26.25	26.75	26.25	26.75	38400
1999-11-15	26.75	27.00	26.50	26.94	78700
1999-11-16	27.00	27.31	26.69	27.31	64400
1999-11-17	27.63	28.38	27.25	27.81	204200
1999-11-18	27.88	28.06	27.38	27.63	78300
1999-11-19	27.69	27.75	27.13	27.44	65900
1999-11-22	27.41	27.63	26.56	26.81	91100
1999-11-23	26.81	27.00	26.75	26.75	351400
1999-11-24	26.88	27.00	26.56	27.00	133100
1999-11-26	26.81	26.88	26.75	26.81	32100
1999-11-29	26.75	26.75	26.38	26.50	89500
1999-11-30	26.63	26.88	26.50	26.63	107400
1999-12-01	26.50	26.75	25.88	26.00	86400
1999-12-02	25.75	25.94	24.81	25.81	1348900
1999-12-03	25.75	25.94	25.31	25.44	372000
1999-12-06	25.41	25.50	24.63	24.63	242500
1999-12-07	24.69	24.69	24.13	24.27	468200
1999-12-08	24.31	24.31	22.81	22.88	367600
1999-12-09	23.00	23.50	22.88	23.25	354000
1999-12-10	23.63	23.63	23.25	23.44	218300
1999-12-13	23.38	23.38	22.44	22.50	238300
1999-12-14	22.56	22.81	22.38	22.50	163700
1999-12-15	22.50	22.50	21.88	21.88	410400
1999-12-16	22.00	22.31	21.88	22.19	392300
1999-12-17	22.44	22.63	22.13	22.13	800800
1999-12-20	22.13	22.50	21.56	21.88	120100
1999-12-21	21.56	23.00	21.56	22.81	335800
1999-12-22	22.81	23.88	22.81	23.69	360100
1999-12-23	23.75	23.94	23.75	23.84	147600
1999-12-27	23.88	23.94	23.19	23.38	160000
1999-12-28	23.50	23.50	22.56	22.69	270400
1999-12-29	22.72	23.31	22.50	23.25	176300
1999-12-30	23.00	23.50	23.00	23.50	131400
1999-12-31	23.31	23.63	23.31	23.56	317400
2000-01-03	23.66	23.75	22.81	23.00	424600
2000-01-04	23.00	23.03	21.88	21.94	327000
2000-01-05	21.81	22.88	21.81	22.88	149300
2000-01-06	22.75	23.31	22.50	23.06	230000
2000-01-07	23.25	24.19	23.19	24.19	328000
2000-01-10	24.06	24.13	23.50	23.53	449800
2000-01-11	23.13	23.25	22.31	22.31	677700
2000-01-12	22.47	22.50	22.00	22.09	223800
2000-01-13	22.00	22.88	22.00	22.81	630500
2000-01-14	22.75	23.44	22.75	22.75	292300
2000-01-18	22.63	22.75	21.88	22.13	154800
2000-01-19	22.00	22.19	21.63	21.81	150200
2000-01-20	22.00	22.56	22.00	22.50	613400
2000-01-21	22.47	22.56	22.38	22.44	299000
2000-01-24	22.56	23.64	21.06	21.19	507200
2000-01-25	21.50	22.13	21.50	21.88	432600
2000-01-26	21.88	22.81	21.88	22.13	379800
2000-01-27	22.38	23.00	22.38	22.75	321100
2000-01-28	22.50	23.13	22.50	23.00	342500
2000-01-31	22.75	23.50	22.75	23.25	206500
2000-02-01	23.31	24.00	23.27	23.94	561200
2000-02-02	23.88	23.94	23.31	23.44	335400
2000-02-03	23.56	23.75	23.44	23.63	505600
2000-02-04	23.50	23.75	23.25	23.31	305500
2000-02-07	23.38	23.44	23.13	23.19	198500
2000-02-08	23.19	23.25	23.13	23.19	444400
2000-02-09	23.19	23.19	22.25	22.31	318200
2000-02-10	22.38	22.44	22.13	22.13	343000
2000-02-11	22.50	22.50	22.00	22.00	521300
2000-02-14	22.00	22.19	21.75	21.88	163300
2000-02-15	21.88	22.25	21.69	22.19	153200
2000-02-16	22.25	22.31	21.69	21.81	100200
2000-02-17	21.75	21.88	21.38	21.56	245000
2000-02-18	21.63	21.63	21.13	21.19	655300
2000-02-22	21.25	21.25	21.00	21.06	158700
2000-02-23	21.00	21.88	21.00	21.56	273100
2000-02-24	21.38	21.63	20.81	20.94	243500
2000-02-25	20.75	21.06	20.69	20.94	142600
2000-02-28	20.75	20.88	20.44	20.75	177200
2000-02-29	20.63	21.25	20.50	21.13	231500
2000-03-01	21.09	21.50	20.75	21.25	188900
2000-03-02	21.44	21.63	20.50	20.94	102200
2000-03-03	20.69	20.94	20.50	20.69	222200
2000-03-06	20.81	20.81	20.25	20.63	281900
2000-03-07	20.75	20.94	20.13	20.13	189300
2000-03-08	20.13	20.50	19.88	20.13	252800
2000-03-09	19.88	20.44	19.75	20.38	515000
2000-03-10	20.25	20.50	20.00	20.19	135000
2000-03-13	20.19	20.25	19.69	20.13	201700
2000-03-14	20.00	20.38	19.88	20.22	242000
2000-03-15	20.44	22.56	20.06	22.50	310200
2000-03-16	22.94	24.00	22.50	23.38	566400
2000-03-17	22.81	23.31	22.63	22.69	371500
2000-03-20	22.94	22.94	22.00	22.00	239500
2000-03-21	22.19	22.19	21.38	21.69	729300
2000-03-22	21.50	22.06	21.50	21.88	133700
2000-03-23	21.63	22.25	21.56	22.19	248000
2000-03-24	22.19	22.56	22.06	22.38	157000
2000-03-27	22.63	22.69	21.88	22.00	189400
2000-03-28	22.00	22.25	21.88	22.00	392900
2000-03-29	22.31	22.31	21.63	21.75	272000
2000-03-30	21.88	22.13	21.81	21.94	210800
2000-03-31	22.06	23.00	21.88	23.00	483000
2000-04-03	22.94	23.50	22.81	23.19	327100
2000-04-04	23.25	23.63	21.88	23.00	245100
2000-04-05	22.75	23.13	21.88	22.63	136300
2000-04-06	22.56	22.88	22.50	22.75	63300
2000-04-07	22.63	22.66	21.88	21.88	182300
2000-04-10	22.19	22.19	21.75	21.81	116300
2000-04-11	21.88	22.00	21.50	21.53	300200
2000-04-12	21.56	22.31	21.50	21.81	165200
2000-04-13	21.81	21.81	21.39	21.50	195400
2000-04-14	21.69	21.69	20.44	20.44	104300
2000-04-17	20.50	20.88	20.25	20.69	119000
2000-04-18	20.38	21.50	20.38	21.25	116300
2000-04-19	20.94	21.75	20.88	21.13	124700
2000-04-20	21.06	21.81	20.88	21.06	117600
2000-04-24	21.00	21.25	20.75	21.06	169500
2000-04-25	21.13	22.38	21.06	22.38	234000
2000-04-26	21.94	22.38	21.88	21.88	254700
2000-04-27	21.75	21.75	21.13	21.44	120600
2000-04-28	21.13	21.44	21.13	21.38	255800
2000-05-01	21.34	22.25	21.19	22.13	218600
2000-05-02	22.06	22.09	21.25	21.25	290700
2000-05-03	21.44	21.63	21.25	21.44	167100
2000-05-04	21.44	22.00	21.19	21.75	911700
2000-05-05	21.78	21.81	21.63	21.63	378300
2000-05-08	21.63	21.94	21.56	21.69	111400
2000-05-09	21.69	21.94	21.38	21.75	292300
2000-05-10	21.69	21.72	21.38	21.50	158000
2000-05-11	21.81	22.25	21.63	22.25	165200
2000-05-12	22.16	22.31	22.13	22.19	161700
2000-05-15	22.25	22.44	22.06	22.44	726200
2000-05-16	22.31	22.88	22.31	22.81	197700
2000-05-17	22.81	22.81	22.13	22.13	143300
2000-05-18	22.06	22.69	22.06	22.38	73500
2000-05-19	22.25	22.44	21.50	21.75	120800
2000-05-22	21.78	21.81	20.94	21.75	197300
2000-05-23	21.75	22.44	21.75	22.19	93500
2000-05-24	22.38	22.94	22.19	22.63	156300
2000-05-25	23.00	23.31	22.50	22.63	218100
2000-05-26	22.44	22.75	22.44	22.75	69200
2000-05-30	22.50	23.38	22.44	23.38	72900
2000-05-31	23.13	23.38	23.00	23.06	140700
2000-06-01	23.00	23.81	23.00	23.75	286100
2000-06-02	23.63	26.31	23.63	25.19	388900
2000-06-05	25.06	25.13	23.44	23.63	230700
2000-06-06	23.63	23.84	23.06	23.19	181200
2000-06-07	23.13	24.06	23.06	23.81	156400
2000-06-08	23.81	23.81	23.25	23.44	269500
2000-06-09	23.56	23.56	22.75	22.88	186900
2000-06-12	22.84	22.84	22.38	22.63	61600
2000-06-13	22.25	22.50	21.88	22.25	590300
2000-06-14	22.50	23.13	22.38	22.94	472100
2000-06-15	22.81	23.00	22.50	22.88	1114300
2000-06-16	23.06	23.06	20.88	21.44	702900
2000-06-19	21.25	21.75	21.19	21.69	205900
2000-06-20	21.72	21.72	20.38	20.69	514700
2000-06-21	20.63	20.88	20.25	20.38	232400
2000-06-22	20.38	20.50	20.19	20.19	253800
2000-06-23	20.38	20.38	20.13	20.19	325800
2000-06-26	20.25	21.63	20.25	21.63	431600
2000-06-27	21.13	21.38	21.00	21.00	307200
2000-06-28	21.13	21.88	21.00	21.88	200200
2000-06-29	21.50	22.25	21.50	22.25	175900
2000-06-30	22.22	22.25	22.06	22.19	500100
2000-07-03	22.25	22.31	21.75	22.31	319300
2000-07-05	22.00	22.31	21.81	21.81	239500
2000-07-06	22.06	22.06	21.75	21.88	199400
2000-07-07	21.94	22.50	21.88	22.13	189000
2000-07-10	22.13	22.75	21.75	22.63	87900
2000-07-11	22.06	22.25	21.94	22.06	97100
2000-07-12	22.13	22.50	22.00	22.25	129000
2000-07-13	22.13	22.31	22.00	22.31	148200
2000-07-14	22.25	22.50	22.13	22.50	95100
2000-07-17	22.34	22.34	21.69	22.13	110400
2000-07-18	22.06	22.13	21.13	21.19	126800
2000-07-19	21.22	21.75	21.13	21.50	362400
2000-07-20	21.38	22.56	21.38	22.56	230000
2000-07-21	22.25	22.56	22.06	22.13	223900
2000-07-24	22.25	22.44	22.06	22.13	186700
2000-07-25	22.13	22.25	22.00	22.00	197200
2000-07-26	22.06	22.38	21.56	22.06	77900
2000-07-27	21.63	22.25	21.63	21.94	152000
2000-07-28	21.97	22.19	21.69	22.13	125100
2000-07-31	22.19	22.50	21.00	22.38	158200
2000-08-01	22.06	22.38	21.88	21.94	156800
2000-08-02	21.88	22.19	21.75	22.00	96500
2000-08-03	21.88	22.69	21.75	22.63	168300
2000-08-04	22.75	24.38	22.63	24.25	440200
2000-08-07	24.47	24.56	24.13	24.56	554700
2000-08-08	24.31	24.56	24.19	24.44	241800
2000-08-09	24.44	24.50	24.13	24.19	128100
2000-08-10	24.19	24.38	23.94	24.00	149500
2000-08-11	24.00	24.75	24.00	24.69	127000
2000-08-14	24.72	25.00	24.38	24.88	210000
2000-08-15	24.81	25.00	24.19	24.39	165300
2000-08-16	24.50	24.63	24.13	24.25	610100
2000-08-17	24.34	24.38	24.00	24.19	496600
2000-08-18	23.69	24.00	23.50	23.50	277300
2000-08-21	23.41	23.56	23.19	23.56	200600
2000-08-22	23.44	24.88	23.44	24.44	208600
2000-08-23	24.75	24.75	24.38	24.50	165300
2000-08-24	24.56	24.56	24.13	24.19	185900
2000-08-25	24.25	24.81	24.13	24.63	104100
2000-08-28	24.75	24.94	24.56	24.69	108300
2000-08-29	24.56	24.63	24.25	24.63	105400
2000-08-30	24.38	24.81	24.38	24.77	139600
2000-08-31	24.63	24.88	24.38	24.66	240400
2000-09-01	24.81	24.88	24.50	24.75	111400
2000-09-05	24.63	25.00	24.38	24.50	177800
2000-09-06	24.50	25.19	24.50	24.88	163300
2000-09-07	25.19	25.50	24.94	25.50	137200
2000-09-08	25.19	25.50	25.13	25.31	225800
2000-09-11	25.38	25.69	25.31	25.69	212500
2000-09-12	25.69	25.69	25.44	25.44	52800
2000-09-13	25.69	25.88	25.56	25.88	121200
2000-09-14	25.88	26.75	25.81	26.69	507500
2000-09-15	26.47	26.56	26.00	26.50	347100
2000-09-18	26.50	26.63	24.88	25.19	180500
2000-09-19	25.44	26.25	25.13	26.19	163300
2000-09-20	26.38	26.38	25.31	25.50	73400
2000-09-21	25.28	25.75	24.88	25.06	74500
2000-09-22	24.75	25.81	24.50	25.61	84500
2000-09-25	25.56	26.13	25.50	26.00	69600
2000-09-26	26.00	26.56	25.63	26.31	183000
2000-09-27	26.56	26.56	25.81	25.94	107900
2000-09-28	26.00	27.13	26.00	27.06	314500
2000-09-29	26.94	27.06	26.88	26.94	180100
2000-10-02	27.00	27.00	26.25	26.31	221100
2000-10-03	26.25	26.63	26.19	26.31	214800
2000-10-04	26.48	26.50	25.44	25.69	483500
2000-10-05	25.63	26.63	25.63	26.38	107100
2000-10-06	26.31	26.38	25.38	25.75	170200
2000-10-09	25.63	25.75	24.94	25.50	130500
2000-10-10	25.25	25.25	23.50	23.63	230000
2000-10-11	23.88	23.88	22.56	22.94	236900
2000-10-12	23.31	23.38	21.84	21.88	237000
2000-10-13	22.06	22.81	22.00	22.69	451700
2000-10-16	22.69	23.75	22.56	23.25	227000
2000-10-17	23.42	24.00	22.19	22.25	410100
2000-10-18	22.25	22.50	21.56	22.38	493900
2000-10-19	22.64	23.38	22.64	23.31	116700
2000-10-20	23.42	23.63	22.81	22.81	108100
2000-10-23	23.06	23.50	22.75	23.00	148000
2000-10-24	22.94	23.75	22.88	23.25	165400
2000-10-25	22.94	23.81	22.88	23.13	132800
2000-10-26	23.25	23.50	22.88	23.38	115200
2000-10-27	23.13	24.56	23.13	24.38	120200
2000-10-30	23.77	25.13	23.75	25.13	206700
2000-10-31	24.91	24.94	24.13	24.38	173800
2000-11-01	24.61	24.69	24.38	24.50	88100
2000-11-02	24.69	25.00	24.56	25.00	154600
2000-11-03	24.88	24.88	24.19	24.25	147000
2000-11-06	24.44	24.50	24.25	24.38	189100
2000-11-07	24.50	24.50	23.94	24.13	119200
2000-11-08	24.22	24.25	23.81	24.06	89500
2000-11-09	24.06	24.88	23.63	23.88	360300
2000-11-10	23.81	24.00	22.75	22.88	108300
2000-11-13	23.00	23.00	22.13	22.81	208200
2000-11-14	23.00	23.75	23.00	23.69	172200
2000-11-15	23.75	23.75	22.94	23.31	110900
2000-11-16	23.25	23.25	22.38	22.38	89300
2000-11-17	22.88	23.50	22.81	23.13	111000
2000-11-20	23.31	23.63	22.25	23.13	216600
2000-11-21	23.44	23.56	22.81	23.38	125400
2000-11-22	23.00	23.31	22.63	23.31	92900
2000-11-24	23.25	23.38	22.88	23.38	49900
2000-11-27	23.50	23.50	23.00	23.06	170100
2000-11-28	23.00	23.50	22.88	23.06	144000
2000-11-29	23.06	23.50	22.81	23.50	231900
2000-11-30	23.38	23.88	23.13	23.31	175100
2000-12-01	23.25	24.00	23.25	23.81	265200
2000-12-04	23.94	23.94	23.25	23.38	167000
2000-12-05	23.81	25.38	23.50	25.13	202100
2000-12-06	24.63	25.88	24.00	24.00	171600
2000-12-07	24.38	25.13	24.25	25.06	142100
2000-12-08	25.00	27.00	24.88	26.94	510100
2000-12-11	26.63	27.00	26.38	26.75	551300
2000-12-12	26.52	26.69	25.63	25.94	202000
2000-12-13	26.06	26.44	24.88	25.13	191500
2000-12-14	25.19	25.19	24.00	24.61	143400
2000-12-15	24.38	25.13	23.69	23.81	482300
2000-12-18	24.25	25.63	24.00	25.44	236900
2000-12-19	25.44	26.50	25.44	25.63	216500
2000-12-20	25.75	26.63	25.50	26.44	303500
2000-12-21	26.31	28.00	26.31	27.94	591600
2000-12-22	27.88	29.13	27.75	29.13	578400
2000-12-26	28.91	29.50	28.88	29.50	324500
2000-12-27	29.13	29.69	29.13	29.50	377500
2000-12-28	29.56	29.81	29.25	29.63	395200
2000-12-29	29.50	30.19	28.31	28.31	340800
2001-01-02	28.28	28.28	27.00	27.69	170700
2001-01-03	27.38	29.56	27.00	29.50	456200
2001-01-04	29.00	30.63	28.88	29.06	1575700
2001-01-05	28.89	28.94	28.19	28.50	398000
2001-01-08	28.50	28.56	27.88	28.25	271100
2001-01-09	28.00	28.50	27.19	27.56	169900
2001-01-10	27.38	29.19	27.38	29.19	383700
2001-01-11	29.11	29.63	28.44	28.89	142500
2001-01-12	28.63	29.00	28.38	28.81	118400
2001-01-16	28.69	28.88	28.19	28.75	427200
2001-01-17	28.94	29.56	28.94	29.44	158000
2001-01-18	29.69	29.81	28.94	29.25	229100
2001-01-19	28.97	29.00	28.69	28.94	279200
2001-01-22	28.94	29.75	28.94	29.75	382200
2001-01-23	29.56	29.63	28.75	29.13	570000
2001-01-24	28.77	29.13	28.69	28.75	592400
2001-01-25	28.75	28.94	27.69	27.94	361300
2001-01-26	27.94	28.06	27.44	28.00	180400
2001-01-29	27.88	28.25	27.75	28.13	311000
2001-01-30	27.81	28.81	27.81	28.70	320600
2001-01-31	28.63	28.69	28.00	28.31	257100
2001-02-01	28.31	28.56	27.75	28.25	158800
2001-02-02	28.13	28.56	28.13	28.44	181600
2001-02-05	28.38	28.75	28.38	28.75	82100
2001-02-06	28.56	28.63	28.25	28.38	229500
2001-02-07	28.31	29.56	28.31	29.44	177300
2001-02-08	29.38	29.88	29.25	29.88	623100
2001-02-09	29.86	30.00	29.75	29.88	189500
2001-02-12	29.81	30.06	29.81	30.06	245500
2001-02-13	29.94	30.38	29.94	30.31	377900
2001-02-14	30.19	30.19	29.88	30.00	253400
2001-02-15	29.88	30.19	29.88	30.06	329200
2001-02-16	30.25	30.31	29.81	29.92	387000
2001-02-20	29.75	29.94	29.31	29.31	167200
2001-02-21	29.31	29.50	28.88	29.00	185400
2001-02-22	29.00	29.19	27.56	28.31	164600
2001-02-23	28.06	28.25	27.75	28.13	173000
2001-02-26	28.25	28.94	28.25	28.94	192300
2001-02-27	28.75	29.06	28.50	28.75	112200
2001-02-28	28.56	28.94	27.75	28.44	210900
2001-03-01	28.00	28.19	27.25	27.75	178200
2001-03-02	27.63	28.81	27.50	28.22	254700
2001-03-05	28.28	28.50	28.00	28.13	135000
2001-03-06	28.00	28.38	28.00	28.38	204000
2001-03-07	28.27	29.25	28.25	29.13	257200
2001-03-08	29.06	29.19	28.81	28.81	143300
2001-03-09	28.81	29.13	28.19	28.31	183800
2001-03-12	28.38	28.44	28.00	28.00	143200
2001-03-13	27.94	28.31	27.88	28.31	119500
2001-03-14	27.84	28.25	27.31	27.31	155100
2001-03-15	27.25	28.13	27.25	27.31	166400
2001-03-16	27.31	28.44	27.25	27.44	234300
2001-03-19	27.50	28.44	26.88	28.44	115200
2001-03-20	28.36	29.00	28.19	28.81	175400
2001-03-21	28.66	29.19	27.06	27.56	288300
2001-03-22	27.44	27.69	25.50	26.44	245400
2001-03-23	26.44	27.75	26.38	27.19	159800
2001-03-26	27.19	28.38	27.19	28.06	156200
2001-03-27	27.81	29.06	27.56	29.00	131400
2001-03-28	28.63	28.63	28.00	28.44	115900
2001-03-29	28.63	29.19	28.56	28.75	126900
2001-03-30	29.00	29.31	28.75	29.31	329600
2001-04-02	29.00	29.88	28.50	28.63	241800
2001-04-03	28.25	28.88	28.25	28.50	119000
2001-04-04	28.39	28.50	27.75	27.75	251600
2001-04-05	27.75	28.56	27.75	28.44	225800
2001-04-06	28.39	28.69	28.06	28.06	200300
2001-04-09	28.06	28.45	27.85	28.41	213400
2001-04-10	28.25	28.88	28.25	28.72	139300
2001-04-11	28.65	29.38	28.65	29.34	76200
2001-04-12	29.10	29.34	28.90	29.15	203800
2001-04-16	29.03	29.10	27.50	28.42	276900
2001-04-17	28.30	28.37	28.00	28.37	124000
2001-04-18	28.38	29.50	28.38	29.20	201500
2001-04-19	29.25	30.32	29.25	30.32	343400
2001-04-20	30.02	30.25	29.87	30.01	321800
2001-04-23	29.95	30.40	29.93	30.14	315800
2001-04-24	30.26	30.40	29.90	30.21	159900
2001-04-25	30.13	30.60	30.03	30.60	165200
2001-04-26	30.48	31.20	30.35	31.10	247600
2001-04-27	31.02	31.54	31.02	31.54	224800
2001-04-30	31.57	31.94	31.50	31.86	327200
2001-05-01	31.50	32.39	31.50	32.29	330000
2001-05-02	32.05	32.40	31.82	32.11	212100
2001-05-03	31.80	32.14	31.80	32.00	299000
2001-05-04	31.98	32.29	31.75	32.25	306600
2001-05-07	32.00	32.48	31.90	31.95	156400
2001-05-08	31.99	32.12	31.95	32.10	160700
2001-05-09	32.15	32.34	31.90	31.92	123400
2001-05-10	32.17	32.24	31.66	31.92	198200
2001-05-11	31.75	32.06	31.27	31.45	91400
2001-05-14	31.50	31.64	31.18	31.50	247300
2001-05-15	31.45	32.30	31.45	32.30	317000
2001-05-16	32.25	32.86	31.91	32.80	200400
2001-05-17	32.70	33.15	32.60	32.96	316100
2001-05-18	32.82	32.92	32.60	32.65	66800
2001-05-21	32.70	33.00	32.18	32.86	150500
2001-05-22	32.99	32.99	32.51	32.72	146100
2001-05-23	32.54	32.75	32.23	32.34	216700
2001-05-24	32.23	32.55	31.95	32.00	194500
2001-05-25	31.96	32.20	31.80	31.80	126400
2001-05-29	31.81	32.20	31.47	31.72	121300
2001-05-30	31.70	31.80	31.40	31.41	287100
2001-05-31	31.66	32.04	31.07	31.30	340200
2001-06-01	31.55	31.70	30.97	31.58	99400
2001-06-04	31.40	32.00	31.34	31.75	164800
2001-06-05	31.45	32.30	31.45	32.29	100100
2001-06-06	31.95	32.10	31.75	31.90	108400
2001-06-07	31.78	32.25	31.78	32.25	71200
2001-06-08	32.21	32.21	31.75	32.08	70400
2001-06-11	31.90	32.10	31.33	31.48	139100
2001-06-12	31.48	31.94	31.15	31.93	115800
2001-06-13	31.54	32.26	31.50	32.01	85500
2001-06-14	32.22	32.22	31.70	31.94	67100
2001-06-15	31.70	31.95	31.60	31.81	188600
2001-06-18	31.76	31.86	31.30	31.80	50800
2001-06-19	31.87	32.22	31.64	32.12	127500
2001-06-20	32.10	33.10	32.10	33.09	139900
2001-06-21	33.00	33.95	32.93	33.74	129600
2001-06-22	33.75	33.75	32.35	32.93	141300
2001-06-25	32.85	33.26	32.10	32.12	105600
2001-06-26	32.35	32.35	31.22	31.88	130400
2001-06-27	31.77	32.56	31.76	32.55	257700
2001-06-28	32.45	33.10	32.44	33.09	147300
2001-06-29	33.07	33.68	32.63	32.78	681600
2001-07-02	33.00	33.42	32.72	33.16	292100
2001-07-03	33.08	33.53	33.00	33.36	154400
2001-07-05	33.22	33.62	33.21	33.45	258100
2001-07-06	33.37	33.46	33.10	33.25	162100
2001-07-09	33.25	33.34	32.17	32.70	202000
2001-07-10	32.59	33.07	32.25	32.74	190900
2001-07-11	32.63	32.79	32.30	32.50	267200
2001-07-12	32.29	33.06	32.29	32.78	327200
2001-07-13	32.80	33.39	32.47	32.91	169000
2001-07-16	32.90	33.40	32.63	32.66	146800
2001-07-17	32.84	34.25	32.75	34.15	544200
2001-07-18	33.81	34.78	33.81	34.75	211900
2001-07-19	34.73	35.06	34.50	34.85	688000
2001-07-20	34.87	34.90	34.25	34.80	154000
2001-07-23	34.79	34.95	34.60	34.95	301800
2001-07-24	34.95	34.95	34.07	34.17	95000
2001-07-25	34.10	34.72	34.04	34.64	174400
2001-07-26	34.41	35.00	34.40	35.00	137200
2001-07-27	35.00	35.20	34.58	35.05	143200
2001-07-30	35.15	35.56	34.62	35.45	213600
2001-07-31	34.90	36.15	34.90	35.74	151300
2001-08-01	35.92	36.36	35.80	36.27	321500
2001-08-02	36.19	36.38	35.66	35.87	143900
2001-08-03	35.80	35.90	35.40	35.61	110200
2001-08-06	35.44	36.14	35.44	35.71	172300
2001-08-07	35.64	36.11	35.64	36.06	104200
2001-08-08	35.96	36.00	35.40	35.55	119600
2001-08-09	35.46	35.89	35.16	35.89	106100
2001-08-10	35.88	36.29	35.55	36.10	75600
2001-08-13	35.93	36.70	35.70	36.69	69000
2001-08-14	36.64	36.67	36.00	36.10	147700
2001-08-15	36.01	36.52	36.00	36.43	185900
2001-08-16	36.28	37.07	36.23	37.06	188500
2001-08-17	37.10	37.10	36.55	36.68	126900
2001-08-20	36.63	36.92	36.24	36.27	208400
2001-08-21	36.29	36.51	35.67	35.87	219500
2001-08-22	36.21	36.21	34.74	35.55	225500
2001-08-23	35.37	35.52	34.96	35.08	134000
2001-08-24	34.96	35.09	32.16	32.25	371000
2001-08-27	32.15	32.18	30.78	31.15	536500
2001-08-28	31.23	31.84	31.23	31.61	349500
2001-08-29	31.76	32.42	31.50	32.42	689700
2001-08-30	32.41	32.60	32.11	32.53	381000
2001-08-31	32.50	32.91	32.40	32.52	518900
2001-09-04	32.50	32.98	31.90	32.72	373600
2001-09-05	32.67	32.85	32.31	32.71	661700
2001-09-06	32.28	32.38	30.95	31.55	404700
2001-09-07	31.40	31.69	30.56	30.66	174300
2001-09-10	30.00	30.55	29.85	30.06	323500
2001-09-17	29.41	29.99	28.75	29.40	357700
2001-09-18	29.39	31.45	29.39	31.10	519600
2001-09-19	30.95	31.55	30.26	31.55	387500
2001-09-20	30.92	30.93	29.00	29.02	200400
2001-09-21	27.93	28.52	27.08	28.16	255500
2001-09-24	28.10	30.64	28.06	30.50	354100
2001-09-25	30.50	30.86	30.06	30.81	153900
2001-09-26	30.95	31.25	30.40	31.10	128100
2001-09-27	31.30	32.03	30.61	32.03	104700
2001-09-28	32.05	33.44	31.60	32.96	320900
2001-10-01	32.95	33.14	32.19	32.92	434200
2001-10-02	32.81	33.30	32.80	33.23	181700
2001-10-03	33.00	34.09	32.85	34.08	310300
2001-10-04	34.09	34.15	33.70	33.76	284500
2001-10-05	33.99	33.99	32.48	33.52	192200
2001-10-08	33.64	33.65	32.40	32.50	259600
2001-10-09	32.45	33.02	31.95	32.37	267200
2001-10-10	32.36	32.67	31.80	31.96	522800
2001-10-11	32.10	32.33	31.60	31.80	494400
2001-10-12	31.84	31.85	30.80	31.28	317200
2001-10-15	31.11	31.32	30.86	31.00	273000
2001-10-16	31.14	32.40	30.92	32.28	233100
2001-10-17	32.45	32.59	30.60	30.91	294200
2001-10-18	30.82	31.65	29.91	30.24	322400
2001-10-19	30.13	30.60	29.99	30.23	170500
2001-10-22	30.32	30.84	29.85	30.38	166000
2001-10-23	30.36	30.69	30.20	30.30	116600
2001-10-24	30.26	30.55	30.07	30.10	207200
2001-10-25	30.10	30.79	29.60	30.51	88000
2001-10-26	30.70	30.87	30.25	30.42	139600
2001-10-29	30.20	30.50	29.90	29.97	176500
2001-10-30	29.91	30.69	29.81	30.22	110300
2001-10-31	30.47	30.93	30.05	30.35	187800
2001-11-01	30.60	30.68	29.19	30.25	134900
2001-11-02	30.04	30.86	29.94	30.16	117000
2001-11-05	29.99	31.05	29.99	30.90	89700
2001-11-06	30.84	31.07	30.54	31.05	131200
2001-11-07	30.65	31.08	30.65	31.04	275900
2001-11-08	30.67	31.03	30.64	30.79	156700
2001-11-09	30.68	31.00	30.37	30.81	327500
2001-11-12	30.97	31.05	30.15	30.90	106900
2001-11-13	31.00	31.18	30.94	31.09	574300
2001-11-14	31.19	31.45	31.00	31.03	235200
2001-11-15	31.09	31.58	30.89	30.90	241900
2001-11-16	31.28	31.48	30.86	31.00	96000
2001-11-19	31.30	31.99	31.16	31.78	127600
2001-11-20	31.77	31.91	31.64	31.64	127300
2001-11-21	31.55	31.91	31.23	31.54	93000
2001-11-23	31.53	31.92	31.53	31.91	30000
2001-11-26	31.75	32.14	31.66	31.95	104800
2001-11-27	31.76	32.06	31.40	31.58	59800
2001-11-28	31.57	31.78	31.06	31.07	54900
2001-11-29	31.08	31.42	31.00	31.17	119900
2001-11-30	31.00	31.22	30.50	30.53	217200
2001-12-03	30.54	30.55	30.00	30.52	120500
2001-12-04	30.25	30.79	30.25	30.71	284800
2001-12-05	30.73	31.72	30.54	30.54	284300
2001-12-06	30.65	30.79	29.95	30.55	1365400
2001-12-07	30.27	31.00	30.17	30.64	400500
2001-12-10	30.33	30.70	30.02	30.08	261900
2001-12-11	30.42	30.60	30.01	30.15	140900
2001-12-12	30.40	30.47	29.93	29.93	88500
2001-12-13	29.91	30.04	29.23	29.23	148600
2001-12-14	29.21	29.87	29.21	29.84	158100
2001-12-17	29.87	30.57	29.45	29.58	531600
2001-12-18	29.70	29.71	29.15	29.24	479100
2001-12-19	29.30	29.65	28.64	29.41	532000
2001-12-20	29.46	29.97	29.46	29.75	469900
2001-12-21	30.00	30.55	29.55	30.46	424200
2001-12-24	30.56	30.86	30.45	30.64	187000
2001-12-26	30.78	30.80	30.45	30.61	269100
2001-12-27	30.65	31.00	30.54	30.94	275000
2001-12-28	30.71	31.60	30.71	31.57	516000
2001-12-31	31.59	31.91	31.05	31.53	379700
2002-01-02	31.78	31.86	31.06	31.71	515300
2002-01-03	31.88	32.15	31.49	31.49	229700
2002-01-04	31.68	32.11	31.48	31.93	499800
2002-01-07	31.83	31.99	31.77	31.87	194800
2002-01-08	31.80	31.95	31.55	31.89	177000
2002-01-09	31.94	31.95	31.67	31.88	199100
2002-01-10	31.77	31.89	31.44	31.45	247100
2002-01-11	31.60	31.70	31.46	31.51	201400
2002-01-14	31.69	31.69	31.12	31.18	223100
2002-01-15	31.18	32.00	31.18	31.95	508900
2002-01-16	32.02	32.32	31.56	31.70	221800
2002-01-17	31.75	32.28	31.64	32.11	173300
2002-01-18	31.94	32.27	31.61	32.00	291900
2002-01-22	32.05	32.50	31.95	32.32	121400
2002-01-23	32.30	33.00	32.30	32.98	137800
2002-01-24	32.95	33.37	32.70	33.34	192500
2002-01-25	33.20	33.40	33.17	33.26	244400
2002-01-28	33.28	33.38	33.20	33.30	247900
2002-01-29	33.15	33.45	32.95	32.95	423000
2002-01-30	32.95	33.20	32.47	33.03	325700
2002-01-31	32.99	33.35	32.97	33.25	201100
2002-02-01	33.25	33.25	32.85	32.95	153900
2002-02-04	32.95	32.95	32.45	32.48	132700
2002-02-05	32.44	32.79	32.40	32.59	138600
2002-02-06	32.50	32.83	32.45	32.54	137100
2002-02-07	32.48	33.05	32.42	32.61	150400
2002-02-08	32.85	33.26	32.43	33.15	125300
2002-02-11	33.12	33.65	32.97	33.47	118600
2002-02-12	33.29	33.95	33.13	33.69	156500
2002-02-13	33.63	34.13	33.50	34.01	167700
2002-02-14	33.93	34.31	33.81	34.30	319800
2002-02-15	34.28	34.40	33.75	34.25	156100
2002-02-19	34.20	34.20	33.75	33.92	220700
2002-02-20	33.84	34.60	33.84	34.52	245600
2002-02-21	34.48	34.59	33.94	33.98	127600
2002-02-22	34.00	34.36	33.88	34.24	112500
2002-02-25	34.23	34.88	34.23	34.88	109500
2002-02-26	34.90	35.13	34.50	34.96	134000
2002-02-27	34.88	35.28	34.88	35.06	170800
2002-02-28	35.22	35.40	34.89	35.06	112700
2002-03-01	35.05	35.55	34.85	35.55	93700
2002-03-04	35.50	36.05	35.45	35.95	189100
2002-03-05	36.04	36.05	35.57	35.75	285300
2002-03-06	35.84	36.10	35.66	36.06	247300
2002-03-07	36.01	36.18	35.75	35.75	166500
2002-03-08	35.76	36.35	35.60	35.76	109000
2002-03-11	35.69	36.27	35.62	36.16	113700
2002-03-12	35.97	36.23	35.74	36.15	164700
2002-03-13	36.09	36.41	35.81	36.35	166300
2002-03-14	36.31	36.50	36.05	36.43	111900
2002-03-15	36.30	37.13	36.15	37.11	197300
2002-03-18	36.89	37.45	36.65	37.33	153700
2002-03-19	37.19	37.20	36.65	36.98	75500
2002-03-20	36.85	37.04	36.58	36.90	155300
2002-03-21	36.80	36.81	36.24	36.47	205600
2002-03-22	36.58	36.74	36.25	36.51	116000
2002-03-25	36.46	36.70	36.08	36.18	119200
2002-03-26	36.14	36.80	36.08	36.72	158500
2002-03-27	36.69	37.58	36.62	37.45	141200
2002-03-28	37.24	37.54	37.06	37.43	203500
2002-04-01	37.00	37.50	36.96	37.32	181200
2002-04-02	37.39	37.39	36.96	37.20	302200
2002-04-03	37.15	37.25	36.68	36.77	214500
2002-04-04	36.64	37.00	36.64	36.96	488000
2002-04-05	37.00	37.56	36.89	37.15	254700
2002-04-08	37.27	37.81	36.80	37.71	131600
2002-04-09	37.77	38.00	37.60	37.74	168500
2002-04-10	37.60	38.50	37.59	38.47	361300
2002-04-11	38.40	38.42	37.88	37.93	189100
2002-04-12	38.04	38.65	37.94	38.58	119500
2002-04-15	38.35	38.84	38.00	38.30	115100
2002-04-16	38.42	38.90	38.28	38.70	121200
2002-04-17	38.84	39.14	38.55	39.00	227000
2002-04-18	39.00	39.30	38.70	38.73	237600
2002-04-19	38.83	38.98	38.51	38.85	125200
2002-04-22	38.99	39.00	38.08	38.19	131500
2002-04-23	37.99	38.45	37.99	38.17	152200
2002-04-24	38.15	38.76	37.98	38.54	168900
2002-04-25	38.65	38.92	38.16	38.85	91400
2002-04-26	38.69	39.00	38.68	38.84	165000
2002-04-29	38.84	39.16	38.75	39.11	144200
2002-04-30	39.04	39.67	39.04	39.63	152700
2002-05-01	39.42	40.10	39.22	39.92	149000
2002-05-02	39.89	40.10	39.76	39.96	197400
2002-05-03	39.86	39.99	38.50	39.45	316500
2002-05-06	39.59	39.73	39.00	39.05	164000
2002-05-07	39.00	39.20	38.93	39.18	218500
2002-05-08	39.00	39.20	38.63	39.08	186500
2002-05-09	38.85	39.29	38.46	38.68	99100
2002-05-10	38.45	38.78	38.43	38.67	87000
2002-05-13	38.85	39.16	38.57	39.15	87800
2002-05-14	39.18	40.00	39.10	39.94	235500
2002-05-15	39.85	40.00	39.59	39.79	266900
2002-05-16	39.59	39.79	39.40	39.49	119500
2002-05-17	39.40	39.60	39.29	39.39	162100
2002-05-20	39.60	39.60	38.75	39.01	180000
2002-05-21	39.14	39.64	38.69	38.91	162900
2002-05-22	38.78	38.88	38.30	38.74	241600
2002-05-23	38.58	39.14	38.36	39.12	160200
2002-05-24	38.98	39.10	38.71	38.88	143900
2002-05-28	38.88	39.03	38.62	38.88	168100
2002-05-29	38.68	38.95	38.55	38.95	99800
2002-05-30	38.80	39.05	38.50	39.03	168800
2002-05-31	38.86	39.71	38.70	39.38	225200
2002-06-03	39.38	39.64	38.60	38.92	159300
2002-06-04	39.09	39.09	38.00	38.19	205900
2002-06-05	38.00	38.64	38.00	38.55	89600
2002-06-06	38.28	38.57	37.75	37.80	597100
2002-06-07	37.74	38.39	37.32	38.12	122900
2002-06-10	38.09	38.60	38.02	38.22	151600
2002-06-11	38.09	38.84	37.91	38.00	171500
2002-06-12	37.99	38.41	37.70	38.10	140900
2002-06-13	37.58	38.46	37.35	37.35	194200
2002-06-14	37.00	38.04	36.75	38.03	148400
2002-06-17	38.06	39.16	38.06	39.15	200200
2002-06-18	38.98	39.50	38.64	39.20	319700
2002-06-19	39.16	39.36	38.59	38.67	215800
2002-06-20	38.56	39.19	38.37	38.65	201100
2002-06-21	38.76	38.96	38.36	38.80	272700
2002-06-24	38.89	38.89	37.65	37.94	174300
2002-06-25	38.19	38.44	37.71	37.77	293400
2002-06-26	37.50	37.60	36.86	37.33	455400
2002-06-27	37.45	37.88	37.25	37.66	144500
2002-06-28	37.40	38.25	37.40	38.24	282400
2002-07-01	38.26	38.26	37.82	37.99	179900
2002-07-02	37.95	38.00	37.45	37.86	210000
2002-07-03	38.01	38.04	36.80	36.87	324500
2002-07-05	36.88	37.90	36.88	37.75	55500
2002-07-08	37.90	37.99	37.26	37.26	155500
2002-07-09	37.25	37.86	37.01	37.03	149300
2002-07-10	37.10	37.50	35.58	36.10	221300
2002-07-11	35.95	36.50	34.49	36.41	268000
2002-07-12	36.26	36.49	35.34	35.46	166700
2002-07-15	35.32	35.91	34.64	35.19	442600
2002-07-16	34.84	35.50	34.51	35.31	223600
2002-07-17	35.57	36.15	34.68	35.24	316700
2002-07-18	34.97	35.80	33.85	33.95	208900
2002-07-19	33.99	34.10	33.56	33.97	427800
2002-07-22	33.65	34.12	32.91	33.49	295800
2002-07-23	33.40	33.90	31.44	31.95	457300
2002-07-24	31.70	33.30	30.28	33.15	592500
2002-07-25	33.17	33.84	32.74	33.58	443800
2002-07-26	33.60	34.32	33.00	34.32	427300
2002-07-29	34.38	36.25	33.95	36.17	431800
2002-07-30	35.94	36.27	35.00	36.25	268300
2002-07-31	35.86	37.04	35.86	36.99	348000
2002-08-01	36.99	36.99	35.92	36.04	156500
2002-08-02	36.15	36.30	35.27	35.60	375700
2002-08-05	35.60	35.77	34.73	34.95	116800
2002-08-06	34.75	36.05	34.74	35.69	416000
2002-08-07	35.91	36.48	35.73	36.44	469500
2002-08-08	36.43	37.61	36.22	37.61	162000
2002-08-09	37.01	37.64	36.68	37.28	218900
2002-08-12	37.00	37.42	36.50	37.22	239300
2002-08-13	37.38	37.43	36.28	36.55	170900
2002-08-14	36.45	37.51	35.59	37.51	273900
2002-08-15	37.50	38.16	37.00	38.16	233400
2002-08-16	37.99	38.48	37.65	38.06	172000
2002-08-19	38.04	38.79	37.43	38.75	210000
2002-08-20	38.78	38.78	37.91	38.04	192700
2002-08-21	38.12	38.80	38.08	38.68	465000
2002-08-22	38.81	38.89	38.31	38.89	202500
2002-08-23	38.76	38.76	38.04	38.04	92200
2002-08-26	38.03	38.87	38.00	38.78	152000
2002-08-27	38.74	39.00	38.50	38.61	143700
2002-08-28	38.55	38.55	37.51	37.81	104600
2002-08-29	37.60	38.18	37.41	38.03	225000
2002-08-30	37.78	38.53	37.78	38.14	119100
2002-09-03	38.09	38.10	37.45	37.56	277000
2002-09-04	37.59	38.21	37.42	38.10	158100
2002-09-05	37.95	38.07	37.19	37.23	228000
2002-09-06	37.49	37.91	37.26	37.91	152300
2002-09-09	37.94	37.94	37.35	37.42	362000
2002-09-10	37.70	37.70	36.25	36.52	442600
2002-09-11	36.39	37.00	35.70	36.01	329900
2002-09-12	36.04	36.09	34.55	34.60	306400
2002-09-13	34.57	35.29	34.10	35.04	290200
2002-09-16	34.84	35.04	34.07	34.77	235800
2002-09-17	34.65	35.30	34.33	34.41	254100
2002-09-18	34.33	34.33	33.50	33.85	260800
2002-09-19	33.71	33.78	32.75	32.75	323400
2002-09-20	33.24	33.45	32.94	33.17	463800
2002-09-23	33.04	33.10	32.26	32.33	313700
2002-09-24	32.20	32.80	32.13	32.29	322300
2002-09-25	32.22	33.19	32.22	32.74	196000
2002-09-26	32.85	34.05	32.84	33.78	407800
2002-09-27	33.80	34.42	33.25	33.25	320400
2002-09-30	33.20	33.84	32.40	33.58	327200
2002-10-01	33.53	34.65	33.53	34.65	326300
2002-10-02	34.42	34.65	33.50	33.53	316600
2002-10-03	33.61	33.65	32.11	32.21	500500
2002-10-04	32.27	32.89	31.18	31.79	382600
2002-10-07	31.60	32.00	30.33	30.65	455700
2002-10-08	30.55	32.42	30.54	32.19	379800
2002-10-09	32.08	32.08	30.51	30.69	221400
2002-10-10	30.70	32.40	30.56	32.30	253300
2002-10-11	32.28	34.44	32.28	32.89	337600
2002-10-14	33.05	34.08	32.69	33.74	190300
2002-10-15	33.79	34.99	32.56	33.40	908000
2002-10-16	33.16	33.59	32.26	32.55	388500
2002-10-17	32.80	33.53	32.80	33.53	190200
2002-10-18	33.53	34.05	33.40	33.78	194800
2002-10-21	33.60	34.00	33.37	33.75	299900
2002-10-22	33.75	33.75	33.15	33.23	234300
2002-10-23	33.15	33.29	32.60	33.29	343900
2002-10-24	33.28	33.34	32.36	32.37	182300
2002-10-25	32.40	33.45	32.30	33.16	171600
2002-10-28	33.20	33.27	32.60	32.60	105000
2002-10-29	32.60	32.60	31.91	31.97	258100
2002-10-30	31.97	32.75	31.92	32.65	153300
2002-10-31	32.47	33.25	32.40	32.41	153000
2002-11-01	32.40	33.20	32.20	33.20	103500
2002-11-04	33.20	33.90	32.77	32.77	165800
2002-11-05	32.77	33.30	32.55	32.91	103200
2002-11-06	32.92	33.25	32.62	33.10	190300
2002-11-07	33.00	33.00	32.00	32.15	360000
2002-11-08	32.12	32.49	32.01	32.11	200900
2002-11-11	32.16	32.23	31.35	31.50	149200
2002-11-12	31.40	32.01	31.31	31.60	197600
2002-11-13	31.65	31.94	31.18	31.18	154300
2002-11-14	31.25	32.33	31.18	32.28	100100
2002-11-15	32.15	32.36	31.85	32.18	81600
2002-11-18	32.18	32.35	31.64	31.88	288000
2002-11-19	31.92	32.00	31.54	31.95	113000
2002-11-20	31.85	32.81	31.85	32.81	91100
2002-11-21	32.91	33.70	32.82	33.35	139200
2002-11-22	33.28	33.60	33.28	33.35	118900
2002-11-25	33.35	33.70	32.52	32.90	126900
2002-11-26	32.80	33.09	32.60	32.62	193700
2002-11-27	32.70	33.45	32.70	33.33	105300
2002-11-29	33.35	33.40	32.60	32.60	48900
2002-12-02	32.75	33.05	32.10	32.48	114500
2002-12-03	32.48	32.91	32.37	32.57	107800
2002-12-04	32.50	32.99	32.35	32.67	68800
2002-12-05	32.67	33.20	32.58	33.05	271300
2002-12-06	32.90	33.40	32.70	32.99	262600
2002-12-09	32.90	32.99	32.44	32.49	151800
2002-12-10	32.45	33.83	32.45	33.74	204100
2002-12-11	33.75	34.05	33.43	34.05	174400
2002-12-12	34.05	34.25	33.85	34.02	222800
2002-12-13	34.00	35.01	33.97	34.60	418000
2002-12-16	34.55	35.16	34.53	35.16	253800
2002-12-17	35.50	35.60	35.20	35.38	253400
2002-12-18	35.40	35.48	35.00	35.46	203900
2002-12-19	35.40	35.65	35.26	35.42	268900
2002-12-20	35.30	35.67	35.12	35.15	252300
2002-12-23	35.23	35.37	34.80	35.21	114700
2002-12-24	35.25	35.35	35.09	35.25	52100
2002-12-26	35.30	35.67	35.10	35.12	81000
2002-12-27	35.10	35.28	34.57	34.57	104900
2002-12-30	34.65	34.98	34.49	34.92	128900
2002-12-31	34.90	35.10	34.64	34.80	104100
2003-01-02	34.90	35.75	34.62	35.75	131700
2003-01-03	35.75	35.87	35.44	35.60	118000
2003-01-06	35.60	36.50	35.60	36.43	149400
2003-01-07	36.43	36.95	36.23	36.23	215400
2003-01-08	36.20	36.23	35.76	35.77	228100
2003-01-09	35.97	36.40	35.90	36.30	213500
2003-01-10	36.00	36.30	35.61	36.13	147800
2003-01-13	36.25	36.61	36.10	36.23	120100
2003-01-14	36.25	36.53	36.16	36.53	134800
2003-01-15	36.45	36.55	36.02	36.13	157500
2003-01-16	36.15	36.55	35.37	35.50	253800
2003-01-17	35.45	35.69	35.33	35.41	145600
2003-01-21	35.45	35.72	35.10	35.26	136500
2003-01-22	35.24	35.24	34.40	34.40	134300
2003-01-23	34.55	35.95	34.55	35.82	200600
2003-01-24	35.83	35.84	35.07	35.11	146000
2003-01-27	35.10	35.41	35.00	35.24	214200
2003-01-28	35.30	35.55	35.05	35.30	150300
2003-01-29	35.45	35.47	34.90	35.47	202200
2003-01-30	35.55	35.69	35.08	35.12	146400
2003-01-31	35.12	36.43	35.10	36.43	154500
2003-02-03	36.00	36.63	35.85	36.60	332300
2003-02-04	36.35	36.52	36.10	36.40	170600
2003-02-05	36.45	36.89	36.05	36.08	220100
2003-02-06	35.79	36.39	35.60	36.01	164100
2003-02-07	36.05	36.18	35.71	35.72	126500
2003-02-10	35.52	35.99	35.46	35.60	318000
2003-02-11	35.67	35.98	35.67	35.98	189800
2003-02-12	35.99	35.99	35.30	35.55	103200
2003-02-13	35.40	35.56	35.15	35.45	184700
2003-02-14	35.45	36.15	35.35	35.97	154500
2003-02-18	36.10	36.48	36.10	36.43	100700
2003-02-19	36.25	36.45	36.01	36.10	118500
2003-02-20	36.10	36.15	35.60	35.77	99700
2003-02-21	35.92	36.63	35.70	36.63	80600
2003-02-24	36.50	36.51	35.80	35.85	117500
2003-02-25	35.80	35.80	35.47	35.63	159400
2003-02-26	35.65	35.65	34.93	35.15	125100
2003-02-27	35.18	35.80	35.18	35.60	127600
2003-02-28	35.60	35.99	35.50	35.60	113200
2003-03-03	35.50	36.02	35.50	35.60	127000
2003-03-04	35.60	35.69	35.23	35.30	103700
2003-03-05	35.31	35.78	35.30	35.53	98800
2003-03-06	35.45	35.60	35.10	35.10	64100
2003-03-07	34.75	35.55	34.75	35.40	74300
2003-03-10	35.30	35.30	34.13	34.28	168100
2003-03-11	34.30	34.53	33.82	33.93	142900
2003-03-12	33.80	34.38	33.60	34.15	184600
2003-03-13	34.30	34.84	33.96	34.83	168000
2003-03-14	34.65	34.83	34.48	34.68	130100
2003-03-17	34.68	35.56	34.54	35.52	123900
2003-03-18	35.63	35.72	35.02	35.25	121300
2003-03-19	35.20	35.41	35.05	35.34	101400
2003-03-20	35.24	35.66	35.01	35.49	84500
2003-03-21	35.74	36.48	35.62	36.48	130500
2003-03-24	35.80	35.90	35.17	35.41	132300
2003-03-25	35.00	35.48	35.00	35.25	195600
2003-03-26	35.40	35.54	35.16	35.45	101800
2003-03-27	35.35	35.54	35.02	35.34	116600
2003-03-28	35.25	35.75	34.91	35.71	147100
2003-03-31	35.50	35.50	34.97	35.12	105500
2003-04-01	35.12	35.62	34.97	35.57	141800
2003-04-02	35.85	36.10	35.85	36.00	86900
2003-04-03	35.85	35.95	35.50	35.52	283400
2003-04-04	35.54	36.00	35.54	35.94	85400
2003-04-07	36.15	36.58	35.61	35.71	105500
2003-04-08	35.60	35.85	35.12	35.39	170300
2003-04-09	35.25	35.70	35.09	35.11	223400
2003-04-10	35.11	35.51	35.10	35.44	96900
2003-04-11	35.25	35.72	35.25	35.69	205500
2003-04-14	35.69	35.94	35.69	35.92	133100
2003-04-15	35.92	36.83	35.84	36.62	203800
2003-04-16	36.55	36.80	35.75	35.80	140900
2003-04-17	35.80	36.06	35.44	36.01	155900
2003-04-21	36.01	36.20	35.91	36.05	239800
2003-04-22	36.05	37.00	35.91	36.85	266600
2003-04-23	36.85	37.35	36.85	37.35	147000
2003-04-24	36.85	37.18	36.74	37.00	215600
2003-04-25	37.00	37.15	36.59	37.01	173100
2003-04-28	37.25	37.99	37.00	37.72	212100
2003-04-29	37.72	38.13	37.71	37.80	128900
2003-04-30	37.65	37.72	37.45	37.54	241700
2003-05-01	37.40	37.64	37.04	37.44	128000
2003-05-02	37.44	37.97	37.40	37.85	108800
2003-05-05	37.80	37.85	37.51	37.85	81000
2003-05-06	37.85	37.98	37.51	37.86	138100
2003-05-07	37.76	37.88	37.51	37.82	130300
2003-05-08	37.65	37.94	37.54	37.87	125300
2003-05-09	37.97	38.19	37.85	38.13	99800
2003-05-12	38.13	38.13	37.73	37.97	93000
2003-05-13	37.72	37.97	37.71	37.84	224200
2003-05-14	37.94	37.98	37.35	37.61	221300
2003-05-15	37.70	37.77	37.50	37.60	119800
2003-05-16	37.55	37.69	37.26	37.44	321400
2003-05-19	37.40	37.40	36.50	36.54	185500
2003-05-20	36.60	36.75	36.38	36.55	223300
2003-05-21	36.58	36.60	36.24	36.50	121900
2003-05-22	36.49	36.49	36.11	36.36	164300
2003-05-23	36.37	36.77	36.20	36.65	202600
2003-05-27	36.64	37.19	36.56	37.12	137200
2003-05-28	37.14	37.36	37.05	37.05	150500
2003-05-29	37.05	37.41	37.00	37.15	117900
2003-05-30	37.20	37.93	37.15	37.85	100200
2003-06-02	38.00	38.15	37.90	37.94	105200
2003-06-03	37.95	38.21	37.87	38.21	76200
2003-06-04	38.15	38.25	38.03	38.20	122000
2003-06-05	38.15	38.27	37.90	38.05	208000
2003-06-06	38.49	38.50	38.20	38.20	230900
2003-06-09	38.10	38.11	37.71	37.84	136500
2003-06-10	37.82	38.45	37.80	38.45	160300
2003-06-11	38.55	38.70	38.21	38.66	158300
2003-06-12	38.75	38.79	38.40	38.74	85100
2003-06-13	38.65	38.72	38.08	38.11	118500
2003-06-16	38.25	38.81	38.25	38.81	109600
2003-06-17	38.65	38.65	37.91	37.96	303000
2003-06-18	37.97	38.00	37.73	37.99	204200
2003-06-19	38.00	38.18	37.48	37.75	144400
2003-06-20	38.15	38.15	37.80	37.99	142700
2003-06-23	37.90	37.90	36.95	36.97	237700
2003-06-24	36.97	37.25	36.80	36.98	218800
2003-06-25	37.10	37.52	37.00	37.28	150300
2003-06-26	37.25	37.35	37.05	37.35	229700
2003-06-27	37.35	38.00	37.35	37.94	200200
2003-06-30	38.04	38.21	37.80	37.80	247200
2003-07-01	37.80	38.19	37.40	38.16	177700
2003-07-02	38.10	38.64	38.02	38.64	95700
2003-07-03	38.64	38.66	38.38	38.47	65800
2003-07-07	38.60	39.03	38.60	39.02	243800
2003-07-08	38.97	39.54	38.65	39.51	167600
2003-07-09	39.50	39.65	39.20	39.51	162500
2003-07-10	39.46	39.58	39.14	39.40	175300
2003-07-11	39.36	39.68	39.26	39.58	107200
2003-07-14	39.60	40.16	39.60	40.00	196000
2003-07-15	40.05	40.26	39.62	39.79	133500
2003-07-16	39.90	39.99	38.95	39.18	115800
2003-07-17	39.05	39.07	38.40	38.63	188100
2003-07-18	38.55	38.76	38.13	38.69	170200
2003-07-21	38.60	38.60	37.87	37.95	205900
2003-07-22	38.05	38.37	37.68	38.28	241200
2003-07-23	38.38	38.40	38.00	38.25	127200
2003-07-24	38.30	38.45	38.15	38.15	104500
2003-07-25	38.14	38.42	38.11	38.30	108400
2003-07-28	38.55	38.79	38.37	38.60	265300
2003-07-29	38.67	38.77	38.35	38.44	208100
2003-07-30	38.64	38.68	37.91	38.29	168400
2003-07-31	38.15	38.15	37.37	37.46	168000
2003-08-01	37.37	37.37	36.85	36.85	108700
2003-08-04	36.80	37.09	36.54	36.84	124400
2003-08-05	36.95	37.00	36.62	36.65	97000
2003-08-06	36.70	37.22	36.58	36.90	171100
2003-08-07	36.97	37.02	36.56	36.71	143400
2003-08-08	36.75	36.83	36.48	36.60	289100
2003-08-11	36.76	36.78	36.31	36.48	141400
2003-08-12	36.50	36.98	36.50	36.98	126200
2003-08-13	37.15	37.17	36.75	36.75	87400
2003-08-14	36.85	37.47	36.80	37.30	147200
2003-08-15	37.36	37.81	37.35	37.55	72100
2003-08-18	37.60	37.94	37.49	37.94	115300
2003-08-19	38.77	38.77	37.95	38.00	200100
2003-08-20	37.96	38.16	37.89	38.00	226800
2003-08-21	38.15	38.49	38.02	38.32	256200
2003-08-22	38.44	38.48	37.55	37.62	187500
2003-08-25	37.62	38.09	37.51	38.02	136100
2003-08-26	38.00	38.47	37.95	38.37	161800
2003-08-27	38.37	38.37	38.14	38.26	205300
2003-08-28	38.30	38.65	38.15	38.60	149700
2003-08-29	38.63	38.95	38.52	38.95	60800
2003-09-02	39.02	39.19	38.85	39.10	122300
2003-09-03	39.11	39.74	39.04	39.73	185000
2003-09-04	39.74	40.35	39.61	40.25	307700
2003-09-05	40.25	40.38	40.00	40.30	182400
2003-09-08	40.20	40.69	40.14	40.67	163700
2003-09-09	40.69	40.74	40.18	40.51	114400
2003-09-10	40.40	40.40	39.55	39.60	213000
2003-09-11	39.50	40.06	39.50	39.80	75800
2003-09-12	39.72	40.12	39.37	40.00	107400
2003-09-15	39.90	39.92	39.43	39.48	123100
2003-09-16	39.60	39.90	39.60	39.83	100700
2003-09-17	39.90	39.99	39.68	39.80	114300
2003-09-18	39.87	40.36	39.87	40.28	130900
2003-09-19	40.38	40.48	40.27	40.45	139500
2003-09-22	40.40	40.56	40.30	40.54	125800
2003-09-23	40.70	40.83	40.60	40.64	177000
2003-09-24	40.74	40.89	40.52	40.53	210100
2003-09-25	40.50	40.70	40.03	40.07	88000
2003-09-26	39.90	40.01	39.60	39.60	96400
2003-09-29	39.62	40.35	39.50	40.35	133600
2003-09-30	40.35	40.35	39.88	39.88	178800
2003-10-01	39.95	41.19	39.93	41.18	199500
2003-10-02	41.22	41.22	40.60	40.85	218200
2003-10-03	40.98	41.19	40.83	41.15	140300
2003-10-06	41.15	41.75	41.07	41.70	133800
2003-10-07	41.60	41.60	40.15	40.52	713400
2003-10-08	40.60	40.90	40.25	40.48	304200
2003-10-09	40.60	40.90	40.49	40.55	199200
2003-10-10	40.35	40.99	40.35	40.93	242500
2003-10-13	40.93	41.40	40.93	41.05	90900
2003-10-14	41.20	41.24	40.95	41.05	119000
2003-10-15	41.25	41.28	40.82	40.92	143100
2003-10-16	40.85	41.17	40.82	41.17	181900
2003-10-17	41.17	41.24	41.00	41.17	187300
2003-10-20	41.22	41.39	41.13	41.36	212200
2003-10-21	41.30	41.47	41.17	41.40	147900
2003-10-22	41.35	41.37	40.87	41.15	205600
2003-10-23	41.12	41.35	41.00	41.29	157000
2003-10-24	41.23	41.54	41.15	41.46	141200
2003-10-27	41.40	42.76	41.40	42.35	402200
2003-10-28	42.50	44.80	42.50	44.56	726200
2003-10-29	44.40	45.10	44.35	45.03	409600
2003-10-30	44.80	45.20	44.78	44.96	371400
2003-10-31	44.90	45.04	44.70	44.70	193500
2003-11-03	44.85	45.57	44.80	45.50	195700
2003-11-04	45.60	45.60	45.29	45.50	187600
2003-11-05	45.52	45.52	44.98	45.36	157500
2003-11-06	45.36	45.69	45.16	45.68	200300
2003-11-07	45.70	45.85	45.38	45.47	324000
2003-11-10	45.50	45.62	45.00	45.00	137300
2003-11-11	45.03	45.07	44.71	44.74	72700
2003-11-12	44.84	44.99	44.71	44.98	139200
2003-11-13	44.98	45.06	44.90	44.95	81400
2003-11-14	44.80	45.12	44.80	44.97	123800
2003-11-17	44.85	44.95	44.71	44.95	158500
2003-11-18	45.00	45.15	44.40	44.60	123100
2003-11-19	44.62	45.03	44.39	44.94	125200
2003-11-20	44.94	44.95	44.48	44.62	150600
2003-11-21	44.80	45.05	44.71	44.89	93000
2003-11-24	45.00	45.24	44.88	45.24	125700
2003-11-25	45.27	45.85	45.17	45.80	184400
2003-11-26	45.80	46.39	45.80	46.37	151000
2003-11-28	46.10	46.26	45.85	45.85	50200
2003-12-01	46.00	46.50	46.00	46.38	90100
2003-12-02	46.44	46.76	46.34	46.50	109900
2003-12-03	46.45	46.54	45.80	45.81	101500
2003-12-04	45.81	45.82	45.27	45.49	170400
2003-12-05	45.46	45.49	44.95	45.00	80800
2003-12-08	45.03	45.74	44.94	45.70	112800
2003-12-09	45.69	45.69	44.76	44.80	163000
2003-12-10	44.85	44.85	44.03	44.13	122700
2003-12-11	44.18	45.22	44.10	45.22	122800
2003-12-12	45.26	45.55	44.73	45.55	163700
2003-12-15	45.70	45.86	44.28	44.28	139200
2003-12-16	44.35	44.66	43.68	44.66	112800
2003-12-17	44.60	44.82	43.91	44.54	149600
2003-12-18	44.64	45.23	44.30	44.93	143300
2003-12-19	44.90	45.24	44.73	44.98	146500
2003-12-22	44.90	45.00	44.40	44.52	160600
2003-12-23	44.50	44.92	44.31	44.78	198700
2003-12-24	44.70	45.15	44.70	45.15	81500
2003-12-26	45.17	45.28	45.15	45.20	32000
2003-12-29	45.35	45.79	45.35	45.75	144000
2003-12-30	45.65	46.23	45.60	46.15	98000
2003-12-31	46.15	46.61	45.86	45.86	154300
2004-01-02	45.84	46.06	45.15	45.45	113300
2004-01-05	45.70	46.11	45.70	46.10	209900
2004-01-06	46.15	46.34	46.00	46.24	172300
2004-01-07	46.20	46.39	46.05	46.38	173100
2004-01-08	46.38	46.49	46.16	46.35	107700
2004-01-09	46.36	46.70	46.22	46.31	72700
2004-01-12	46.32	47.35	46.32	47.15	178200
2004-01-13	47.08	47.09	45.75	46.02	249500
2004-01-14	46.03	46.53	46.02	46.43	278600
2004-01-15	46.50	46.72	46.36	46.40	337800
2004-01-16	46.40	46.74	46.26	46.49	129700
2004-01-20	46.59	47.17	46.30	47.17	140100
2004-01-21	47.21	48.15	47.21	47.95	242500
2004-01-22	47.95	48.74	47.92	48.31	210000
2004-01-23	48.80	49.08	48.20	48.52	220600
2004-01-26	48.60	50.11	48.30	50.11	370800
2004-01-27	49.95	50.20	49.85	49.94	293800
2004-01-28	50.06	50.46	49.73	50.00	346300
2004-01-29	50.01	50.42	49.90	50.25	269600
2004-01-30	50.20	50.36	49.97	50.35	240800
2004-02-02	50.35	50.38	50.07	50.26	191000
2004-02-03	50.26	50.87	50.25	50.55	175600
2004-02-04	50.48	50.66	50.25	50.41	287800
2004-02-05	50.30	50.49	50.11	50.41	222400
2004-02-06	50.38	50.88	50.30	50.42	178300
2004-02-09	50.50	50.69	50.17	50.17	178800
2004-02-10	50.20	50.36	50.06	50.22	212100
2004-02-11	50.22	50.94	50.07	50.94	156400
2004-02-12	50.94	51.60	50.87	51.27	163700
2004-02-13	51.40	52.15	51.37	51.41	450600
2004-02-17	51.49	51.87	51.40	51.50	129100
2004-02-18	51.55	51.65	51.30	51.34	89500
2004-02-19	51.36	51.52	50.90	51.30	131100
2004-02-20	51.25	51.30	50.62	50.92	113300
2004-02-23	50.97	51.00	50.40	50.52	104600
2004-02-24	50.62	50.63	49.95	50.25	176500
2004-02-25	50.25	50.25	49.78	50.10	128100
2004-02-26	50.08	50.39	50.03	50.21	95100
2004-02-27	50.31	50.55	50.08	50.35	120300
2004-03-01	50.50	50.80	50.45	50.62	199300
2004-03-02	50.65	50.81	50.54	50.67	120500
2004-03-03	50.60	50.94	50.50	50.85	121900
2004-03-04	50.85	50.86	50.37	50.81	123500
2004-03-05	50.78	51.21	50.77	51.21	231900
2004-03-08	51.35	51.55	51.10	51.41	233900
2004-03-09	51.41	51.73	51.27	51.65	142800
2004-03-10	51.66	51.90	51.18	51.31	248100
2004-03-11	51.15	51.45	50.94	50.97	154400
2004-03-12	51.00	51.37	50.76	51.36	90000
2004-03-15	51.36	51.36	49.81	50.68	65300
2004-03-16	50.83	51.05	50.40	50.71	194100
2004-03-17	51.00	51.65	51.00	51.50	148600
2004-03-18	51.44	51.44	50.85	51.27	64200
2004-03-19	51.27	51.30	50.98	51.00	93500
2004-03-22	50.90	50.90	50.20	50.26	124800
2004-03-23	50.13	50.27	49.90	50.01	81900
2004-03-24	50.21	50.54	49.41	49.47	232900
2004-03-25	49.00	49.50	48.87	49.44	173000
2004-03-26	49.44	49.54	48.94	48.97	109000
2004-03-29	49.07	49.83	49.02	49.82	104600
2004-03-30	49.82	50.03	49.53	49.92	81400
2004-03-31	49.93	50.71	49.62	50.71	116900
2004-04-01	50.75	51.00	50.60	51.00	123900
2004-04-02	51.00	51.29	49.80	49.87	158800
2004-04-05	49.95	49.97	48.40	48.79	184400
2004-04-06	48.79	48.90	48.50	48.64	156900
2004-04-07	48.64	48.64	48.16	48.36	189100
2004-04-08	48.50	48.50	48.00	48.25	68700
2004-04-12	48.25	48.60	47.59	47.98	86600
2004-04-13	47.98	48.00	45.71	46.05	236100
2004-04-14	46.00	46.13	44.19	44.23	209100
2004-04-15	44.23	44.24	41.35	43.52	957200
2004-04-16	43.72	44.64	43.72	44.25	189900
2004-04-19	44.35	44.40	43.83	44.11	126300
2004-04-20	44.30	44.49	43.39	43.45	153200
2004-04-21	43.45	44.04	43.33	44.00	334900
2004-04-22	43.95	44.75	43.55	44.14	276400
2004-04-23	44.05	44.25	43.80	43.82	127000
2004-04-26	43.90	44.35	43.88	43.94	105100
2004-04-27	44.03	44.39	43.80	43.98	110300
2004-04-28	43.90	43.90	43.22	43.25	189900
2004-04-29	42.85	43.18	42.45	42.56	221100
2004-04-30	42.81	43.87	42.81	43.50	433200
2004-05-03	43.49	44.05	43.32	43.87	151500
2004-05-04	43.85	44.60	43.84	44.25	140300
2004-05-05	44.25	45.95	44.25	45.81	382200
2004-05-06	45.70	45.71	44.88	44.92	251100
2004-05-07	44.72	44.75	43.40	43.51	165300
2004-05-10	43.40	43.55	42.51	42.95	143100
2004-05-11	42.95	43.37	42.80	43.37	94100
2004-05-12	43.42	43.58	42.23	43.02	365000
2004-05-13	42.85	44.23	42.84	44.12	209800
2004-05-14	44.05	44.70	43.75	44.50	193300
2004-05-17	44.35	44.75	43.92	44.52	702900
2004-05-18	44.52	45.00	44.29	44.33	342100
2004-05-19	44.60	44.79	44.26	44.43	267200
2004-05-20	44.33	44.85	44.15	44.38	179200
2004-05-21	44.45	45.00	44.35	44.84	182000
2004-05-24	45.05	45.47	44.80	45.32	142500
2004-05-25	45.22	45.50	44.80	45.43	172000
2004-05-26	45.25	46.30	45.04	46.27	171400
2004-05-27	46.60	46.85	46.04	46.75	210400
2004-05-28	46.62	46.84	46.36	46.84	113000
2004-06-01	46.84	46.88	46.30	46.88	137200
2004-06-02	46.86	47.06	46.20	46.60	150400
2004-06-03	46.75	47.10	46.25	46.41	117600
2004-06-04	46.52	46.97	46.52	46.82	108500
2004-06-07	46.90	47.50	46.88	47.50	88000
2004-06-08	47.35	47.39	46.90	47.00	101100
2004-06-09	47.15	47.29	45.90	46.29	259800
2004-06-10	46.29	46.65	45.80	46.23	155500
2004-06-14	46.13	46.20	44.80	44.81	197400
2004-06-15	44.95	45.65	44.95	45.41	141000
2004-06-16	45.42	45.59	44.84	45.09	109800
2004-06-17	44.96	45.74	44.80	45.51	143900
2004-06-18	45.35	45.49	44.90	45.49	198100
2004-06-21	45.30	46.15	45.25	46.00	159800
2004-06-22	45.90	46.58	45.90	46.40	149400
2004-06-23	46.45	46.90	46.30	46.84	157300
2004-06-24	46.90	47.40	46.77	46.78	88400
2004-06-25	46.78	47.41	46.78	47.38	201500
2004-06-28	47.45	47.50	46.93	46.93	100400
2004-06-29	46.93	46.94	46.35	46.56	229300
2004-06-30	46.56	47.02	46.37	47.02	259100
2004-07-01	47.07	47.13	46.31	46.70	248300
2004-07-02	46.68	47.42	46.68	47.36	212200
2004-07-06	47.21	47.29	46.67	46.90	142500
2004-07-07	46.95	47.35	46.95	47.14	82400
2004-07-08	47.10	47.35	46.65	46.67	76100
2004-07-09	46.60	46.79	46.15	46.45	153100
2004-07-12	46.40	46.83	46.14	46.67	95500
2004-07-13	46.77	47.20	46.64	47.00	108100
2004-07-14	47.00	47.60	46.80	47.04	167400
2004-07-15	47.14	47.40	46.75	47.00	137100
2004-07-16	47.05	47.40	46.80	47.05	89100
2004-07-19	47.06	47.06	46.35	46.63	115100
2004-07-20	46.55	47.78	46.55	47.78	193800
2004-07-21	47.73	47.88	46.83	46.83	126200
2004-07-22	46.83	46.83	46.10	46.55	101900
2004-07-23	46.60	46.62	46.03	46.15	101100
2004-07-26	46.10	46.45	45.92	46.30	113400
2004-07-27	46.38	47.37	46.38	47.10	130900
2004-07-28	47.12	47.14	46.20	46.83	158000
2004-07-29	46.75	47.41	46.40	47.32	136100
2004-07-30	47.22	47.35	46.75	46.92	157100
2004-08-02	46.55	47.45	46.36	47.22	114800
2004-08-03	47.22	47.22	46.64	46.64	148900
2004-08-04	46.60	47.45	46.49	47.06	118500
2004-08-05	47.06	47.06	46.17	46.17	78900
2004-08-06	45.92	46.36	45.90	46.16	119900
2004-08-09	46.16	46.32	45.86	45.98	86500
2004-08-10	46.08	46.14	45.80	45.95	168900
2004-08-11	45.91	46.07	45.22	45.97	247600
2004-08-12	45.82	46.25	45.52	46.17	126800
2004-08-13	46.12	46.69	46.12	46.21	129100
2004-08-16	46.31	46.95	46.31	46.95	129200
2004-08-17	46.95	47.50	46.90	47.50	97300
2004-08-18	47.40	47.84	47.14	47.47	196400
2004-08-19	47.50	47.55	47.05	47.33	114600
2004-08-20	47.38	47.55	47.20	47.43	105500
2004-08-23	47.25	47.39	46.96	47.13	85700
2004-08-24	47.25	47.51	46.80	47.40	108600
2004-08-25	47.65	49.98	47.65	49.98	724700
2004-08-26	49.85	50.24	49.40	50.04	370600
2004-08-27	50.04	50.11	49.67	49.67	151800
2004-08-30	48.90	49.35	48.89	48.95	333500
2004-08-31	48.95	49.20	48.77	49.20	162500
2004-09-01	49.20	49.53	48.92	49.29	139600
2004-09-02	49.34	49.54	49.10	49.48	81100
2004-09-03	49.55	49.96	49.34	49.77	105800
2004-09-07	49.52	49.95	49.15	49.32	191200
2004-09-08	49.33	49.38	48.86	48.90	149900
2004-09-09	48.95	49.26	48.95	49.26	125200
2004-09-10	49.25	49.68	49.12	49.52	71600
2004-09-13	49.50	49.55	49.26	49.48	67700
2004-09-14	49.53	49.91	49.00	49.06	155500
2004-09-15	49.10	49.33	48.95	49.20	104800
2004-09-16	49.25	49.93	49.25	49.90	75400
2004-09-17	49.80	49.86	49.49	49.75	126800
2004-09-20	49.80	49.85	49.09	49.20	60500
2004-09-21	49.30	49.38	48.90	49.17	71500
2004-09-22	48.92	48.92	48.30	48.30	62900
2004-09-23	48.20	48.40	47.88	47.92	94700
2004-09-24	48.00	48.18	47.85	47.95	182500
2004-09-27	48.00	48.00	47.36	47.55	187300
2004-09-28	47.65	49.25	47.65	49.13	177200
2004-09-29	49.18	49.52	49.00	49.15	133300
2004-09-30	49.16	49.44	49.02	49.39	139600
2004-10-01	49.39	50.00	49.37	49.95	96200
2004-10-04	49.98	50.36	49.84	49.90	124400
2004-10-05	49.80	49.85	49.20	49.36	87400
2004-10-06	49.42	49.55	49.22	49.45	70300
2004-10-07	49.45	49.47	49.05	49.36	176300
2004-10-08	49.31	49.66	48.98	49.00	64800
2004-10-11	49.00	49.19	48.78	48.96	116800
2004-10-12	48.85	49.16	48.66	49.16	123600
2004-10-13	49.14	49.24	48.37	48.45	90900
2004-10-14	48.20	48.30	47.81	47.81	106800
2004-10-15	47.85	48.32	47.85	48.21	180100
2004-10-18	48.16	48.35	47.87	48.13	155300
2004-10-19	48.05	48.30	47.85	48.20	156100
2004-10-20	48.05	48.07	47.37	47.61	108800
2004-10-21	47.66	47.79	47.35	47.71	106600
2004-10-22	47.66	47.91	46.99	46.99	95800
2004-10-25	46.90	47.42	46.53	47.18	212000
2004-10-26	47.17	47.30	46.45	47.03	259300
2004-10-27	47.00	48.30	46.85	48.20	168200
2004-10-28	47.93	48.06	47.35	47.50	134800
2004-10-29	47.55	48.00	47.36	47.80	156600
2004-11-01	47.79	47.84	47.47	47.60	146900
2004-11-02	47.60	47.97	47.25	47.87	185400
2004-11-03	48.00	48.85	48.00	48.66	125200
2004-11-04	48.61	49.32	48.50	49.07	113600
2004-11-05	49.07	49.38	48.82	49.15	149200
2004-11-08	49.15	49.35	48.68	48.98	94500
2004-11-09	49.08	49.72	49.08	49.65	107100
2004-11-10	49.75	49.94	49.56	49.80	128200
2004-11-11	49.80	50.94	49.80	50.94	120300
2004-11-12	50.93	51.40	50.70	51.32	99700
2004-11-15	51.32	51.32	50.10	50.45	196700
2004-11-16	50.45	50.58	49.85	50.41	148100
2004-11-17	50.45	50.90	50.18	50.40	88600
2004-11-18	50.40	50.65	50.20	50.30	127500
2004-11-19	50.38	50.38	49.43	49.44	85600
2004-11-22	49.40	50.02	49.20	49.89	136200
2004-11-23	49.75	50.34	49.63	50.10	124500
2004-11-24	50.15	50.52	50.13	50.35	53800
2004-11-26	50.30	50.57	50.28	50.36	37800
2004-11-29	50.56	50.90	50.16	50.20	169000
2004-11-30	50.25	50.25	49.70	50.05	136700
2004-12-01	50.00	51.56	50.00	51.33	118300
2004-12-02	51.30	51.40	50.80	50.93	84100
2004-12-03	50.80	50.84	50.20	50.25	118300
2004-12-06	50.20	50.55	49.76	50.40	128500
2004-12-07	50.35	50.36	49.28	49.28	80800
2004-12-08	49.34	49.98	49.24	49.91	99500
2004-12-09	49.81	50.41	49.51	49.93	68300
2004-12-10	49.78	50.29	49.55	50.29	68300
2004-12-13	50.27	50.66	50.03	50.50	113000
2004-12-14	50.50	51.05	50.40	51.00	102300
2004-12-15	50.90	51.10	50.41	50.50	149600
2004-12-16	50.50	50.50	50.00	50.25	127900
2004-12-17	49.75	49.93	49.40	49.62	152500
2004-12-20	49.62	49.82	49.10	49.10	164500
2004-12-21	49.11	49.71	48.93	49.70	324900
2004-12-22	49.75	50.10	49.57	49.64	124300
2004-12-23	49.75	50.00	49.33	49.45	193000
2004-12-27	49.42	49.57	48.90	49.30	108300
2004-12-28	49.50	50.05	49.50	50.05	137900
2004-12-29	49.90	50.27	49.89	50.20	91000
2004-12-30	50.25	50.75	50.20	50.64	99700
2004-12-31	50.50	51.05	50.45	50.64	113600
2005-01-03	50.50	50.65	49.60	49.70	195000
2005-01-04	49.80	50.03	49.07	49.28	221100
2005-01-05	49.15	49.15	48.30	48.40	211400
2005-01-06	48.39	48.80	48.27	48.55	117600
2005-01-07	48.65	48.73	48.05	48.25	229900
2005-01-10	48.20	48.65	47.94	48.27	85200
2005-01-11	48.27	48.38	47.87	47.98	118300
2005-01-12	47.98	48.20	47.08	48.04	233600
2005-01-13	48.25	48.30	47.90	47.90	100700
2005-01-14	48.00	48.08	47.78	48.05	104100
2005-01-18	48.00	49.69	47.89	49.61	327500
2005-01-19	49.50	49.78	48.93	49.13	156600
2005-01-20	49.10	49.10	48.55	48.79	213500
2005-01-21	48.79	49.03	48.20	48.32	163300
2005-01-24	48.15	48.36	47.61	47.90	234100
2005-01-25	48.00	48.05	45.52	46.08	798800
2005-01-26	46.08	46.75	46.08	46.49	407700
2005-01-27	45.90	45.90	45.11	45.25	731400
2005-01-28	44.50	44.79	44.04	44.75	656600
2005-01-31	44.74	45.00	44.40	44.85	351000
2005-02-01	44.97	45.15	44.68	44.78	359300
2005-02-02	44.65	44.75	43.95	44.61	561200
2005-02-03	44.63	44.94	44.61	44.80	359600
2005-02-04	44.70	44.97	44.55	44.88	192700
2005-02-07	45.01	45.69	44.99	45.67	441600
2005-02-08	45.55	45.97	45.28	45.58	190100
2005-02-09	45.60	45.69	44.82	45.03	251500
2005-02-10	45.00	45.20	44.54	44.91	304900
2005-02-11	44.85	45.14	44.65	45.13	170200
2005-02-14	45.26	45.37	44.96	45.12	125100
2005-02-15	45.20	45.43	44.86	45.08	118300
2005-02-16	45.10	45.20	44.66	44.85	152400
2005-02-17	44.85	45.09	44.68	44.85	161400
2005-02-18	44.95	44.95	44.39	44.50	142000
2005-02-22	44.35	44.35	43.75	43.95	259600
2005-02-23	43.95	44.30	43.61	43.70	153200
2005-02-24	43.65	44.03	43.52	43.95	178500
2005-02-25	43.95	44.44	43.75	44.35	214500
2005-02-28	44.35	44.35	43.70	43.80	192000
2005-03-01	43.90	44.21	43.90	44.00	469000
2005-03-02	43.90	43.96	43.71	43.80	362100
2005-03-03	43.80	43.90	43.71	43.80	298900
2005-03-04	43.84	44.30	43.80	44.25	416000
2005-03-07	44.50	44.91	44.50	44.80	524300
2005-03-08	44.80	45.08	44.70	45.01	388100
2005-03-09	45.01	45.03	44.53	44.62	318700
2005-03-10	44.65	45.42	44.51	44.91	307800
2005-03-11	45.01	45.21	44.79	44.90	270800
2005-03-14	45.00	45.90	44.95	45.59	225800
2005-03-15	45.59	45.70	44.76	45.18	162600
2005-03-16	45.10	45.17	44.75	45.08	324200
2005-03-17	45.20	45.70	44.92	45.51	393400
2005-03-18	45.50	45.59	44.90	45.56	422300
2005-03-21	45.56	45.69	45.00	45.32	175500
2005-03-22	45.17	45.62	45.00	45.05	233200
2005-03-23	44.90	45.28	44.80	44.95	320500
2005-03-24	44.96	45.38	44.76	44.77	270300
2005-03-28	44.74	44.93	44.46	44.65	209000
2005-03-29	44.55	45.06	44.39	44.50	257000
2005-03-30	44.60	45.60	44.60	45.55	143900
2005-03-31	45.65	45.66	45.15	45.41	422800
2005-04-01	45.50	45.90	44.80	45.06	282700
2005-04-04	44.94	45.10	44.18	45.10	268600
2005-04-05	45.10	45.46	45.10	45.39	271100
2005-04-06	45.39	45.95	45.39	45.76	158800
2005-04-07	45.81	46.10	45.70	46.10	148900
2005-04-08	46.09	46.11	45.99	46.00	166400
2005-04-11	46.00	46.10	45.71	45.83	209100
2005-04-12	45.75	46.00	45.33	45.84	190600
2005-04-13	45.91	45.98	45.36	45.60	221700
2005-04-14	45.60	45.62	45.08	45.11	200800
2005-04-15	45.01	45.16	44.25	44.29	175100
2005-04-18	44.15	44.83	43.90	44.64	183400
2005-04-19	44.74	45.42	44.60	45.41	221300
2005-04-20	45.25	45.25	43.10	43.67	635200
2005-04-21	43.92	44.87	43.32	43.96	474200
2005-04-22	43.96	44.18	43.65	43.99	311100
2005-04-25	43.89	44.81	43.76	44.80	386100
2005-04-26	44.90	45.40	44.75	45.15	285900
2005-04-27	45.25	45.93	44.54	45.54	310200
2005-04-28	45.22	45.23	44.65	45.01	232000
2005-04-29	45.06	45.58	44.70	45.45	253100
2005-05-02	45.55	45.99	45.50	45.92	198900
2005-05-03	45.87	46.05	45.46	45.68	231000
2005-05-04	45.68	46.98	45.68	46.81	258000
2005-05-05	46.91	47.45	46.60	47.22	309600
2005-05-06	47.22	47.25	46.39	46.72	148200
2005-05-09	46.55	47.05	46.44	47.05	111200
2005-05-10	46.85	47.17	46.50	46.85	73100
2005-05-11	46.85	47.00	46.55	46.86	47100
2005-05-12	46.75	47.20	46.44	46.45	143200
2005-05-13	46.57	46.72	45.98	46.24	86900
2005-05-16	46.27	47.15	46.27	46.96	197900
2005-05-17	46.81	47.30	46.70	47.24	274000
2005-05-18	47.31	47.84	47.31	47.68	172400
2005-05-19	47.78	47.78	47.38	47.57	76100
2005-05-20	47.45	47.46	46.88	47.42	157400
2005-05-23	47.37	47.53	47.08	47.51	97200
2005-05-24	47.46	47.51	46.90	46.99	138400
2005-05-25	46.90	47.00	46.50	46.54	141300
2005-05-26	46.44	46.99	46.40	46.90	192400
2005-05-27	46.75	47.18	46.70	47.11	88700
2005-05-31	47.13	47.22	46.90	46.90	119800
2005-06-01	46.70	47.49	46.70	47.36	97900
2005-06-02	47.40	47.65	47.08	47.63	87000
2005-06-03	47.63	47.84	47.21	47.28	133400
2005-06-06	47.25	47.30	46.90	47.20	141400
2005-06-07	47.15	47.62	47.13	47.20	214300
2005-06-08	47.35	47.35	46.70	46.75	153700
2005-06-09	46.76	46.85	46.47	46.85	124600
2005-06-10	47.05	47.05	46.19	46.35	219000
2005-06-13	46.15	46.70	46.15	46.55	158600
2005-06-14	46.55	46.85	46.45	46.70	93700
2005-06-15	46.85	46.89	46.55	46.77	115700
2005-06-16	46.77	47.10	46.62	47.03	143600
2005-06-17	47.28	47.31	46.80	47.05	227300
2005-06-20	46.83	46.86	46.30	46.67	314100
2005-06-21	46.55	46.80	46.53	46.65	155500
2005-06-22	46.79	47.16	46.38	46.47	144000
2005-06-23	46.47	46.60	46.16	46.39	147600
2005-06-24	46.38	46.50	45.88	46.00	134700
2005-06-27	46.08	46.12	45.55	45.67	159700
2005-06-28	45.90	46.60	45.90	46.59	135200
2005-06-29	46.59	46.85	46.54	46.85	73100
2005-06-30	46.85	47.10	46.66	46.69	119100
2005-07-01	46.72	47.40	46.72	47.37	132000
2005-07-05	47.29	47.56	47.03	47.20	96500
2005-07-06	47.17	47.17	46.31	46.31	146300
2005-07-07	46.10	46.74	46.03	46.46	186200
2005-07-08	46.48	47.23	46.35	47.20	119400
2005-07-11	47.20	47.74	47.08	47.74	126500
2005-07-12	47.94	48.20	47.72	48.04	164700
2005-07-13	48.00	48.12	47.46	48.00	136400
2005-07-14	47.90	48.32	47.81	47.86	184400
2005-07-15	47.76	48.32	47.66	48.24	201400
2005-07-18	49.24	49.24	47.75	47.89	348600
2005-07-19	47.80	48.75	47.80	48.25	387600
2005-07-20	48.60	48.65	48.11	48.12	265400
2005-07-21	48.12	48.37	47.36	47.68	275200
2005-07-22	47.73	47.84	47.46	47.70	111800
2005-07-25	47.60	47.93	47.60	47.86	159900
2005-07-26	48.00	48.27	47.95	48.08	111100
2005-07-27	48.00	48.21	47.90	48.13	116100
2005-07-28	48.19	48.47	48.17	48.40	101600
2005-07-29	48.37	48.73	48.09	48.20	143100
2005-08-01	48.20	48.61	48.06	48.34	148200
2005-08-02	48.55	48.65	48.10	48.25	140700
2005-08-03	48.10	48.30	47.94	48.15	99500
2005-08-04	47.85	47.90	46.90	47.05	139700
2005-08-05	46.95	47.04	46.55	46.65	101300
2005-08-08	46.55	46.70	46.26	46.31	84800
2005-08-09	46.31	46.68	46.06	46.48	131200
2005-08-10	46.70	46.89	46.11	46.31	155800
2005-08-11	46.15	46.90	46.15	46.63	92700
2005-08-12	46.58	47.11	46.30	46.98	110900
2005-08-15	46.97	47.13	46.41	47.05	105500
2005-08-16	47.05	47.17	46.54	46.60	90300
2005-08-17	46.65	46.73	46.23	46.63	94300
2005-08-18	46.50	46.75	46.25	46.65	70100
2005-08-19	46.75	46.81	46.42	46.72	52300
2005-08-22	46.82	47.18	46.75	47.11	74700
2005-08-23	47.20	47.25	46.55	46.55	73500
2005-08-24	46.40	46.90	46.30	46.44	114300
2005-08-25	46.25	46.38	46.07	46.20	119100
2005-08-26	46.10	46.17	45.15	45.69	129300
2005-08-29	45.40	45.88	45.25	45.88	80600
2005-08-30	45.82	45.82	44.80	45.33	177500
2005-08-31	45.28	45.92	45.21	45.92	76300
2005-09-01	45.77	46.15	45.55	46.00	119700
2005-09-02	46.05	46.23	45.89	45.93	69800
2005-09-06	45.93	46.59	45.77	46.59	118400
2005-09-07	46.45	46.50	46.15	46.40	98400
2005-09-08	46.40	46.45	46.05	46.26	166000
2005-09-09	46.43	46.74	46.41	46.46	97100
2005-09-12	46.52	46.52	46.27	46.52	117100
2005-09-13	46.45	46.45	45.94	46.03	93100
2005-09-14	46.02	46.21	45.81	45.90	133800
2005-09-15	45.93	46.15	45.75	46.03	132300
2005-09-16	45.97	46.15	45.90	46.12	187200
2005-09-19	46.05	46.05	45.44	45.44	234900
2005-09-20	45.52	45.73	45.24	45.44	254000
2005-09-21	45.29	45.30	44.64	44.70	172500
2005-09-22	44.60	44.61	43.96	44.50	236600
2005-09-23	44.58	44.85	44.35	44.68	110300
2005-09-26	44.78	45.24	44.74	44.80	128200
2005-09-27	44.93	45.03	44.54	44.93	162200
2005-09-28	44.92	45.02	43.84	44.03	157600
2005-09-29	44.18	45.11	44.05	45.11	134800
2005-09-30	45.20	45.25	44.58	44.96	169400
2005-10-03	45.12	45.24	44.83	45.22	182100
2005-10-04	45.22	45.70	44.28	45.26	249700
2005-10-05	45.35	45.35	44.02	44.33	248700
2005-10-06	44.50	44.96	44.33	44.60	260400
2005-10-07	44.74	45.07	44.48	44.57	166000
2005-10-10	44.72	44.87	44.26	44.27	182400
2005-10-11	44.33	44.33	43.32	43.76	233300
2005-10-12	43.89	44.05	43.23	43.83	191900
2005-10-13	43.80	44.05	43.46	43.96	306000
2005-10-14	44.16	44.73	44.11	44.38	175100
2005-10-17	44.42	44.58	43.66	44.27	195300
2005-10-18	44.32	44.38	43.91	43.95	154100
2005-10-19	43.95	45.90	43.84	45.80	583300
2005-10-20	45.60	46.01	45.12	45.62	390900
2005-10-21	45.70	46.09	45.55	45.60	457000
2005-10-24	45.59	46.77	45.55	46.74	234900
2005-10-25	46.58	46.58	45.82	46.16	273100
2005-10-26	45.91	46.48	45.38	45.40	248900
2005-10-27	45.00	45.30	44.80	45.05	188100
2005-10-28	45.30	45.70	45.17	45.70	215500
2005-10-31	45.69	46.34	45.65	46.17	198900
2005-11-01	46.00	46.00	45.47	45.70	234200
2005-11-02	45.59	46.30	45.49	45.90	287100
2005-11-03	46.05	46.07	45.57	45.70	223600
2005-11-04	45.62	46.06	45.60	45.90	256100
2005-11-07	45.83	46.06	45.56	45.99	240800
2005-11-08	45.84	45.84	45.43	45.50	295200
2005-11-09	45.40	46.02	45.40	45.80	99800
2005-11-10	45.88	47.17	45.45	47.12	196400
2005-11-11	46.97	47.29	46.95	47.26	144400
2005-11-14	47.35	47.61	47.09	47.49	210200
2005-11-15	47.61	47.92	47.47	47.53	227700
2005-11-16	47.59	47.66	47.06	47.15	136600
2005-11-17	47.23	47.76	46.90	47.68	136500
2005-11-18	47.68	47.80	47.24	47.58	108100
2005-11-21	47.50	48.23	47.32	48.15	179700
2005-11-22	48.05	48.50	47.65	48.50	210700
2005-11-23	48.35	48.97	48.10	48.93	152800
2005-11-25	48.85	48.86	48.60	48.64	41300
2005-11-28	48.60	48.81	48.34	48.45	62100
2005-11-29	48.53	48.55	47.98	48.35	154000
2005-11-30	48.30	48.39	47.68	47.86	142600
2005-12-01	48.00	48.50	47.79	48.46	375000
2005-12-02	48.30	48.30	47.04	47.84	391000
2005-12-05	47.85	47.98	47.20	47.87	122000
2005-12-06	48.00	48.38	47.50	47.58	173100
2005-12-07	47.63	47.67	46.90	47.32	145200
2005-12-08	47.25	47.50	46.92	47.11	123800
2005-12-09	47.21	47.95	47.21	47.88	79500
2005-12-12	47.93	48.09	47.40	47.78	128200
2005-12-13	47.69	47.80	47.12	47.72	216800
2005-12-14	47.72	48.25	47.72	48.11	155900
2005-12-15	48.00	48.01	47.36	47.66	97700
2005-12-16	47.66	48.11	47.66	47.87	165700
2005-12-19	47.84	47.84	47.26	47.40	259300
2005-12-20	47.48	47.60	47.37	47.37	259200
2005-12-21	47.44	47.79	47.12	47.33	145200
2005-12-22	47.45	47.79	47.20	47.79	136800
2005-12-23	47.86	48.50	47.86	48.40	157300
2005-12-27	48.40	48.75	47.82	47.85	107300
2005-12-28	47.84	48.25	47.75	48.14	124800
2005-12-29	48.14	48.29	47.83	47.84	92000
2005-12-30	47.34	47.43	46.57	46.90	337500
2006-01-03	47.00	47.46	46.45	47.40	343300
2006-01-04	47.35	47.76	47.16	47.57	133300
2006-01-05	47.32	47.93	47.29	47.75	481000
2006-01-06	47.95	48.36	47.80	48.35	195600
2006-01-09	48.10	48.56	48.10	48.42	192500
2006-01-10	48.05	48.67	48.02	48.66	177200
2006-01-11	48.55	48.93	48.38	48.56	204200
2006-01-12	48.50	48.60	48.26	48.29	179900
2006-01-13	48.20	48.63	48.04	48.18	136000
2006-01-17	47.95	48.18	47.80	48.07	153500
2006-01-18	48.00	48.37	47.77	48.00	218900
2006-01-19	48.25	48.34	47.90	48.04	210300
2006-01-20	48.15	48.33	47.25	47.39	246900
2006-01-23	47.51	48.07	47.47	48.06	210100
2006-01-24	48.11	48.50	47.78	47.90	207500
2006-01-25	48.25	48.54	47.95	48.52	341800
2006-01-26	48.95	49.55	48.00	48.00	724100
2006-01-27	47.00	47.31	46.42	46.46	711800
2006-01-30	46.43	46.54	46.05	46.40	488900
2006-01-31	46.15	47.17	46.02	47.10	417200
2006-02-01	47.03	47.19	46.69	47.12	494600
2006-02-02	47.07	47.14	46.30	46.38	325600
2006-02-03	46.20	46.42	45.90	46.33	298400
2006-02-06	46.25	46.31	45.80	45.99	251500
2006-02-07	45.25	46.00	45.25	45.45	557500
2006-02-08	45.43	45.57	45.35	45.53	244800
2006-02-09	45.70	46.10	45.56	45.70	315900
2006-02-10	45.70	45.84	45.49	45.71	161400
2006-02-13	45.74	45.81	45.39	45.77	216700
2006-02-14	45.83	46.44	45.71	46.28	178600
2006-02-15	46.32	46.58	46.25	46.45	179000
2006-02-16	46.55	46.94	46.31	46.75	130400
2006-02-17	46.90	46.94	46.43	46.79	156100
2006-02-21	46.76	46.94	46.43	46.57	174600
2006-02-22	46.57	47.55	46.56	47.51	218800
2006-02-23	47.45	47.61	47.11	47.31	217300
2006-02-24	47.21	47.46	46.95	47.45	171700
2006-02-27	47.45	47.71	47.31	47.40	108500
2006-02-28	47.31	47.43	47.07	47.15	146900
2006-03-01	47.30	47.71	47.20	47.48	233100
2006-03-02	47.40	47.57	47.13	47.45	98000
2006-03-03	47.30	47.79	47.13	47.15	150600
2006-03-06	47.16	47.47	46.95	47.40	281700
2006-03-07	47.30	47.33	46.84	47.00	182300
2006-03-08	46.89	47.29	46.44	47.10	190500
2006-03-09	47.10	47.10	46.56	46.59	206900
2006-03-10	46.55	47.09	46.30	47.09	223300
2006-03-13	47.08	47.86	47.08	47.18	275700
2006-03-14	47.11	47.66	46.90	47.58	310000
2006-03-15	47.62	47.99	47.34	47.94	184900
2006-03-16	47.93	48.17	47.83	48.01	290500
2006-03-17	47.97	48.24	47.91	48.16	250700
2006-03-20	48.10	48.36	47.72	48.30	119800
2006-03-21	48.15	48.38	47.90	48.01	189200
2006-03-22	48.04	49.04	47.99	49.00	248200
2006-03-23	48.99	49.04	48.42	48.91	246100
2006-03-24	48.81	49.00	48.55	48.55	178200
2006-03-27	48.55	48.70	48.15	48.65	202000
2006-03-28	48.50	49.11	48.39	48.60	263800
2006-03-29	48.55	48.75	48.36	48.50	237800
2006-03-30	48.42	48.52	48.20	48.49	150700
2006-03-31	48.41	48.74	48.36	48.46	177000
2006-04-03	48.46	48.90	48.27	48.48	184000
2006-04-04	48.35	48.68	48.22	48.56	138400
2006-04-05	48.49	48.90	48.41	48.87	171800
2006-04-06	48.86	48.91	48.56	48.61	112900
2006-04-07	48.64	48.85	48.40	48.58	197200
2006-04-10	48.57	48.66	48.23	48.30	130400
2006-04-11	48.20	48.32	47.53	47.59	199000
2006-04-12	47.51	47.93	47.39	47.42	155900
2006-04-13	47.28	47.75	47.11	47.56	110900
2006-04-17	47.50	47.99	47.15	47.97	255200
2006-04-18	47.72	48.16	47.19	47.84	539200
2006-04-19	47.64	48.38	47.51	47.92	473400
2006-04-20	47.90	47.90	47.40	47.68	197400
2006-04-21	47.88	47.92	47.36	47.65	219500
2006-04-24	47.55	47.60	47.12	47.59	212700
2006-04-25	47.50	47.50	46.98	47.08	184500
2006-04-26	47.26	47.65	47.05	47.05	144300
2006-04-27	46.78	47.47	46.57	47.05	602500
2006-04-28	46.90	47.25	46.75	46.95	342700
2006-05-01	46.96	47.46	46.62	46.77	253900
2006-05-02	46.78	46.94	46.40	46.64	300300
2006-05-03	46.54	46.85	46.47	46.60	191900
2006-05-04	46.80	46.97	46.53	46.60	171700
2006-05-05	46.61	46.94	46.47	46.70	276100
2006-05-08	46.69	47.35	46.69	47.11	193000
2006-05-09	46.95	47.01	46.81	46.95	175800
2006-05-10	46.95	47.08	46.91	46.97	159300
2006-05-11	46.91	47.10	46.19	46.21	199700
2006-05-12	46.11	46.71	46.10	46.23	199100
2006-05-15	46.04	46.84	46.04	46.74	189900
2006-05-16	46.80	46.85	46.37	46.45	135300
2006-05-17	46.25	46.39	45.68	45.79	174100
2006-05-18	45.86	45.89	45.30	45.36	161900
2006-05-19	45.36	46.29	45.33	45.91	212900
2006-05-22	45.66	46.82	45.66	46.59	311700
2006-05-23	46.85	47.66	46.81	47.25	643900
2006-05-24	47.20	47.75	47.02	47.64	562100
2006-05-25	47.71	48.27	47.69	48.26	205900
2006-05-26	48.80	48.80	48.26	48.54	265100
2006-05-30	48.40	48.40	47.73	47.86	238900
2006-05-31	47.83	48.49	47.83	48.49	206600
2006-06-01	48.51	48.86	48.31	48.86	177400
2006-06-02	48.85	49.20	48.62	48.63	156500
2006-06-05	48.55	48.66	47.75	47.88	183400
2006-06-06	47.88	48.10	47.51	47.98	442300
2006-06-07	47.95	48.64	47.95	48.18	283800
2006-06-08	48.10	48.62	47.91	48.36	432000
2006-06-09	48.20	48.51	48.00	48.34	548300
2006-06-12	48.34	48.34	47.85	47.90	277700
2006-06-13	47.80	48.16	47.23	47.35	428900
2006-06-14	47.28	47.31	46.80	47.15	262600
2006-06-15	47.10	47.64	46.87	47.58	304500
2006-06-16	47.50	47.50	47.10	47.21	307300
2006-06-19	47.21	47.44	46.50	46.77	404400
2006-06-20	46.69	47.10	46.40	46.67	259600
2006-06-21	46.57	47.30	46.39	47.20	369400
2006-06-22	47.20	47.33	46.73	47.08	289200
2006-06-23	47.00	47.17	46.63	46.71	202000
2006-06-26	46.73	46.98	46.49	46.98	209100
2006-06-27	46.92	47.18	46.47	46.64	170300
2006-06-28	46.75	47.07	46.61	46.82	257100
2006-06-29	46.85	47.51	46.75	47.51	192000
2006-06-30	47.51	47.57	47.20	47.44	130800
2006-07-03	47.44	47.84	47.30	47.81	134500
2006-07-05	47.79	47.79	46.88	47.30	221100
2006-07-06	47.24	47.53	47.09	47.27	171400
2006-07-07	47.17	47.68	46.97	47.11	170300
2006-07-10	47.21	47.42	47.02	47.08	117900
2006-07-11	47.00	47.47	46.75	47.36	166600
2006-07-12	47.27	47.45	46.83	46.99	129800
2006-07-13	46.80	46.97	46.41	46.45	130400
2006-07-14	46.38	46.48	46.02	46.22	143000
2006-07-17	46.12	46.49	45.76	46.31	89700
2006-07-18	46.29	46.71	46.06	46.62	111700
2006-07-19	46.64	47.51	46.58	47.51	182700
2006-07-20	47.47	47.57	47.09	47.21	149000
2006-07-21	47.14	47.14	46.42	46.70	202800
2006-07-24	46.80	47.34	46.75	47.34	116200
2006-07-25	47.24	47.58	47.07	47.51	114100
2006-07-26	47.51	47.75	47.39	47.58	203200
2006-07-27	47.64	47.77	46.91	46.98	161100
2006-07-28	46.97	47.65	46.97	47.42	169700
2006-07-31	47.33	47.45	47.00	47.16	105100
2006-08-01	47.16	47.30	46.84	47.18	89300
2006-08-02	47.28	47.40	47.00	47.15	124300
2006-08-03	46.80	47.34	46.54	47.25	118100
2006-08-04	47.45	47.74	47.21	47.48	189300
2006-08-07	47.40	47.45	47.14	47.28	92300
2006-08-08	47.31	47.41	46.85	46.97	108000
2006-08-09	47.17	47.39	46.32	46.33	134700
2006-08-10	46.20	46.81	46.20	46.74	87800
2006-08-11	46.70	46.70	46.36	46.48	109000
2006-08-14	46.59	46.95	46.50	46.66	87800
2006-08-15	46.91	47.33	46.80	47.31	146800
2006-08-16	47.50	47.70	47.09	47.47	160900
2006-08-17	47.34	47.79	47.23	47.62	136400
2006-08-18	47.62	47.66	47.43	47.56	121500
2006-08-21	47.50	47.60	47.12	47.35	144100
2006-08-22	47.25	47.45	47.21	47.29	77200
2006-08-23	47.20	47.38	46.60	46.72	107500
2006-08-24	46.82	46.95	46.55	46.77	93300
2006-08-25	46.65	46.85	46.34	46.44	75400
2006-08-28	46.34	47.17	46.34	47.07	146000
2006-08-29	47.07	47.15	46.53	46.98	215800
2006-08-30	47.05	47.15	46.80	46.95	111300
2006-08-31	46.91	47.35	46.81	47.24	115500
2006-09-01	47.30	47.35	46.84	47.14	77500
2006-09-05	47.15	47.49	47.05	47.33	73200
2006-09-06	47.20	47.37	46.94	47.36	196000
2006-09-07	47.36	47.65	47.29	47.53	387800
2006-09-08	47.57	48.02	47.20	47.97	295700
2006-09-11	47.90	47.97	47.53	47.94	185600
2006-09-12	47.90	48.64	47.67	48.47	253800
2006-09-13	48.30	48.30	47.75	47.87	506800
2006-09-14	47.68	47.68	46.32	46.48	473200
2006-09-15	46.55	46.71	45.85	46.07	585600
2006-09-18	45.90	45.99	45.36	45.50	464500
2006-09-19	45.30	46.59	45.30	46.59	605700
2006-09-20	46.95	47.51	46.88	47.34	627200
2006-09-21	47.32	47.48	46.70	46.79	420900
2006-09-22	46.79	46.84	46.28	46.49	289500
2006-09-25	46.54	47.00	46.36	46.80	317300
2006-09-26	46.72	47.08	46.53	47.01	245700
2006-09-27	46.87	47.14	46.75	46.99	313900
2006-09-28	46.95	47.60	46.80	47.43	409100
2006-09-29	47.34	47.71	47.10	47.11	303700
2006-10-02	47.11	47.59	46.73	47.13	404400
2006-10-03	47.10	47.10	46.22	46.25	410300
2006-10-04	46.10	46.99	46.04	46.94	324100
2006-10-05	46.86	47.26	46.75	47.15	257000
2006-10-06	47.00	47.35	46.88	47.08	480400
2006-10-09	46.94	47.63	46.90	47.55	245100
2006-10-10	47.55	47.75	47.31	47.51	195600
2006-10-11	47.41	47.64	47.25	47.52	162200
2006-10-12	47.58	47.95	47.43	47.93	200600
2006-10-13	47.80	48.10	47.64	47.68	253500
2006-10-16	47.61	47.75	47.39	47.54	236000
2006-10-17	48.50	49.45	48.27	49.33	1129000
2006-10-18	49.51	50.44	48.99	49.16	796600
2006-10-19	49.08	49.08	48.39	48.46	460200
2006-10-20	48.53	48.65	48.18	48.40	197900
2006-10-23	48.30	48.94	48.15	48.88	270600
2006-10-24	48.73	48.98	48.50	48.93	274000
2006-10-25	48.90	49.03	48.56	48.83	234700
2006-10-26	48.88	49.15	48.62	48.90	235100
2006-10-27	48.80	48.92	48.24	48.32	215800
2006-10-30	48.14	48.33	47.76	48.31	232000
2006-10-31	48.35	48.68	48.12	48.32	155100
2006-11-01	48.47	48.68	47.83	47.86	199700
2006-11-02	47.51	47.82	47.26	47.45	110600
2006-11-03	47.62	47.85	46.99	47.24	175700
2006-11-06	47.39	48.11	47.39	48.05	195100
2006-11-07	48.05	48.73	48.05	48.13	262400
2006-11-08	48.00	48.19	47.80	48.08	143900
2006-11-09	48.10	48.13	47.64	47.74	152000
2006-11-10	47.66	47.99	47.65	47.99	150100
2006-11-13	48.02	48.22	47.79	48.10	107800
2006-11-14	48.10	48.54	47.95	48.41	183200
2006-11-15	48.46	48.70	48.36	48.62	90900
2006-11-16	48.77	48.82	48.43	48.82	159600
2006-11-17	48.86	48.86	48.23	48.76	149800
2006-11-20	48.70	48.95	48.45	48.80	142900
2006-11-21	48.74	48.74	48.28	48.57	128400
2006-11-22	48.50	48.54	48.27	48.48	135800
2006-11-24	48.33	48.44	48.06	48.40	43700
2006-11-27	48.20	48.20	47.40	47.52	174900
2006-11-28	47.43	47.62	47.22	47.34	94100
2006-11-29	47.00	47.48	46.57	47.34	371100
2006-11-30	47.17	47.86	47.14	47.77	459400
2006-12-01	47.70	47.95	47.15	47.84	207200
2006-12-04	47.89	48.20	47.75	47.98	180800
2006-12-05	48.03	48.18	47.79	48.15	249300
2006-12-06	48.10	48.25	48.01	48.15	189500
2006-12-07	48.10	48.37	48.00	48.15	342700
2006-12-08	48.10	48.25	47.90	48.18	339000
2006-12-11	48.13	48.30	48.07	48.25	175000
2006-12-12	48.25	48.30	47.90	48.20	184700
2006-12-13	48.30	48.70	48.12	48.64	311000
2006-12-14	48.63	49.00	48.47	48.78	210700
2006-12-15	48.83	49.08	48.70	49.08	245200
2006-12-18	49.01	49.05	48.76	48.88	196900
2006-12-19	48.80	48.96	48.60	48.75	138600
2006-12-20	48.80	49.07	48.71	49.01	100000
2006-12-21	48.97	49.22	48.85	49.10	246200
2006-12-22	49.20	49.20	48.63	48.74	347500
2006-12-26	48.65	49.21	48.55	49.14	150400
2006-12-27	49.39	49.50	49.23	49.38	177200
2006-12-28	49.28	49.43	49.07	49.13	223500
2006-12-29	49.05	49.11	48.63	48.72	163800
2007-01-03	47.95	49.09	47.95	48.76	230200
2007-01-04	48.65	48.92	48.30	48.76	113000
2007-01-05	47.97	48.65	47.97	48.21	151900
2007-01-08	48.07	48.07	47.67	47.68	224100
2007-01-09	47.56	47.92	47.40	47.53	148100
2007-01-10	47.37	47.78	47.15	47.50	543600
2007-01-11	47.65	48.05	47.58	47.60	245900
2007-01-12	47.52	47.65	47.29	47.46	445700
2007-01-16	47.27	47.51	47.02	47.06	175600
2007-01-17	46.71	47.15	46.62	46.85	232900
2007-01-18	47.25	48.99	47.09	48.09	927800
2007-01-19	48.77	48.88	48.37	48.85	666200
2007-01-22	48.82	49.49	48.61	49.22	718900
2007-01-23	49.23	49.98	49.18	49.81	407300
2007-01-24	49.83	50.26	49.65	50.24	376500
2007-01-25	50.14	50.20	49.54	49.58	361800
2007-01-26	49.70	49.70	48.39	49.29	264100
2007-01-29	49.24	49.84	49.12	49.65	255500
2007-01-30	49.80	49.99	49.70	49.91	184200
2007-01-31	49.75	49.95	49.40	49.82	178200
2007-02-01	49.90	50.25	49.81	50.15	413800
2007-02-02	50.15	50.82	50.06	50.63	476000
2007-02-05	50.53	50.64	50.40	50.52	170800
2007-02-06	50.46	50.83	50.41	50.74	138700
2007-02-07	50.85	51.08	50.30	51.03	262200
2007-02-08	50.85	50.94	50.29	50.40	271900
2007-02-09	50.29	50.47	49.72	49.80	327600
2007-02-12	49.77	49.93	49.61	49.93	268888
2007-02-13	49.96	50.38	49.93	50.37	148829
2007-02-14	50.39	50.80	50.19	50.80	159331
2007-02-15	50.87	51.04	50.67	50.94	209800
2007-02-16	50.94	51.00	50.63	50.93	119700
2007-02-20	50.79	51.24	50.52	51.13	145300
2007-02-21	50.97	51.04	50.68	50.85	135600
2007-02-22	50.99	50.99	50.35	50.73	100800
2007-02-23	50.65	50.65	50.15	50.46	107400
2007-02-26	50.55	50.61	49.95	50.27	151900
2007-02-27	49.75	49.95	49.00	49.16	230400
2007-02-28	49.23	49.54	48.90	49.39	206500
2007-03-01	48.95	49.60	48.51	49.38	261600
2007-03-02	49.31	49.31	48.73	48.74	159700
2007-03-05	48.34	48.49	47.84	47.84	365000
2007-03-06	48.05	48.38	47.78	48.19	232300
2007-03-07	48.03	48.34	47.68	47.94	268500
2007-03-08	48.19	48.68	48.12	48.43	214100
2007-03-09	48.72	48.84	48.25	48.56	137000
2007-03-12	48.50	48.93	48.35	48.87	198100
2007-03-13	48.62	48.87	47.27	47.39	258900
2007-03-14	47.34	47.51	46.54	47.43	265700
2007-03-15	47.37	48.04	47.37	47.90	169500
2007-03-16	47.90	48.35	47.58	47.70	165900
2007-03-19	47.80	48.15	47.69	47.91	93400
2007-03-20	47.85	47.98	47.27	47.98	466300
2007-03-21	47.95	48.97	47.72	48.97	198200
2007-03-22	49.05	49.05	48.48	48.86	178100
2007-03-23	48.82	49.41	48.75	49.23	266400
2007-03-26	49.14	49.45	48.76	49.27	136400
2007-03-27	48.80	48.80	47.43	47.81	587300
2007-03-28	47.61	47.82	47.07	47.76	457200
2007-03-29	47.95	48.30	47.79	48.15	249800
2007-03-30	48.11	48.50	47.27	48.01	264200
2007-04-02	48.85	48.90	47.43	47.48	312000
2007-04-03	47.68	47.95	47.55	47.76	201600
2007-04-04	47.57	47.65	47.13	47.26	272500
2007-04-05	46.82	47.10	45.73	46.71	679200
2007-04-09	46.47	46.68	46.14	46.40	374500
2007-04-10	46.40	46.73	46.22	46.39	284500
2007-04-11	46.36	46.39	45.62	45.75	351000
2007-04-12	45.60	45.90	45.24	45.89	287400
2007-04-13	45.50	46.22	45.50	46.11	250200
2007-04-16	46.36	47.41	46.27	47.37	339100
2007-04-17	47.29	47.33	46.88	47.14	272400
2007-04-18	47.20	47.65	47.04	47.39	300100
2007-04-19	46.90	47.12	46.30	46.96	356400
2007-04-20	47.20	47.40	46.82	47.00	312100
2007-04-23	46.80	46.99	46.05	46.05	555300
2007-04-24	46.21	46.84	45.50	45.81	407300
2007-04-25	45.92	46.09	45.44	45.55	542300
2007-04-26	45.47	45.94	44.91	45.19	457100
2007-04-27	45.15	45.42	44.46	44.98	487400
2007-04-30	45.05	45.12	44.40	44.45	403410
2007-05-01	44.54	44.77	44.31	44.54	437810
2007-05-02	44.48	44.99	44.45	44.92	228400
2007-05-03	44.85	45.10	44.72	45.07	251900
2007-05-04	45.15	45.26	44.98	45.19	263600
2007-05-07	45.11	45.25	45.01	45.16	134800
2007-05-08	45.00	45.03	44.54	45.02	284400
2007-05-09	44.95	45.29	44.80	45.14	199800
2007-05-10	44.89	44.92	44.05	44.49	392000
2007-05-11	44.66	45.00	44.54	44.97	168000
2007-05-14	44.90	45.10	44.63	44.70	332000
2007-05-15	44.78	45.20	44.62	44.65	278800
2007-05-16	44.82	44.97	44.54	44.93	203000
2007-05-17	44.93	45.12	44.80	44.94	283600
2007-05-18	45.00	45.09	44.80	44.96	142700
2007-05-21	45.00	45.27	44.83	45.19	315689
2007-05-22	45.30	46.08	44.99	45.84	513900
2007-05-23	45.96	46.10	45.33	45.49	264400
2007-05-24	45.39	45.59	44.96	45.01	296400
2007-05-25	45.08	45.08	44.69	44.94	158700
2007-05-29	45.08	45.25	44.92	44.99	152500
2007-05-30	44.64	45.13	44.43	45.13	272200
2007-05-31	45.20	45.22	44.81	44.99	354300
2007-06-01	45.07	45.28	45.07	45.28	299800
2007-06-04	45.04	45.41	44.98	45.06	440900
2007-06-05	44.85	44.92	44.36	44.92	459800
2007-06-06	44.65	44.77	44.28	44.38	297300
2007-06-07	44.24	44.24	43.57	43.57	222400
2007-06-08	43.45	44.16	43.29	44.09	190100
2007-06-11	43.93	44.07	43.69	43.91	138700
2007-06-12	43.62	43.62	42.90	43.01	560600
2007-06-13	43.10	43.25	42.40	42.93	580700
2007-06-14	43.07	43.63	43.03	43.53	345000
2007-06-15	43.77	43.98	43.60	43.63	293900
2007-06-18	43.80	43.87	43.56	43.69	230900
2007-06-19	43.50	43.52	43.15	43.41	239000
2007-06-20	43.41	43.56	42.98	42.98	258600
2007-06-21	42.90	43.05	42.62	42.92	278900
2007-06-22	42.74	42.77	42.30	42.68	346700
2007-06-25	42.80	42.96	42.51	42.70	262900
2007-06-26	42.90	43.00	42.56	42.81	335900
2007-06-27	42.58	43.22	42.51	43.14	509900
2007-06-28	43.06	43.27	42.76	42.91	288900
2007-06-29	42.93	43.02	42.50	42.67	296400
2007-07-02	42.76	42.91	42.45	42.88	233800
2007-07-03	42.90	43.12	42.87	43.02	162400
2007-07-05	43.00	43.12	42.47	42.67	219300
2007-07-06	42.56	42.89	42.54	42.75	149800
2007-07-09	42.76	42.89	42.08	42.12	209900
2007-07-10	41.88	41.94	41.36	41.50	354400
2007-07-11	41.52	41.93	41.42	41.76	291600
2007-07-12	41.97	42.74	41.97	42.74	329300
2007-07-13	42.61	43.00	42.61	42.81	193400
2007-07-16	42.64	43.01	42.41	42.50	167700
2007-07-17	42.43	42.71	42.03	42.25	232700
2007-07-18	41.98	42.09	41.02	41.34	317000
2007-07-19	41.50	41.52	41.09	41.13	235300
2007-07-20	40.93	41.11	40.25	40.63	276800
2007-07-23	40.56	40.80	40.32	40.34	268600
2007-07-24	40.00	41.25	39.76	41.05	700900
2007-07-25	41.90	57.79	41.07	43.69	1041500
2007-07-26	43.60	43.65	42.39	43.10	773500
2007-07-27	43.11	43.50	42.82	43.07	772300
2007-07-30	43.22	43.76	42.83	43.51	677800
2007-07-31	43.75	44.21	43.46	43.46	963900
2007-08-01	43.49	43.94	42.74	43.51	733600
2007-08-02	43.50	44.27	43.31	43.57	530900
2007-08-03	43.45	43.94	41.83	41.90	830800
2007-08-06	42.00	43.00	41.15	43.00	847400
2007-08-07	42.72	44.07	42.51	43.17	877800
2007-08-08	42.98	44.00	42.62	43.11	1004500
2007-08-09	42.15	42.75	39.95	40.30	1027600
2007-08-10	40.30	41.62	39.33	41.17	701600
2007-08-13	41.40	42.35	40.88	40.99	606400
2007-08-14	41.27	41.98	40.97	41.01	547900
2007-08-15	41.08	42.50	40.36	40.46	469900
2007-08-16	40.12	41.82	40.00	41.74	806600
2007-08-17	42.57	43.90	42.44	43.50	704400
2007-08-20	43.77	44.14	42.73	43.33	557200
2007-08-21	43.17	44.01	42.81	43.92	406900
2007-08-22	44.24	44.50	43.43	43.74	764200
2007-08-23	43.84	44.15	43.31	43.42	348200
2007-08-24	43.42	43.42	42.35	43.34	496100
2007-08-27	43.30	43.38	42.57	42.87	250200
2007-08-28	42.74	42.74	41.93	41.94	328900
2007-08-29	42.12	42.55	41.79	42.48	358800
2007-08-30	41.97	42.28	41.74	41.94	361100
2007-08-31	42.36	42.61	41.72	42.46	433000
2007-09-04	42.18	42.93	42.18	42.67	274800
2007-09-05	42.47	42.94	42.25	42.68	353500
2007-09-06	42.75	43.20	42.47	43.13	397300
2007-09-07	42.65	42.80	42.28	42.52	314800
2007-09-10	43.95	44.29	42.76	43.46	841400
2007-09-11	43.81	44.20	43.15	43.45	331600
2007-09-12	43.40	43.72	43.06	43.30	284900
2007-09-13	43.54	43.94	42.81	43.72	307800
2007-09-14	43.26	43.80	43.00	43.42	349000
2007-09-17	43.38	43.58	43.13	43.26	273900
2007-09-18	43.47	44.55	42.89	44.55	534700
2007-09-19	45.41	46.40	44.99	45.35	912400
2007-09-20	45.14	45.23	44.53	44.70	462800
2007-09-21	45.05	45.05	43.91	44.10	565600
2007-09-24	43.95	44.08	43.07	43.19	293200
2007-09-25	42.91	43.08	42.63	42.82	298000
2007-09-26	42.95	43.26	42.17	42.37	562800
2007-09-27	42.42	43.17	42.42	42.83	474200
2007-09-28	42.66	42.83	42.12	42.12	560500
2007-10-01	42.00	42.64	41.77	42.61	350300
2007-10-02	42.76	43.30	42.75	43.14	230600
2007-10-03	43.04	43.61	42.88	43.29	244300
2007-10-04	43.54	43.83	43.36	43.62	352600
2007-10-05	43.75	44.07	43.67	43.91	229600
2007-10-08	43.98	44.03	43.78	43.92	232300
2007-10-09	44.14	44.64	43.89	44.53	319800
2007-10-10	44.53	44.53	43.56	43.73	166100
2007-10-11	43.84	44.07	43.26	43.54	235300
2007-10-12	43.41	43.49	42.25	42.29	262700
2007-10-15	42.14	42.24	41.56	41.81	266000
2007-10-16	41.76	41.76	40.64	41.20	462800
2007-10-17	41.23	41.57	40.26	41.25	602200
2007-10-18	41.01	41.01	40.46	40.51	418300
2007-10-19	40.50	40.50	39.43	39.48	338100
2007-10-22	39.43	40.20	38.99	39.92	679300
2007-10-23	39.30	39.30	35.68	36.42	2385000
2007-10-24	36.05	36.12	34.42	35.89	1364500
2007-10-25	36.15	36.43	35.26	35.75	1127600
2007-10-26	36.14	36.69	35.41	36.29	580200
2007-10-29	36.38	36.55	35.51	35.72	560900
2007-10-30	35.72	36.04	35.38	35.42	533900
2007-10-31	35.49	36.42	35.36	36.24	781000
2007-11-01	35.61	35.79	34.02	34.02	747100
2007-11-02	34.39	34.39	32.75	33.02	928600
2007-11-05	32.64	33.00	32.20	32.63	819598
2007-11-06	32.75	33.02	32.11	32.64	692500
2007-11-07	32.38	32.51	31.15	31.23	721500
2007-11-08	31.50	31.80	30.74	31.60	1569317
2007-11-09	31.18	33.13	30.91	32.59	1746118
2007-11-12	31.73	33.59	31.73	32.92	803308
2007-11-13	33.08	34.75	33.08	34.58	1086700
2007-11-14	34.92	35.64	34.17	34.29	689363
2007-11-15	34.13	34.30	33.18	33.42	499889
2007-11-16	33.50	33.56	32.49	32.82	516594
2007-11-19	32.58	32.58	31.68	31.95	462996
2007-11-20	31.96	32.47	30.79	31.66	502905
2007-11-21	31.38	32.29	31.15	31.57	461454
2007-11-23	31.89	32.92	31.85	32.58	208093
2007-11-26	32.61	32.68	30.89	30.93	540100
2007-11-27	31.18	32.30	31.00	31.71	656032
2007-11-28	32.05	33.39	32.05	33.34	487186
2007-11-29	33.13	33.13	32.33	32.76	415548
2007-11-30	33.23	34.40	33.23	33.69	465495
2007-12-03	33.44	33.97	33.02	33.38	533024
2007-12-04	33.09	33.24	32.33	32.58	276567
2007-12-05	33.13	33.49	32.74	32.75	412460
2007-12-06	32.77	33.96	32.68	33.93	584164
2007-12-07	34.00	34.31	33.37	33.86	443426
2007-12-10	33.55	35.04	33.22	35.04	480036
2007-12-11	35.28	35.82	33.70	33.71	830275
2007-12-12	34.55	34.66	32.33	32.62	609793
2007-12-13	32.53	32.83	31.66	32.75	476200
2007-12-14	32.50	32.74	31.89	32.28	455500
2007-12-17	32.19	32.80	32.02	32.03	459500
2007-12-18	32.45	32.75	31.91	32.51	595900
2007-12-19	32.48	33.21	31.96	32.39	468499
2007-12-20	32.57	33.08	32.16	32.83	335203
2007-12-21	32.85	33.70	32.62	33.63	472402
2007-12-24	33.67	34.06	33.58	33.96	205201
2007-12-26	33.73	33.92	33.07	33.59	425664
2007-12-27	33.50	33.63	32.41	32.50	330484
2007-12-28	32.64	32.85	32.02	32.18	279200
2007-12-31	32.01	32.45	31.65	31.97	364532
2008-01-02	31.83	32.30	31.33	31.62	525500
2008-01-03	31.65	31.88	30.50	30.55	469655
2008-01-04	30.36	30.39	29.48	29.91	558800
2008-01-07	30.05	31.52	29.74	30.91	586899
2008-01-08	30.66	30.91	29.18	29.25	923400
2008-01-09	29.12	29.12	25.53	27.14	2003508
2008-01-10	26.58	28.60	25.93	27.85	1234700
2008-01-11	27.40	28.24	26.97	27.59	506000
2008-01-14	27.90	27.99	26.61	27.09	516550
2008-01-15	26.89	27.25	26.34	26.96	521600
2008-01-16	26.31	28.42	26.31	27.97	577957
2008-01-17	28.11	28.11	25.96	26.03	755500
2008-01-18	26.09	26.72	25.58	26.09	595000
2008-01-22	25.00	27.23	24.63	26.87	963192
2008-01-23	26.23	29.81	25.64	29.75	1205497
2008-01-24	27.81	30.85	27.54	30.32	1092189
2008-01-25	30.48	30.88	29.50	29.69	529687
2008-01-28	29.63	31.42	29.25	31.42	477750
2008-01-29	31.55	32.38	30.55	32.17	560768
2008-01-30	32.04	33.60	31.60	32.63	626305
2008-01-31	32.22	34.37	31.78	33.91	680781
2008-02-01	34.00	34.90	33.86	34.50	894120
2008-02-04	33.66	34.41	32.70	33.00	573587
2008-02-05	32.52	33.15	31.93	32.64	691874
2008-02-06	32.70	33.59	32.13	32.67	341607
2008-02-07	32.60	33.97	32.50	33.64	550386
2008-02-08	33.85	33.91	32.42	33.20	460553
2008-02-11	33.08	33.13	31.94	31.94	522334
2008-02-12	32.48	33.27	31.88	32.26	494518
2008-02-13	32.59	32.99	31.73	32.53	263780
2008-02-14	32.52	32.53	30.88	30.92	576282
2008-02-15	30.94	31.19	30.23	31.13	406869
2008-02-19	31.40	31.48	30.16	30.26	314766
2008-02-20	30.16	30.87	29.89	30.87	436800
2008-02-21	30.93	31.13	29.56	29.70	437980
2008-02-22	29.91	30.42	29.27	30.40	430503
2008-02-25	30.85	30.91	29.74	30.89	966335
2008-02-26	30.80	31.34	30.57	31.01	532718
2008-02-27	30.82	30.99	30.24	30.52	641010
2008-02-28	30.27	30.45	29.60	29.62	377130
2008-02-29	29.01	29.43	27.90	27.97	652053
2008-03-03	28.02	28.05	27.06	27.52	631100
2008-03-04	27.19	27.73	26.46	27.34	720334
2008-03-05	27.52	27.97	27.10	27.26	646322
2008-03-06	26.98	27.06	26.27	26.30	330931
2008-03-07	26.29	27.56	26.09	26.59	604300
2008-03-10	26.88	27.20	26.35	26.41	608766
2008-03-11	27.27	28.21	26.96	28.21	749398
2008-03-12	28.22	28.83	27.52	27.59	709566
2008-03-13	27.18	28.10	26.52	27.72	702160
2008-03-14	27.76	27.91	26.33	26.82	735827
2008-03-17	25.06	27.54	24.10	27.15	865742
2008-03-18	27.30	28.50	26.94	28.49	823454
2008-03-19	28.69	29.14	27.82	27.82	618824
2008-03-20	27.94	29.68	27.73	29.68	534120
2008-03-24	29.67	31.00	29.65	29.93	899823
2008-03-25	29.99	30.39	29.31	29.92	559814
2008-03-26	29.87	29.87	28.91	29.21	405010
2008-03-27	29.42	29.48	28.30	28.59	420635
2008-03-28	28.58	28.83	27.72	27.82	288716
2008-03-31	27.78	28.35	27.38	27.87	813441
2008-04-01	28.21	29.29	28.13	29.29	514900
2008-04-02	29.55	29.83	28.82	29.48	731937
2008-04-03	29.13	29.86	29.01	29.70	548396
2008-04-04	29.49	29.50	28.30	28.69	1136202
2008-04-07	29.04	29.52	28.75	28.99	411879
2008-04-08	28.88	29.58	28.58	28.94	830722
2008-04-09	28.98	29.00	28.10	28.10	326179
2008-04-10	28.00	28.00	27.03	27.17	585539
2008-04-11	26.93	27.37	26.64	26.76	760556
2008-04-14	26.83	27.47	26.66	26.93	612936
2008-04-15	27.08	27.45	26.88	27.22	454196
2008-04-16	27.78	28.08	27.29	28.07	542669
2008-04-17	27.89	28.70	27.29	28.62	339725
2008-04-18	29.46	29.46	28.48	28.62	497438
2008-04-21	28.51	28.56	27.63	27.71	490650
2008-04-22	27.50	27.70	26.40	26.66	927758
2008-04-23	26.62	26.65	25.09	25.15	916995
2008-04-24	25.32	26.15	25.07	25.97	560520
2008-04-25	26.09	26.42	25.65	26.39	675102
2008-04-28	26.44	26.81	26.02	26.69	621491
2008-04-29	26.71	26.85	26.51	26.81	452738
2008-04-30	26.92	26.94	25.93	26.05	613514
2008-05-01	25.95	27.52	25.90	27.32	559562
2008-05-02	27.59	27.96	26.57	26.77	529180
2008-05-05	26.85	27.45	26.13	27.38	817177
2008-05-06	27.29	27.88	26.67	27.56	570970
2008-05-07	27.60	27.98	27.36	27.47	1156280
2008-05-08	27.73	27.73	26.69	26.89	415905
2008-05-09	26.51	27.31	26.46	26.65	381540
2008-05-12	26.81	27.62	26.66	27.53	232134
2008-05-13	27.56	27.89	27.25	27.51	347986
2008-05-14	27.85	27.85	27.11	27.22	632061
2008-05-15	27.22	27.37	26.72	27.28	533792
2008-05-16	27.35	27.48	26.35	26.74	310101
2008-05-19	26.70	27.15	26.51	26.68	314794
2008-05-20	26.64	26.72	26.06	26.09	363771
2008-05-21	26.19	26.38	25.48	25.71	530888
2008-05-22	25.80	26.61	25.51	26.37	558789
2008-05-23	26.20	26.44	25.91	26.16	617115
2008-05-27	26.29	26.61	26.11	26.40	465949
2008-05-28	26.49	26.56	25.42	25.78	309903
2008-05-29	25.78	26.32	25.64	26.12	301643
2008-05-30	26.20	26.21	25.66	25.97	351564
2008-06-02	25.90	26.12	25.38	25.62	406209
2008-06-03	25.81	25.98	25.34	25.66	607768
2008-06-04	25.69	25.94	25.24	25.62	515438
2008-06-05	25.26	25.26	21.76	22.18	5536088
2008-06-06	22.14	22.18	20.49	20.67	5067853
2008-06-09	21.79	21.80	20.87	21.14	2877867
2008-06-10	20.94	21.39	20.66	20.90	1538871
2008-06-11	20.84	21.14	20.15	20.16	1134473
2008-06-12	20.45	20.97	20.27	20.50	954538
2008-06-13	20.50	20.67	19.62	19.86	1237763
2008-06-16	19.69	20.45	19.57	19.92	1359272
2008-06-17	19.92	20.10	19.13	19.15	2064799
2008-06-18	19.05	19.64	18.68	19.09	1580890
2008-06-19	18.95	19.35	18.55	19.08	1200828
2008-06-20	19.02	19.62	18.72	19.32	1501443
2008-06-23	19.25	19.64	18.76	18.79	1138783
2008-06-24	18.76	20.16	18.44	19.71	2757484
2008-06-25	19.81	20.71	19.57	19.77	1404792
2008-06-26	19.61	19.81	19.20	19.29	923797
2008-06-27	19.29	19.75	18.97	19.21	1080964
2008-06-30	19.30	19.32	18.58	18.60	837873
2008-07-01	18.46	19.53	18.23	19.20	1054178
2008-07-02	19.21	19.72	18.68	18.71	913747
2008-07-03	18.83	18.98	18.17	18.22	498705
2008-07-07	18.38	18.51	17.37	17.95	1050131
2008-07-08	18.11	18.83	17.60	18.77	1409088
2008-07-09	18.85	19.17	17.98	18.06	1198939
2008-07-10	17.90	18.31	17.40	17.85	1382882
2008-07-11	16.35	16.35	14.59	15.42	1849059
2008-07-14	15.31	15.66	14.00	14.05	2634292
2008-07-15	13.90	14.36	13.08	13.75	3591790
2008-07-16	13.74	15.25	13.61	15.22	1833818
2008-07-17	15.51	17.25	15.25	17.24	2802841
2008-07-18	17.12	17.83	16.73	17.46	1419268
2008-07-21	17.43	18.09	17.11	17.60	1545157
2008-07-22	17.42	18.57	16.28	18.39	1788781
2008-07-23	17.54	19.33	16.79	18.54	2253347
2008-07-24	19.80	20.02	18.29	18.51	2793463
2008-07-25	18.42	19.03	17.70	18.41	1772240
2008-07-28	18.12	19.12	18.09	18.23	1239051
2008-07-29	18.42	19.75	18.07	19.73	1625110
2008-07-30	19.75	20.40	19.25	20.21	1798281
2008-07-31	19.94	20.31	19.55	19.86	1044178
2008-08-01	19.90	20.77	19.58	20.57	1174903
2008-08-04	20.44	21.00	20.24	20.70	1053975
2008-08-05	20.99	22.26	20.82	22.04	1784005
2008-08-06	21.45	22.63	21.17	22.43	1169940
2008-08-07	22.00	22.93	21.50	21.76	1809902
2008-08-08	21.93	23.62	21.77	23.21	1516537
2008-08-11	23.06	24.83	22.84	24.12	1428362
2008-08-12	23.94	24.18	23.36	23.63	1325711
2008-08-13	23.65	23.86	21.70	21.97	1797037
2008-08-14	21.99	22.55	21.67	22.54	982152
2008-08-15	22.79	23.22	22.00	22.71	1107932
2008-08-18	22.87	22.87	21.87	21.99	1353797
2008-08-19	21.57	21.85	20.84	21.10	1085500
2008-08-20	21.16	21.53	20.21	20.94	647597
2008-08-21	20.71	20.96	20.37	20.57	498141
2008-08-22	21.01	22.05	20.11	20.89	772659
2008-08-25	20.88	21.02	20.30	20.40	602090
2008-08-26	20.50	20.79	19.95	20.68	579230
2008-08-27	20.79	21.38	20.50	21.00	590247
2008-08-28	21.07	21.78	20.88	21.76	565487
2008-08-29	21.52	21.83	21.02	21.32	708150
2008-09-02	21.84	22.23	21.65	22.19	1086504
2008-09-03	22.18	23.05	21.90	23.00	927630
2008-09-04	22.50	22.95	22.14	22.23	748655
2008-09-05	22.09	22.98	21.61	22.86	1053041
2008-09-08	24.13	26.00	23.20	24.65	2163624
2008-09-09	23.20	24.30	22.56	23.40	1604035
2008-09-10	23.35	23.35	20.76	21.91	2519798
2008-09-11	21.44	22.35	21.12	22.31	2016292
2008-09-12	22.10	23.40	21.87	23.16	1082538
2008-09-15	21.79	23.26	20.74	22.15	1539903
2008-09-16	22.18	23.89	21.18	23.61	1792200
2008-09-17	23.18	24.05	21.53	21.66	1593737
2008-09-18	21.99	24.98	20.56	22.99	2600288
2008-09-19	26.09	31.00	24.00	28.00	2238394
2008-09-22	27.27	28.00	25.14	25.80	827798
2008-09-23	26.00	26.75	25.69	26.00	524331
2008-09-24	26.25	26.55	25.52	26.05	456523
2008-09-25	26.40	27.00	24.82	26.19	687583
2008-09-26	25.99	26.24	23.07	25.33	710000
2008-09-29	25.43	25.83	22.06	22.06	525277
2008-09-30	22.80	26.00	21.90	25.25	816513
2008-10-01	25.52	26.00	23.77	25.29	680874
2008-10-02	25.30	26.88	24.41	24.75	380114
2008-10-03	25.23	25.81	23.92	24.74	666297
2008-10-06	24.65	24.99	17.28	20.60	1367765
2008-10-07	20.81	21.50	19.31	19.98	980153
2008-10-08	20.01	20.49	19.32	19.46	981026
2008-10-09	19.68	20.01	16.95	17.02	1622901
2008-10-10	16.61	19.00	15.39	18.30	1717692
2008-10-13	19.08	19.42	17.45	19.38	1359168
2008-10-14	19.48	21.25	18.54	19.93	1164244
2008-10-15	19.58	19.58	18.07	18.22	1202964
2008-10-16	18.37	19.21	17.24	19.21	1131251
2008-10-17	18.57	20.13	18.23	18.74	958035
2008-10-20	19.22	19.36	18.45	19.36	892496
2008-10-21	19.34	19.36	17.85	18.42	1045055
2008-10-22	18.29	18.60	17.52	17.85	718578
2008-10-23	18.19	18.19	16.65	17.14	930840
2008-10-24	15.74	17.24	15.72	16.78	841634
2008-10-27	16.48	17.14	15.88	15.94	633238
2008-10-28	16.25	17.29	15.39	17.23	1012058
2008-10-29	17.06	17.75	16.34	17.15	867893
2008-10-30	17.40	17.77	16.98	17.76	708272
2008-10-31	17.76	18.68	17.50	18.54	602721
2008-11-03	18.42	19.62	18.29	19.29	551850
2008-11-04	19.30	20.14	19.10	19.88	529079
2008-11-05	19.69	19.85	18.16	18.31	530661
2008-11-06	18.30	18.64	16.78	16.95	491074
2008-11-07	17.28	17.77	15.96	16.75	684623
2008-11-10	17.03	17.17	16.05	16.35	722630
2008-11-11	16.27	16.51	15.76	16.06	376442
2008-11-12	15.92	16.20	14.87	15.10	607327
2008-11-13	15.25	16.35	14.16	16.35	891383
2008-11-14	15.97	16.43	15.24	15.44	550040
2008-11-17	15.22	15.67	15.01	15.07	485908
2008-11-18	14.85	15.61	14.36	14.96	666598
2008-11-19	14.82	15.15	13.38	13.38	607301
2008-11-20	12.95	13.23	11.49	11.59	815198
2008-11-21	11.83	12.11	10.19	11.70	1091176
2008-11-24	12.00	13.21	11.60	12.88	915862
2008-11-25	12.97	13.32	12.60	13.29	829235
2008-11-26	13.11	14.36	12.87	14.30	435911
2008-11-28	14.20	15.02	13.96	15.00	284572
2008-12-01	14.12	14.42	12.15	12.17	535758
2008-12-02	12.37	13.75	12.17	13.33	486403
2008-12-03	13.19	13.78	12.73	13.70	475356
2008-12-04	13.40	14.54	13.28	13.86	431301
2008-12-05	13.48	14.43	12.55	14.43	548306
2008-12-08	14.82	15.51	14.39	14.68	711108
2008-12-09	14.59	14.80	13.94	14.03	650050
2008-12-10	14.14	14.31	13.20	13.56	828611
2008-12-11	13.33	13.57	12.43	12.48	682987
2008-12-12	12.43	13.50	12.07	13.24	781036
2008-12-15	13.26	13.51	12.53	12.85	835997
2008-12-16	12.93	13.27	12.26	13.02	1248673
2008-12-17	12.87	13.34	12.66	13.06	653013
2008-12-18	13.04	13.11	12.18	12.55	797472
2008-12-19	12.81	13.20	12.16	12.55	2682958
2008-12-22	12.64	12.97	11.94	11.97	536997
2008-12-23	12.30	12.42	11.70	11.94	336824
2008-12-24	11.93	12.22	11.75	12.17	190227
2008-12-26	12.16	12.69	12.05	12.68	337732
2008-12-29	12.56	12.65	12.26	12.38	294890
2008-12-30	12.39	13.02	12.30	13.00	257580
2008-12-31	13.00	13.80	12.97	13.78	811724
2009-01-02	13.82	13.90	13.27	13.86	443717
2009-01-05	14.04	14.04	13.62	13.75	354080
2009-01-06	13.56	14.34	13.56	14.12	600970
2009-01-07	13.91	14.17	13.64	13.83	730391
2009-01-08	13.55	13.78	13.39	13.58	520501
2009-01-09	13.64	13.64	12.51	12.57	722106
2009-01-12	11.80	11.92	11.24	11.38	937277
2009-01-13	11.21	11.34	10.73	11.17	909322
2009-01-14	10.91	11.00	10.16	10.17	824465
2009-01-15	10.15	10.29	9.30	9.80	1357997
2009-01-16	9.50	11.49	8.02	8.21	2577689
2009-01-20	8.06	8.08	6.43	6.49	1876153
2009-01-21	6.47	7.40	5.61	6.04	2581191
2009-01-22	5.94	5.99	5.25	5.33	1496131
2009-01-23	4.92	4.98	3.60	4.28	3784247
2009-01-26	4.50	4.85	3.61	3.71	3181609
2009-01-27	3.79	3.93	3.53	3.93	2945162
2009-01-28	4.35	5.63	4.24	5.36	3593312
2009-01-29	5.03	5.10	4.22	4.26	2648405
2009-01-30	4.32	4.59	4.01	4.18	2032808
2009-02-02	4.02	4.11	3.69	3.89	1930625
2009-02-03	3.92	3.93	3.24	3.43	2217909
2009-02-04	3.54	3.67	3.40	3.44	1586844
2009-02-05	3.55	4.16	3.36	3.89	1905646
2009-02-06	3.92	5.08	3.90	4.76	3555332
2009-02-09	4.94	4.99	4.43	4.53	1645626
2009-02-10	4.42	4.77	3.67	3.70	2708014
2009-02-11	3.84	4.34	3.84	4.03	1303968
2009-02-12	4.00	4.10	3.70	4.01	1013866
2009-02-13	4.02	4.06	3.56	3.85	1349511
2009-02-17	4.20	4.24	3.50	3.50	1198127
2009-02-18	3.63	4.20	3.28	3.62	1425516
2009-02-19	3.73	3.79	3.34	3.34	1134197
2009-02-20	3.31	3.40	2.86	3.15	1458999
2009-02-23	3.20	3.48	3.00	3.00	1088432
2009-02-24	3.25	3.45	2.94	3.40	1575139
2009-02-25	3.40	3.84	3.10	3.53	1666073
2009-02-26	3.83	4.98	3.63	4.10	3326563
2009-02-27	3.99	4.33	3.65	3.88	1481488
2009-03-02	3.78	3.97	3.41	3.41	1364850
2009-03-03	3.62	3.68	3.21	3.25	1282282
2009-03-04	3.49	3.56	3.09	3.23	1863762
2009-03-05	3.13	3.33	2.94	3.03	1562256
2009-03-06	3.15	3.31	2.85	2.97	1228702
2009-03-09	2.90	3.35	2.86	3.15	1415625
2009-03-10	3.56	4.02	3.30	4.02	1743282
2009-03-11	4.10	4.39	3.79	3.90	1676952
2009-03-12	3.92	4.51	3.63	4.46	1517030
2009-03-13	4.53	4.62	4.27	4.62	1246829
2009-03-16	4.70	4.88	4.11	4.23	1826763
2009-03-17	4.20	4.44	3.99	4.44	1261578
2009-03-18	4.39	4.73	4.19	4.73	1467229
2009-03-19	4.82	4.91	4.15	4.31	1291224
2009-03-20	4.36	4.39	4.05	4.32	1347739
2009-03-23	4.90	5.19	4.55	5.19	1534420
2009-03-24	5.08	5.12	4.33	4.38	1477778
2009-03-25	4.45	4.85	4.11	4.45	1246950
2009-03-26	4.58	4.70	4.32	4.68	805436
2009-03-27	4.59	4.68	4.35	4.43	605821
2009-03-30	4.02	4.35	3.99	3.99	863821
2009-03-31	4.07	4.25	4.07	4.25	742735
2009-04-01	4.14	4.66	4.00	4.60	940030
2009-04-02	4.87	5.48	4.61	4.70	1223972
2009-04-03	4.60	4.92	4.38	4.92	741365
2009-04-06	4.90	4.95	4.60	4.62	536971
2009-04-07	4.52	5.00	4.51	4.51	958975
2009-04-08	4.60	4.86	4.40	4.56	796453
2009-04-09	5.01	5.47	4.85	5.47	1648758
2009-04-13	5.40	5.84	5.15	5.79	1119691
2009-04-14	5.71	5.90	5.29	5.29	1119589
2009-04-15	5.32	5.87	5.00	5.86	1253503
2009-04-16	6.03	6.15	5.80	6.05	1011420
2009-04-17	6.01	7.01	6.01	6.94	1703840
2009-04-20	6.55	7.35	5.65	5.67	2674431
2009-04-21	4.99	5.50	4.51	5.48	3375911
2009-04-22	5.44	5.63	5.03	5.14	1502427
2009-04-23	5.12	5.29	4.45	4.90	2205011
2009-04-24	4.80	5.22	4.80	5.00	1425058
2009-04-27	4.91	5.12	4.78	4.80	902346
2009-04-28	4.71	5.15	4.66	5.04	772307
2009-04-29	5.05	5.32	4.89	5.30	885909
2009-04-30	5.45	5.58	5.17	5.23	1785514
2009-05-01	5.11	5.31	5.03	5.12	644576
2009-05-04	5.22	6.05	5.14	6.00	1407817
2009-05-05	5.79	6.50	5.79	6.41	1161300
2009-05-06	6.48	7.00	6.12	6.80	1642011
2009-05-07	7.15	7.50	6.49	6.62	2254745
2009-05-08	6.88	8.05	6.85	7.71	2423940
2009-05-11	7.63	8.28	7.32	7.94	1587858
2009-05-12	8.01	8.30	6.75	7.24	1555585
2009-05-13	6.99	7.40	6.71	6.76	1573485
2009-05-14	6.75	7.27	6.44	7.19	1171962
2009-05-15	7.18	7.28	6.53	6.61	1179926
2009-05-18	6.74	7.52	6.74	7.48	796792
2009-05-19	7.51	7.56	6.89	6.91	1018630
2009-05-20	7.02	7.35	6.63	6.67	931127
2009-05-21	6.57	6.75	6.17	6.71	875131
2009-05-22	6.74	6.99	6.54	6.61	424048
2009-05-26	6.65	7.27	6.63	7.19	843772
2009-05-27	7.19	7.27	6.77	6.86	1341273
2009-05-28	7.06	7.31	6.70	7.30	860180
2009-05-29	7.11	7.46	6.86	7.46	962252
2009-06-01	7.52	8.22	7.43	8.13	1107676
2009-06-02	7.81	8.09	7.40	7.45	1348331
2009-06-03	7.44	7.63	7.20	7.32	600110
2009-06-04	7.37	8.00	7.17	8.00	821686
2009-06-05	8.04	8.19	7.47	7.77	727472
2009-06-08	7.81	8.01	7.59	7.79	358677
2009-06-09	7.82	8.00	7.65	7.85	752883
2009-06-10	7.91	8.00	7.78	7.91	607392
2009-06-11	7.91	8.30	7.87	8.07	588162
2009-06-12	8.02	8.46	8.02	8.15	696892
2009-06-15	8.03	8.38	8.01	8.24	917896
2009-06-16	8.28	8.55	8.02	8.29	1530607
2009-06-17	8.26	8.26	7.24	7.77	1181774
2009-06-18	7.76	8.06	7.60	7.79	549853
2009-06-19	7.89	7.97	7.67	7.85	1084303
2009-06-22	7.78	7.94	7.50	7.82	1114545
2009-06-23	7.91	8.17	7.17	7.77	1180888
2009-06-24	7.83	7.85	7.40	7.49	673566
2009-06-25	7.42	7.42	6.84	7.28	2833931
2009-06-26	7.43	8.26	7.43	8.02	9384907
2009-06-29	8.01	8.28	7.54	8.20	1468207
2009-06-30	8.33	8.37	7.77	8.05	1392196
2009-07-01	8.09	8.27	7.98	8.09	954692
2009-07-02	8.04	8.10	7.58	7.58	923276
2009-07-06	7.27	7.89	7.27	7.50	1256130
2009-07-07	7.58	7.80	7.48	7.61	1208842
2009-07-08	7.78	7.99	7.30	7.65	2835501
2009-07-09	7.73	8.04	7.71	7.86	770681
2009-07-10	7.81	7.88	7.53	7.59	612839
2009-07-13	7.69	8.11	7.62	8.05	967179
2009-07-14	8.10	8.10	7.83	8.09	625676
2009-07-15	8.22	8.52	8.07	8.49	1193711
2009-07-16	8.49	8.82	8.11	8.63	1242729
2009-07-17	9.10	10.17	8.99	9.29	3560962
2009-07-20	9.22	9.73	9.14	9.54	1840426
2009-07-21	9.59	9.65	8.66	8.96	1321414
2009-07-22	8.79	9.47	8.77	8.99	1523716
2009-07-23	8.98	9.54	8.98	9.48	1010326
2009-07-24	9.35	9.69	9.22	9.63	702135
2009-07-27	11.00	11.68	10.51	10.81	2567929
2009-07-28	10.78	11.35	10.72	11.09	1118510
2009-07-29	11.02	11.46	10.98	11.30	807928
2009-07-30	11.40	11.86	11.28	11.50	825350
2009-07-31	11.44	11.71	11.30	11.31	694769
2009-08-03	11.48	12.00	11.30	11.96	628536
2009-08-04	11.89	12.09	11.66	12.00	886800
2009-08-05	12.12	12.65	11.85	12.59	1146814
2009-08-06	12.61	12.88	11.90	12.57	981128
2009-08-07	12.82	14.00	12.82	13.15	1244953
2009-08-10	13.07	13.67	12.76	13.13	945385
2009-08-11	13.05	13.11	11.71	12.03	1124175
2009-08-12	12.07	12.42	11.81	12.29	867571
2009-08-13	12.36	12.49	11.78	12.35	756502
2009-08-14	12.20	12.34	11.69	12.04	637755
2009-08-17	11.48	11.73	11.17	11.19	640535
2009-08-18	11.23	11.90	11.20	11.63	494324
2009-08-19	11.38	11.90	11.25	11.79	478269
2009-08-20	11.62	12.14	11.62	12.07	492689
2009-08-21	12.20	12.96	12.18	12.62	618946
2009-08-24	12.66	12.98	12.07	12.18	435012
2009-08-25	12.26	12.66	12.19	12.55	463638
2009-08-26	12.50	13.05	12.37	12.81	637128
2009-08-27	12.68	13.07	12.25	13.01	705210
2009-08-28	13.21	13.31	12.85	13.20	983206
2009-08-31	13.00	13.18	12.56	13.07	2679677
2009-09-01	12.99	13.20	11.93	12.01	1161977
2009-09-02	12.00	12.20	11.72	11.94	787643
2009-09-03	12.08	12.17	11.65	11.95	576858
2009-09-04	12.02	12.08	11.63	11.94	465106
2009-09-08	12.08	12.26	11.84	12.04	467822
2009-09-09	12.05	12.40	11.96	12.25	802155
2009-09-10	12.07	12.25	11.97	12.20	448953
2009-09-11	12.11	12.30	12.00	12.20	429756
2009-09-14	12.19	12.30	11.92	12.20	734129
2009-09-15	12.13	12.56	11.95	12.45	826464
2009-09-16	12.57	13.50	12.54	13.39	868204
2009-09-17	13.34	13.80	12.95	13.04	710154
2009-09-18	12.92	13.00	12.46	12.80	1284471
2009-09-21	12.55	12.72	12.30	12.61	612459
2009-09-22	12.75	13.11	12.46	13.00	512248
2009-09-23	13.21	13.25	12.79	12.79	453806
2009-09-24	13.24	13.50	12.27	12.62	725700
2009-09-25	12.56	12.74	12.10	12.33	655546
2009-09-28	12.39	12.87	12.24	12.85	456833
2009-09-29	12.85	12.88	12.33	12.53	550295
2009-09-30	12.62	12.81	12.12	12.47	771925
2009-10-01	12.35	12.54	11.69	11.80	781857
2009-10-02	11.62	12.00	11.28	11.88	696067
2009-10-05	12.05	12.37	11.85	12.25	650025
2009-10-06	12.45	12.83	12.17	12.47	479530
2009-10-07	12.25	12.72	12.01	12.69	468381
2009-10-08	12.84	13.07	12.53	13.00	744322
2009-10-09	13.08	13.38	12.98	13.28	361179
2009-10-12	13.32	13.52	13.21	13.34	252595
2009-10-13	13.22	13.45	12.90	13.28	677063
2009-10-14	13.61	13.81	13.25	13.78	753860
2009-10-15	13.61	13.64	13.14	13.32	546129
2009-10-16	13.11	13.32	12.90	13.07	519526
2009-10-19	13.18	13.64	12.90	13.51	667008
2009-10-20	13.46	13.54	12.76	12.91	817116
2009-10-21	12.85	13.44	12.51	12.70	1410756
2009-10-22	12.65	13.35	11.88	13.20	1352852
2009-10-23	13.15	13.28	12.39	12.50	872934
2009-10-26	12.50	12.65	11.80	12.16	891910
2009-10-27	12.31	12.79	12.02	12.27	694679
2009-10-28	12.26	12.38	11.58	11.82	862585
2009-10-29	11.95	12.55	11.67	12.14	1239549
2009-10-30	12.02	12.14	10.91	11.31	1370298
2009-11-02	11.38	11.65	10.92	11.15	853470
2009-11-03	11.07	11.55	10.75	11.41	786638
2009-11-04	11.59	11.70	10.64	10.73	1166303
2009-11-05	10.90	11.44	10.72	11.41	1159333
2009-11-06	11.26	11.56	11.02	11.39	631069
2009-11-09	11.50	11.77	11.37	11.77	706954
2009-11-10	11.70	11.82	11.28	11.53	652585
2009-11-11	11.84	12.97	11.84	12.55	1520742
2009-11-12	12.42	12.60	12.04	12.08	994682
2009-11-13	12.17	12.30	11.89	12.14	661240
2009-11-16	12.34	12.86	12.24	12.49	697852
2009-11-17	12.46	12.90	12.39	12.71	633396
2009-11-18	12.71	12.85	12.50	12.70	420199
2009-11-19	12.51	12.57	12.01	12.44	864452
2009-11-20	12.35	12.60	12.17	12.26	479927
2009-11-23	12.54	12.89	12.54	12.87	611330
2009-11-24	12.87	12.90	12.45	12.73	502938
2009-11-25	12.76	12.98	12.56	12.62	338256
2009-11-27	12.35	12.58	12.02	12.07	317721
2009-11-30	12.04	12.84	12.01	12.73	1264612
2009-12-01	12.92	12.93	12.53	12.82	602347
2009-12-02	12.77	13.07	12.72	12.99	528211
2009-12-03	13.10	13.21	12.35	12.37	634945
2009-12-04	12.61	13.05	12.49	12.85	459956
2009-12-07	12.80	12.98	12.64	12.77	350772
2009-12-08	12.55	12.87	12.40	12.79	810507
2009-12-09	12.74	12.89	12.56	12.78	498559
2009-12-10	12.81	12.90	12.50	12.58	408590
2009-12-11	12.67	12.98	12.57	12.78	568032
2009-12-14	12.90	12.99	12.72	12.85	794896
2009-12-15	12.70	12.72	12.13	12.19	890373
2009-12-16	12.33	12.50	12.11	12.26	594884
2009-12-17	12.09	12.48	12.03	12.23	663342
2009-12-18	12.34	12.41	11.98	12.00	1876863
2009-12-21	12.13	12.35	11.99	12.21	480154
2009-12-22	12.23	12.35	12.06	12.32	591700
2009-12-23	12.38	12.53	12.23	12.28	542094
2009-12-24	12.34	12.47	12.23	12.28	157096
2009-12-28	12.34	12.48	12.16	12.25	401064
2009-12-29	12.31	12.36	12.17	12.21	246151
2009-12-30	12.09	12.24	11.89	11.98	405214
2009-12-31	11.95	12.07	11.85	11.87	594021
2010-01-04	11.98	12.54	11.98	12.50	528753
2010-01-05	12.48	13.02	12.28	12.36	1026194
2010-01-06	12.36	12.81	12.17	12.54	760092
2010-01-07	12.54	12.83	12.50	12.79	838934
2010-01-08	12.72	13.01	12.59	12.97	594683
2010-01-11	13.05	13.19	12.78	13.10	663381
2010-01-12	12.92	13.30	12.73	13.27	1148412
2010-01-13	13.42	13.85	13.04	13.59	1090021
2010-01-14	13.57	14.16	13.46	14.11	1248794
2010-01-15	14.16	14.16	13.55	13.84	697935
2010-01-19	13.84	14.34	13.73	14.22	542336
2010-01-20	14.12	14.32	13.73	14.06	787314
2010-01-21	14.16	15.19	14.14	14.40	3672668
2010-01-22	14.00	16.11	13.90	14.65	3201165
2010-01-25	14.96	15.82	14.60	15.62	1601001
2010-01-26	15.52	16.10	15.13	15.16	1462327
2010-01-27	15.19	16.21	14.08	16.08	1759075
2010-01-28	16.23	16.60	15.67	15.78	1339790
2010-01-29	15.88	16.17	15.47	15.47	1140257
2010-02-01	15.66	16.19	15.49	16.00	920602
2010-02-02	15.95	16.17	15.71	16.00	1044225
2010-02-03	15.92	16.01	14.96	15.34	1589767
2010-02-04	15.17	15.17	14.39	14.44	1504486
2010-02-05	14.56	15.07	14.05	14.78	985654
2010-02-08	14.76	15.10	14.27	14.68	612867
2010-02-09	14.86	15.09	14.47	14.88	760532
2010-02-10	14.84	15.45	14.65	15.24	651009
2010-02-11	15.31	15.96	15.20	15.35	771049
2010-02-12	15.12	15.49	15.02	15.39	522771
2010-02-16	15.55	15.99	15.34	15.98	662945
2010-02-17	16.00	16.15	15.78	16.15	1110013
2010-02-18	16.07	16.15	15.83	16.13	444631
2010-02-19	15.94	16.31	15.94	16.24	531454
2010-02-22	16.30	16.65	16.30	16.53	815500
2010-02-23	16.48	16.70	16.12	16.15	943002
2010-02-24	16.24	16.98	16.24	16.55	493563
2010-02-25	16.25	16.36	16.02	16.21	996308
2010-02-26	16.26	16.37	15.77	16.00	1132332
2010-03-01	16.43	16.43	16.11	16.26	794058
2010-03-02	16.34	16.77	16.28	16.50	860520
2010-03-03	16.61	16.70	16.06	16.25	889411
2010-03-04	16.28	16.28	16.00	16.10	674683
2010-03-05	16.22	16.50	16.02	16.50	528741
2010-03-08	16.44	16.93	16.34	16.81	769945
2010-03-09	16.65	16.92	16.47	16.78	475347
2010-03-10	16.78	17.26	16.71	17.10	569820
2010-03-11	16.98	17.35	16.97	17.31	692885
2010-03-12	17.39	17.51	17.05	17.27	598968
2010-03-15	17.21	17.30	16.95	17.17	745231
2010-03-16	17.21	17.52	17.21	17.50	388095
2010-03-17	17.50	17.93	17.40	17.83	650451
2010-03-18	17.75	18.13	17.57	17.86	555584
2010-03-19	17.99	18.71	17.35	17.60	757104
2010-03-22	17.40	18.00	17.24	17.96	334400
2010-03-23	18.03	18.27	17.64	18.25	428146
2010-03-24	18.11	18.58	18.06	18.21	377149
2010-03-25	18.40	18.98	18.20	18.25	472418
2010-03-26	18.40	18.57	17.93	17.99	559877
2010-03-29	18.16	18.24	17.54	17.90	514103
2010-03-30	17.97	18.08	17.73	17.75	543127
2010-03-31	17.73	18.00	17.43	17.49	583019
2010-04-01	17.57	17.89	17.45	17.64	395228
2010-04-05	17.72	17.94	17.57	17.90	433649
2010-04-06	17.77	18.50	17.62	18.48	515425
2010-04-07	18.46	18.79	18.16	18.37	491380
2010-04-08	18.26	18.85	18.01	18.71	538349
2010-04-09	18.78	18.98	18.46	18.62	309060
2010-04-12	18.71	19.69	18.56	19.31	1035637
2010-04-13	19.22	19.31	18.81	18.98	880764
2010-04-14	19.19	20.09	19.17	20.00	791223
2010-04-15	20.01	20.58	19.89	20.03	963063
2010-04-16	19.75	19.88	19.03	19.48	1231965
2010-04-19	19.32	19.84	18.65	19.13	683616
2010-04-20	19.36	19.63	19.08	19.63	592684
2010-04-21	19.70	21.06	19.59	20.67	1371796
2010-04-22	20.10	22.68	19.26	21.48	2121804
2010-04-23	21.19	21.54	20.91	21.37	991811
2010-04-26	21.49	22.00	20.95	21.04	771169
2010-04-27	20.85	21.57	20.34	20.40	632110
2010-04-28	20.58	20.96	20.41	20.60	511156
2010-04-29	20.72	21.46	20.65	21.26	715431
2010-04-30	21.33	21.49	20.71	20.72	597836
2010-05-03	20.88	21.15	20.59	21.04	571611
2010-05-04	20.60	20.65	19.44	19.56	1310075
2010-05-05	19.28	20.76	18.94	20.71	1302092
2010-05-06	20.56	20.92	17.96	19.25	1205196
2010-05-07	19.21	19.70	18.39	19.00	1242112
2010-05-10	20.22	20.98	20.22	20.79	1064891
2010-05-11	20.38	21.42	20.22	20.98	636301
2010-05-12	21.14	21.69	21.04	21.67	529673
2010-05-13	21.64	21.85	21.27	21.49	419568
2010-05-14	21.23	21.26	19.98	20.55	760774
2010-05-17	20.55	21.05	19.66	20.37	581708
2010-05-18	20.73	20.90	19.22	19.46	658309
2010-05-19	19.31	19.97	18.79	19.03	794822
2010-05-20	18.46	18.54	17.83	17.87	1294472
2010-05-21	17.49	18.56	17.30	18.50	1251930
2010-05-24	18.46	18.59	17.80	17.85	636293
2010-05-25	17.23	18.34	16.90	18.29	886429
2010-05-26	18.38	19.00	18.36	18.71	1348851
2010-05-27	19.24	19.69	19.06	19.65	614607
2010-05-28	19.54	19.56	18.81	19.15	641982
2010-06-01	18.98	19.25	18.54	18.67	947245
2010-06-02	18.79	19.29	18.39	19.29	603949
2010-06-03	19.37	19.48	18.86	19.27	400121
2010-06-04	18.85	18.90	18.12	18.18	859572
2010-06-07	18.21	18.39	17.75	17.83	552305
2010-06-08	17.94	18.04	17.06	17.63	828131
2010-06-09	17.76	18.20	17.36	17.63	818866
2010-06-10	18.12	19.27	18.12	19.19	1077891
2010-06-11	18.85	19.22	18.66	19.21	657024
2010-06-14	19.44	19.76	19.07	19.15	443106
2010-06-15	19.35	20.02	19.26	20.01	593273
2010-06-16	19.88	20.21	19.83	19.98	549290
2010-06-17	20.17	20.27	19.74	20.16	419688
2010-06-18	20.29	20.70	20.00	20.40	1709454
2010-06-21	20.73	21.00	20.33	20.47	530718
2010-06-22	20.56	20.75	19.85	19.87	534579
2010-06-23	19.79	19.96	19.27	19.52	546675
2010-06-24	19.39	19.49	18.82	19.02	457161
2010-06-25	19.16	19.81	18.97	19.61	849855
2010-06-28	19.60	19.84	19.17	19.62	428461
2010-06-29	19.20	19.20	18.48	18.61	673246
2010-06-30	18.61	18.94	17.83	17.94	739312
2010-07-01	17.92	18.06	17.00	17.62	694424
2010-07-02	17.75	17.86	17.00	17.38	653119
2010-07-06	17.86	18.69	17.48	17.67	832438
2010-07-07	17.68	18.60	17.55	18.56	607181
2010-07-08	18.82	19.00	18.58	18.99	756248
2010-07-09	18.90	19.24	18.78	19.18	357755
2010-07-12	19.07	19.16	18.56	18.95	380558
2010-07-13	19.25	19.80	19.12	19.69	604990
2010-07-14	19.62	19.62	19.07	19.32	415713
2010-07-15	19.32	19.35	18.35	18.82	747163
2010-07-16	19.00	19.00	17.66	17.96	1549560
2010-07-19	18.11	18.31	17.81	18.03	963327
2010-07-20	17.87	18.44	17.50	18.39	850455
2010-07-21	18.59	18.67	17.57	17.60	581517
2010-07-22	18.02	18.60	18.00	18.57	950095
2010-07-23	18.48	19.08	18.25	18.92	598738
2010-07-26	18.85	19.77	18.80	19.60	514202
2010-07-27	19.77	20.20	19.50	19.52	444156
2010-07-28	19.44	19.79	19.16	19.20	469145
2010-07-29	19.38	19.53	18.81	18.98	480465
2010-07-30	18.59	19.03	18.36	18.64	457152
2010-08-02	19.07	19.25	18.70	19.20	551207
2010-08-03	19.02	19.22	18.56	18.62	402313
2010-08-04	18.69	19.24	18.68	19.10	729215
2010-08-05	18.94	19.23	18.75	18.83	538954
2010-08-06	18.52	18.66	17.87	18.17	507413
2010-08-09	18.36	18.61	18.21	18.50	451426
2010-08-10	18.26	18.38	17.90	18.06	631964
2010-08-11	17.61	17.61	16.96	17.07	956051
2010-08-12	16.85	17.16	16.58	16.98	697116
2010-08-13	16.90	17.00	16.38	16.39	637418
2010-08-16	16.28	16.80	16.20	16.49	460029
2010-08-17	16.77	16.98	16.42	16.69	687330
2010-08-18	16.60	16.85	16.38	16.76	657511
2010-08-19	17.03	17.70	16.95	16.96	1077823
2010-08-20	16.83	16.94	16.27	16.88	583375
2010-08-23	16.99	17.07	16.13	16.21	600151
2010-08-24	15.89	16.52	15.70	16.11	763831
2010-08-25	15.94	16.01	15.60	15.96	452887
2010-08-26	16.01	16.32	15.89	15.89	498067
2010-08-27	16.03	16.52	15.70	16.45	564918
2010-08-30	16.33	16.44	15.67	15.72	492588
2010-08-31	15.66	16.43	15.55	16.09	516760
2010-09-01	16.41	16.68	16.28	16.68	732601
2010-09-02	16.74	16.84	16.46	16.83	419362
2010-09-03	17.06	17.21	16.77	17.00	300384
2010-09-07	16.85	16.92	16.15	16.31	505753
2010-09-08	16.40	16.97	16.40	16.65	291110
2010-09-09	16.91	17.01	16.50	16.74	226508
2010-09-10	16.75	16.95	16.57	16.70	190459
2010-09-13	16.98	17.92	16.98	17.73	919287
2010-09-14	17.72	17.74	17.20	17.47	415489
2010-09-15	17.44	17.62	17.18	17.49	391358
2010-09-16	17.40	17.48	17.22	17.41	343533
2010-09-17	17.54	17.77	17.29	17.52	808122
2010-09-20	17.58	18.05	17.35	17.98	498440
2010-09-21	17.94	18.25	17.79	17.84	399034
2010-09-22	17.73	17.98	16.92	17.10	629324
2010-09-23	16.96	17.42	16.80	17.00	495242
2010-09-24	17.28	17.74	17.21	17.59	676962
2010-09-27	17.60	17.61	17.09	17.27	349863
2010-09-28	17.41	17.59	17.08	17.55	393342
2010-09-29	17.41	17.62	17.06	17.50	635900
2010-09-30	17.60	17.98	17.36	17.56	459714
2010-10-01	17.69	17.89	17.41	17.59	472633
2010-10-04	17.55	17.70	17.29	17.51	445571
2010-10-05	17.74	18.25	17.53	18.20	783363
2010-10-06	18.19	18.37	18.01	18.12	294797
2010-10-07	18.20	18.38	17.87	18.00	388352
2010-10-08	18.04	18.22	17.79	18.01	351825
2010-10-11	18.04	18.09	17.85	17.90	158188
2010-10-12	17.82	18.03	17.54	17.97	258090
2010-10-13	18.08	18.43	17.83	18.18	523481
2010-10-14	18.14	18.20	17.75	17.98	770980
2010-10-15	18.24	18.60	16.83	17.67	1087564
2010-10-18	17.77	18.01	17.63	17.96	467470
2010-10-19	17.67	18.15	17.35	17.52	564962
2010-10-20	17.58	17.77	17.22	17.53	324283
2010-10-21	17.56	17.96	17.18	17.48	416144
2010-10-22	17.57	17.60	17.20	17.46	225877
2010-10-25	17.58	17.61	17.01	17.07	295384
2010-10-26	16.99	17.32	16.75	17.10	336463
2010-10-27	17.01	17.36	16.91	17.21	327627
2010-10-28	17.32	17.39	16.90	17.00	412985
2010-10-29	16.95	17.21	16.85	17.12	355465
2010-11-01	17.23	17.23	16.37	16.67	489523
2010-11-02	16.84	17.16	16.50	16.64	440701
2010-11-03	16.70	17.21	16.70	17.08	592225
2010-11-04	17.36	17.70	17.12	17.53	820905
2010-11-05	17.55	18.40	17.35	18.20	590922
2010-11-08	18.12	18.18	17.78	18.10	465200
2010-11-09	18.20	18.30	17.68	17.83	570174
2010-11-10	17.83	18.25	17.69	18.19	298143
2010-11-11	17.98	18.05	17.71	17.75	387895
2010-11-12	17.50	17.59	17.22	17.25	380924
2010-11-15	17.31	17.66	17.27	17.34	368833
2010-11-16	17.22	17.30	16.95	17.12	495696
2010-11-17	17.14	17.25	16.88	16.98	410859
2010-11-18	17.16	17.46	17.09	17.09	365900
2010-11-19	17.01	17.06	16.89	17.01	523645
2010-11-22	16.93	16.97	16.58	16.83	341195
2010-11-23	16.61	16.78	16.52	16.60	316349
2010-11-24	16.72	17.03	16.72	17.00	373604
2010-11-26	16.89	17.06	16.78	16.80	103029
2010-11-29	16.67	16.97	16.52	16.82	228304
2010-11-30	16.67	16.77	16.42	16.50	435719
2010-12-01	16.77	17.00	16.69	17.00	511809
2010-12-02	17.00	17.61	16.96	17.52	430256
2010-12-03	17.42	17.70	17.09	17.66	262502
2010-12-06	17.57	17.62	17.35	17.50	343907
2010-12-07	17.68	17.93	17.31	17.36	489288
2010-12-08	17.37	17.98	17.37	17.74	376286
2010-12-09	17.85	18.10	17.72	18.00	397000
2010-12-10	18.04	18.41	17.90	18.31	434380
2010-12-13	18.37	18.37	17.93	18.11	425364
2010-12-14	18.12	18.62	18.08	18.29	418266
2010-12-15	18.29	18.78	18.04	18.11	458329
2010-12-16	18.17	18.59	17.98	18.13	457866
2010-12-17	18.20	18.65	18.17	18.43	1075202
2010-12-20	18.50	18.73	18.45	18.49	381234
2010-12-21	18.27	18.87	18.21	18.62	6007883
2010-12-22	18.70	19.97	18.70	19.48	2040334
2010-12-23	19.45	19.63	19.11	19.24	424954
2010-12-27	19.09	19.65	19.02	19.56	330695
2010-12-28	19.61	19.81	19.54	19.69	327069
2010-12-29	19.74	19.91	19.45	19.64	351042
2010-12-30	19.64	19.94	19.31	19.55	453220
2010-12-31	19.56	19.83	19.42	19.70	613258
2011-01-03	19.90	20.00	19.58	19.76	714792
2011-01-04	19.83	19.89	19.16	19.53	463906
2011-01-05	19.59	20.78	19.59	20.62	1778191
2011-01-06	20.63	20.73	20.25	20.29	629853
2011-01-07	20.35	20.50	19.64	19.89	892277
2011-01-10	19.80	19.95	19.32	19.77	764088
2011-01-11	19.89	19.99	19.41	19.88	603864
2011-01-12	19.94	20.23	19.85	20.05	533742
2011-01-13	20.12	20.24	19.50	19.70	668463
2011-01-14	20.30	21.75	20.20	21.40	3184794
2011-01-18	21.66	22.99	21.66	22.65	2320709
2011-01-19	22.50	22.63	21.77	22.25	1242981
2011-01-20	22.10	22.42	21.89	22.22	929380
2011-01-21	22.35	22.86	22.27	22.85	979170
2011-01-24	22.80	23.13	22.61	22.94	671554
2011-01-25	22.88	23.41	22.75	23.32	1435497
2011-01-26	23.37	23.59	22.87	22.97	889943
2011-01-27	22.95	23.60	22.77	23.35	629248
2011-01-28	23.29	23.43	22.56	22.57	941765
2011-01-31	22.66	23.41	22.47	22.88	1201490
2011-02-01	23.10	23.36	22.89	23.23	644609
2011-02-02	23.14	23.52	22.99	22.99	479454
2011-02-03	22.99	23.14	22.66	23.00	608481
2011-02-04	23.00	23.21	22.68	23.15	680855
2011-02-07	23.17	23.58	23.07	23.36	462809
2011-02-08	23.33	23.70	23.17	23.65	548458
2011-02-09	23.53	23.69	23.06	23.26	528916
2011-02-10	23.16	23.32	22.72	22.98	394737
2011-02-11	22.94	23.53	22.77	23.39	538632
2011-02-14	23.41	23.73	23.29	23.47	322515
2011-02-15	23.42	23.55	23.16	23.23	294725
2011-02-16	23.25	23.59	23.13	23.35	365596
2011-02-17	23.19	23.47	22.66	23.34	407148
2011-02-18	23.48	23.61	23.22	23.37	538257
2011-02-22	23.06	23.37	22.57	22.75	957412
2011-02-23	22.76	23.05	22.46	22.62	878430
2011-02-24	22.71	22.80	22.25	22.54	836216
2011-02-25	22.67	23.24	22.52	23.23	639346
2011-02-28	23.35	23.50	22.97	23.18	595787
2011-03-01	23.25	23.33	22.74	22.82	643511
2011-03-02	22.83	22.89	22.24	22.48	609563
2011-03-03	22.70	23.25	22.70	22.94	586582
2011-03-04	22.94	22.99	22.21	22.54	448780
2011-03-07	22.68	22.93	21.79	22.11	626886
2011-03-08	22.22	22.99	22.01	22.86	516607
2011-03-09	22.84	22.85	22.36	22.40	476604
2011-03-10	22.14	22.14	21.59	21.59	672967
2011-03-11	21.68	21.81	21.43	21.65	421102
2011-03-14	21.32	21.63	21.08	21.34	517297
2011-03-15	20.85	21.16	20.75	21.00	644970
2011-03-16	20.99	21.04	20.51	20.55	889181
2011-03-17	20.94	20.96	20.43	20.60	423503
2011-03-18	20.85	21.23	20.75	21.05	683157
2011-03-21	21.34	21.48	21.02	21.19	446346
2011-03-22	21.22	21.26	20.94	21.03	261315
2011-03-23	20.97	21.16	20.56	21.05	489276
2011-03-24	21.14	21.19	20.53	20.95	453704
2011-03-25	21.13	21.58	20.94	21.00	937145
2011-03-28	21.04	21.16	20.81	21.00	465211
2011-03-29	21.02	21.09	20.69	21.08	431060
2011-03-30	21.23	21.56	20.97	21.32	435298
2011-03-31	21.27	21.49	21.10	21.43	314440
2011-04-01	21.60	21.74	21.43	21.57	418621
2011-04-04	22.03	22.03	21.61	21.69	606419
2011-04-05	21.61	21.66	21.17	21.20	509585
2011-04-06	21.29	21.78	21.23	21.69	450404
2011-04-07	21.73	21.74	21.25	21.63	478705
2011-04-08	21.79	21.87	21.42	21.55	355748
2011-04-11	21.55	21.95	21.55	21.79	486682
2011-04-12	21.63	21.69	21.31	21.49	462291
2011-04-13	21.65	21.66	21.19	21.24	524932
2011-04-14	21.09	21.29	20.75	21.23	623101
2011-04-15	21.55	21.93	21.14	21.80	782167
2011-04-18	21.61	21.97	21.34	21.47	507540
2011-04-19	21.59	21.78	21.43	21.52	494197
2011-04-20	21.87	21.87	21.51	21.74	400269
2011-04-21	21.86	21.91	21.22	21.43	515641
2011-04-25	21.32	21.49	21.19	21.23	280161
2011-04-26	21.36	21.71	21.29	21.49	495815
2011-04-27	21.56	21.74	21.49	21.67	268542
2011-04-28	21.65	21.69	21.41	21.57	264817
2011-04-29	21.60	21.65	21.36	21.52	268803
2011-05-02	21.65	21.65	21.18	21.26	322541
2011-05-03	21.17	21.42	21.05	21.26	349990
2011-05-04	21.27	21.27	20.65	20.78	360116
2011-05-05	20.55	20.73	20.35	20.48	577634
2011-05-06	20.78	20.98	20.38	20.55	483950
2011-05-09	20.49	21.08	20.32	21.08	479078
2011-05-10	21.18	21.63	21.18	21.40	518879
2011-05-11	21.40	21.40	20.95	21.07	676876
2011-05-12	21.00	21.23	20.64	21.19	363287
2011-05-13	21.20	21.20	20.55	20.64	396954
2011-05-16	20.50	20.84	20.39	20.67	413146
2011-05-17	20.52	20.95	20.49	20.87	425768
2011-05-18	20.80	20.99	20.61	20.99	288324
2011-05-19	21.10	21.25	20.82	21.23	365082
2011-05-20	21.08	21.40	21.06	21.10	519801
2011-05-23	20.75	20.88	20.39	20.39	498068
2011-05-24	20.45	20.45	19.82	20.00	522321
2011-05-25	19.94	20.18	19.85	20.03	248846
2011-05-26	19.95	20.09	19.66	19.83	479829
2011-05-27	19.91	20.35	19.88	20.31	274063
2011-05-31	20.51	20.87	20.51	20.86	746136
2011-06-01	20.78	20.80	19.82	19.88	794178
2011-06-02	19.87	20.03	19.49	19.86	1084238
2011-06-03	19.73	20.37	19.51	19.67	1054978
2011-06-06	19.63	19.82	19.39	19.64	757297
2011-06-07	19.82	20.05	19.62	19.62	497707
2011-06-08	19.57	19.84	19.49	19.64	1125387
2011-06-09	19.71	19.93	19.61	19.77	264622
2011-06-10	19.62	19.76	19.14	19.53	826856
2011-06-13	19.58	19.72	19.39	19.52	876700
2011-06-14	19.72	20.57	19.57	20.45	1015343
2011-06-15	20.24	20.29	19.80	19.86	753754
2011-06-16	19.91	20.23	19.69	19.92	421736
2011-06-17	20.13	20.44	20.03	20.30	644378
2011-06-20	20.17	20.60	20.17	20.37	222001
2011-06-21	20.54	20.63	19.83	20.57	528622
2011-06-22	20.45	20.65	20.31	20.32	272659
2011-06-23	20.01	20.18	19.69	20.11	495711
2011-06-24	20.18	20.23	19.78	19.96	431507
2011-06-27	19.91	20.33	19.80	20.06	769100
2011-06-28	20.16	20.64	20.04	20.57	562488
2011-06-29	20.74	20.99	20.52	20.95	498803
2011-06-30	21.00	21.23	20.84	21.02	378375
2011-07-01	21.05	21.68	21.05	21.61	579313
2011-07-05	21.58	21.60	21.22	21.33	424260
2011-07-06	21.26	21.36	20.83	21.35	441508
2011-07-07	21.61	21.99	21.39	21.65	531870
2011-07-08	21.27	21.67	21.27	21.37	235808
2011-07-11	21.12	21.12	20.46	20.56	562669
2011-07-12	20.51	20.94	20.51	20.63	303053
2011-07-13	20.76	21.26	20.76	20.92	341703
2011-07-14	21.09	21.13	20.36	20.55	399615
2011-07-15	20.59	21.13	20.16	21.00	886775
2011-07-18	21.32	21.38	20.71	20.96	751773
2011-07-19	21.21	21.74	21.11	21.70	742727
2011-07-20	21.75	21.90	21.60	21.74	303730
2011-07-21	21.96	22.42	21.86	22.30	664622
2011-07-22	22.33	22.33	21.70	21.96	287410
2011-07-25	21.64	21.78	21.39	21.59	370107
2011-07-26	21.61	21.61	21.18	21.28	347412
2011-07-27	21.18	21.25	20.69	20.80	586584
2011-07-28	20.87	21.00	20.49	20.54	372540
2011-07-29	20.30	20.69	20.08	20.42	361823
2011-08-01	20.81	20.88	20.15	20.51	536523
2011-08-02	20.32	20.71	20.23	20.23	778514
2011-08-03	20.20	20.33	19.67	20.31	786832
2011-08-04	19.91	20.03	18.94	19.00	762145
2011-08-05	19.27	19.27	17.97	18.27	1044472
2011-08-08	17.29	17.93	15.76	15.77	1718843
2011-08-09	16.42	17.14	15.44	17.13	1628436
2011-08-10	16.61	16.61	15.46	15.50	1148843
2011-08-11	15.68	17.27	15.65	16.97	1247256
2011-08-12	17.15	17.49	16.62	16.75	875346
2011-08-15	16.97	17.40	16.92	17.38	551798
2011-08-16	17.14	17.44	17.01	17.10	747801
2011-08-17	17.25	17.63	17.03	17.19	515876
2011-08-18	16.57	16.64	15.83	15.97	798170
2011-08-19	15.62	16.32	15.32	15.33	578516
2011-08-22	16.12	16.15	15.25	15.30	698180
2011-08-23	15.35	16.34	15.10	16.31	601979
2011-08-24	16.26	16.84	16.17	16.61	580193
2011-08-25	16.95	18.02	16.04	16.14	645524
2011-08-26	15.99	16.68	15.58	16.54	603649
2011-08-29	16.81	18.04	16.81	18.01	874886
2011-08-30	17.82	18.16	17.49	18.04	696668
2011-08-31	18.16	18.29	17.74	18.10	657733
2011-09-01	18.16	18.20	17.07	17.20	924760
2011-09-02	16.72	16.92	16.06	16.13	558308
2011-09-06	15.44	16.14	15.44	16.08	510944
2011-09-07	16.40	17.02	16.22	16.99	593621
2011-09-08	16.80	16.92	16.25	16.29	548574
2011-09-09	16.06	16.28	15.53	15.75	799309
2011-09-12	15.37	16.33	15.28	16.29	578212
2011-09-13	16.44	16.93	16.31	16.81	589340
2011-09-14	17.08	17.67	16.70	17.54	892203
2011-09-15	17.75	17.88	17.55	17.83	513079
2011-09-16	17.91	18.20	17.55	17.76	700946
2011-09-19	17.26	17.38	16.89	17.15	463104
2011-09-20	17.19	17.37	16.62	16.63	468557
2011-09-21	16.63	16.76	15.47	15.54	634009
2011-09-22	14.94	15.44	14.78	15.23	1092770
2011-09-23	15.22	15.71	15.13	15.36	693230
2011-09-26	15.61	15.88	15.04	15.88	751470
2011-09-27	16.38	16.79	15.83	16.00	758030
2011-09-28	16.01	16.02	15.22	15.23	815405
2011-09-29	15.71	15.87	15.22	15.82	413887
2011-09-30	15.45	15.79	15.29	15.30	571728
2011-10-03	15.14	15.81	14.56	14.60	863159
2011-10-04	14.35	16.29	14.34	16.25	967609
2011-10-05	16.21	16.82	15.98	16.72	794505
2011-10-06	16.59	17.38	16.32	17.37	712062
2011-10-07	17.44	17.44	16.43	16.45	1010035
2011-10-10	16.81	17.52	16.71	17.52	779970
2011-10-11	17.25	17.84	17.07	17.70	477505
2011-10-12	17.85	18.62	17.85	18.22	666583
2011-10-13	18.01	18.43	17.25	18.22	1132648
2011-10-14	18.96	19.72	17.12	17.90	1501001
2011-10-17	17.59	17.67	17.00	17.26	929643
2011-10-18	17.42	18.73	17.34	18.51	931231
2011-10-19	18.60	18.81	18.16	18.20	896886
2011-10-20	18.31	19.04	18.08	18.93	1114601
2011-10-21	19.15	19.33	18.84	19.21	1274582
2011-10-24	19.25	19.87	19.08	19.77	986827
2011-10-25	19.60	19.74	19.19	19.22	679176
2011-10-26	19.66	20.00	19.06	19.94	730448
2011-10-27	20.70	21.23	20.56	20.99	1216841
2011-10-28	20.94	21.00	20.57	20.67	759256
2011-10-31	20.22	20.49	19.62	19.64	922786
2011-11-01	19.32	19.71	18.63	18.67	1034855
2011-11-02	19.19	19.58	18.92	19.54	705992
2011-11-03	19.86	19.86	18.95	19.70	651587
2011-11-04	19.46	19.49	19.07	19.32	420834
2011-11-07	19.27	19.53	18.84	19.39	507969
2011-11-08	19.63	19.88	19.02	19.79	521400
2011-11-09	19.09	19.50	18.56	18.60	636761
2011-11-10	19.03	19.16	18.65	18.79	568425
2011-11-11	19.10	19.62	19.09	19.40	351390
2011-11-14	19.25	19.40	18.71	18.92	363471
2011-11-15	18.74	19.44	18.63	19.27	347753
2011-11-16	18.89	19.70	18.89	18.95	349431
2011-11-17	19.00	19.56	18.68	18.80	458099
2011-11-18	18.89	18.89	18.44	18.78	380178
2011-11-21	18.37	18.48	17.95	18.13	385132
2011-11-22	18.13	18.36	17.71	18.02	324335
2011-11-23	17.74	17.79	17.15	17.21	439252
2011-11-25	17.13	17.59	17.05	17.08	172245
2011-11-28	17.71	18.17	17.68	18.12	538970
2011-11-29	18.14	18.21	17.70	17.87	290201
2011-11-30	18.63	19.72	18.55	19.70	799575
2011-12-01	19.54	19.80	19.16	19.33	429351
2011-12-02	19.67	19.98	19.51	19.72	470336
2011-12-05	20.14	20.22	19.77	20.03	538820
2011-12-06	19.99	20.04	19.52	19.70	505521
2011-12-07	19.46	19.59	18.97	19.45	750133
2011-12-08	19.18	19.38	18.56	18.64	504338
2011-12-09	18.79	19.21	18.68	19.11	632148
2011-12-12	18.76	18.92	18.51	18.91	522526
2011-12-13	19.11	19.20	18.42	18.56	393137
2011-12-14	18.35	19.17	18.30	18.73	604160
2011-12-15	19.13	19.24	18.81	19.18	519788
2011-12-16	19.34	19.99	19.16	19.28	944591
2011-12-19	19.37	19.69	18.57	18.63	411727
2011-12-20	19.12	19.85	19.01	19.77	427195
2011-12-21	19.76	20.01	19.39	19.92	223246
2011-12-22	20.06	20.50	19.94	20.22	520036
2011-12-23	20.35	20.45	20.09	20.33	324579
2011-12-27	20.16	20.64	20.12	20.41	266642
2011-12-28	20.38	20.44	19.98	20.08	231035
2011-12-29	20.21	20.63	20.10	20.51	249615
2011-12-30	20.48	20.65	20.32	20.39	260673
2012-01-03	20.95	21.34	20.95	21.19	555840
2012-01-04	20.97	21.48	20.76	21.28	459013
2012-01-05	21.00	21.23	20.54	21.15	780010
2012-01-06	20.93	21.19	20.38	21.02	458866
2012-01-09	20.91	21.14	20.59	20.89	663224
2012-01-10	21.18	21.48	20.92	21.18	678480
2012-01-11	21.03	21.13	20.70	21.06	486831
2012-01-12	21.12	21.41	20.87	21.38	395690
2012-01-13	21.03	21.30	20.90	21.27	297361
2012-01-17	21.47	21.83	21.28	21.32	616946
2012-01-18	21.32	21.53	20.58	21.02	1008992
2012-01-19	21.07	21.34	20.15	20.49	853192
2012-01-20	20.26	21.09	20.15	21.02	598640
2012-01-23	20.97	21.33	20.58	20.69	540974
2012-01-24	20.62	21.51	20.48	21.49	548026
2012-01-25	21.44	22.03	21.31	21.92	588252
2012-01-26	22.01	22.10	21.13	21.43	635330
2012-01-27	21.32	21.77	21.26	21.52	295789
2012-01-30	21.31	21.44	21.09	21.28	528688
2012-01-31	21.43	21.43	21.11	21.20	469921
2012-02-01	21.40	21.80	21.20	21.70	1015771
2012-02-02	21.58	22.19	21.48	22.13	790785
2012-02-03	22.46	22.95	22.41	22.85	813965
2012-02-06	22.71	22.94	22.65	22.73	620463
2012-02-07	22.56	23.12	22.52	22.86	816188
2012-02-08	22.85	23.25	22.52	23.17	734580
2012-02-09	23.21	23.41	22.60	23.28	619638
2012-02-10	22.91	22.94	22.63	22.72	388652
2012-02-13	22.98	23.30	22.92	23.20	288237
2012-02-14	23.11	23.11	22.62	22.84	312244
2012-02-15	22.86	23.08	22.72	22.85	424516
2012-02-16	22.84	23.60	22.83	23.42	558874
2012-02-17	23.54	23.89	23.34	23.60	458999
2012-02-21	23.65	23.90	23.42	23.81	561112
2012-02-22	23.63	23.69	22.25	22.40	1410164
2012-02-23	22.40	23.07	22.30	22.95	565552
2012-02-24	22.92	23.00	22.41	22.50	411600
2012-02-27	22.35	22.96	22.14	22.63	324408
2012-02-28	22.65	22.92	22.41	22.90	564334
2012-02-29	22.90	23.05	21.81	21.88	1261737
2012-03-01	22.02	22.37	21.94	22.02	445854
2012-03-02	22.03	22.09	21.60	21.63	638618
2012-03-05	21.55	21.81	21.36	21.72	311283
2012-03-06	21.37	21.50	21.09	21.13	568811
2012-03-07	21.29	21.60	21.06	21.49	384102
2012-03-08	21.69	22.05	21.49	22.00	624945
2012-03-09	21.96	22.67	21.93	22.23	443714
2012-03-12	22.19	22.24	21.72	21.99	256461
2012-03-13	22.24	22.88	22.04	22.87	614803
2012-03-14	22.74	23.10	22.35	22.65	345597
2012-03-15	22.71	23.37	22.46	23.31	509811
2012-03-16	23.23	23.50	23.00	23.26	553612
2012-03-19	23.20	23.94	22.87	23.51	542814
2012-03-20	23.11	23.26	22.73	23.08	634543
2012-03-21	23.16	23.18	22.70	22.74	429781
2012-03-22	22.38	22.55	22.14	22.36	557146
2012-03-23	22.42	22.80	22.16	22.61	993836
2012-03-26	22.79	23.01	22.53	22.68	775970
2012-03-27	22.60	22.76	22.30	22.31	423762
2012-03-28	22.27	22.84	22.27	22.84	502213
2012-03-29	22.62	22.84	22.16	22.73	615739
2012-03-30	23.00	23.00	22.44	22.67	402454
2012-04-02	22.64	22.94	22.42	22.77	606557
2012-04-03	22.78	22.78	22.17	22.70	709829
2012-04-04	22.31	22.53	21.76	21.88	1368842
2012-04-05	21.69	22.05	21.66	21.90	401605
2012-04-09	21.47	21.71	21.29	21.55	462255
2012-04-10	21.56	21.64	20.79	20.91	688519
2012-04-11	21.22	21.35	21.07	21.34	305859
2012-04-12	21.34	21.95	21.29	21.87	446496
2012-04-13	21.74	21.75	21.01	21.03	554738
2012-04-16	21.22	21.59	20.91	21.42	518410
2012-04-17	21.72	21.95	21.46	21.57	795654
2012-04-18	21.48	21.83	21.32	21.45	517990
2012-04-19	21.52	21.80	21.20	21.42	677586
2012-04-20	21.67	21.87	21.42	21.44	397508
2012-04-23	21.09	21.38	20.96	21.25	454437
2012-04-24	21.32	21.84	21.32	21.62	483511
2012-04-25	21.88	22.38	21.84	22.33	762217
2012-04-26	22.26	22.76	22.26	22.76	1183844
2012-04-27	22.75	22.96	22.38	22.92	640553
2012-04-30	22.85	22.85	22.33	22.73	796622
2012-05-01	22.71	23.11	22.58	22.59	558620
2012-05-02	22.42	22.49	22.09	22.38	515094
2012-05-03	22.24	22.41	21.76	21.93	525317
2012-05-04	21.75	21.89	21.27	21.40	514607
2012-05-07	21.27	21.85	21.27	21.74	449006
2012-05-08	21.52	21.83	21.48	21.79	519673
2012-05-09	21.42	21.60	21.07	21.25	552116
2012-05-10	21.54	21.69	21.33	21.61	310191
2012-05-11	21.31	21.69	21.16	21.44	337649
2012-05-14	21.10	21.59	20.95	21.29	586926
2012-05-15	21.26	21.51	21.05	21.10	357265
2012-05-16	21.18	21.50	20.51	20.51	610282
2012-05-17	20.56	20.74	19.98	19.98	882098
2012-05-18	19.97	20.20	19.77	19.83	502631
2012-05-21	19.92	20.37	19.82	20.36	707279
2012-05-22	20.36	20.76	19.98	20.05	911353
2012-05-23	19.84	20.35	19.63	20.23	726804
2012-05-24	20.31	20.33	19.92	20.33	475010
2012-05-25	20.29	20.45	20.15	20.25	299908
2012-05-29	20.49	20.56	20.15	20.36	393526
2012-05-30	20.14	20.23	19.82	19.88	617074
2012-05-31	19.97	20.43	19.74	20.27	695686
2012-06-01	19.72	19.91	19.18	19.20	504481
2012-06-04	19.24	19.31	18.96	19.10	540833
2012-06-05	18.99	19.33	18.88	19.11	333959
2012-06-06	19.29	19.42	19.09	19.41	579014
2012-06-07	19.69	19.96	19.50	19.68	321338
2012-06-08	19.60	20.22	19.45	20.16	546949
2012-06-11	20.40	20.48	19.53	19.53	749501
2012-06-12	19.86	20.18	19.58	20.18	650897
2012-06-13	20.14	20.57	19.90	20.03	424908
2012-06-14	20.03	20.50	19.99	20.39	369424
2012-06-15	20.40	20.70	20.26	20.60	718855
2012-06-18	20.40	20.78	20.39	20.58	389845
2012-06-19	20.82	21.19	20.60	21.10	403494
2012-06-20	21.03	21.35	20.91	21.10	284486
2012-06-21	21.14	21.22	20.47	20.50	265546
2012-06-22	20.71	21.25	20.58	21.23	828361
2012-06-25	20.76	20.76	20.43	20.59	300239
2012-06-26	20.65	21.10	20.49	20.75	459545
2012-06-27	20.84	21.28	20.57	21.26	303235
2012-06-28	20.90	21.11	20.50	21.08	446305
2012-06-29	21.58	21.71	21.32	21.66	525840
2012-07-02	21.88	22.08	21.47	21.90	408971
2012-07-03	21.95	22.09	21.81	21.95	182196
2012-07-05	21.86	21.98	21.70	21.83	207289
2012-07-06	21.52	21.80	21.40	21.73	229233
2012-07-09	21.62	21.62	21.33	21.54	270010
2012-07-10	21.75	21.87	21.41	21.65	410599
2012-07-11	21.80	21.91	21.45	21.83	383507
2012-07-12	21.51	21.61	21.22	21.44	562812
2012-07-13	21.51	22.44	21.44	22.40	807400
2012-07-16	22.41	22.92	22.25	22.80	874656
2012-07-17	22.92	22.96	22.30	22.44	1001056
2012-07-18	22.39	22.65	22.10	22.23	385577
2012-07-19	22.28	22.28	21.70	21.74	359821
2012-07-20	21.54	21.64	21.31	21.31	302308
2012-07-23	20.99	21.10	20.75	20.91	501238
2012-07-24	20.95	20.95	20.35	20.58	468485
2012-07-25	20.75	20.86	20.57	20.77	427477
2012-07-26	21.15	21.17	20.70	20.85	335170
2012-07-27	21.02	21.40	20.70	21.19	362137
2012-07-30	21.15	21.24	20.70	20.80	382216
2012-07-31	20.76	20.82	20.50	20.52	373473
2012-08-01	20.63	20.69	19.97	19.98	476297
2012-08-02	19.74	19.98	19.43	19.91	421402
2012-08-03	20.13	20.70	20.13	20.59	286174
2012-08-06	20.67	20.88	20.60	20.62	221182
2012-08-07	20.74	21.33	20.64	20.96	355792
2012-08-08	20.87	21.27	20.82	21.24	307805
2012-08-09	21.18	21.37	21.07	21.29	333196
2012-08-10	21.24	21.40	20.99	21.17	157954
2012-08-13	21.17	21.25	20.82	21.12	212875
2012-08-14	21.27	21.61	21.15	21.26	246585
2012-08-15	21.25	21.39	21.14	21.34	156272
2012-08-16	21.34	21.80	21.18	21.72	445432
2012-08-17	21.67	21.90	21.50	21.89	223320
2012-08-20	21.79	22.06	21.79	21.96	235984
2012-08-21	22.02	22.35	21.80	21.91	264801
2012-08-22	21.92	21.95	21.42	21.60	308216
2012-08-23	21.55	21.60	21.04	21.08	244542
2012-08-24	20.98	21.11	20.93	21.05	210761
2012-08-27	21.20	21.26	20.98	21.10	183953
2012-08-28	21.03	21.45	20.98	21.33	256311
2012-08-29	21.32	21.75	21.22	21.60	275345
2012-08-30	21.38	21.46	21.13	21.34	169032
2012-08-31	21.56	21.56	21.15	21.28	201823
2012-09-04	21.29	22.10	21.18	21.93	529497
2012-09-05	22.02	22.07	21.65	21.94	426495
2012-09-06	22.12	22.57	22.05	22.56	498947
2012-09-07	22.67	22.82	22.51	22.56	224152
2012-09-10	22.51	22.85	22.31	22.73	407849
2012-09-11	22.70	22.75	22.46	22.53	300225
2012-09-12	22.70	23.04	22.60	23.00	321639
2012-09-13	23.01	23.79	22.84	23.58	492606
2012-09-14	23.73	24.49	23.53	24.34	639334
2012-09-17	24.27	24.27	23.85	24.02	603101
2012-09-18	23.94	24.12	23.79	23.98	724464
2012-09-19	24.38	24.98	24.23	24.65	784197
2012-09-20	24.42	24.52	24.13	24.25	550365
2012-09-21	24.56	24.62	23.97	23.99	1177702
2012-09-24	23.58	24.45	23.13	24.30	1236839
2012-09-25	24.42	24.45	23.95	24.00	636249
2012-09-26	24.03	24.16	23.76	23.86	481770
2012-09-27	23.92	24.04	23.75	23.96	534198
2012-09-28	23.82	23.96	23.63	23.70	585805
2012-10-01	23.94	24.04	23.52	23.66	693968
2012-10-02	23.84	24.02	23.66	23.74	563778
2012-10-03	23.86	24.06	23.59	23.78	396891
2012-10-04	23.93	24.23	23.88	24.16	419034
2012-10-05	24.29	24.46	23.93	24.03	411515
2012-10-08	23.54	23.98	23.52	23.89	279985
2012-10-09	23.97	24.09	23.63	23.73	314918
2012-10-10	23.77	23.90	23.39	23.41	569805
2012-10-11	23.71	23.76	23.09	23.10	1220075
2012-10-12	23.47	23.47	21.77	22.00	1553111
2012-10-15	22.05	22.39	21.92	22.10	1159589
2012-10-16	22.19	22.19	21.62	21.71	1053765
2012-10-17	21.77	22.27	21.74	22.10	675488
2012-10-18	21.98	22.50	21.98	22.11	624099
2012-10-19	21.91	22.06	21.69	21.89	544157
2012-10-22	21.74	22.04	21.66	22.03	423681
2012-10-23	21.74	22.10	21.46	22.07	839675
2012-10-24	22.24	22.30	21.99	22.03	528549
2012-10-25	22.25	22.38	21.86	22.26	602288
2012-10-26	22.31	22.40	21.85	22.08	367551
2012-10-31	21.73	22.01	21.68	22.00	333994
2012-11-01	22.01	22.47	21.81	22.41	706888
2012-11-02	22.57	22.57	21.78	21.82	599090
2012-11-05	21.76	21.93	21.48	21.76	236655
2012-11-06	21.92	22.23	21.83	22.16	276578
2012-11-07	21.83	21.83	20.91	21.16	530118
2012-11-08	21.16	21.37	20.94	20.94	367195
2012-11-09	21.15	21.30	20.89	21.07	244072
2012-11-12	21.13	21.25	20.83	20.97	170831
2012-11-13	20.83	21.23	20.65	20.65	263170
2012-11-14	20.63	20.82	20.14	20.19	476431
2012-11-15	20.21	20.34	19.89	20.06	355527
2012-11-16	20.01	20.21	19.71	20.18	655780
2012-11-19	20.68	20.97	20.57	20.76	457531
2012-11-20	20.60	21.00	20.50	20.89	415824
2012-11-21	21.24	21.39	20.76	20.85	421525
2012-11-23	20.97	21.20	20.80	21.19	238157
2012-11-26	21.10	21.42	20.99	21.35	543685
2012-11-27	21.27	21.27	20.87	20.88	416431
2012-11-28	20.80	20.82	20.33	20.78	404307
2012-11-29	20.95	21.16	20.78	20.96	313012
2012-11-30	20.99	20.99	20.59	20.82	638930
2012-12-03	20.98	21.03	20.69	20.95	370608
2012-12-04	20.92	21.05	20.69	20.93	372484
2012-12-05	20.97	21.09	20.62	21.00	434753
2012-12-06	21.01	21.11	20.80	20.89	322852
2012-12-07	20.39	20.40	19.81	19.82	5434015
2012-12-10	20.11	20.35	19.97	20.31	2272978
2012-12-11	20.52	20.54	20.28	20.34	1278270
2012-12-12	20.46	20.55	20.35	20.44	646786
2012-12-13	20.44	20.56	20.31	20.43	831478
2012-12-14	20.42	20.65	20.34	20.48	553366
2012-12-17	20.61	20.91	20.58	20.84	533107
2012-12-18	20.89	21.08	20.71	21.06	658943
2012-12-19	21.14	21.46	21.03	21.18	550197
2012-12-20	21.16	21.32	20.87	21.11	695684
2012-12-21	20.87	21.20	20.74	20.97	1882596
2012-12-24	20.88	21.11	20.67	20.77	183933
2012-12-26	20.80	20.82	20.37	20.46	530787
2012-12-27	20.55	20.56	19.91	20.29	871366
2012-12-28	20.16	20.68	20.09	20.41	533266
2012-12-31	20.37	20.57	20.21	20.55	587697
2013-01-02	20.94	21.25	20.81	21.25	999121
2013-01-03	21.28	21.57	21.17	21.48	950432
2013-01-04	21.53	21.80	21.46	21.74	597525
2013-01-07	21.57	21.64	21.35	21.56	478987
2013-01-08	21.49	21.65	21.34	21.39	368787
2013-01-09	21.39	21.42	21.21	21.28	588374
2013-01-10	21.43	21.65	21.30	21.53	637860
2013-01-11	21.53	21.53	21.18	21.38	545999
2013-01-14	21.36	21.54	21.30	21.43	454054
2013-01-15	21.26	21.60	21.25	21.50	439660
2013-01-16	21.43	21.70	21.35	21.60	281024
2013-01-17	21.65	21.95	21.61	21.84	578554
2013-01-18	21.86	22.39	21.86	22.30	796311
2013-01-22	22.36	22.73	22.29	22.65	687119
2013-01-23	22.74	22.74	22.46	22.50	667067
2013-01-24	22.54	22.68	22.45	22.56	366118
2013-01-25	22.63	22.69	22.43	22.57	557044
2013-01-28	22.57	22.73	22.31	22.53	624178
2013-01-29	22.45	22.63	22.17	22.24	609553
2013-01-30	22.20	22.41	22.12	22.17	512843
2013-01-31	22.24	22.40	22.11	22.25	540464
2013-02-01	22.40	22.73	22.28	22.44	635249
2013-02-04	22.24	22.37	21.98	21.99	475674
2013-02-05	22.12	22.55	22.02	22.52	585561
2013-02-06	22.43	22.67	22.18	22.62	531352
2013-02-07	22.60	22.73	22.41	22.57	288784
2013-02-08	22.56	22.56	22.39	22.43	237359
2013-02-11	22.41	22.68	22.33	22.56	248515
2013-02-12	22.60	22.90	22.56	22.87	335199
2013-02-13	22.88	22.94	22.61	22.82	323963
2013-02-14	22.74	22.97	22.66	22.66	248698
2013-02-15	22.80	22.80	22.50	22.63	360326
2013-02-19	22.75	23.09	22.69	23.00	531929
2013-02-20	22.95	23.12	22.51	22.53	455906
2013-02-21	22.49	22.67	22.29	22.41	349254
2013-02-22	22.59	22.72	22.46	22.72	259628
2013-02-25	22.88	22.88	22.16	22.21	820887
2013-02-26	22.35	22.45	22.01	22.12	467667
2013-02-27	22.10	22.38	22.10	22.22	409094
2013-02-28	22.22	22.34	22.01	22.02	445003
2013-03-01	21.95	22.60	21.82	22.51	912697
2013-03-04	22.40	22.67	22.35	22.66	348275
2013-03-05	22.77	23.08	22.75	22.88	396204
2013-03-06	22.94	23.16	22.83	23.05	498534
2013-03-07	23.08	23.38	23.05	23.37	352205
2013-03-08	23.56	23.59	23.18	23.34	275804
2013-03-11	23.33	23.52	23.18	23.45	214524
2013-03-12	23.45	23.55	23.32	23.45	366136
2013-03-13	23.48	23.75	23.45	23.71	260184
2013-03-14	23.83	24.35	23.78	24.33	607794
2013-03-15	24.25	24.67	24.08	24.43	975216
2013-03-18	24.09	24.31	23.87	23.91	472381
2013-03-19	24.01	24.12	23.73	24.01	256554
2013-03-20	24.14	24.28	24.02	24.22	220488
2013-03-21	24.01	24.23	23.70	23.89	299441
2013-03-22	23.97	23.99	23.83	23.99	249763
2013-03-25	24.09	24.19	23.81	24.13	359147
2013-03-26	24.29	24.29	24.01	24.20	395061
2013-03-27	24.00	24.27	23.89	24.25	392501
2013-03-28	24.31	24.45	24.09	24.26	423779
2013-04-01	24.23	24.24	23.66	23.78	331048
2013-04-02	24.02	24.04	23.62	23.73	365314
2013-04-03	23.65	23.72	23.25	23.40	544142
2013-04-04	23.42	23.56	23.28	23.52	551878
2013-04-05	23.20	23.43	22.98	23.37	343416
2013-04-08	23.43	23.75	23.14	23.74	307545
2013-04-09	23.71	23.74	23.42	23.53	277522
2013-04-10	23.62	24.25	23.62	24.20	511963
2013-04-11	24.20	24.20	23.78	23.85	402765
2013-04-12	23.68	23.88	23.45	23.71	464993
2013-04-15	23.37	23.45	22.14	22.51	1556604
2013-04-16	22.67	22.84	22.31	22.77	843773
2013-04-17	22.48	22.57	22.17	22.40	886677
2013-04-18	22.38	22.49	22.04	22.34	1164637
2013-04-19	22.45	22.56	22.24	22.41	967509
2013-04-22	22.45	22.45	22.04	22.23	525703
2013-04-23	22.34	22.89	22.34	22.89	508952
2013-04-24	22.85	22.97	22.70	22.86	343405
2013-04-25	22.92	23.05	22.80	22.93	331649
2013-04-26	22.84	22.94	22.68	22.82	460975
2013-04-29	22.88	23.14	22.75	23.10	253831
2013-04-30	23.09	23.42	22.94	23.37	470300
2013-05-01	23.23	23.33	22.49	22.49	723536
2013-05-02	22.45	22.77	22.27	22.63	401927
2013-05-03	22.92	23.24	22.87	22.94	324288
2013-05-06	23.01	23.44	22.94	23.43	329209
2013-05-07	23.47	23.85	23.39	23.76	438040
2013-05-08	22.79	23.13	22.65	22.86	6655902
2013-05-09	22.80	23.11	22.77	23.02	1527760
2013-05-10	23.04	23.33	23.01	23.26	553385
2013-05-13	23.25	23.29	23.00	23.05	449864
2013-05-14	23.08	23.39	23.02	23.32	550713
2013-05-15	23.25	23.59	23.25	23.52	724209
2013-05-16	23.50	23.72	23.40	23.49	478145
2013-05-17	23.68	23.75	23.46	23.64	1558679
2013-05-20	23.60	24.03	23.49	23.93	866992
2013-05-21	23.95	24.09	23.83	23.97	427382
2013-05-22	23.94	24.14	23.27	23.33	576424
2013-05-23	23.14	23.39	23.02	23.37	736018
2013-05-24	23.19	23.29	22.99	23.15	909969
2013-05-28	23.52	23.68	23.07	23.36	1261718
2013-05-29	23.16	23.55	23.09	23.47	727996
2013-05-30	23.53	23.74	23.36	23.51	731153
2013-05-31	23.37	23.58	23.25	23.35	755980
2013-06-03	23.37	23.71	23.05	23.68	1040090
2013-06-04	23.67	23.96	23.45	23.50	806295
2013-06-05	23.46	23.72	23.16	23.24	849430
2013-06-06	23.23	23.59	23.06	23.58	652568
2013-06-07	23.77	23.92	23.51	23.78	964326
2013-06-10	23.83	24.12	23.66	24.10	499838
2013-06-11	23.82	23.85	23.35	23.82	866261
2013-06-12	23.97	24.00	23.45	23.49	587294
2013-06-13	23.43	24.04	23.28	23.98	506402
2013-06-14	23.93	23.95	23.50	23.63	482325
2013-06-17	23.93	24.16	23.81	24.11	962266
2013-06-18	24.12	24.68	24.09	24.58	1145256
2013-06-19	24.56	24.68	24.29	24.49	1380682
2013-06-20	24.17	24.70	23.92	24.47	1218175
2013-06-21	24.49	25.12	24.33	25.07	3407247
2013-06-24	24.98	24.98	24.49	24.79	1448286
2013-06-25	25.02	25.23	24.75	25.23	1250481
2013-06-26	25.46	25.50	25.04	25.22	909203
2013-06-27	25.43	25.84	25.39	25.76	1056527
2013-06-28	25.76	25.93	25.49	25.68	2089846
2013-07-01	25.80	26.31	25.68	25.92	1045143
2013-07-02	25.99	26.50	25.79	26.00	1151679
2013-07-03	25.91	26.30	25.76	26.23	283685
2013-07-05	26.62	26.83	26.32	26.82	691373
2013-07-08	26.68	27.10	26.52	26.92	676314
2013-07-09	27.08	27.20	26.73	27.14	743210
2013-07-10	27.22	27.25	26.49	26.64	800727
2013-07-11	26.99	27.05	26.28	26.43	991075
2013-07-12	26.39	26.83	26.09	26.74	875308
2013-07-15	27.06	27.46	27.00	27.38	1055575
2013-07-16	27.37	27.47	26.65	26.93	687022
2013-07-17	27.08	27.36	26.99	27.23	716621
2013-07-18	27.27	27.81	27.23	27.79	544901
2013-07-19	27.73	27.87	27.60	27.73	673108
2013-07-22	27.71	28.06	27.60	27.82	501668
2013-07-23	27.92	27.96	27.59	27.88	424307
2013-07-24	27.94	28.17	27.78	27.83	584921
2013-07-25	27.74	28.06	27.44	27.64	732361
2013-07-26	27.45	27.59	27.32	27.59	395703
2013-07-29	27.47	27.61	27.15	27.26	339359
2013-07-30	27.40	27.47	27.08	27.18	270231
2013-07-31	27.29	27.85	27.21	27.24	513902
2013-08-01	27.55	28.29	27.55	28.14	916658
2013-08-02	28.00	28.13	27.64	27.86	483486
2013-08-05	27.86	28.09	27.67	27.79	358020
2013-08-06	27.76	27.81	27.15	27.30	479410
2013-08-07	27.26	27.39	26.88	27.17	384593
2013-08-08	27.23	27.36	26.82	27.02	355314
2013-08-09	27.00	27.23	26.75	26.88	325206
2013-08-12	26.74	27.09	26.65	27.07	426875
2013-08-13	27.07	27.07	26.60	26.99	186667
2013-08-14	26.92	27.19	26.65	26.96	322839
2013-08-15	26.69	26.85	26.51	26.80	410796
2013-08-16	26.66	27.26	26.64	26.99	449757
2013-08-19	26.93	26.95	26.67	26.69	257157
2013-08-20	26.74	27.24	26.60	27.23	245595
2013-08-21	27.14	27.42	27.01	27.13	520739
2013-08-22	27.15	27.72	27.15	27.55	213990
2013-08-23	27.55	27.60	27.24	27.44	170572
2013-08-26	27.43	27.62	27.07	27.12	309432
2013-08-27	26.84	26.86	26.02	26.05	464118
2013-08-28	26.02	26.40	25.95	26.28	330390
2013-08-29	26.20	26.80	26.18	26.71	436227
2013-08-30	26.75	26.81	26.32	26.46	1059892
2013-09-03	26.78	27.18	25.64	25.85	1313456
2013-09-04	25.85	26.21	25.85	25.92	594951
2013-09-05	26.00	26.40	25.92	26.04	952426
2013-09-06	26.17	26.17	25.43	25.85	966504
2013-09-09	25.88	25.99	25.71	25.90	761084
2013-09-10	26.17	26.17	25.73	25.87	770768
2013-09-11	25.89	25.89	25.09	25.37	1617374
2013-09-12	25.44	25.65	25.38	25.46	570957
2013-09-13	25.55	25.55	25.20	25.49	638576
2013-09-16	25.85	25.85	25.54	25.62	577716
2013-09-17	25.63	25.84	25.58	25.84	467464
2013-09-18	25.83	26.06	25.56	25.75	766556
2013-09-19	25.78	25.79	24.94	25.25	1181926
2013-09-20	25.38	25.55	25.15	25.48	1230364
2013-09-23	25.35	25.55	24.53	24.96	1310207
2013-09-24	25.16	25.48	24.96	25.33	848654
2013-09-25	25.33	25.68	25.11	25.48	482588
2013-09-26	25.58	25.73	25.23	25.34	422760
2013-09-27	25.13	25.69	25.13	25.38	649800
2013-09-30	25.10	25.55	24.98	25.53	485718
2013-10-01	25.50	25.93	25.47	25.80	994437
2013-10-02	25.58	25.59	25.33	25.45	708696
2013-10-03	25.38	25.38	25.09	25.13	621263
2013-10-04	25.12	25.55	25.04	25.44	423846
2013-10-07	25.17	25.17	24.87	24.87	506015
2013-10-08	24.87	25.03	24.64	25.00	1232955
2013-10-09	25.07	25.32	24.94	25.19	1325272
2013-10-10	25.48	25.83	25.48	25.79	622334
2013-10-11	25.61	26.51	25.49	26.47	835424
2013-10-14	26.35	27.17	26.27	27.15	982422
2013-10-15	27.00	27.14	26.86	26.95	637640
2013-10-16	27.14	27.65	26.98	27.35	590809
2013-10-17	27.21	27.55	27.00	27.52	598617
2013-10-18	27.73	28.20	27.43	28.03	925806
2013-10-21	28.00	28.29	27.95	28.26	712899
2013-10-22	28.30	28.48	28.12	28.39	670243
2013-10-23	28.20	28.55	28.16	28.36	519069
2013-10-24	28.44	28.71	28.26	28.55	631974
2013-10-25	28.62	28.75	28.36	28.59	572966
2013-10-28	28.53	28.85	28.47	28.72	532589
2013-10-29	28.24	28.63	27.78	28.30	1123862
2013-10-30	28.36	28.36	27.95	28.04	697640
2013-10-31	28.04	28.24	27.77	27.89	711175
2013-11-01	27.86	28.15	27.68	27.98	867596
2013-11-04	27.99	28.11	27.81	28.09	596358
2013-11-05	27.96	28.11	27.89	27.95	457202
2013-11-06	28.17	28.22	27.96	28.06	367129
2013-11-07	28.06	28.16	27.49	27.49	642409
2013-11-08	27.46	28.77	27.38	28.70	610351
2013-11-11	28.63	28.68	28.31	28.34	298932
2013-11-12	28.30	28.40	27.96	28.17	244755
2013-11-13	27.99	28.53	27.96	28.49	219021
2013-11-14	28.47	28.71	28.37	28.65	340746
2013-11-15	28.60	28.68	28.27	28.56	471180
2013-11-18	28.58	28.86	28.37	28.61	451855
2013-11-19	28.62	28.98	28.49	28.70	342361
2013-11-20	28.71	28.81	28.44	28.58	377001
2013-11-21	28.63	29.28	28.63	29.20	539082
2013-11-22	29.17	29.49	28.96	29.44	362467
2013-11-25	29.44	29.73	29.32	29.51	345958
2013-11-26	29.55	29.67	29.37	29.61	371354
2013-11-27	29.71	29.84	29.53	29.66	315464
2013-11-29	29.82	29.86	29.30	29.48	380470
2013-12-02	29.48	29.99	29.26	29.28	532538
2013-12-03	29.25	29.59	28.63	28.94	560630
2013-12-04	28.86	29.53	28.86	29.15	406038
2013-12-05	29.09	29.23	28.92	29.11	409320
2013-12-06	29.38	29.99	29.36	29.58	412343
2013-12-09	29.59	29.85	29.21	29.34	449593
2013-12-10	29.21	29.54	28.92	29.10	413628
2013-12-11	29.10	29.13	28.72	28.79	424423
2013-12-12	28.85	29.20	28.73	28.98	432092
2013-12-13	29.06	29.30	28.64	28.94	542727
2013-12-16	29.17	29.48	28.93	29.44	389993
2013-12-17	29.44	29.46	29.12	29.36	353323
2013-12-18	29.32	29.93	29.27	29.91	443473
2013-12-19	29.79	29.92	29.60	29.72	359585
2013-12-20	29.89	30.29	29.70	30.11	1151992
2013-12-23	30.22	30.66	30.22	30.62	319973
2013-12-24	30.62	30.94	30.43	30.72	125560
2013-12-26	30.87	30.93	30.56	30.74	282101
2013-12-27	30.88	31.00	30.69	30.86	269695
2013-12-30	30.78	30.98	30.70	30.79	321402
2013-12-31	30.90	31.32	30.71	31.18	688388
2014-01-02	31.04	31.04	30.54	30.64	815944
2014-01-03	30.63	30.79	30.37	30.46	447573
2014-01-06	30.49	30.88	30.16	30.27	506053
2014-01-07	30.45	30.83	30.18	30.36	459993
2014-01-08	30.44	30.74	30.27	30.58	608605
2014-01-09	30.76	30.96	30.52	30.80	817576
2014-01-10	30.89	30.89	30.50	30.82	343013
2014-01-13	30.72	30.87	30.21	30.43	651194
2014-01-14	30.57	30.59	30.16	30.48	558854
2014-01-15	30.55	30.88	30.46	30.72	497031
2014-01-16	30.71	30.76	30.30	30.62	568714
2014-01-17	30.79	32.22	30.79	31.74	1239757
2014-01-21	32.12	32.67	31.66	32.03	924581
2014-01-22	32.15	32.22	31.96	32.04	688005
2014-01-23	31.92	31.92	31.35	31.53	593683
2014-01-24	31.25	31.42	30.66	30.93	475191
2014-01-27	30.96	31.02	30.44	30.62	548749
2014-01-28	30.68	30.83	30.48	30.66	477619
2014-01-29	30.35	30.75	30.14	30.16	604570
2014-01-30	30.36	30.65	30.06	30.55	406690
2014-01-31	30.27	30.70	29.90	30.34	936926
2014-02-03	30.35	30.45	28.77	28.87	1089139
2014-02-04	28.94	29.38	28.71	29.16	717065
2014-02-05	29.05	29.35	28.85	29.30	702928
2014-02-06	29.30	29.68	29.15	29.58	490872
2014-02-07	29.43	29.75	29.03	29.36	467168
2014-02-10	29.25	29.53	29.13	29.36	414691
2014-02-11	29.53	29.92	29.19	29.91	340863
2014-02-12	29.86	30.50	29.84	29.96	423897
2014-02-13	29.67	30.21	29.57	30.16	232477
2014-02-14	30.12	30.34	29.94	30.31	178884
2014-02-18	30.30	30.59	30.10	30.38	305931
2014-02-19	30.21	30.35	29.32	29.34	760704
2014-02-20	29.38	29.77	29.07	29.71	593033
2014-02-21	29.76	30.16	29.70	30.07	589315
2014-02-24	30.10	30.85	30.10	30.57	355884
2014-02-25	30.51	30.56	30.24	30.31	364580
2014-02-26	30.46	31.02	30.21	30.96	430846
2014-02-27	30.89	31.26	30.73	31.25	411016
2014-02-28	31.32	31.59	30.95	30.97	723974
2014-03-03	30.65	30.99	30.51	30.84	395015
2014-03-04	31.23	31.52	31.12	31.38	873692
2014-03-05	31.32	31.49	31.18	31.40	675217
2014-03-06	31.41	31.56	31.30	31.45	430186
2014-03-07	31.63	31.88	31.41	31.58	447092
2014-03-10	31.47	31.71	31.38	31.53	263033
2014-03-11	31.60	31.60	31.03	31.25	378993
2014-03-12	31.08	31.44	30.86	31.35	430372
2014-03-13	31.51	31.66	31.10	31.11	752258
2014-03-14	30.90	31.64	30.87	31.25	470588
2014-03-17	31.45	31.70	31.25	31.32	380848
2014-03-18	31.31	31.62	31.21	31.50	463853
2014-03-19	31.50	31.78	31.25	31.57	454970
2014-03-20	31.51	32.04	31.46	31.77	912791
2014-03-21	31.79	32.04	31.54	31.55	1347933
2014-03-24	31.62	31.93	31.35	31.45	819970
2014-03-25	31.59	31.77	31.47	31.57	652973
2014-03-26	31.72	31.86	31.13	31.14	534509
2014-03-27	31.26	31.39	30.40	30.47	728186
2014-03-28	30.47	31.04	30.32	30.55	451278
2014-03-31	30.80	31.17	30.64	31.06	494652
2014-04-01	31.11	31.69	30.80	31.63	732584
2014-04-02	31.66	31.71	31.50	31.60	531261
2014-04-03	31.56	31.63	31.23	31.50	324099
2014-04-04	31.65	31.73	30.55	30.68	403142
2014-04-07	30.60	30.80	30.05	30.30	671156
2014-04-08	30.30	30.65	30.07	30.52	643328
2014-04-09	30.62	30.73	30.38	30.70	445075
2014-04-10	30.62	30.78	29.67	30.04	776024
2014-04-11	29.73	30.26	29.35	29.98	755279
2014-04-14	30.33	30.33	29.55	29.95	465566
2014-04-15	30.02	30.23	29.40	30.03	511708
2014-04-16	30.17	30.49	29.95	30.33	740884
2014-04-17	30.70	31.79	30.25	31.50	921872
2014-04-21	31.51	31.66	30.92	31.15	531634
2014-04-22	31.20	31.91	31.03	31.52	480258
2014-04-23	31.50	31.65	31.19	31.35	502904
2014-04-24	31.49	31.49	30.72	30.88	473599
2014-04-25	30.68	30.78	30.23	30.25	626845
2014-04-28	30.31	30.55	29.74	30.01	671754
2014-04-29	30.12	30.31	29.78	29.84	568358
2014-04-30	29.72	30.21	29.54	30.14	479774
2014-05-01	29.99	30.25	29.31	29.81	700517
2014-05-02	29.92	30.64	29.88	30.23	645867
2014-05-05	29.96	30.32	29.67	30.20	640985
2014-05-06	30.06	30.22	29.68	29.71	714116
2014-05-07	29.69	29.90	29.40	29.84	510789
2014-05-08	29.80	30.09	29.55	29.58	550200
2014-05-09	29.44	29.74	29.20	29.73	438944
2014-05-12	29.94	30.52	29.70	30.41	436192
2014-05-13	30.35	30.46	29.98	29.98	365010
2014-05-14	29.82	29.84	29.03	29.12	532753
2014-05-15	28.90	29.00	28.21	28.93	704258
2014-05-16	28.95	29.07	28.64	29.01	479989
2014-05-19	28.93	29.73	28.93	29.67	404306
2014-05-20	29.56	29.57	28.95	29.21	589377
2014-05-21	29.39	29.64	29.08	29.53	403570
2014-05-22	29.52	29.88	29.44	29.73	286546
2014-05-23	29.72	30.06	29.69	29.99	323766
2014-05-27	30.23	30.47	29.93	30.21	410200
2014-05-28	30.12	30.27	29.82	30.14	288513
2014-05-29	30.14	30.17	29.84	30.13	278256
2014-05-30	30.18	30.40	29.90	29.92	301198
2014-06-02	30.00	30.22	29.60	30.04	352756
2014-06-03	29.84	30.52	29.84	30.07	323956
2014-06-04	30.02	30.39	30.02	30.22	321058
2014-06-05	30.35	30.90	30.05	30.87	417161
2014-06-06	31.07	31.43	30.96	31.31	302367
2014-06-09	31.21	31.89	31.21	31.67	279969
2014-06-10	31.52	31.69	31.36	31.58	221346
2014-06-11	31.30	31.54	30.87	30.97	392953
2014-06-12	30.83	31.13	30.59	31.09	355205
2014-06-13	31.04	31.49	30.75	30.79	380387
2014-06-16	30.65	30.75	30.41	30.51	383139
2014-06-17	30.50	31.42	30.50	31.16	473169
2014-06-18	31.09	31.56	30.92	31.37	382207
2014-06-19	31.44	31.50	31.09	31.29	268849
2014-06-20	31.38	31.56	31.06	31.09	852623
2014-06-23	31.10	31.27	30.94	31.10	239876
2014-06-24	30.91	31.49	30.85	30.99	547042
2014-06-25	30.80	31.33	30.44	31.24	416082
2014-06-26	31.21	31.44	30.75	31.36	309104
2014-06-27	31.28	31.73	31.28	31.66	642427
2014-06-30	31.53	31.57	31.18	31.54	460027
2014-07-01	31.67	32.49	31.66	31.99	809595
2014-07-02	31.96	32.12	31.52	31.61	333772
2014-07-03	31.81	32.30	31.81	32.15	183952
2014-07-07	32.01	32.09	31.75	31.77	290879
2014-07-08	31.68	31.72	31.29	31.38	293387
2014-07-09	31.48	31.70	31.26	31.30	202888
2014-07-10	30.87	31.26	30.77	31.03	358847
2014-07-11	30.91	31.09	30.63	30.94	233050
2014-07-14	31.26	31.35	30.81	30.84	244627
2014-07-15	30.79	31.20	30.69	31.08	303406
2014-07-16	31.22	31.22	30.56	30.74	752792
2014-07-17	30.39	30.70	29.35	29.43	715008
2014-07-18	29.13	29.73	28.83	29.59	827892
2014-07-21	29.28	29.49	29.11	29.31	342697
2014-07-22	29.41	29.52	29.05	29.14	336439
2014-07-23	29.14	29.20	28.98	29.12	232556
2014-07-24	29.23	29.54	29.14	29.24	272918
2014-07-25	28.90	29.22	28.87	29.05	308631
2014-07-28	29.10	29.10	28.52	28.64	346640
2014-07-29	28.71	29.17	28.32	28.58	394841
2014-07-30	28.78	29.12	28.63	28.90	303131
2014-07-31	28.59	28.90	28.56	28.67	656186
2014-08-01	28.61	28.71	27.77	28.28	791102
2014-08-04	28.39	28.59	27.97	28.56	528129
2014-08-05	28.38	28.70	28.23	28.45	304687
2014-08-06	28.31	28.97	28.31	28.70	461693
2014-08-07	28.51	28.61	28.25	28.35	485285
2014-08-08	28.34	28.58	28.14	28.55	367424
2014-08-11	28.63	28.93	28.41	28.69	353480
2014-08-12	28.51	28.78	28.27	28.45	293503
2014-08-13	28.56	28.94	28.56	28.91	464250
2014-08-14	28.87	29.09	28.87	28.95	432935
2014-08-15	29.20	29.22	28.38	28.60	384010
2014-08-18	28.86	29.19	28.85	29.02	244211
2014-08-19	29.01	29.25	29.00	29.25	325184
2014-08-20	29.13	29.32	29.05	29.20	535152
2014-08-21	29.18	29.67	29.11	29.54	216855
2014-08-22	29.56	29.81	29.39	29.56	280421
2014-08-25	29.73	29.84	29.53	29.60	296981
2014-08-26	29.59	29.76	29.51	29.66	262893
2014-08-27	29.68	29.68	29.48	29.60	504297
2014-08-28	29.53	29.53	29.33	29.41	286386
2014-08-29	29.41	29.59	29.29	29.50	181035
2014-09-02	29.63	30.01	29.55	29.85	535476
2014-09-03	29.94	30.01	29.65	29.79	411725
2014-09-04	29.80	30.14	29.72	29.76	498820
2014-09-05	29.62	29.77	29.49	29.76	370449
2014-09-08	29.74	29.91	29.66	29.84	468444
2014-09-09	29.73	29.99	29.52	29.90	723410
2014-09-10	29.89	30.53	29.86	30.51	455104
2014-09-11	30.28	30.80	30.25	30.62	687287
2014-09-12	30.68	30.81	30.46	30.62	534354
2014-09-15	30.65	30.65	30.19	30.22	605343
2014-09-16	30.16	30.41	29.95	30.10	685999
2014-09-17	30.17	30.38	29.90	30.08	611681
2014-09-18	30.26	30.68	30.26	30.62	460692
2014-09-19	30.72	30.92	30.08	30.11	992575
2014-09-22	29.99	30.18	29.58	29.58	370566
2014-09-23	29.56	30.01	29.51	29.77	651045
2014-09-24	29.95	30.22	29.73	30.11	780250
2014-09-25	29.97	30.03	29.56	29.59	687600
2014-09-26	29.59	29.86	29.42	29.84	422241
2014-09-29	29.43	29.78	29.39	29.56	431527
2014-09-30	29.56	29.67	29.14	29.14	645107
2014-10-01	29.14	29.29	28.70	28.82	777842
2014-10-02	28.74	29.22	28.62	29.05	449716
2014-10-03	29.36	29.66	29.29	29.32	448687
2014-10-06	29.40	29.43	29.06	29.10	385163
2014-10-07	28.94	29.00	28.52	28.54	450378
2014-10-08	28.57	29.14	28.43	29.09	522801
2014-10-09	29.05	29.05	28.31	28.31	658255
2014-10-10	28.20	28.69	28.15	28.15	548229
2014-10-13	28.20	28.51	28.11	28.16	517202
2014-10-14	28.42	28.75	28.18	28.32	638567
2014-10-15	27.84	28.04	27.14	27.65	909389
2014-10-16	26.53	28.57	26.53	28.48	1124072
2014-10-17	28.77	28.77	28.30	28.41	493943
2014-10-20	28.28	28.78	28.28	28.52	410160
2014-10-21	28.71	29.26	28.69	29.16	503127
2014-10-22	29.23	29.55	29.03	29.06	436808
2014-10-23	29.41	29.64	28.95	29.02	739628
2014-10-24	29.08	29.33	28.98	29.31	332446
2014-10-27	29.12	29.52	28.99	29.49	404704
2014-10-28	29.61	30.35	29.50	30.34	475066
2014-10-29	30.29	30.64	29.84	30.57	413423
2014-10-30	30.40	30.89	30.17	30.75	391015
2014-10-31	31.25	31.38	30.85	31.34	572159
2014-11-03	31.38	31.78	31.29	31.51	735184
2014-11-04	31.51	31.56	31.18	31.51	626001
2014-11-05	31.68	31.85	31.50	31.70	433375
2014-11-06	31.50	31.69	31.25	31.52	452266
2014-11-07	31.45	31.88	31.35	31.86	839174
2014-11-10	31.81	32.16	31.80	32.08	443450
2014-11-11	32.13	32.19	31.84	31.90	363101
2014-11-12	31.78	32.47	31.76	32.33	508803
2014-11-13	32.32	32.40	32.07	32.07	45556
2014-11-14	31.93	32.13	31.72	32.01	465127
2014-11-17	31.89	32.06	31.61	31.73	285709
2014-11-18	31.73	32.05	31.72	31.95	484309
2014-11-19	31.91	31.96	31.33	31.59	307899
2014-11-20	31.35	31.84	31.28	31.83	202726
2014-11-21	32.18	32.19	31.44	31.45	288358
2014-11-24	31.54	31.94	31.45	31.92	663245
2014-11-25	31.96	32.13	31.81	32.08	229766
2014-11-26	32.13	32.19	31.73	32.18	179735
2014-11-28	32.24	32.31	31.44	31.47	253627
2014-12-01	31.34	31.35	30.82	31.02	383017
2014-12-02	31.15	31.74	31.08	31.51	324367
2014-12-03	31.46	31.94	31.34	31.81	333608
2014-12-04	31.71	31.84	31.47	31.69	273904
2014-12-05	31.79	32.66	31.79	32.33	658848
2014-12-08	32.24	32.73	32.07	32.31	498523
2014-12-09	31.86	33.12	31.80	33.05	684426
2014-12-10	32.63	32.94	31.59	31.60	768525
2014-12-11	31.87	32.07	31.54	31.67	514827
2014-12-12	31.26	31.61	31.04	31.18	600424
2014-12-15	31.43	31.49	30.59	30.72	457314
2014-12-16	30.65	31.55	30.44	30.99	563327
2014-12-17	31.06	31.96	30.88	31.89	627473
2014-12-18	32.37	32.65	32.15	32.64	578555
2014-12-19	32.55	32.68	32.19	32.40	1370806
2014-12-22	32.37	32.49	32.08	32.41	313601
2014-12-23	32.61	32.82	32.41	32.63	242679
2014-12-24	32.63	32.71	32.22	32.56	211710
2014-12-26	32.83	32.89	32.64	32.65	294232
2014-12-29	32.72	33.32	32.72	33.00	341939
2014-12-30	32.98	33.18	32.74	32.97	259470
2014-12-31	33.15	33.17	32.51	32.53	332572
2015-01-02	32.78	32.90	31.83	32.30	373741
2015-01-05	32.00	32.12	31.36	31.49	776722
2015-01-06	31.63	31.76	30.61	30.83	605551
2015-01-07	31.33	31.56	31.05	31.50	754871
2015-01-08	31.83	32.29	31.64	32.25	851730
2015-01-09	31.71	32.07	30.92	30.94	771990
2015-01-12	30.85	30.96	30.28	30.41	590691
2015-01-13	30.76	31.17	30.01	30.50	479520
2015-01-14	30.04	30.17	29.59	29.91	575744
2015-01-15	29.91	30.01	29.16	29.34	724173
2015-01-16	29.16	29.89	29.16	29.63	840874
2015-01-20	29.66	29.84	29.16	29.45	897830
2015-01-21	29.43	29.65	29.02	29.11	852154
2015-01-22	29.52	31.53	29.52	31.38	1617131
2015-01-23	31.58	31.72	30.66	30.77	719736
2015-01-26	30.82	31.52	30.50	31.48	952335
2015-01-27	31.04	31.24	30.83	31.01	510444
2015-01-28	31.19	31.27	30.28	30.34	725926
2015-01-29	30.32	31.06	30.07	31.01	581320
2015-01-30	30.62	31.23	30.52	30.53	1179763
2015-02-02	30.72	31.65	30.35	31.55	937547
2015-02-03	31.68	32.51	31.61	32.44	1010924
2015-02-04	32.22	32.77	32.07	32.29	594510
2015-02-05	32.44	33.20	32.42	33.07	741019
2015-02-06	33.18	33.72	33.14	33.22	610050
2015-02-09	33.11	33.26	32.74	32.89	524963
2015-02-10	33.27	33.37	32.74	33.24	453330
2015-02-11	33.15	33.41	32.97	33.28	655899
2015-02-12	33.48	34.05	33.39	34.04	549168
2015-02-13	34.00	34.29	33.89	34.26	701002
2015-02-17	34.26	34.44	33.84	34.39	630308
2015-02-18	33.80	34.49	33.64	33.96	889452
2015-02-19	33.73	34.44	33.58	34.25	804454
2015-02-20	34.10	34.77	33.82	34.60	1114176
2015-02-23	34.41	34.75	34.17	34.60	778378
2015-02-24	34.52	35.19	34.45	34.79	732883
2015-02-25	34.77	34.80	34.39	34.45	652526
2015-02-26	34.44	34.68	34.39	34.63	673314
2015-02-27	34.52	34.76	34.45	34.53	752844
2015-03-02	35.68	35.70	34.77	35.17	1714868
2015-03-03	35.14	35.45	34.78	35.06	1125925
2015-03-04	34.89	35.06	34.65	34.70	919721
2015-03-05	34.76	34.98	34.22	34.94	754942
2015-03-06	35.34	35.99	35.19	35.38	1188746
2015-03-09	35.36	35.92	35.14	35.81	533816
2015-03-10	35.52	35.52	34.97	35.16	514634
2015-03-11	35.18	35.67	35.08	35.62	472757
2015-03-12	36.04	36.49	35.70	36.40	846577
2015-03-13	36.44	36.57	35.85	36.47	677639
2015-03-16	36.54	36.67	36.01	36.31	555625
2015-03-17	36.16	36.51	35.96	36.50	663490
2015-03-18	36.35	36.88	36.29	36.40	1276891
2015-03-19	36.35	36.35	35.86	36.17	522529
2015-03-20	36.39	37.08	36.14	37.02	1467599
2015-03-23	36.89	37.11	36.44	36.52	692008
2015-03-24	36.55	36.82	36.33	36.80	653474
2015-03-25	36.89	37.02	36.38	36.45	1036381
2015-03-26	36.41	36.62	35.91	36.61	686880
2015-03-27	36.53	36.67	36.13	36.39	583147
2015-03-30	36.66	37.38	36.63	37.13	508449
2015-03-31	37.00	37.15	36.67	37.05	909863
2015-04-01	36.97	37.60	36.33	36.79	565261
2015-04-02	36.38	37.12	36.38	36.75	620916
2015-04-06	36.31	36.63	35.71	36.44	637793
2015-04-07	36.50	36.87	36.46	36.49	510554
2015-04-08	36.61	36.61	36.21	36.34	650122
2015-04-09	35.95	36.28	35.66	35.93	878394
2015-04-10	36.01	36.27	35.76	36.17	759119
2015-04-13	36.36	36.59	36.18	36.58	666895
2015-04-14	36.58	36.58	35.87	35.93	569143
2015-04-15	36.00	36.75	35.96	36.57	1078994
2015-04-16	35.99	36.04	35.13	35.77	1307625
2015-04-17	35.50	35.53	34.88	35.25	1209799
2015-04-20	35.46	35.85	35.29	35.78	658539
2015-04-21	35.88	36.22	35.75	35.88	628144
2015-04-22	35.84	36.24	35.62	36.13	330141
2015-04-23	35.98	36.28	35.80	36.09	506617
2015-04-24	35.94	36.17	35.78	35.96	555876
2015-04-27	35.95	36.41	35.69	35.80	874911
2015-04-28	35.83	36.54	35.67	36.48	453972
2015-04-29	36.39	36.74	36.21	36.52	551292
2015-04-30	36.19	36.31	35.74	35.83	872998
2015-05-01	35.89	36.05	35.34	35.38	535050
2015-05-04	35.39	35.80	35.39	35.65	585036
2015-05-05	35.48	36.04	35.48	35.79	1430326
2015-05-06	35.89	36.51	35.40	36.48	1159765
2015-05-07	36.34	36.87	36.07	36.72	1075109
2015-05-08	36.94	36.97	36.20	36.91	575542
2015-05-11	36.85	37.35	36.75	37.28	693001
2015-05-12	37.20	37.63	36.85	37.58	904717
2015-05-13	37.54	37.93	37.37	37.83	692394
2015-05-14	37.97	38.07	37.78	38.06	848694
2015-05-15	38.02	38.17	37.28	37.46	1077287
2015-05-18	37.53	38.11	37.53	37.92	603135
2015-05-19	38.03	38.23	37.89	38.20	544783
2015-05-20	38.19	38.24	37.85	38.09	351460
2015-05-21	38.03	38.21	37.64	37.84	364768
2015-05-22	37.87	38.08	37.64	37.65	345014
2015-05-26	37.42	37.50	36.98	37.39	473876
2015-05-27	37.55	38.04	37.20	37.92	810969
2015-05-28	37.92	38.03	37.63	37.87	341947
2015-05-29	37.82	38.05	37.51	37.89	929389
2015-06-01	38.06	38.25	37.61	38.08	827916
2015-06-02	38.03	38.59	37.86	38.21	500570
2015-06-03	38.38	39.08	38.05	38.97	555556
2015-06-04	38.78	38.84	38.27	38.35	604086
2015-06-05	38.54	39.08	38.42	39.06	573476
2015-06-08	39.09	39.44	38.90	39.21	666115
2015-06-09	39.31	39.77	38.99	39.69	593851
2015-06-10	40.00	40.48	39.69	40.39	777530
2015-06-11	40.31	40.50	39.90	40.23	440473
2015-06-12	40.15	40.23	39.88	40.08	409403
2015-06-15	39.66	40.49	39.35	40.17	1056691
2015-06-16	40.26	40.98	40.13	40.96	1301109
2015-06-17	41.23	41.34	39.49	39.78	2256263
2015-06-18	38.99	39.45	38.87	39.27	1636527
2015-06-19	39.37	39.39	38.78	38.94	1250130
2015-06-22	39.37	39.45	39.14	39.28	1163011
2015-06-23	39.81	40.29	39.58	40.26	804461
2015-06-24	40.13	40.36	39.87	40.02	527451
2015-06-25	40.25	40.48	40.02	40.21	476124
2015-06-26	40.49	40.71	40.06	40.53	1395759
2015-06-29	39.88	40.41	39.53	39.61	1018613
2015-06-30	40.03	40.21	39.30	39.55	815424
2015-07-01	40.05	40.30	39.79	40.05	666734
2015-07-02	39.89	39.89	38.95	39.13	599434
2015-07-06	38.56	39.51	38.46	39.50	1188963
2015-07-07	39.33	39.49	38.35	39.04	752116
2015-07-08	38.69	38.94	38.48	38.83	612012
2015-07-09	39.40	39.69	38.71	39.29	543896
2015-07-10	39.87	39.97	39.16	39.75	466248
2015-07-13	39.97	40.24	39.83	39.97	414919
2015-07-14	39.74	40.13	39.69	40.06	460528
2015-07-15	40.16	40.58	40.14	40.44	883389
2015-07-16	40.40	40.60	39.26	39.63	1407633
2015-07-17	39.51	39.52	38.63	39.11	831243
2015-07-20	39.26	39.44	38.93	39.02	744038
2015-07-21	39.03	39.56	38.87	38.95	493139
2015-07-22	38.92	39.57	38.80	39.44	334018
2015-07-23	39.59	39.91	38.86	39.14	977993
2015-07-24	39.22	39.27	38.52	38.53	912303
2015-07-27	38.14	38.28	37.38	37.96	531095
2015-07-28	38.25	38.50	37.81	38.43	1003989
2015-07-29	38.49	38.63	38.13	38.56	540001
2015-07-30	38.37	38.95	38.28	38.94	639969
2015-07-31	39.00	39.00	38.43	38.66	555514
2015-08-03	38.57	39.01	38.27	38.77	452822
2015-08-04	38.71	39.30	38.57	38.97	385019
2015-08-05	39.10	39.75	38.90	39.35	445305
2015-08-06	39.23	39.33	38.51	38.62	467028
2015-08-07	38.53	38.93	38.03	38.32	750599
2015-08-10	38.60	38.96	38.35	38.95	543880
2015-08-11	38.60	38.78	38.25	38.56	444563
2015-08-12	38.37	38.48	37.29	37.78	552016
2015-08-13	37.85	38.53	37.69	38.11	441677
2015-08-14	38.11	38.42	37.81	38.42	586642
2015-08-17	38.21	38.82	37.79	38.53	518591
2015-08-18	38.74	38.92	38.30	38.39	605844
2015-08-19	38.19	38.30	37.60	37.62	590808
2015-08-20	37.28	38.01	36.62	36.64	812010
2015-08-21	36.25	36.60	35.55	36.07	809740
2015-08-24	33.92	35.53	30.97	34.23	1310865
2015-08-25	35.21	35.22	33.07	33.11	2361488
2015-08-26	33.84	34.76	33.24	34.66	1275557
2015-08-27	35.13	35.63	34.84	35.32	888897
2015-08-28	35.30	35.59	35.10	35.34	517368
2015-08-31	35.24	35.52	34.98	35.38	682833
2015-09-01	34.59	34.81	33.75	33.88	688394
2015-09-02	34.40	34.47	33.76	34.45	516137
2015-09-03	34.43	35.09	34.27	34.66	441861
2015-09-04	34.15	34.68	34.15	34.53	449574
2015-09-08	35.12	35.62	34.89	35.49	444352
2015-09-09	35.82	35.90	35.13	35.21	412060
2015-09-10	35.11	35.98	35.01	35.59	666114
2015-09-11	35.30	35.69	35.17	35.64	285605
2015-09-14	35.64	35.99	35.48	35.68	327566
2015-09-15	35.80	36.28	35.72	36.18	395207
2015-09-16	36.10	36.41	35.80	36.31	398398
2015-09-17	36.29	36.81	35.29	35.46	520046
2015-09-18	34.89	35.06	34.33	34.69	948347
2015-09-21	35.01	35.55	34.73	35.33	429622
2015-09-22	34.81	35.16	34.55	34.96	533603
2015-09-23	35.06	35.34	34.75	34.98	378086
2015-09-24	34.63	35.55	34.53	35.53	520594
2015-09-25	35.96	36.16	35.41	35.51	975948
2015-09-28	35.36	35.42	34.76	34.93	650545
2015-09-29	34.97	35.35	34.74	35.27	513551
2015-09-30	35.62	35.80	35.32	35.63	927757
2015-10-01	35.54	35.79	35.10	35.61	489861
2015-10-02	34.63	35.32	34.17	35.30	979175
2015-10-05	35.61	36.58	35.40	36.52	863210
2015-10-06	36.24	36.94	36.11	36.54	1109989
2015-10-07	36.83	37.38	36.48	37.35	869645
2015-10-08	37.34	38.00	37.15	37.78	1219771
2015-10-09	37.85	38.08	37.38	37.59	1116704
2015-10-12	37.44	37.84	37.14	37.76	546763
2015-10-13	37.59	38.10	36.91	37.07	1672982
2015-10-14	37.06	37.06	35.64	35.74	1114047
2015-10-15	35.80	36.27	34.69	35.35	2076161
2015-10-16	35.37	35.43	34.79	35.19	1224800
2015-10-19	34.94	35.58	34.91	35.54	673050
2015-10-20	35.63	36.16	35.63	36.10	723251
2015-10-21	36.34	36.50	35.43	35.47	580480
2015-10-22	35.76	36.52	35.67	35.98	572961
2015-10-23	36.39	37.15	36.13	37.14	534291
2015-10-26	37.01	37.23	36.54	37.08	584876
2015-10-27	36.83	37.36	36.51	36.83	789285
2015-10-28	36.84	38.49	36.51	38.46	802804
2015-10-29	38.17	38.76	37.99	38.14	643496
2015-10-30	37.94	38.18	36.89	37.10	764399
2015-11-02	37.32	37.98	37.05	37.94	768092
2015-11-03	37.80	38.28	37.63	37.86	715093
2015-11-04	38.01	38.09	37.56	37.89	759627
2015-11-05	38.01	38.84	37.84	38.57	584688
2015-11-06	39.21	40.01	38.96	39.49	864497
2015-11-09	39.65	39.70	38.97	39.35	822583
2015-11-10	39.23	39.71	38.93	39.32	967086
2015-11-11	39.64	39.75	38.90	38.90	360467
2015-11-12	38.59	38.69	37.77	37.84	479538
2015-11-13	37.65	37.97	37.12	37.29	717675
2015-11-16	37.19	37.95	37.11	37.91	462199
2015-11-17	38.33	38.96	37.97	38.66	861741
2015-11-18	38.75	39.10	38.34	39.07	694277
2015-11-19	39.07	39.25	38.52	38.78	704164
2015-11-20	39.12	39.12	38.55	38.70	818994
2015-11-23	38.62	39.09	38.58	38.69	511074
2015-11-24	39.06	39.79	38.72	39.73	1732715
2015-11-25	39.85	40.16	39.58	40.03	562948
2015-11-27	40.00	40.16	39.50	39.94	239222
2015-11-30	40.12	40.46	39.87	40.21	743451
2015-12-01	40.51	40.72	39.77	40.33	635069
2015-12-02	40.49	40.52	39.41	39.45	565418
2015-12-03	39.94	40.01	38.97	39.05	669261
2015-12-04	39.09	40.10	39.02	40.00	496949
2015-12-07	39.77	39.97	39.05	39.35	711646
2015-12-08	38.87	39.14	38.61	38.91	599396
2015-12-09	38.70	39.16	38.11	38.47	711950
2015-12-10	38.48	38.84	38.13	38.36	701720
2015-12-11	37.53	38.07	36.99	37.69	886205
2015-12-14	37.79	37.83	36.69	37.17	1032359
2015-12-15	37.68	38.31	37.56	38.18	574233
2015-12-16	38.57	39.08	37.63	38.64	855104
2015-12-17	38.78	38.87	37.77	37.89	623361
2015-12-18	37.43	37.64	36.67	37.01	2123737
2015-12-21	37.12	37.32	36.36	37.21	1380260
2015-12-22	37.34	37.55	36.63	37.54	487868
2015-12-23	37.72	37.97	37.39	37.93	436012
2015-12-24	37.92	38.22	37.70	37.89	182289
2015-12-28	37.67	37.94	37.18	37.84	330758
2015-12-29	38.13	38.44	37.83	38.23	301050
2015-12-30	38.19	38.19	37.61	37.62	311164
2015-12-31	37.48	37.86	37.19	37.19	520511
2016-01-04	36.74	36.80	35.78	36.05	1098663
2016-01-05	36.08	36.32	35.64	36.05	943375
2016-01-06	35.34	35.64	35.00	35.53	1232280
2016-01-07	34.73	35.16	34.36	34.36	1504550
2016-01-08	34.92	35.47	33.89	33.95	1074516
2016-01-11	34.24	34.41	33.47	33.80	541838
2016-01-12	34.16	34.30	33.39	34.08	621189
2016-01-13	34.12	34.30	32.70	32.93	1220244
2016-01-14	33.14	33.80	32.72	33.37	999779
2016-01-15	32.62	33.38	32.28	33.35	1662479
2016-01-19	33.66	33.84	32.16	32.38	1358605
2016-01-20	31.69	33.03	31.34	32.74	1843569
2016-01-21	32.09	33.45	31.65	31.72	1535216
2016-01-22	31.83	32.18	31.08	31.89	1887389
2016-01-25	31.71	31.78	30.09	30.35	1254504
2016-01-26	30.53	32.45	30.53	32.42	1518400
2016-01-27	32.27	33.15	31.94	32.16	953613
2016-01-28	32.69	33.18	32.31	32.40	557629
2016-01-29	32.45	33.17	32.01	33.17	1417784
2016-02-01	32.92	33.43	32.72	33.35	1346772
2016-02-02	32.77	32.89	32.36	32.62	1048128
2016-02-03	32.95	33.19	31.87	33.15	937678
2016-02-04	33.06	33.89	33.03	33.61	755075
2016-02-05	33.65	33.76	32.97	33.08	815084
2016-02-08	32.59	33.27	32.15	33.10	1211631
2016-02-09	32.03	33.30	32.03	33.02	1403890
2016-02-10	33.34	33.51	32.15	32.18	653829
2016-02-11	31.33	31.79	30.64	31.25	709376
2016-02-12	31.81	32.67	31.63	32.51	662672
2016-02-16	33.01	33.96	32.47	33.76	614496
2016-02-17	33.92	34.72	33.79	34.11	1161514
2016-02-18	34.23	34.43	33.08	33.13	829872
2016-02-19	33.08	33.56	32.89	33.46	590788
2016-02-22	33.84	34.00	33.53	33.92	535251
2016-02-23	33.76	33.78	32.69	33.13	899363
2016-02-24	32.59	32.92	31.75	32.89	788600
2016-02-25	33.01	33.52	32.63	33.46	451277
2016-02-26	33.76	34.76	33.61	34.29	751871
2016-02-29	34.32	34.32	33.60	33.61	644010
2016-03-01	33.82	35.24	33.76	35.22	694956
2016-03-02	35.25	35.57	34.80	35.55	491193
2016-03-03	35.54	36.30	35.39	36.25	523881
2016-03-04	36.42	36.62	36.00	36.53	625482
2016-03-07	36.27	36.75	36.05	36.75	449826
2016-03-08	36.42	36.49	35.44	35.46	458669
2016-03-09	35.73	35.89	35.23	35.38	414820
2016-03-10	35.63	36.27	35.17	36.16	632989
2016-03-11	36.50	37.18	36.20	37.09	531586
2016-03-14	36.98	37.03	36.29	36.65	1236345
2016-03-15	36.35	36.58	36.08	36.23	459594
2016-03-16	36.20	36.56	35.50	35.87	539718
2016-03-17	35.85	36.30	35.18	36.30	882835
2016-03-18	36.48	37.16	36.40	36.89	893468
2016-03-21	36.88	37.02	35.60	36.20	1592148
2016-03-22	35.97	36.18	35.70	36.02	1061410
2016-03-23	36.02	36.15	35.58	35.60	429731
2016-03-24	35.31	35.47	34.84	35.44	324656
2016-03-28	35.66	35.78	35.18	35.55	328621
2016-03-29	35.39	35.89	34.86	35.82	594953
2016-03-30	36.00	36.61	35.86	36.07	493518
2016-03-31	35.97	36.17	35.29	35.90	595686
2016-04-01	35.65	35.92	35.26	35.75	928644
2016-04-04	35.69	36.06	35.44	35.83	515663
2016-04-05	35.41	35.61	35.00	35.04	678494
2016-04-06	35.00	35.79	34.91	35.72	694701
2016-04-07	35.41	35.45	34.58	34.81	718193
2016-04-08	35.17	35.64	34.90	35.02	778854
2016-04-11	35.28	35.83	35.12	35.13	422382
2016-04-12	35.29	35.96	35.01	35.91	416331
2016-04-13	36.25	37.21	36.25	37.21	514772
2016-04-14	37.06	37.80	37.04	37.34	534930
2016-04-15	37.34	37.52	36.95	37.10	671260
2016-04-18	36.75	37.67	36.75	37.53	726054
2016-04-19	36.50	37.22	35.67	36.28	1773014
2016-04-20	36.29	37.09	36.11	37.00	1147952
2016-04-21	37.11	37.24	36.72	36.82	628843
2016-04-22	36.78	37.31	36.59	37.24	616373
2016-04-25	37.08	37.24	36.62	36.91	394560
2016-04-26	37.02	37.70	36.92	37.63	448705
2016-04-27	37.63	37.70	36.92	37.41	699056
2016-04-28	37.02	37.33	36.60	36.77	478040
2016-04-29	36.58	36.97	36.26	36.64	723120
2016-05-02	36.66	37.08	36.40	37.00	566511
2016-05-03	36.44	36.48	35.69	36.06	824553
2016-05-04	35.58	36.00	35.05	35.19	793649
2016-05-05	35.00	35.25	34.44	34.55	800190
2016-05-06	34.27	34.71	34.08	34.71	642100
2016-05-09	34.74	35.18	34.44	35.03	671272
2016-05-10	35.17	35.59	34.88	35.43	509716
2016-05-11	35.38	35.87	35.25	35.31	749606
2016-05-12	35.51	35.73	34.86	35.36	863758
2016-05-13	35.19	35.68	34.37	34.55	887216
2016-05-16	34.57	35.81	34.57	35.68	1246552
2016-05-17	35.63	35.78	34.76	35.01	1026618
2016-05-18	35.04	36.92	35.04	36.83	1353048
2016-05-19	36.57	37.17	35.94	36.62	1076054
2016-05-20	36.80	37.42	36.80	37.19	839141
2016-05-23	37.11	37.51	36.37	37.43	1130592
2016-05-24	37.64	38.49	37.46	38.32	827203
2016-05-25	38.50	39.11	38.50	38.95	789127
2016-05-26	38.94	38.94	38.37	38.54	729858
2016-05-27	38.49	39.09	38.38	39.08	550791
2016-05-31	39.27	39.47	38.98	39.16	862445
2016-06-01	38.74	39.42	38.58	39.36	577456
2016-06-02	39.15	39.61	39.01	39.60	679866
2016-06-03	38.75	38.93	37.78	38.45	1393326
2016-06-06	38.56	39.59	38.55	39.39	943541
2016-06-07	39.29	39.46	39.01	39.06	531512
2016-06-08	39.03	39.19	38.72	38.95	805473
2016-06-09	38.55	38.62	38.03	38.41	793349
2016-06-10	37.82	38.14	37.59	37.75	734148
2016-06-13	37.46	37.69	37.14	37.22	853153
2016-06-14	37.08	37.38	36.32	36.56	733369
2016-06-15	36.76	37.41	36.42	37.11	1557054
2016-06-16	36.66	36.66	35.36	35.75	2922420
2016-06-17	35.69	35.90	34.99	35.22	2365717
2016-06-20	35.68	36.25	35.56	35.58	1392875
2016-06-21	35.65	35.82	35.31	35.49	882710
2016-06-22	35.53	36.07	35.43	35.49	784418
2016-06-23	36.20	36.62	35.94	36.14	2165722
2016-06-24	34.38	34.97	33.39	33.77	1870391
2016-06-27	32.54	33.20	31.29	31.44	2282275
2016-06-28	32.07	32.41	31.64	32.23	1901284
2016-06-29	32.75	33.42	32.45	33.27	2447303
2016-06-30	33.44	33.96	33.12	33.95	1360807
2016-07-01	33.48	33.88	33.05	33.39	640102
2016-07-05	33.06	33.06	32.22	32.49	644180
2016-07-06	31.95	32.93	31.45	32.88	857461
2016-07-07	32.88	33.67	32.88	33.43	746587
2016-07-08	33.91	34.33	33.79	33.98	865956
2016-07-11	34.38	34.78	34.23	34.41	653235
2016-07-12	34.94	35.49	34.94	35.44	838080
2016-07-13	35.43	35.81	35.22	35.55	800939
2016-07-14	36.07	36.38	35.87	36.14	1134203
2016-07-15	37.12	37.12	36.05	36.21	771550
2016-07-18	36.10	36.16	35.70	35.88	813466
2016-07-19	35.64	36.45	35.64	36.02	647838
2016-07-20	36.13	36.32	35.66	35.85	1510025
2016-07-21	36.15	36.18	35.18	35.39	1324748
2016-07-22	35.49	36.07	35.29	36.03	864201
2016-07-25	35.94	36.00	35.61	35.64	800660
2016-07-26	35.60	35.89	35.36	35.76	722472
2016-07-27	35.77	36.26	35.77	35.98	671326
2016-07-28	35.98	36.41	35.65	36.20	936604
2016-07-29	36.07	36.42	35.95	35.96	645993
2016-08-01	36.08	36.33	35.62	35.67	726033
2016-08-02	35.71	35.85	35.46	35.75	1024519
2016-08-03	35.75	36.23	35.75	35.92	482465
2016-08-04	35.84	36.20	35.80	35.93	419040
2016-08-05	36.16	37.10	36.13	37.05	727897
2016-08-08	37.11	37.35	36.70	36.78	414246
2016-08-09	36.74	36.98	36.64	36.91	552797
2016-08-10	36.81	36.82	36.40	36.51	682017
2016-08-11	36.67	36.93	36.50	36.69	675521
2016-08-12	36.24	36.63	36.21	36.61	440274
2016-08-15	36.75	37.25	36.74	37.05	448259
2016-08-16	36.87	37.02	36.64	36.93	731421
2016-08-17	36.95	37.22	36.82	37.03	631804
2016-08-18	37.07	37.25	36.86	37.20	436320
2016-08-19	37.20	37.56	37.11	37.48	569027
2016-08-22	37.29	37.62	37.21	37.54	401751
2016-08-23	37.74	37.80	37.53	37.54	372309
2016-08-24	37.59	37.83	37.49	37.66	407189
2016-08-25	37.60	37.93	37.51	37.92	708611
2016-08-26	37.94	38.42	37.84	38.25	674618
2016-08-29	38.30	38.59	38.25	38.48	513371
2016-08-30	38.59	38.92	38.42	38.69	602209
2016-08-31	38.79	38.91	38.20	38.63	506044
2016-09-01	38.78	38.89	37.99	38.48	516549
2016-09-02	38.68	38.91	38.36	38.87	697450
2016-09-06	38.95	38.95	37.87	38.18	496248
2016-09-07	38.97	38.97	38.03	38.57	506852
2016-09-08	38.65	38.86	38.26	38.46	768871
2016-09-09	38.36	38.82	38.22	38.22	695757
2016-09-12	37.99	38.29	37.55	38.26	696199
2016-09-13	37.65	37.95	37.22	37.78	591839
2016-09-14	37.70	37.99	37.31	37.36	416173
2016-09-15	37.38	38.08	37.33	38.00	476378
2016-09-16	37.61	37.87	37.09	37.60	1131958
2016-09-19	37.83	38.21	37.58	37.82	371363
2016-09-20	38.14	38.14	37.76	37.78	321019
2016-09-21	38.00	38.16	37.49	37.75	822751
2016-09-22	37.84	38.48	37.79	38.45	640445
2016-09-23	38.29	38.73	37.63	38.45	654532
2016-09-26	38.20	38.23	37.49	37.51	668869
2016-09-27	37.32	37.80	37.20	37.65	575820
2016-09-28	37.84	38.04	37.35	38.01	639681
2016-09-29	37.75	38.40	37.49	37.62	1095667
2016-09-30	37.99	38.22	37.59	38.01	745622
2016-10-03	37.70	38.16	37.53	37.61	548034
2016-10-04	37.65	38.14	37.58	37.89	633902
2016-10-05	38.13	38.90	37.91	38.70	584896
2016-10-06	38.76	38.76	38.19	38.60	518131
2016-10-07	38.54	38.61	37.93	38.52	614607
2016-10-10	38.79	39.08	38.67	38.69	355777
2016-10-11	38.70	38.84	37.93	38.23	402799
2016-10-12	38.31	38.55	38.22	38.26	302103
2016-10-13	37.78	37.84	36.98	37.24	458713
2016-10-14	37.73	37.85	37.31	37.31	588179
2016-10-17	37.27	37.58	36.96	37.05	359691
2016-10-18	37.50	37.68	37.14	37.41	435907
2016-10-19	37.61	38.28	37.59	38.15	411725
2016-10-20	38.00	38.45	37.81	38.17	592066
2016-10-21	38.25	39.08	37.82	39.02	790250
2016-10-24	39.83	39.96	39.51	39.83	571632
2016-10-25	39.73	39.92	39.49	39.82	499319
2016-10-26	39.72	40.22	39.54	40.00	504168
2016-10-27	40.24	40.73	40.07	40.51	828468
2016-10-28	40.47	40.57	40.13	40.23	745779
2016-10-31	40.36	40.67	40.03	40.40	761370
2016-11-01	40.60	40.76	40.06	40.52	828396
2016-11-02	40.49	40.56	39.99	40.08	831689
2016-11-03	40.36	40.51	40.06	39.87	381447
2016-11-04	39.87	40.54	39.62	39.83	620901
2016-11-07	40.57	41.02	40.48	40.96	572217
2016-11-08	40.41	41.09	40.08	40.90	815600
2016-11-09	40.95	44.46	40.95	43.79	1773562
2016-11-10	44.41	45.80	44.41	45.19	1369310
2016-11-11	45.01	48.14	44.89	47.68	2197451
2016-11-14	47.87	49.14	47.35	47.58	2709163
2016-11-15	47.10	47.16	46.26	46.76	3287124
2016-11-16	45.95	46.35	45.60	45.95	2141296
2016-11-17	46.20	47.32	45.98	46.98	1173222
2016-11-18	47.03	47.32	46.84	47.04	1051614
2016-11-21	47.24	47.67	46.84	47.66	603249
2016-11-22	47.75	48.80	47.75	48.77	786543
2016-11-23	49.08	49.45	48.76	49.22	533412
2016-11-25	49.36	49.36	48.83	49.10	309029
2016-11-28	48.86	49.10	48.38	48.60	862587
2016-11-29	48.81	49.80	48.81	48.95	1159925
2016-11-30	49.60	49.98	49.58	49.61	800305
2016-12-01	50.01	51.27	49.89	51.27	1141091
2016-12-02	51.03	51.31	50.68	51.31	1417751
2016-12-05	51.66	52.19	51.64	52.14	793650
2016-12-06	52.90	55.80	51.78	52.91	878488
2016-12-07	52.87	53.96	52.80	53.80	666863
2016-12-08	54.31	54.90	53.84	54.32	991441
2016-12-09	54.31	54.31	53.59	54.21	794744
2016-12-12	53.97	54.29	52.68	52.93	627371
2016-12-13	53.01	53.38	52.74	53.37	526149
2016-12-14	53.04	54.11	52.54	53.06	475944
2016-12-15	53.36	53.94	52.94	53.43	541877
2016-12-16	53.52	54.14	53.13	53.48	1828152
2016-12-19	53.43	54.15	52.69	54.08	881133
2016-12-20	54.44	54.93	54.44	54.93	858653
2016-12-21	54.84	54.96	54.31	54.31	442675
2016-12-22	54.31	54.85	54.06	54.55	356700
2016-12-23	54.44	54.65	54.40	54.61	182683
2016-12-27	54.67	55.15	54.38	55.09	297062
2016-12-28	55.10	55.14	54.16	54.52	349296
2016-12-29	54.57	54.88	53.85	54.27	332050
2016-12-30	54.45	54.59	54.02	54.28	487559
2017-01-03	54.41	55.51	53.79	54.04	1017219
2017-01-04	54.29	55.43	54.23	55.22	568230
2017-01-05	55.25	55.25	53.70	54.27	471447
2017-01-06	54.74	54.86	54.19	54.39	399373
2017-01-09	53.84	53.84	52.93	53.08	805098
2017-01-10	53.12	53.96	52.64	53.68	551229
2017-01-11	53.64	54.29	53.36	54.14	473135
2017-01-12	53.92	54.05	52.71	53.13	941785
2017-01-13	53.74	54.86	53.60	53.93	505192
2017-01-17	53.31	53.65	52.02	52.16	621973
2017-01-18	52.53	52.53	51.91	52.24	985155
2017-01-19	52.75	52.75	50.99	51.84	1301165
2017-01-20	51.76	52.61	51.72	52.34	551305
2017-01-23	52.20	52.40	51.51	51.82	373807
2017-01-24	52.17	53.23	51.94	53.03	488857
2017-01-25	53.68	54.77	53.60	54.54	1007014
2017-01-26	54.67	55.04	54.28	54.85	654940
2017-01-27	54.70	54.70	53.81	54.11	376310
2017-01-30	53.57	53.57	52.14	52.78	603991
2017-01-31	52.66	52.89	52.19	52.52	649268
2017-02-01	53.37	54.10	51.91	52.24	979166
2017-02-02	51.83	52.21	51.39	51.77	1340026
2017-02-03	52.43	53.76	52.33	53.68	558034
2017-02-06	53.06	53.42	52.31	52.47	540217
2017-02-07	52.74	52.81	51.62	52.03	570414
2017-02-08	51.66	51.66	50.85	51.51	637732
2017-02-09	51.81	52.80	51.64	52.38	424430
2017-02-10	52.59	52.93	52.17	52.62	823845
2017-02-13	52.94	53.92	52.85	53.71	646758
2017-02-14	53.71	55.12	53.45	54.97	1012174
2017-02-15	55.50	55.72	54.97	55.51	542236
2017-02-16	55.40	55.64	55.04	55.63	414273
2017-02-17	55.17	55.94	54.79	55.88	597210
2017-02-21	56.06	56.39	55.48	56.03	415049
2017-02-22	55.85	56.30	55.47	56.07	415879
2017-02-23	56.06	56.10	55.19	55.86	413086
2017-02-24	55.01	55.55	54.87	55.19	488327
2017-02-27	55.17	55.43	55.06	55.39	612385
2017-02-28	55.00	55.48	54.42	54.93	538847
2017-03-01	56.32	57.50	55.73	57.33	917072
2017-03-02	56.82	56.82	55.33	55.33	828165
2017-03-03	55.61	56.27	55.35	56.11	480503
2017-03-06	55.59	56.18	55.31	55.84	379503
2017-03-07	55.79	55.98	55.14	55.22	579143
2017-03-08	56.10	56.53	54.65	54.71	615297
2017-03-09	55.04	55.23	54.23	54.30	784105
2017-03-10	54.87	55.01	53.01	53.84	1058008
2017-03-13	53.87	54.62	53.60	54.29	473180
2017-03-14	53.82	54.53	53.42	54.41	476500
2017-03-15	54.71	55.08	53.16	53.68	721461
2017-03-16	54.14	54.89	53.81	54.36	541349
2017-03-17	54.57	54.69	53.31	54.03	1490738
2017-03-20	53.94	53.94	53.13	53.20	455753
2017-03-21	53.77	53.77	50.17	50.41	1216951
2017-03-22	49.94	50.91	48.99	50.00	1379007
2017-03-23	49.93	51.15	49.65	50.38	1047730
2017-03-24	50.63	50.92	49.68	49.77	1127180
2017-03-27	48.54	48.96	47.59	48.85	1348358
2017-03-28	48.69	49.41	48.26	49.09	1291060
2017-03-29	48.93	49.03	48.08	48.93	989360
2017-03-30	49.05	50.88	48.99	50.63	1090309
2017-03-31	50.48	50.68	49.98	50.04	739338
2017-04-03	50.20	50.39	49.06	49.60	1053006
2017-04-04	49.34	50.05	49.05	49.70	640820
2017-04-05	50.32	50.55	48.41	48.64	778922
2017-04-06	48.64	49.63	48.20	49.35	652190
2017-04-07	48.65	49.23	48.26	48.61	922842
2017-04-10	48.65	49.11	47.92	48.40	426159
2017-04-11	48.13	48.76	47.73	48.75	681131
2017-04-12	48.69	48.83	47.80	48.06	406118
2017-04-13	47.66	48.19	46.94	46.99	763724
2017-04-17	47.14	48.17	46.85	48.13	681713
2017-04-18	47.62	48.30	47.19	47.86	637559
2017-04-19	48.41	49.01	48.07	48.30	642569
2017-04-20	48.69	49.67	48.49	49.58	1168499
2017-04-21	50.01	50.89	49.73	50.26	1233698
2017-04-24	51.76	53.13	51.20	51.26	997140
2017-04-25	51.89	52.66	51.45	51.98	1068615
2017-04-26	51.91	53.48	51.91	52.97	807979
2017-04-27	53.02	53.05	51.82	52.02	830314
2017-04-28	52.00	52.18	50.75	50.81	706083
2017-05-01	51.25	51.77	50.31	51.49	797634
2017-05-02	51.38	51.56	50.35	50.88	627862
2017-05-03	50.57	51.59	50.37	51.17	607571
2017-05-04	51.71	52.64	51.57	52.53	1238937
2017-05-05	52.68	52.68	51.46	52.17	637238
2017-05-08	52.17	52.45	51.30	52.44	924656
2017-05-09	52.50	52.76	51.61	51.88	1029929
2017-05-10	51.74	52.03	51.14	51.14	929630
2017-05-11	50.92	51.06	49.64	50.23	654058
2017-05-12	49.22	49.83	48.91	49.71	619915
2017-05-15	49.86	50.33	49.74	50.08	427710
2017-05-16	50.21	50.29	49.38	50.10	484012
2017-05-17	48.83	49.24	47.69	48.09	881682
2017-05-18	47.99	49.11	47.94	48.53	492639
2017-05-19	48.56	49.33	48.25	48.82	647648
2017-05-22	49.04	49.30	48.49	49.18	501075
2017-05-23	49.37	50.29	48.94	50.10	471711
2017-05-24	50.10	50.45	49.49	49.99	400228
2017-05-25	50.09	50.50	49.73	49.95	351457
2017-05-26	49.68	49.85	49.16	49.52	471520
2017-05-30	49.33	49.35	48.42	48.97	432422
2017-05-31	49.09	49.09	47.91	48.72	632817
2017-06-01	49.09	49.81	48.30	49.57	920562
2017-06-02	48.90	50.38	48.67	49.42	507726
2017-06-05	49.51	50.15	49.30	49.65	709100
2017-06-06	49.06	49.44	48.66	49.13	456136
2017-06-07	49.41	49.98	49.13	49.75	558177
2017-06-08	49.77	52.37	49.53	51.79	781616
2017-06-09	52.25	54.15	52.13	53.74	751277
2017-06-12	53.91	54.96	53.86	54.30	1000511
2017-06-13	54.80	54.89	53.58	54.26	921369
2017-06-14	53.28	53.85	52.40	53.66	604596
2017-06-15	53.22	54.23	52.97	53.28	747349
2017-06-16	52.98	53.11	52.42	52.88	1216599
2017-06-19	53.33	53.73	52.42	52.68	778388
2017-06-20	52.56	52.56	51.49	51.83	843708
2017-06-21	51.91	52.72	50.99	51.07	652644
2017-06-22	50.99	51.07	50.04	50.50	711471
2017-06-23	50.83	51.15	50.02	50.13	9318879
2017-06-26	50.43	51.10	49.98	50.63	1071674
2017-06-27	51.12	51.16	50.50	50.54	975814
2017-06-28	51.34	52.06	51.21	51.31	1397339
2017-06-29	52.89	53.18	51.48	52.37	1072531
2017-06-30	52.61	52.61	51.47	52.22	806446
2017-07-03	52.80	54.36	52.66	53.83	469586
2017-07-05	54.00	54.20	53.19	54.01	960103
2017-07-06	54.01	55.04	53.65	54.06	1366319
2017-07-07	54.25	54.46	53.49	54.07	527390
2017-07-10	53.91	54.11	53.29	53.75	613049
2017-07-11	53.91	54.12	53.20	53.99	707367
2017-07-12	53.81	54.40	53.14	53.64	799434
2017-07-13	53.85	53.88	53.26	53.53	469117
2017-07-14	52.46	53.56	52.02	53.16	490291
2017-07-17	53.07	53.56	52.54	53.47	667053
2017-07-18	52.98	53.29	52.71	53.16	679008
2017-07-19	53.44	53.52	52.99	53.47	794313
2017-07-20	53.57	53.93	53.11	53.33	1313220
2017-07-21	53.17	53.30	50.47	50.88	1899167
2017-07-24	50.99	52.19	50.99	51.43	1524280
2017-07-25	52.46	53.05	52.16	53.02	1156711
2017-07-26	53.09	53.21	51.32	51.50	878882
2017-07-27	51.62	52.41	51.29	52.26	951300
2017-07-28	52.23	52.35	51.40	52.15	1241300
2017-07-31	52.28	52.57	51.54	51.93	834094
2017-08-01	52.34	52.45	51.13	51.63	721641
2017-08-02	51.38	51.68	50.88	51.36	609568
2017-08-03	51.33	51.34	50.40	50.53	437628
2017-08-04	50.91	51.50	50.78	51.01	272579
2017-08-07	51.04	51.11	50.65	50.65	293165
2017-08-08	50.65	51.61	50.40	50.94	424092
2017-08-09	50.41	50.65	49.91	50.10	378168
2017-08-10	49.72	49.72	48.45	48.49	547619
2017-08-11	48.30	48.79	47.70	47.93	479643
2017-08-14	48.67	49.49	48.42	48.98	579283
2017-08-15	49.58	49.58	48.42	48.51	523200
2017-08-16	48.64	48.79	48.05	48.24	726646
2017-08-17	47.95	48.25	46.48	46.53	574475
2017-08-18	46.13	47.18	45.82	46.50	1288369
2017-08-21	46.47	46.85	46.11	46.51	580907
2017-08-22	46.80	47.00	46.57	46.81	452763
2017-08-23	46.26	47.43	46.26	46.86	358485
2017-08-24	47.15	47.20	46.81	47.11	416537
2017-08-25	47.28	47.78	47.19	47.52	380199
2017-08-28	47.62	47.71	46.87	46.98	275253
2017-08-29	46.26	46.73	46.19	46.50	381876
2017-08-30	46.54	47.22	46.41	46.98	512787
2017-08-31	47.21	47.38	46.63	46.68	582934
2017-09-01	46.74	47.63	46.61	47.11	318251
2017-09-05	46.62	46.62	45.50	45.63	459073
2017-09-06	45.83	46.18	45.47	45.65	336624
2017-09-07	45.66	45.70	44.04	44.50	588136
2017-09-08	44.50	45.73	44.45	45.29	557274
2017-09-11	46.03	47.07	46.03	46.86	760541
2017-09-12	47.07	48.15	47.05	48.03	455446
2017-09-13	47.91	48.44	47.82	48.30	518864
2017-09-14	48.40	48.75	47.67	47.70	458740
2017-09-15	47.36	48.17	47.36	47.98	910356
2017-09-18	48.11	48.79	48.04	48.71	441426
2017-09-19	48.77	49.35	48.53	49.16	371851
2017-09-20	49.17	50.48	48.48	50.23	640543
2017-09-21	50.18	50.52	50.16	50.36	329891
2017-09-22	50.14	50.40	50.03	50.33	420151
2017-09-25	50.08	50.78	50.08	50.70	438311
2017-09-26	50.72	51.23	50.61	50.82	369549
2017-09-27	51.77	52.43	51.18	52.00	653453
2017-09-28	52.04	52.30	51.29	52.05	786160
2017-09-29	52.07	53.18	52.07	52.55	712493
2017-10-02	52.55	52.82	51.78	52.82	557759
2017-10-03	52.92	52.92	52.03	52.56	617118
2017-10-04	52.45	52.67	52.10	52.20	662037
2017-10-05	52.52	53.09	52.17	53.02	368890
2017-10-06	53.45	53.78	52.66	53.01	338513
2017-10-09	53.15	53.15	52.44	52.84	4142015
2017-10-10	53.01	53.40	52.77	53.27	374158
2017-10-11	53.14	53.45	52.71	53.20	442679
2017-10-12	53.36	53.55	52.95	53.04	304032
2017-10-13	52.69	53.05	52.08	52.81	292768
2017-10-16	52.89	53.32	52.84	53.14	262932
2017-10-17	53.29	53.49	52.27	52.40	401267
2017-10-18	52.73	53.04	52.45	52.81	431549
2017-10-19	52.96	55.18	52.38	54.70	1088450
2017-10-20	55.53	55.95	54.87	55.27	637171
2017-10-23	55.32	55.37	54.34	54.44	395463
2017-10-24	54.74	55.39	54.60	55.20	355093
2017-10-25	55.46	55.46	54.35	54.72	482268
2017-10-26	54.71	55.85	54.71	55.78	428427
2017-10-27	55.49	56.05	55.24	55.70	502306
2017-10-30	55.41	55.41	54.19	54.42	536320
2017-10-31	54.33	55.23	54.22	54.99	524324
2017-11-01	55.40	55.43	54.12	54.21	547604
2017-11-02	54.08	54.98	53.80	54.56	492015
2017-11-03	54.45	54.99	53.89	54.96	375809
2017-11-06	54.47	54.79	54.18	54.48	434637
2017-11-07	54.42	54.42	52.92	53.48	700541
2017-11-08	53.21	54.26	52.30	52.98	388245
2017-11-09	52.32	52.98	51.68	52.13	449478
2017-11-10	52.36	52.91	52.15	52.29	264260
2017-11-13	52.05	52.93	51.86	52.84	396296
2017-11-14	52.41	53.06	52.41	52.84	214415
2017-11-15	52.18	53.34	51.98	52.89	277206
2017-11-16	53.08	53.30	52.64	52.72	333442
2017-11-17	52.33	53.34	52.10	53.23	283316
2017-11-20	53.25	53.73	53.03	53.69	220976
2017-11-21	53.78	53.99	53.45	53.82	409063
2017-11-22	53.95	54.12	53.56	53.60	256275
2017-11-24	53.92	53.92	53.00	53.03	80935
2017-11-27	53.09	53.88	53.01	53.18	236493
2017-11-28	53.19	55.13	53.07	55.04	344393
2017-11-29	55.49	57.88	55.47	57.69	899459
2017-11-30	57.99	58.79	57.32	57.37	674508
2017-12-01	57.39	57.58	55.19	56.94	649017
2017-12-04	58.15	59.25	58.06	58.39	499863
2017-12-05	58.46	58.46	56.72	57.08	587206
2017-12-06	56.78	57.56	56.44	56.70	595015
2017-12-07	56.49	57.31	56.10	57.08	374611
2017-12-08	57.50	57.50	56.32	56.74	341771
2017-12-11	56.76	56.91	56.20	56.77	639583
2017-12-12	57.04	57.11	56.30	56.89	521893
2017-12-13	56.64	57.14	56.06	56.16	746533
2017-12-14	56.48	56.63	55.44	55.66	747485
2017-12-15	55.81	57.49	55.62	56.56	3368354
2017-12-18	57.22	57.78	56.76	57.29	379674
2017-12-19	57.73	57.93	56.67	56.77	391703
2017-12-20	57.24	57.24	55.86	56.37	484598
2017-12-21	56.89	57.48	56.53	57.23	416140
2017-12-22	57.26	57.26	56.45	56.69	444569
2017-12-26	56.62	57.03	56.23	56.44	325867
2017-12-27	56.55	56.84	56.17	56.57	511636
2017-12-28	56.68	56.68	56.02	56.60	297001
2017-12-29	56.68	56.68	56.13	56.16	731642
2018-01-02	56.51	56.92	55.86	56.42	543651
2018-01-03	56.26	56.59	55.76	56.08	505253
2018-01-04	56.54	57.58	56.26	56.32	417691
2018-01-05	56.90	57.89	56.60	57.42	639532
2018-01-08	57.43	57.47	56.82	57.23	321874
2018-01-09	57.49	58.15	57.29	57.62	554101
2018-01-10	57.71	59.26	57.71	57.99	591444
2018-01-11	58.22	59.02	58.01	59.00	576368
2018-01-12	59.22	59.76	58.99	59.58	446408
2018-01-16	59.73	59.86	58.45	58.99	715826
2018-01-17	59.15	59.37	58.35	59.24	313046
2018-01-18	59.16	59.84	58.30	58.40	404619
2018-01-19	58.54	59.26	58.54	58.90	678067
2018-01-22	58.84	59.11	58.05	58.57	1078550
2018-01-23	58.43	60.32	57.82	59.02	1058020
2018-01-24	59.70	59.77	58.54	58.64	477266
2018-01-25	58.94	58.94	58.10	58.55	420509
2018-01-26	58.32	58.38	57.52	57.66	383338
2018-01-29	57.60	58.28	57.26	57.29	491874
2018-01-30	56.73	57.57	56.32	56.51	446685
2018-01-31	56.71	57.09	55.62	56.62	415816
2018-02-01	56.33	57.26	55.67	57.11	589801
2018-02-02	57.16	57.81	56.57	56.89	580993
2018-02-05	55.92	57.02	54.03	54.13	454718
2018-02-06	52.49	54.80	52.43	54.47	775083
2018-02-07	54.29	55.68	54.29	54.75	585107
2018-02-08	54.96	54.96	52.54	52.54	528528
2018-02-09	53.12	53.89	51.69	53.39	705415
2018-02-12	53.46	54.49	53.01	53.60	565743
2018-02-13	53.31	54.14	53.01	53.84	269066
2018-02-14	53.67	55.75	53.67	55.67	354785
2018-02-15	55.94	56.44	55.71	56.39	619373
2018-02-16	56.01	57.50	56.01	57.18	435594
2018-02-20	56.97	57.47	56.50	56.61	483402
2018-02-21	56.55	58.43	56.55	57.75	432588
2018-02-22	57.97	58.06	55.42	55.54	1062343
2018-02-23	55.60	56.43	55.25	56.42	659973
2018-02-26	56.48	56.62	55.74	56.58	287993
2018-02-27	56.52	57.28	55.44	55.44	485967
2018-02-28	55.81	56.10	54.56	54.58	536583
2018-03-01	54.73	55.53	54.14	54.49	383184
2018-03-02	54.25	55.11	53.29	54.98	1009501
2018-03-05	54.62	56.08	53.71	55.78	567287
2018-03-06	56.02	56.75	55.20	56.65	597444
2018-03-07	56.14	57.21	56.14	56.90	469157
2018-03-08	56.99	57.07	55.76	56.35	286164
2018-03-09	56.95	57.33	56.55	57.08	478693
2018-03-12	57.29	57.93	56.84	57.77	588751
2018-03-13	58.00	58.32	57.58	57.84	967543
2018-03-14	58.12	58.12	56.56	56.77	378997
2018-03-15	56.77	57.53	56.48	57.27	382286
2018-03-16	57.41	58.05	57.30	57.49	1353922
2018-03-19	57.39	57.69	56.02	56.71	408120
2018-03-20	57.00	57.46	56.65	56.99	379074
2018-03-21	57.00	58.31	56.83	57.45	747203
2018-03-22	56.85	56.85	55.13	55.25	1000381
2018-03-23	55.26	55.33	52.93	53.10	1050390
2018-03-26	53.91	56.19	53.78	56.16	729814
2018-03-27	56.19	56.48	53.65	54.00	700869
2018-03-28	53.94	55.30	53.53	54.67	744199
2018-03-29	54.94	55.68	54.61	55.40	284549
2018-04-02	55.39	55.65	53.58	54.36	399650
2018-04-03	54.63	55.60	54.36	55.17	372019
2018-04-04	54.42	56.23	54.42	56.09	382424
2018-04-05	56.51	56.66	55.72	56.55	506641
2018-04-06	55.84	56.25	53.76	54.64	491969
2018-04-09	55.13	56.25	54.71	54.76	300552
2018-04-10	55.61	55.98	54.88	55.81	162345
2018-04-11	55.34	55.72	54.92	55.34	235851
2018-04-12	55.67	56.74	55.61	56.41	240666
2018-04-13	56.83	56.83	55.24	55.47	259630
2018-04-16	55.79	56.00	55.36	55.80	340903
2018-04-17	56.21	56.35	54.57	54.79	430595
2018-04-18	54.80	55.08	54.49	54.63	740882
2018-04-19	57.83	58.45	56.38	58.44	1787706
2018-04-20	59.06	59.90	58.98	59.40	697215
2018-04-23	59.75	60.66	59.25	59.94	501190
2018-04-24	60.37	61.08	59.80	60.17	510612
2018-04-25	60.23	61.00	59.83	60.58	539195
2018-04-26	60.56	60.87	60.12	60.30	385474
2018-04-27	60.47	60.81	60.10	60.73	473984
2018-04-30	60.95	61.17	60.17	60.19	534045
2018-05-01	60.00	60.79	59.01	60.65	424777
2018-05-02	60.48	61.65	60.12	60.85	476099
2018-05-03	60.54	61.18	59.96	60.47	816537
2018-05-04	60.09	62.16	59.77	61.58	576936
2018-05-07	61.78	62.68	61.10	62.16	362483
2018-05-08	62.16	63.15	62.16	62.66	279914
2018-05-09	63.17	63.75	62.56	63.29	333755
2018-05-10	63.30	63.85	62.39	63.51	282420
2018-05-11	63.60	64.11	63.50	63.73	289833
2018-05-14	63.96	64.00	63.45	63.56	443137
2018-05-15	63.50	64.45	63.49	64.14	386774
2018-05-16	63.97	64.65	63.78	64.53	522080
2018-05-17	64.54	65.02	64.00	64.87	457940
2018-05-18	64.79	65.07	64.38	64.52	322548
2018-05-21	64.72	65.88	64.72	65.60	245900
2018-05-22	65.66	66.64	65.64	65.74	444193
2018-05-23	65.56	65.81	64.75	65.35	351200
2018-05-24	65.03	65.03	63.89	64.98	486871
2018-05-25	64.64	65.27	64.04	64.93	307599
2018-05-29	63.73	64.83	62.86	63.52	643771
2018-05-30	64.27	64.90	63.41	64.55	934546
2018-05-31	64.63	64.85	63.90	64.10	532326
2018-06-01	65.09	65.40	64.84	65.18	380561
2018-06-04	65.21	65.98	64.94	65.87	351594
2018-06-05	65.76	66.22	65.42	65.87	381465
2018-06-06	66.21	67.29	66.09	67.28	431234
2018-06-07	67.48	67.81	66.74	67.18	258738
2018-06-08	67.35	67.76	66.74	67.70	722390
2018-06-11	67.56	67.86	66.30	66.55	482193
2018-06-12	66.83	66.99	65.82	66.23	456781
2018-06-13	66.32	66.97	65.54	65.96	302506
2018-06-14	66.12	66.28	65.28	66.04	317209
2018-06-15	65.70	66.58	65.27	66.25	1527235
2018-06-18	65.86	66.65	65.37	66.31	468135
2018-06-19	65.65	66.93	65.65	66.88	637377
2018-06-20	67.31	67.42	66.83	67.14	408966
2018-06-21	66.97	67.34	66.33	66.97	306580
2018-06-22	67.81	67.81	66.16	66.19	556232
2018-06-25	66.01	66.05	64.69	65.35	643673
2018-06-26	65.65	65.65	64.86	65.12	409183
2018-06-27	64.94	65.31	63.66	63.76	342365
2018-06-28	63.78	64.43	63.50	64.06	360315
2018-06-29	64.81	65.31	63.66	63.70	653388
2018-07-02	63.38	64.61	63.37	64.45	405938
2018-07-03	64.50	64.78	64.09	64.18	131981
2018-07-05	64.72	64.72	63.78	64.08	301629
2018-07-06	63.84	64.53	63.53	64.24	405496
2018-07-09	64.79	66.08	64.30	65.86	490365
2018-07-10	65.92	66.17	64.39	64.84	420805
2018-07-11	64.69	65.76	64.50	64.97	536560
2018-07-12	65.36	65.50	64.03	64.78	737962
2018-07-13	64.63	64.81	63.85	64.10	610838
2018-07-16	64.40	65.03	64.07	64.82	306992
2018-07-17	64.86	65.29	64.63	65.05	322070
2018-07-18	64.99	66.09	64.86	65.98	594558
2018-07-19	66.15	67.66	64.95	67.32	873465
2018-07-20	67.35	67.57	66.59	66.96	832409
2018-07-23	67.05	69.63	67.05	69.06	680953
2018-07-24	68.97	69.02	67.48	67.85	546807
2018-07-25	67.83	67.83	66.81	67.33	384928
2018-07-26	67.49	68.74	67.49	67.71	513119
2018-07-27	67.75	68.13	66.31	66.79	468230
2018-07-30	66.87	67.13	65.86	65.92	628129
2018-07-31	65.97	65.97	64.15	64.53	691051
2018-08-01	64.75	65.22	64.32	64.91	415188
2018-08-02	64.57	65.80	64.31	65.21	762472
2018-08-03	65.50	66.15	65.34	65.77	433429
2018-08-06	65.68	66.65	65.34	66.57	528266
2018-08-07	66.75	67.60	66.75	67.02	505274
2018-08-08	67.31	67.77	66.84	67.56	325657
2018-08-09	67.30	67.71	66.88	67.29	200893
2018-08-10	66.48	67.39	66.48	66.91	272584
2018-08-13	66.87	67.48	65.74	66.45	245616
2018-08-14	66.64	68.08	66.64	67.31	453302
2018-08-15	67.05	67.39	66.06	66.40	672253
2018-08-16	66.79	67.60	66.79	67.41	480685
2018-08-17	67.27	67.65	67.18	67.52	188136
2018-08-20	67.54	67.76	67.09	67.59	294713
2018-08-21	67.65	68.52	67.51	68.17	436942
2018-08-22	68.34	68.62	67.78	67.90	269394
2018-08-23	67.73	67.90	66.85	67.25	257141
2018-08-24	67.37	67.45	66.82	67.08	318353
2018-08-27	67.40	67.73	66.49	66.57	420603
2018-08-28	66.69	66.70	65.50	65.70	653067
2018-08-29	65.80	65.80	64.54	65.31	934140
2018-08-30	65.16	65.35	64.75	64.82	617136
2018-08-31	64.72	65.49	64.51	65.38	300024
2018-09-04	65.40	66.04	65.30	65.50	376359
2018-09-05	65.36	65.87	65.16	65.32	442606
2018-09-06	65.33	65.58	64.30	64.46	716046
2018-09-07	64.67	64.67	63.54	64.29	686608
2018-09-10	64.62	64.85	64.21	64.39	498667
2018-09-11	64.29	65.28	64.27	64.59	435156
2018-09-12	64.46	64.47	62.96	63.45	388607
2018-09-13	63.61	63.85	61.55	61.92	1094338
2018-09-14	62.05	62.83	62.05	62.51	527349
2018-09-17	62.50	62.84	61.67	61.90	423616
2018-09-18	61.74	62.21	61.19	61.41	500932
2018-09-19	61.38	62.43	61.38	62.08	556023
2018-09-20	62.06	62.87	62.04	62.10	555769
2018-09-21	61.82	62.25	61.33	61.62	817787
2018-09-24	61.46	61.51	60.44	60.76	404244
2018-09-25	61.07	61.17	60.61	60.98	302210
2018-09-26	61.08	61.08	59.37	59.40	657741
2018-09-27	59.49	60.05	58.93	59.08	505191
2018-09-28	58.81	59.56	58.34	58.96	588616
2018-10-01	59.30	59.40	58.23	58.39	404813
2018-10-02	58.42	58.83	57.67	57.95	625321
2018-10-03	58.72	60.70	58.45	60.42	839374
2018-10-04	60.84	62.49	60.59	61.72	1083047
2018-10-05	61.81	61.99	60.33	60.55	570161
2018-10-08	60.67	62.24	60.31	62.01	555173
2018-10-09	61.65	62.69	61.34	62.23	790740
2018-10-10	62.18	63.34	61.56	61.65	1022061
2018-10-11	61.29	61.38	59.55	59.62	802031
2018-10-12	60.26	60.52	56.58	58.22	1011082
2018-10-15	58.11	58.75	57.94	58.17	423688
2018-10-16	58.40	59.19	57.34	59.13	624801
2018-10-17	58.91	59.98	58.11	59.60	464138
2018-10-18	59.43	62.65	59.43	60.91	1488664
2018-10-19	61.15	62.83	60.34	62.15	833838
2018-10-22	62.36	62.52	59.30	59.58	657103
2018-10-23	58.39	60.91	58.39	60.23	723591
2018-10-24	60.12	60.24	57.24	57.36	701659
2018-10-25	57.97	59.82	57.56	59.45	492836
2018-10-26	58.76	59.33	58.04	58.31	674060
2018-10-29	58.93	59.97	58.05	58.55	1076443
2018-10-30	58.81	58.96	57.83	58.84	567640
2018-10-31	59.47	60.22	58.82	58.84	1038406
2018-11-01	59.42	59.65	58.86	59.47	582624
2018-11-02	59.91	60.24	59.36	59.84	427824
2018-11-05	59.47	60.02	58.55	59.15	602998
2018-11-06	59.21	60.18	58.74	59.88	492369
2018-11-07	59.88	60.34	58.68	59.84	397102
2018-11-08	59.79	61.00	59.79	60.88	555883
2018-11-09	60.76	61.49	59.81	60.38	238174
2018-11-12	60.41	60.77	59.61	59.76	302662
2018-11-13	59.88	61.37	59.88	60.66	305588
2018-11-14	61.09	61.33	58.31	59.21	351027
2018-11-15	58.54	60.58	58.54	60.51	301783
2018-11-16	60.30	60.95	60.06	60.76	237365
2018-11-19	60.71	61.22	59.46	59.84	217768
2018-11-20	59.35	60.05	58.42	58.56	318568
2018-11-21	58.63	59.69	57.90	58.66	313528
2018-11-23	58.15	59.70	58.15	58.96	123374
2018-11-26	59.72	60.50	59.36	59.48	262822
2018-11-27	59.19	59.60	58.64	58.95	516633
2018-11-28	58.95	59.84	58.05	59.83	304221
2018-11-29	59.41	60.00	58.69	58.90	349501
2018-11-30	58.60	60.41	58.60	60.17	500710
2018-12-03	60.89	60.98	59.27	60.15	485043
2018-12-04	59.92	59.92	55.87	56.35	539798
2018-12-06	55.55	56.27	54.04	55.97	637964
2018-12-07	55.74	56.52	53.82	54.25	556742
2018-12-10	54.45	54.93	53.18	53.68	561521
2018-12-11	54.35	54.60	52.41	52.61	656689
2018-12-12	53.61	53.85	52.73	53.06	414824
2018-12-13	53.13	53.13	50.86	51.13	623271
2018-12-14	50.69	52.04	50.20	50.36	617256
2018-12-17	50.09	51.79	49.96	50.57	634239
2018-12-18	50.84	51.52	49.30	49.64	468788
2018-12-19	49.52	50.04	47.90	48.04	685597
2018-12-20	47.61	48.05	47.04	47.79	677280
2018-12-21	47.74	48.56	46.94	47.14	1517621
2018-12-24	46.59	46.99	45.51	45.55	310972
2018-12-26	45.68	48.29	45.38	48.24	580858
2018-12-27	47.44	48.11	46.43	47.93	496750
2018-12-28	47.96	49.40	47.48	48.70	660328
2018-12-31	48.79	49.29	48.17	49.29	594158
2019-01-02	48.49	50.20	48.22	50.17	732014
2019-01-03	49.68	50.69	49.18	49.47	594548
2019-01-04	50.42	51.41	49.91	50.97	584681
2019-01-07	50.79	51.51	50.12	50.19	714458
2019-01-08	50.33	50.33	48.44	49.77	1084850
2019-01-09	50.09	50.99	49.92	50.64	886599
2019-01-10	50.41	50.94	49.94	50.69	383333
2019-01-11	50.41	51.25	50.21	51.00	335957
2019-01-14	50.66	51.61	50.35	51.26	300434
2019-01-15	51.17	51.79	50.45	51.74	561815
2019-01-16	52.19	53.06	51.66	53.03	679563
2019-01-17	52.70	53.51	52.25	53.25	718938
2019-01-18	53.58	54.99	53.13	54.73	903980
2019-01-22	54.51	55.19	53.74	54.26	847937
2019-01-23	54.32	54.85	53.66	54.24	1103055
2019-01-24	56.85	57.55	55.42	56.25	990055
2019-01-25	56.94	57.60	56.01	57.23	729003
2019-01-28	56.51	57.60	56.42	57.16	583710
2019-01-29	57.28	57.57	56.43	56.44	459848
2019-01-30	56.75	56.94	54.98	55.05	731527
2019-01-31	54.73	54.89	52.82	53.88	921796
2019-02-01	54.05	55.16	53.93	54.80	636301
2019-02-04	54.88	55.46	54.47	55.44	382419
2019-02-05	55.50	55.59	54.78	55.41	469232
2019-02-06	55.08	55.65	54.86	55.03	330693
2019-02-07	55.98	56.73	55.10	55.71	537485
2019-02-08	55.60	55.89	54.70	55.37	631867
2019-02-11	54.88	55.48	54.35	54.43	654908
2019-02-12	54.79	55.48	54.66	55.11	309817
2019-02-13	55.37	55.71	54.89	55.15	322706
2019-02-14	54.49	54.98	54.19	54.68	399034
2019-02-15	55.23	55.99	55.11	55.89	250043
2019-02-19	55.44	57.00	55.44	56.55	398160
2019-02-20	56.66	57.10	56.41	56.99	422366
2019-02-21	56.96	57.06	56.21	56.44	299683
2019-02-22	56.34	56.85	56.25	56.74	348809
2019-02-25	57.09	57.51	56.37	56.48	309861
2019-02-26	56.16	56.86	56.07	56.26	398266
2019-02-27	56.35	57.63	56.35	57.43	583227
2019-02-28	57.32	57.74	57.20	57.42	698877
2019-03-01	57.80	58.25	57.20	58.03	407511
2019-03-04	58.05	58.18	57.15	57.58	532562
2019-03-05	57.45	57.75	56.73	57.55	363652
2019-03-06	57.37	57.47	56.20	56.35	411923
2019-03-07	55.97	56.10	54.95	55.22	352767
2019-03-08	54.74	55.39	54.68	55.08	371776
2019-03-11	55.19	55.64	54.88	55.59	255466
2019-03-12	55.64	55.88	55.03	55.43	339079
2019-03-13	55.73	55.78	55.15	55.52	502226
2019-03-14	55.51	55.81	55.32	55.64	290457
2019-03-15	55.54	55.92	55.12	55.20	641821
2019-03-18	55.45	56.54	55.45	56.51	431042
2019-03-19	56.65	56.71	54.87	54.97	357230
2019-03-20	53.93	55.14	52.54	52.69	803549
2019-03-21	52.17	52.65	51.67	51.94	560490
2019-03-22	51.16	51.44	48.67	48.81	1037308
2019-03-25	48.86	50.47	48.45	49.18	493893
2019-03-26	49.71	50.47	49.31	50.44	603795
2019-03-27	50.05	50.57	49.65	50.24	393591
2019-03-28	50.41	51.17	49.96	50.89	334795
2019-03-29	51.39	51.63	50.49	50.67	322864
2019-04-01	50.94	52.79	50.94	52.68	603413
2019-04-02	52.39	53.31	52.17	52.80	559541
2019-04-03	53.45	53.74	52.62	52.76	403444
2019-04-04	52.69	53.69	52.42	53.68	459116
2019-04-05	53.69	54.00	53.26	53.79	341405
2019-04-08	53.70	54.12	53.48	53.67	256699
2019-04-09	53.32	53.55	52.58	52.93	325050
2019-04-10	52.92	53.65	52.08	53.59	324541
2019-04-11	53.95	54.30	53.21	53.67	279953
2019-04-12	54.51	54.93	53.64	54.84	456240
2019-04-15	54.96	55.08	53.51	53.72	295354
2019-04-16	53.87	54.74	53.23	54.72	443150
2019-04-17	54.89	54.89	52.94	53.06	1388700
2019-04-18	52.89	53.06	50.29	51.66	1035653
2019-04-22	51.69	52.48	51.26	51.60	711611
2019-04-23	51.88	53.30	51.55	53.24	612895
2019-04-24	52.99	53.41	52.45	53.11	303465
2019-04-25	52.80	52.93	51.80	51.93	485801
2019-04-26	51.85	52.94	51.66	52.85	389243
2019-04-29	53.14	54.30	53.14	53.92	353428
2019-04-30	54.00	54.00	52.92	53.13	403537
2019-05-01	53.22	53.74	52.09	52.33	499058
2019-05-02	52.54	53.52	52.15	52.67	339421
2019-05-03	53.01	53.72	52.82	53.59	287427
2019-05-06	52.47	53.92	52.47	53.47	430455
2019-05-07	53.00	53.27	52.20	52.46	303244
2019-05-08	52.24	52.71	51.66	51.67	317567
2019-05-09	51.08	51.71	50.68	51.50	257396
2019-05-10	51.60	51.91	50.79	51.83	395050
2019-05-13	50.77	51.05	49.40	49.58	402713
2019-05-14	49.80	50.32	49.58	49.88	362613
2019-05-15	49.33	49.33	48.46	48.99	553669
2019-05-16	49.46	50.17	49.31	49.69	556094
2019-05-17	49.22	49.83	48.95	49.07	341072
2019-05-20	48.77	49.59	48.77	49.37	625587
2019-05-21	49.54	49.99	49.54	49.83	404468
2019-05-22	49.61	49.73	48.73	48.79	389444
2019-05-23	48.27	48.50	46.53	47.01	877584
2019-05-24	47.16	48.01	47.16	47.75	838098
2019-05-28	47.68	47.85	46.62	46.65	607119
2019-05-29	46.08	46.63	45.77	46.36	1716678
2019-05-30	46.35	46.76	45.58	45.91	623583
2019-05-31	45.00	45.17	43.95	44.28	682966
2019-06-03	44.27	45.87	44.23	45.52	861593
2019-06-04	46.21	47.70	46.10	47.63	559159
2019-06-05	47.51	47.90	46.79	47.77	702938
2019-06-06	47.64	47.95	47.11	47.60	523065
2019-06-07	47.34	47.45	46.61	46.61	372114
2019-06-10	46.94	47.48	46.51	46.58	361167
2019-06-11	46.90	47.08	45.85	46.04	714282
2019-06-12	46.08	46.30	45.58	45.85	641588
2019-06-13	46.08	46.49	45.98	46.26	478221
2019-06-14	46.25	46.67	45.72	46.48	454878
2019-06-17	46.43	46.56	45.80	45.93	391951
2019-06-18	45.98	47.06	45.85	46.70	400680
2019-06-19	46.86	47.36	46.22	46.31	429541
2019-06-20	46.65	46.73	45.05	46.00	513746
2019-06-21	45.97	46.43	45.84	45.89	926104
2019-06-24	45.71	46.19	45.39	45.58	279434
2019-06-25	45.56	45.78	44.88	45.34	745934
2019-06-26	45.65	46.17	45.48	45.59	1020117
2019-06-27	45.81	46.82	45.81	46.68	330997
2019-06-28	47.16	48.03	46.80	47.77	895863
2019-07-01	48.77	49.08	47.24	47.54	604829
2019-07-02	47.30	47.73	46.01	46.22	657430
2019-07-03	46.30	46.99	46.22	46.89	242444
2019-07-05	47.17	47.86	47.04	47.42	206026
2019-07-08	46.95	47.26	46.20	46.40	311241
2019-07-09	45.95	46.58	45.81	46.56	394135
2019-07-10	46.72	46.99	45.83	45.91	385720
2019-07-11	46.05	46.54	45.31	46.51	694909
2019-07-12	46.63	47.62	46.46	47.45	587352
2019-07-15	47.53	47.61	46.35	46.56	1085403
2019-07-16	46.60	46.60	45.75	45.96	764279
2019-07-17	45.79	47.45	45.32	47.29	1272870
2019-07-18	47.36	49.59	46.41	48.89	1835448
2019-07-19	48.94	50.31	48.82	49.52	1059819
2019-07-22	49.40	49.53	48.42	49.48	668438
2019-07-23	49.46	50.03	48.97	49.93	564080
2019-07-24	49.55	51.24	49.55	51.11	690257
2019-07-25	51.12	51.61	50.53	50.90	802709
2019-07-26	51.01	51.50	50.83	51.26	626182
2019-07-29	51.17	51.31	50.55	50.81	968002
2019-07-30	50.42	51.41	50.35	51.39	523400
2019-07-31	51.24	51.73	50.94	51.00	540869
2019-08-01	50.94	51.61	49.49	49.30	1598879
2019-08-02	49.04	49.72	47.97	48.35	828288
2019-08-05	47.64	47.64	45.67	46.51	881421
2019-08-06	47.04	47.54	46.16	47.40	644916
2019-08-07	46.13	46.66	45.35	46.52	793398
2019-08-08	47.07	48.18	46.99	47.89	659589
2019-08-09	47.63	48.23	47.23	48.03	398177
2019-08-12	47.30	47.73	46.54	47.35	529222
2019-08-13	47.36	48.92	47.16	48.14	624885
2019-08-14	46.84	47.18	45.80	46.00	384862
2019-08-15	46.29	46.40	44.73	44.77	455360
2019-08-16	45.21	46.04	45.21	45.93	866370
2019-08-19	46.73	46.85	46.20	46.40	586528
2019-08-20	46.01	46.01	45.43	45.49	408229
2019-08-21	45.93	46.17	45.33	45.49	615557
2019-08-22	45.99	46.14	44.90	45.24	590773
2019-08-23	44.79	45.48	43.54	43.63	628113
2019-08-26	44.12	44.12	43.22	43.89	557746
2019-08-27	44.09	44.09	42.76	43.00	664877
2019-08-28	42.73	43.62	42.62	43.20	537506
2019-08-29	43.73	44.40	43.62	44.27	649407
2019-08-30	44.57	44.87	44.24	44.76	350110
2019-09-03	44.24	44.54	43.33	43.65	564648
2019-09-04	44.02	44.29	43.75	44.14	426396
2019-09-05	45.02	45.85	45.02	45.57	393336
2019-09-06	45.55	45.67	45.08	45.32	428791
2019-09-09	45.78	47.39	45.44	47.32	540076
2019-09-10	47.64	48.83	47.40	48.83	429219
2019-09-11	48.71	49.06	47.64	48.37	697400
2019-09-12	47.90	48.34	47.17	48.11	538739
2019-09-13	48.75	49.54	48.22	49.26	581861
2019-09-16	48.58	49.67	48.54	49.37	332682
2019-09-17	49.19	49.19	48.28	48.36	292073
2019-09-18	48.05	48.95	47.86	48.79	277153
2019-09-19	48.62	48.78	47.69	47.73	355639
2019-09-20	48.05	48.88	48.02	48.38	1246133
2019-09-23	48.06	48.51	47.67	48.16	456830
2019-09-24	48.16	48.37	47.07	47.27	575451
2019-09-25	47.23	48.43	47.18	48.33	381361
2019-09-26	48.07	48.11	47.55	47.88	503701
2019-09-27	48.36	48.96	47.14	47.27	461221
2019-09-30	47.40	47.41	46.64	46.87	379673
2019-10-01	47.32	47.57	44.98	45.24	556352
2019-10-02	44.66	44.94	43.46	44.09	652713
2019-10-03	43.84	43.96	42.62	43.73	565364
2019-10-04	43.87	44.72	43.27	44.69	592074
2019-10-07	44.60	44.92	44.15	44.16	317909
2019-10-08	43.41	43.78	42.40	42.41	358704
2019-10-09	42.77	43.08	42.29	42.84	352419
2019-10-10	43.10	43.89	42.91	43.74	652904
2019-10-11	44.72	45.68	44.69	45.24	650712
2019-10-14	44.94	45.45	44.59	45.22	295880
2019-10-15	45.32	46.60	45.12	46.39	412222
2019-10-16	46.28	46.86	45.59	45.80	377542
2019-10-17	46.04	46.29	45.56	46.25	306404
2019-10-18	45.88	47.10	45.88	46.92	525451
2019-10-21	47.53	47.93	47.24	47.28	406951
2019-10-22	46.96	47.22	43.50	43.57	1900913
2019-10-23	43.39	44.90	43.39	44.41	1976054
2019-10-24	44.68	44.83	44.30	44.40	867007
2019-10-25	44.18	45.35	44.18	45.02	1773160
2019-10-28	45.52	46.19	45.40	45.55	533900
2019-10-29	44.70	46.13	44.70	45.81	1378699
2019-10-30	46.48	46.48	45.16	45.99	1032204
2019-10-31	45.57	45.64	43.50	44.10	812693
2019-11-01	44.75	45.63	44.54	45.63	603934
2019-11-04	46.14	46.92	45.94	46.51	893626
2019-11-05	46.75	48.42	46.75	48.26	836853
2019-11-06	48.04	48.31	47.18	47.38	563614
2019-11-07	47.91	48.94	47.73	48.30	801078
2019-11-08	48.15	48.70	47.89	48.63	494054
2019-11-11	48.13	48.49	47.88	48.29	378801
2019-11-12	48.33	48.42	47.83	48.01	392653
2019-11-13	47.26	47.80	46.89	47.59	263870
2019-11-14	47.52	47.93	47.18	47.88	334206
2019-11-15	48.29	48.42	47.87	48.28	382332
2019-11-18	48.00	48.00	47.20	47.90	314949
2019-11-19	48.24	48.25	47.43	48.02	480973
2019-11-20	47.70	48.37	47.16	48.09	665299
2019-11-21	48.36	48.39	47.22	47.54	412870
2019-11-22	47.80	48.06	47.46	47.78	268722
2019-11-25	47.95	49.45	47.80	49.23	601436
2019-11-26	48.96	49.27	48.42	48.74	602610
2019-11-27	49.07	49.18	48.62	49.05	282562
2019-11-29	48.71	49.13	48.62	48.69	259534
2019-12-02	49.08	49.46	48.63	48.79	589152
2019-12-03	47.92	47.93	47.34	47.83	507995
2019-12-04	48.00	49.18	47.78	48.95	480269
2019-12-05	49.07	49.50	48.86	49.09	320896
2019-12-06	49.91	50.42	49.70	49.75	430751
2019-12-09	49.73	50.06	49.52	49.78	529295
2019-12-10	49.67	50.24	49.55	49.93	240037
2019-12-11	50.00	50.35	49.62	50.13	229935
2019-12-12	50.41	52.95	50.41	52.81	660840
2019-12-13	52.60	53.06	51.87	52.32	572178
2019-12-16	52.99	53.29	52.60	52.74	475987
2019-12-17	52.84	53.63	52.70	53.53	466927
2019-12-18	54.00	54.00	53.24	53.59	431658
2019-12-19	53.64	53.83	53.24	53.47	346034
2019-12-20	53.83	54.04	53.23	53.29	986152
2019-12-23	53.45	53.73	52.97	53.52	211124
2019-12-24	53.63	53.63	53.26	53.34	144628
2019-12-26	53.36	53.57	53.22	53.36	252561
2019-12-27	53.70	53.70	52.81	52.87	239423
2019-12-30	53.12	53.39	52.85	53.06	265679
2019-12-31	53.05	53.62	53.05	53.36	395554
2020-01-02	53.52	53.71	52.58	53.36	372212
2020-01-03	52.51	53.40	52.12	53.16	475296
2020-01-06	52.51	52.61	51.74	52.55	375291
2020-01-07	52.39	52.70	51.95	52.16	381433
2020-01-08	52.33	53.47	52.31	53.15	311723
2020-01-09	53.48	53.60	52.95	53.60	271429
2020-01-10	53.51	53.51	52.44	52.55	331579
2020-01-13	52.83	53.09	52.18	52.96	341112
2020-01-14	52.87	53.22	52.74	52.91	346444
2020-01-15	52.45	52.67	51.64	51.96	607625
2020-01-16	52.34	52.90	52.17	52.81	564918
2020-01-17	53.21	53.52	52.70	52.75	398766
2020-01-21	52.29	52.51	51.58	51.61	303603
2020-01-22	51.74	52.20	51.33	51.60	630829
2020-01-23	49.56	49.72	47.65	48.87	1415849
2020-01-24	49.63	49.77	48.30	48.90	646928
2020-01-27	47.68	48.11	46.94	47.10	647610
2020-01-28	47.48	47.98	47.08	47.41	343053
2020-01-29	47.42	47.63	45.96	45.96	652053
2020-01-30	45.50	46.15	45.29	46.11	542500
2020-01-31	45.59	45.71	44.82	44.86	741838
2020-02-03	45.25	46.12	45.25	45.36	970219
2020-02-04	46.23	46.77	46.06	46.51	814910
2020-02-05	47.69	48.99	47.69	48.85	689147
2020-02-06	48.97	49.27	48.00	48.01	404870
2020-02-07	47.61	47.70	46.85	46.99	251247
2020-02-10	46.41	46.76	46.28	46.68	336417
2020-02-11	46.99	47.75	46.86	46.88	301836
2020-02-12	47.46	47.78	46.93	47.31	232035
2020-02-13	46.92	47.61	46.89	47.58	164146
2020-02-14	47.51	47.51	46.54	46.72	638332
2020-02-18	46.61	46.80	45.75	46.00	706952
2020-02-19	46.41	47.00	46.35	46.77	275036
2020-02-20	46.56	47.99	46.56	47.92	376211
2020-02-21	47.57	47.61	46.09	46.20	467620
2020-02-24	44.45	45.23	43.88	44.29	945248
2020-02-25	44.32	44.32	41.98	42.13	960701
2020-02-26	42.40	42.94	41.28	41.55	951280
2020-02-27	40.05	41.28	39.18	39.83	1121710
2020-02-28	38.46	38.98	37.16	37.97	1112789
2020-03-02	38.02	40.61	37.59	40.56	1439939
2020-03-03	40.34	40.69	36.67	37.13	1277919
2020-03-04	37.52	38.12	36.07	37.99	1191476
2020-03-05	36.30	36.79	34.88	35.55	1059100
2020-03-06	33.56	35.81	33.55	34.27	855660
2020-03-09	31.55	31.55	28.47	28.74	807440
2020-03-10	30.56	33.37	29.48	33.37	1946340
2020-03-11	32.17	32.34	30.01	30.71	1320709
2020-03-12	25.50	30.35	25.50	26.92	1040509
2020-03-13	29.44	29.89	27.32	29.87	1323794
2020-03-16	25.40	26.61	23.31	23.71	1138323
2020-03-17	24.29	24.91	22.55	24.84	1842488
2020-03-18	23.05	26.62	19.60	20.19	1896240
2020-03-19	19.86	21.82	18.58	20.25	1509652
2020-03-20	20.25	21.25	18.98	20.20	1512141
2020-03-23	20.19	20.19	18.16	18.42	1013392
2020-03-24	19.86	20.75	19.49	20.63	956165
2020-03-25	20.90	21.94	19.65	20.18	1438077
2020-03-26	20.47	22.49	19.80	21.98	1939289
2020-03-27	20.59	21.69	20.21	21.05	1435857
2020-03-30	21.60	22.76	20.25	22.58	1555988
2020-03-31	22.41	23.68	22.27	22.90	1048541
2020-04-01	21.45	21.87	19.85	20.40	969113
2020-04-02	20.29	21.90	20.19	20.97	925179
2020-04-03	20.90	21.77	20.80	21.23	2092737
2020-04-06	23.01	23.73	22.04	22.89	3452299
2020-04-07	24.53	25.28	23.28	23.47	994243
2020-04-08	24.01	25.61	23.18	25.32	747810
2020-04-09	26.20	27.56	25.90	26.67	773680
2020-04-13	26.63	26.63	24.82	25.43	711457
2020-04-14	26.28	26.40	24.11	24.56	991372
2020-04-15	23.21	23.48	22.56	22.75	803882
2020-04-16	22.70	22.80	21.59	22.19	1788418
2020-04-17	23.55	24.44	23.12	23.65	596958
2020-04-20	23.11	24.30	22.69	23.56	1030673
2020-04-21	23.29	24.47	22.20	23.05	1381957
2020-04-22	22.94	24.01	22.86	23.12	857355
2020-04-23	23.17	24.54	23.04	23.67	582455
2020-04-24	24.06	24.14	23.14	23.81	842558
2020-04-27	23.96	26.26	23.85	25.96	766407
2020-04-28	27.18	27.86	26.33	27.05	1008805
2020-04-29	28.20	29.98	27.95	29.50	944109
2020-04-30	28.46	29.05	27.55	28.25	1216914
2020-05-01	27.35	27.85	26.68	27.12	884980
2020-05-04	26.45	27.05	26.01	25.89	2079112
2020-05-05	26.30	26.89	25.03	25.12	627954
2020-05-06	25.45	25.63	24.18	24.25	443658
2020-05-07	24.66	25.68	24.51	24.66	549630
2020-05-08	25.35	26.04	25.22	25.88	627678
2020-05-11	25.27	25.30	24.08	24.28	1051093
2020-05-12	24.39	24.67	22.65	22.70	994654
2020-05-13	22.55	22.65	20.79	21.13	1110485
2020-05-14	20.38	22.42	19.76	22.33	1082668
2020-05-15	22.08	22.42	21.69	22.03	538725
2020-05-18	23.48	25.41	23.46	25.13	656006
2020-05-19	24.73	24.98	23.64	23.66	578989
2020-05-20	24.51	25.27	24.27	24.82	943086
2020-05-21	24.64	25.51	24.46	25.12	717824
2020-05-22	25.12	25.52	24.45	24.79	618114
2020-05-26	26.44	28.45	26.03	28.02	1052107
2020-05-27	29.59	30.14	28.75	29.80	831880
2020-05-28	30.20	30.27	28.73	28.97	1978550
2020-05-29	28.42	29.15	27.61	28.30	1231169
2020-06-01	28.50	29.27	28.06	28.50	692829
2020-06-02	29.02	29.28	28.03	28.25	772842
2020-06-03	28.77	30.48	28.77	29.82	1232296
2020-06-04	29.67	31.35	29.00	31.13	1065115
2020-06-05	34.63	34.95	33.00	33.32	1032933
2020-06-08	34.66	35.70	33.87	35.67	1012437
2020-06-09	34.50	35.60	34.01	34.99	970542
2020-06-10	34.50	34.62	31.92	31.95	727467
2020-06-11	29.00	30.57	28.41	28.49	758893
2020-06-12	30.55	30.77	28.37	29.65	753678
2020-06-15	27.87	30.51	27.50	29.94	903374
2020-06-16	32.30	32.52	30.56	31.20	1160067
2020-06-17	31.25	31.53	29.83	29.85	625059
2020-06-18	29.41	30.61	29.14	29.80	656338
2020-06-19	30.29	30.48	28.39	29.51	2254206
2020-06-22	29.10	29.34	28.44	28.85	639403
2020-06-23	29.57	29.77	28.41	28.63	700479
2020-06-24	28.43	28.62	26.94	27.16	933547
2020-06-25	26.98	28.19	26.79	28.07	598560
2020-06-26	27.26	27.27	25.80	26.04	1153133
2020-06-29	26.63	27.96	26.55	27.81	694222
2020-06-30	27.39	28.80	27.39	28.61	570511
2020-07-01	28.77	28.79	27.00	27.05	784760
2020-07-02	28.11	28.67	26.74	26.85	584788
2020-07-06	27.71	28.42	26.89	27.31	687734
2020-07-07	26.84	26.84	25.59	25.66	834834
2020-07-08	25.51	26.25	24.83	25.50	847024
2020-07-09	25.20	25.41	23.72	24.37	803440
2020-07-10	24.40	25.79	24.35	25.72	490792
2020-07-13	26.22	26.72	25.30	25.90	784438
2020-07-14	25.75	25.86	24.86	25.21	556065
2020-07-15	26.20	27.34	26.11	27.08	506769
2020-07-16	26.73	27.62	26.47	26.73	307596
2020-07-17	26.61	26.85	25.54	25.57	351458
2020-07-20	25.24	25.53	24.78	25.08	339093
2020-07-21	25.44	26.98	25.25	26.89	446990
2020-07-22	26.44	26.96	26.19	26.65	491465
2020-07-23	26.48	28.04	26.48	27.33	695853
2020-07-24	27.55	27.99	27.05	27.10	365461
2020-07-27	26.83	26.86	26.07	26.31	370282
2020-07-28	26.09	26.67	26.01	26.38	513694
2020-07-29	26.41	27.57	26.15	27.54	458208
2020-07-30	26.58	27.46	25.98	27.39	725216
2020-07-31	27.26	27.37	26.88	27.27	799719
2020-08-03	27.27	27.92	26.90	27.06	872589
2020-08-04	26.85	27.13	26.46	26.77	545765
2020-08-05	27.24	28.00	26.89	27.92	540230
2020-08-06	27.46	27.88	26.93	27.02	762253
2020-08-07	26.74	28.31	26.69	28.29	1294812
2020-08-10	28.46	29.44	28.28	28.93	564472
2020-08-11	29.91	30.73	29.37	29.52	562332
2020-08-12	30.34	30.47	28.50	29.12	748704
2020-08-13	28.66	28.94	28.23	28.74	313264
2020-08-14	28.43	29.87	28.33	29.65	494814
2020-08-17	29.45	29.57	29.12	29.41	822947
2020-08-18	29.30	29.44	27.92	28.05	641351
2020-08-19	27.96	28.83	27.78	28.22	423068
2020-08-20	27.76	28.03	27.52	27.64	402583
2020-08-21	27.58	27.96	27.19	27.41	323010
2020-08-24	27.56	28.72	27.19	28.68	370959
2020-08-25	29.00	29.20	28.31	28.71	751778
2020-08-26	28.75	28.76	27.92	28.08	398070
2020-08-27	28.10	28.77	27.80	28.49	817072
2020-08-28	28.87	28.87	28.07	28.19	1055908
2020-08-31	28.22	28.22	27.40	27.50	541000
2020-09-01	27.18	27.89	26.79	27.42	410166
2020-09-02	27.29	27.90	26.99	27.76	535916
2020-09-03	28.10	29.31	27.86	28.03	475112
2020-09-04	28.93	29.62	28.67	29.37	752609
2020-09-08	28.64	28.71	27.51	27.55	593594
2020-09-09	27.67	27.67	26.82	27.27	468943
2020-09-10	27.33	27.90	26.76	26.78	517837
2020-09-11	26.78	27.10	26.51	27.01	385398
2020-09-14	27.19	27.84	27.10	27.62	729443
2020-09-15	27.70	27.70	26.87	27.03	294663
2020-09-16	26.93	27.69	26.59	27.25	566296
2020-09-17	26.68	27.71	26.49	27.56	548111
2020-09-18	27.50	27.95	27.20	27.47	1413856
2020-09-21	26.48	27.07	25.31	25.46	645527
2020-09-22	25.66	26.15	24.59	24.65	597090
2020-09-23	24.83	25.51	24.00	24.02	475188
2020-09-24	24.15	24.75	23.67	24.26	357135
2020-09-25	23.91	24.79	23.91	24.74	412432
2020-09-28	25.36	26.03	25.36	25.62	523419
2020-09-29	25.61	25.85	25.20	25.64	901812
2020-09-30	25.79	26.83	25.79	26.41	1170886
2020-10-01	26.47	26.84	25.95	26.39	479682
2020-10-02	25.92	27.40	25.59	27.34	350703
2020-10-05	27.71	28.85	27.52	28.76	550629
2020-10-06	29.21	30.11	28.51	28.63	538116
2020-10-07	29.03	29.91	28.74	29.33	602188
2020-10-08	29.77	30.17	29.44	30.07	351478
2020-10-09	30.37	30.51	29.71	30.15	326270
2020-10-12	29.96	30.63	29.96	30.62	340483
2020-10-13	30.26	30.40	29.19	29.34	465775
2020-10-14	29.28	29.78	28.81	28.84	374824
2020-10-15	28.42	29.09	28.39	28.85	820556
2020-10-16	29.06	29.13	28.45	28.80	365616
2020-10-19	28.95	29.25	28.26	28.27	245016
2020-10-20	28.76	29.48	28.66	28.94	451712
2020-10-21	29.03	29.62	28.91	29.48	696056
2020-10-22	29.48	33.33	29.48	32.79	1195660
2020-10-23	33.23	33.88	33.08	33.74	914601
2020-10-26	33.17	33.24	32.20	32.83	462314
2020-10-27	32.80	32.93	31.04	31.07	593100
2020-10-28	30.36	31.36	30.06	30.67	643790
2020-10-29	30.44	32.04	29.87	31.84	427727
2020-10-30	31.61	32.31	31.39	32.21	653116
2020-11-02	32.86	33.32	32.24	33.14	434236
2020-11-03	33.91	34.10	33.24	33.74	388441
2020-11-04	32.54	32.54	30.95	30.98	757232
2020-11-05	31.09	33.16	31.09	33.13	430888
2020-11-06	33.51	33.74	32.31	31.93	506028
2020-11-09	37.02	39.57	37.02	38.02	1245750
2020-11-10	38.51	39.37	37.51	38.84	538272
2020-11-11	38.92	39.00	36.61	37.14	362373
2020-11-12	36.25	36.67	35.68	36.34	496702
2020-11-13	36.91	37.76	36.81	37.55	333550
2020-11-16	39.20	39.73	38.47	38.75	723929
2020-11-17	37.90	38.70	36.99	38.65	644459
2020-11-18	38.96	39.59	38.46	38.49	599721
2020-11-19	38.04	39.12	38.02	38.93	572290
2020-11-20	38.47	38.97	37.40	38.05	851084
2020-11-23	38.87	39.30	38.40	38.80	466097
2020-11-24	40.00	40.99	39.93	40.13	602443
2020-11-25	39.60	40.12	38.92	40.08	327977
2020-11-27	39.94	40.14	39.20	39.73	148712
2020-11-30	39.32	39.79	37.80	37.84	556215
2020-12-01	38.98	39.53	38.36	38.89	433090
2020-12-02	38.68	39.88	38.47	39.77	316533
2020-12-03	39.97	40.38	39.26	40.02	619285
2020-12-04	40.63	41.28	40.17	40.82	347002
2020-12-07	40.60	40.82	39.76	40.50	395574
2020-12-08	39.93	40.72	39.93	40.42	335346
2020-12-09	40.87	41.20	40.02	40.24	405983
2020-12-10	39.64	40.65	39.64	40.39	342943
2020-12-11	41.40	41.90	40.39	41.05	1116443
2020-12-14	41.63	41.79	40.92	41.43	757368
2020-12-15	42.17	43.11	41.61	43.01	630371
2020-12-16	43.11	43.22	42.36	43.08	504397
2020-12-17	43.04	43.25	41.50	42.39	496636
2020-12-18	42.52	42.89	41.50	41.72	1315281
2020-12-21	42.06	42.13	41.11	41.93	663318
2020-12-22	42.04	42.11	40.98	41.07	351875
2020-12-23	41.74	43.03	41.47	42.85	415771
2020-12-24	43.18	43.18	41.99	42.60	209450
2020-12-28	42.88	43.17	42.38	42.61	346148
2020-12-29	42.50	42.50	41.48	41.69	362302
2020-12-30	41.82	42.50	41.73	42.12	312617
2020-12-31	42.04	42.50	41.62	42.15	304940
2021-01-04	41.45	42.39	41.07	41.93	414597
2021-01-05	41.92	42.84	41.59	42.40	371332
2021-01-06	43.66	46.97	43.53	45.96	988350
2021-01-07	47.05	48.00	46.87	47.00	711069
2021-01-08	48.92	48.92	46.67	47.73	987082
2021-01-11	46.95	48.60	46.95	48.40	386191
2021-01-12	48.82	50.61	48.57	50.09	615233
2021-01-13	49.58	50.76	49.21	50.61	694887
2021-01-14	51.08	52.65	50.77	52.24	698358
2021-01-15	51.04	52.44	50.54	51.58	574583
2021-01-19	52.15	52.25	50.98	52.03	605783
2021-01-20	52.16	52.88	51.17	51.82	743879
2021-01-21	51.76	52.28	48.81	49.10	1107249
2021-01-22	49.61	50.86	49.61	50.68	643134
2021-01-25	50.24	51.21	49.41	50.93	719094
2021-01-26	51.38	51.47	49.95	50.38	557943
2021-01-27	49.07	50.05	47.44	47.93	611965
2021-01-28	48.63	48.88	47.43	47.83	609340
2021-01-29	48.03	48.40	46.56	46.75	422117
2021-02-01	47.18	48.00	46.72	47.85	396598
2021-02-02	48.42	48.76	47.57	48.22	545988
2021-02-03	48.22	48.84	47.22	48.16	563522
2021-02-04	48.47	49.85	48.19	49.68	427207
2021-02-05	50.00	50.00	49.10	49.22	367623
2021-02-08	49.47	50.59	49.14	50.53	399360
2021-02-09	50.51	51.36	50.07	51.08	325753
2021-02-10	51.21	51.77	50.28	50.36	608664
2021-02-11	50.36	51.31	49.30	49.68	492167
2021-02-12	49.41	50.29	49.39	49.95	230175
2021-02-16	50.74	51.00	50.10	50.69	309403
2021-02-17	50.38	51.11	49.94	50.69	337085
2021-02-18	50.02	50.59	49.16	49.30	383091
2021-02-19	49.91	51.93	49.91	51.88	472081
2021-02-22	51.80	55.00	51.80	54.40	864865
2021-02-23	54.51	55.41	53.69	55.20	641719
2021-02-24	54.50	57.44	54.50	57.24	818188
2021-02-25	58.11	58.38	55.75	56.00	907018
2021-02-26	55.45	56.62	54.32	55.31	588496
2021-03-01	56.67	58.05	56.08	57.43	662723
2021-03-02	57.20	57.72	57.12	57.34	561212
2021-03-03	58.04	59.25	57.49	57.56	557969
2021-03-04	57.39	58.27	55.57	56.66	552623
2021-03-05	58.04	59.29	56.92	59.26	721258
2021-03-08	60.00	62.05	59.48	60.66	650501
2021-03-09	59.45	60.55	57.51	59.53	551343
2021-03-10	59.74	60.93	59.62	60.82	474336
2021-03-11	60.39	61.25	59.65	60.70	412996
2021-03-12	62.00	62.60	61.41	62.37	718217
2021-03-15	62.80	62.80	60.40	60.82	450679
2021-03-16	60.67	60.95	58.87	60.22	645799
2021-03-17	61.20	61.79	60.50	61.58	444340
2021-03-18	62.25	63.81	60.45	60.75	654137
2021-03-19	60.00	60.93	59.00	60.09	1821307
2021-03-22	59.54	59.54	57.30	57.99	624103
2021-03-23	57.19	57.71	55.12	55.75	854452
2021-03-24	56.72	57.56	55.14	55.16	403776
2021-03-25	54.95	57.29	53.93	57.00	704673
2021-03-26	58.06	58.69	56.55	57.75	484411
2021-03-29	56.79	57.50	54.79	55.32	551221
2021-03-30	56.27	56.81	55.65	56.46	621260
2021-03-31	56.11	56.74	55.05	55.11	570572
2021-04-01	55.11	56.25	54.31	56.21	461228
2021-04-05	57.00	57.32	55.30	55.57	522252
2021-04-06	55.32	56.28	55.17	55.93	528764
2021-04-07	56.28	56.52	55.60	56.05	335664
2021-04-08	55.58	56.16	54.52	55.94	269315
2021-04-09	56.51	56.56	55.80	56.43	512365
2021-04-12	56.72	57.35	56.43	56.83	273048
2021-04-13	56.05	56.39	54.81	55.06	308021
2021-04-14	55.01	57.41	55.01	56.93	398065
2021-04-15	57.09	57.09	55.04	56.30	414180
2021-04-16	57.13	57.92	56.68	57.37	326803
2021-04-19	51.08	55.12	51.00	54.11	2101711
2021-04-20	53.27	53.54	50.01	50.55	2053459
2021-04-21	49.98	51.39	49.68	51.00	1462621
2021-04-22	51.55	51.68	49.84	50.58	1208894
2021-04-23	50.72	53.68	50.56	53.32	1375460
2021-04-26	54.00	54.64	53.57	53.75	1023935
2021-04-27	53.91	54.47	53.50	54.39	749409
2021-04-28	54.38	54.88	53.88	54.20	657465
2021-04-29	55.24	55.24	53.91	54.32	735855
2021-04-30	53.93	55.03	52.76	52.91	1052090
2021-05-03	53.68	53.99	52.37	52.60	707624
2021-05-04	52.37	54.70	51.71	54.68	992052
2021-05-05	54.69	55.86	54.17	55.39	342522
2021-05-06	55.72	55.91	54.75	55.57	550507
2021-05-07	54.44	55.95	54.05	55.85	612196
2021-05-10	56.57	57.04	55.16	55.31	758973
2021-05-11	54.58	55.94	54.42	55.17	763081
2021-05-12	56.25	56.61	53.05	53.12	628223
2021-05-13	52.97	55.61	52.97	55.33	786204
2021-05-14	55.54	56.62	55.32	56.31	940976
2021-05-17	56.23	57.72	55.70	57.61	863810
2021-05-18	57.66	58.21	56.97	57.02	1025742
2021-05-19	56.24	57.31	55.22	57.21	909547
2021-05-20	57.17	57.17	55.73	56.58	678586
2021-05-21	56.90	57.80	56.59	57.17	408395
2021-05-24	57.49	57.49	56.26	56.55	425245
2021-05-25	56.67	57.54	54.63	54.74	513427
2021-05-26	54.87	56.07	54.50	56.00	406121
2021-05-27	57.31	57.37	56.60	57.25	503753
2021-05-28	57.57	57.67	56.00	56.68	716593
2021-06-01	57.38	57.96	57.04	57.84	631862
2021-06-02	58.16	58.16	56.90	56.92	454536
2021-06-03	56.92	57.46	56.62	56.94	552092
2021-06-04	56.95	56.95	55.85	56.63	597399
2021-06-07	57.10	57.39	56.62	57.26	383480
2021-06-08	56.67	58.04	55.91	57.93	652943
2021-06-09	57.90	57.90	56.78	57.25	673862
2021-06-10	58.00	58.07	56.72	56.88	1344470
2021-06-11	57.15	57.81	56.66	57.10	645864
2021-06-14	57.30	57.55	55.15	55.49	1123356
2021-06-15	55.60	57.00	55.09	56.32	491645
2021-06-16	55.83	57.69	54.97	57.43	535698
2021-06-17	57.86	57.90	53.35	53.49	802512
2021-06-18	52.47	53.22	51.47	52.00	2334188
2021-06-21	52.80	54.67	52.43	54.61	674172
2021-06-22	54.51	54.84	53.64	54.44	438755
2021-06-23	54.89	55.25	54.50	54.84	415307
2021-06-24	55.11	56.02	54.75	55.75	562554
2021-06-25	56.16	57.40	55.54	57.18	868448
2021-06-28	56.54	56.87	54.48	54.79	1170995
2021-06-29	55.36	56.08	53.76	53.99	627237
2021-06-30	53.64	54.27	53.24	53.34	1097792
2021-07-01	53.88	54.69	53.57	54.33	862072
2021-07-02	54.24	54.24	52.76	53.24	537555
2021-07-06	53.00	53.00	51.03	51.21	698466
2021-07-07	50.64	51.44	50.16	50.53	555916
2021-07-08	49.31	49.79	48.53	49.02	1002934
2021-07-09	50.35	51.43	49.69	51.40	647039
2021-07-12	50.68	51.53	49.90	51.48	444475
2021-07-13	51.08	51.24	49.43	49.94	581376
2021-07-14	50.22	50.94	48.72	49.52	757256
2021-07-15	48.77	50.30	48.53	49.86	796354
2021-07-16	50.20	50.33	47.78	47.90	556725
2021-07-19	46.11	47.04	45.60	46.01	714131
2021-07-20	46.02	48.45	45.86	47.40	757852
2021-07-21	48.05	49.08	48.05	48.29	681876
2021-07-22	48.37	48.37	46.41	47.30	1171103
2021-07-23	48.09	48.39	47.23	47.85	829593
2021-07-26	48.09	48.84	47.76	48.15	688663
2021-07-27	47.70	48.16	46.97	47.62	547549
2021-07-28	48.04	48.75	47.05	48.16	636542
2021-07-29	48.82	48.86	47.69	48.39	618175
2021-07-30	48.18	49.02	47.71	47.70	1104804
2021-08-02	47.74	49.35	47.16	47.53	884452
2021-08-03	47.67	48.58	46.57	48.57	798480
2021-08-04	47.82	48.84	47.49	48.32	695057
2021-08-05	48.25	49.15	48.25	48.97	676632
2021-08-06	50.00	51.30	49.71	50.74	815760
2021-08-09	50.45	51.41	50.00	50.77	1516557
2021-08-10	50.69	51.59	50.07	51.55	1575580
2021-08-11	51.71	52.00	50.82	51.89	908313
2021-08-12	52.00	52.32	50.89	51.44	825618
2021-08-13	51.65	51.72	50.40	50.55	950842
2021-08-16	50.36	50.81	49.71	50.64	1005823
2021-08-17	50.08	50.08	48.54	49.19	717618
2021-08-18	48.98	49.93	48.55	48.86	528248
2021-08-19	48.15	48.70	46.77	47.32	917895
2021-08-20	47.32	48.74	47.02	48.70	471834
2021-08-23	49.05	49.52	48.72	49.22	480970
2021-08-24	49.39	50.12	49.35	50.04	618497
2021-08-25	50.20	51.32	49.92	50.45	479373
2021-08-26	50.62	50.67	49.57	49.60	325278
2021-08-27	49.74	51.53	49.74	51.49	443599
2021-08-30	51.58	51.70	49.95	50.00	469824
2021-08-31	50.12	51.01	49.69	50.52	685790
2021-09-01	50.58	50.58	49.51	49.89	442931
2021-09-02	49.80	50.47	49.55	50.12	475003
2021-09-03	50.30	50.54	49.46	49.72	561834
2021-09-07	49.89	50.75	49.41	49.48	407514
2021-09-08	49.09	49.34	48.50	48.69	299181
2021-09-09	48.50	49.58	48.40	49.21	462442
2021-09-10	49.59	49.61	48.55	48.60	423280
2021-09-13	49.19	49.81	48.79	49.38	569960
2021-09-14	49.33	49.47	47.74	48.14	690398
2021-09-15	48.05	49.37	48.05	49.32	470981
2021-09-16	49.63	49.93	48.83	49.07	397718
2021-09-17	49.31	49.89	48.53	48.69	2056604
2021-09-20	47.07	47.33	45.92	46.99	712091
2021-09-21	47.19	47.59	46.72	47.31	697996
2021-09-22	48.00	48.89	47.84	48.39	474515
2021-09-23	48.97	50.94	48.84	50.89	542027
2021-09-24	50.71	51.90	50.52	51.65	673197
2021-09-27	52.56	54.83	52.36	54.42	780864
2021-09-28	54.76	55.04	53.94	54.05	775835
2021-09-29	54.35	54.78	53.75	54.61	702079
2021-09-30	55.03	55.16	54.27	54.46	1024891
2021-10-01	54.73	56.37	54.65	56.07	679849
2021-10-04	56.07	56.80	55.61	56.30	734576
2021-10-05	56.86	57.08	55.98	56.28	894745
2021-10-06	55.65	55.83	54.09	55.79	650948
2021-10-07	56.46	56.78	55.99	56.42	454071
2021-10-08	56.12	56.87	55.90	56.50	493536
2021-10-11	56.88	57.08	55.96	56.02	809024
2021-10-12	55.68	56.62	55.52	56.53	669522
2021-10-13	56.40	56.58	55.08	56.40	747085
2021-10-14	57.08	57.22	56.16	57.19	615817
2021-10-15	57.98	58.14	56.97	56.98	728154
2021-10-18	56.66	57.84	56.61	57.05	575961
2021-10-19	57.28	57.32	56.63	57.05	721595
2021-10-20	56.89	58.68	56.45	58.61	876031
2021-10-21	58.51	58.51	57.08	57.46	816400
2021-10-22	57.46	58.16	57.11	58.14	436648
2021-10-25	58.28	58.85	58.15	58.78	481291
2021-10-26	58.87	58.87	57.63	57.78	410251
2021-10-27	57.37	57.37	55.17	55.22	545529
2021-10-28	55.45	56.29	55.38	56.27	564375
2021-10-29	56.38	56.57	55.89	55.96	999920
2021-11-01	56.55	58.25	56.27	58.20	544781
2021-11-02	58.23	58.38	57.24	57.51	508173
2021-11-03	57.16	59.51	57.16	59.20	809283
2021-11-04	58.86	58.86	57.41	57.83	552158
2021-11-05	58.69	59.28	58.06	58.30	445028
2021-11-08	58.66	59.28	57.80	58.35	407869
2021-11-09	57.81	58.72	57.28	58.49	515195
2021-11-10	58.63	59.05	58.00	58.30	614198
2021-11-11	58.35	58.98	58.29	58.52	231138
2021-11-12	58.48	58.74	57.60	58.27	291825
2021-11-15	58.74	59.00	58.26	58.70	350338
2021-11-16	58.72	59.61	58.13	59.03	464432
2021-11-17	58.78	58.84	57.86	58.46	318089
2021-11-18	58.64	58.86	57.79	58.16	272003
2021-11-19	57.19	57.43	56.24	57.02	325944
2021-11-22	57.86	58.85	57.57	57.87	332412
2021-11-23	58.23	59.74	58.16	59.66	426462
2021-11-24	59.43	59.90	59.03	59.12	314780
2021-11-26	56.40	56.53	54.61	55.72	645388
2021-11-29	56.80	56.97	54.88	55.23	540295
2021-11-30	54.01	54.63	53.42	53.89	595128
2021-12-01	55.37	56.03	52.60	52.61	482935
2021-12-02	53.37	55.03	52.62	54.72	655415
2021-12-03	54.70	55.13	52.76	53.25	485027
2021-12-06	54.90	55.87	54.26	55.04	931545
2021-12-07	55.55	55.99	54.47	54.72	609144
2021-12-08	54.72	55.29	53.89	54.21	733828
2021-12-09	53.80	54.90	53.41	54.18	471926
2021-12-10	54.63	54.68	53.00	54.35	735410
2021-12-13	53.95	54.10	52.31	52.33	685850
2021-12-14	52.46	53.88	52.46	52.81	927121
2021-12-15	53.00	53.79	51.83	53.30	742427
2021-12-16	53.96	55.03	53.44	53.77	843753
2021-12-17	53.35	53.36	51.71	52.41	1803447
2021-12-20	51.69	51.91	50.15	51.73	1851630
2021-12-21	52.54	54.04	52.54	53.94	883523
2021-12-22	53.45	54.76	53.45	54.67	733733
2021-12-23	55.16	55.87	54.84	55.28	577958
2021-12-27	55.52	56.22	54.78	56.20	414059
2021-12-28	55.94	56.82	55.94	56.17	436802
2021-12-29	56.47	57.06	55.96	56.71	651389
2021-12-30	56.93	57.24	56.09	56.15	429842
2021-12-31	55.90	56.38	55.80	55.84	407754
2022-01-03	56.80	58.04	56.69	57.76	853175
2022-01-04	58.56	60.16	58.34	59.51	864224
2022-01-05	59.94	60.55	59.30	59.35	830110
2022-01-06	59.94	62.46	59.94	61.86	1197011
2022-01-07	61.72	63.23	61.13	63.16	1260767
2022-01-10	64.00	64.00	62.52	63.74	1043878
2022-01-11	64.06	64.62	62.94	64.34	964866
2022-01-12	64.34	65.00	62.95	63.17	1026318
2022-01-13	63.49	64.50	63.10	63.28	724324
2022-01-14	62.44	64.22	62.03	64.17	863478
2022-01-18	64.43	64.58	62.92	63.44	857549
2022-01-19	63.73	63.73	61.39	61.43	1271421
2022-01-20	61.69	64.90	61.13	61.31	1967695
2022-01-21	63.00	63.00	60.31	60.52	2069089
2022-01-24	59.86	60.29	57.58	59.95	2065637
2022-01-25	59.75	61.07	57.90	60.42	1840185
2022-01-26	61.12	61.61	59.23	59.61	1771333
2022-01-27	60.23	61.51	57.76	58.46	1630203
2022-01-28	58.70	59.35	57.75	58.80	3711089
2022-01-31	58.20	59.18	56.73	56.81	14483179
2022-02-01	57.32	60.42	57.16	60.24	4155843
2022-02-02	60.71	61.44	59.19	59.38	2801268
2022-02-03	59.59	60.41	58.93	59.21	1806604
2022-02-04	59.46	61.06	59.46	60.78	3067086
2022-02-07	60.57	61.00	60.00	60.22	1771073
2022-02-08	60.88	61.99	60.22	61.96	1803763
2022-02-09	61.55	62.55	61.55	61.68	1512545
2022-02-10	61.55	62.77	61.44	62.00	1705649
2022-02-11	61.41	62.65	60.60	61.22	1706601
2022-02-14	61.47	62.06	60.56	61.16	1799043
2022-02-15	61.96	62.66	61.55	62.54	1025425
2022-02-16	61.91	63.23	61.79	61.98	1098701
2022-02-17	61.64	61.81	60.11	60.18	1008861
2022-02-18	59.63	60.58	59.43	59.70	1138100
2022-02-22	59.55	60.32	59.20	59.56	1176986
2022-02-23	60.03	60.42	58.55	58.72	1349552
2022-02-24	56.19	56.84	54.70	56.58	1346793
2022-02-25	57.25	60.09	57.20	59.91	1177712
2022-02-28	57.90	60.40	57.90	60.21	2779292
2022-03-01	59.43	59.67	55.41	55.85	2049798
2022-03-02	56.23	59.20	56.23	58.80	1412808
2022-03-03	58.81	59.26	57.86	58.41	1274786
2022-03-04	56.72	57.38	54.97	55.95	1821629
2022-03-07	55.46	55.98	52.15	52.19	1875569
2022-03-08	53.35	53.91	50.79	52.47	2534938
2022-03-09	54.98	56.12	54.22	54.65	1484691
2022-03-10	53.77	54.88	53.61	54.82	1402054
2022-03-11	55.02	56.16	54.96	55.40	1725537
2022-03-14	56.61	58.26	56.43	57.35	2004890
2022-03-15	57.80	58.53	56.80	57.58	1756840
2022-03-16	58.46	59.77	57.69	59.14	1054908
2022-03-17	57.98	58.53	57.46	57.68	961923
2022-03-18	57.55	57.82	56.15	57.72	3481631
2022-03-21	57.73	58.43	57.18	57.83	1046613
2022-03-22	58.79	59.46	58.08	59.15	1285723
2022-03-23	58.64	58.82	57.07	57.18	662910
2022-03-24	57.85	58.15	56.79	57.81	765872
2022-03-25	58.00	59.75	57.92	59.68	1013919
2022-03-28	59.11	59.17	58.30	59.06	719160
2022-03-29	60.40	60.48	58.90	59.46	983541
2022-03-30	59.49	59.57	57.19	57.69	1020960
2022-03-31	57.22	58.19	56.11	56.12	872677
2022-04-01	57.20	57.27	55.24	55.66	1387282
2022-04-04	55.37	55.43	54.15	54.52	1303246
2022-04-05	54.20	54.87	53.16	53.26	801695
2022-04-06	52.90	53.05	51.87	52.13	1134850
2022-04-07	52.31	52.31	50.17	50.19	1695290
2022-04-08	50.57	50.80	49.87	50.00	2251477
2022-04-11	49.95	51.39	49.93	50.24	1007736
2022-04-12	50.24	51.03	49.22	49.55	1086311
2022-04-13	49.16	50.62	48.86	50.59	709556
2022-04-14	50.50	50.87	50.00	50.46	1017496
2022-04-18	50.15	50.93	49.96	50.78	1142391
2022-04-19	51.30	52.45	51.30	52.26	1035143
2022-04-20	52.78	53.37	52.63	52.95	1012084
2022-04-21	53.63	53.76	51.59	51.86	1188019
2022-04-22	51.65	51.67	50.05	50.10	893462
2022-04-25	49.73	50.27	48.25	50.08	1004853
2022-04-26	49.20	49.91	48.41	48.50	853179
2022-04-27	48.57	49.13	47.91	48.67	1420792
2022-04-28	49.97	51.42	49.51	51.24	1733236
2022-04-29	50.96	51.69	49.89	49.99	1709348
2022-05-02	50.43	50.50	48.75	49.98	1458422
2022-05-03	50.23	51.00	49.81	50.58	739956
2022-05-04	50.43	51.49	49.61	51.46	1354392
2022-05-05	50.65	50.80	48.69	49.44	1027799
2022-05-06	49.48	49.55	47.59	48.16	954419
2022-05-09	47.41	47.87	46.70	47.18	1102558
2022-05-10	47.77	47.90	45.74	46.52	882257
2022-05-11	46.78	47.73	45.56	45.69	852321
2022-05-12	45.51	46.31	44.96	46.09	1251105
2022-05-13	46.52	47.35	46.25	46.88	756637
2022-05-16	46.57	46.87	45.65	46.33	716892
2022-05-17	47.37	48.38	47.37	48.31	820492
2022-05-18	47.66	47.87	46.18	46.35	1164500
2022-05-19	45.51	46.36	45.17	45.53	937000
2022-05-20	45.54	46.25	44.55	45.88	1191236
2022-05-23	47.02	47.58	46.29	46.81	1116901
2022-05-24	46.61	46.61	44.85	45.81	979459
2022-05-25	45.43	46.83	45.32	46.44	1348613
2022-05-26	46.89	48.17	46.89	47.68	1522690
2022-05-27	47.80	48.80	47.75	48.76	1328131
2022-05-31	48.29	49.36	47.76	49.09	3083468
2022-06-01	49.27	49.34	47.49	48.38	1108247
2022-06-02	48.42	50.44	48.33	50.40	1457942
2022-06-03	50.02	50.39	49.69	50.22	1712627
2022-06-06	50.83	51.46	49.93	50.00	938790
2022-06-07	49.61	50.77	49.51	50.74	952894
2022-06-08	50.02	50.24	49.42	49.79	778845
2022-06-09	49.53	49.91	48.14	48.21	1140472
2022-06-10	46.93	47.56	46.03	46.27	1394352
2022-06-13	45.06	45.39	44.04	44.35	1065387
2022-06-14	44.54	45.36	44.34	45.06	1056224
2022-06-15	45.18	45.97	44.60	45.15	1373812
2022-06-16	44.24	44.24	42.13	42.69	1106590
2022-06-17	43.26	43.67	42.52	43.03	2323299
2022-06-21	44.50	44.56	43.62	43.99	1240038
2022-06-22	43.44	44.13	42.96	43.82	967717
2022-06-23	43.59	43.91	41.88	42.72	926867
2022-06-24	43.07	44.99	43.00	44.88	1428919
2022-06-27	45.47	45.51	43.92	44.19	1098591
2022-06-28	44.78	45.35	43.97	44.20	875679
2022-06-29	44.24	44.24	43.29	43.45	663525
2022-06-30	42.11	42.97	41.58	42.15	965586
2022-07-01	42.02	42.77	41.23	42.67	1333259
2022-07-05	41.61	42.83	40.72	42.80	1172918
2022-07-06	42.40	42.77	41.49	42.16	724640
2022-07-07	42.86	43.57	42.86	43.45	827933
2022-07-08	43.70	43.83	42.68	43.34	779238
2022-07-11	42.71	43.15	42.37	42.80	582309
2022-07-12	42.42	44.32	42.36	43.26	1740304
2022-07-13	43.00	43.08	42.36	42.66	1050703
2022-07-14	41.67	42.28	41.06	41.78	892040
2022-07-15	42.59	43.83	42.18	43.75	842018
2022-07-18	44.41	44.90	43.67	43.93	612901
2022-07-19	44.68	45.74	44.33	45.34	835323
2022-07-20	45.17	46.45	44.96	46.36	934616
2022-07-21	45.48	47.69	45.11	45.82	1321375
2022-07-22	46.11	46.29	44.74	45.06	812289
2022-07-25	45.43	45.82	44.90	45.77	886785
2022-07-26	45.44	45.85	44.91	45.18	937694
2022-07-27	45.21	46.25	44.98	46.01	823207
2022-07-28	45.91	46.30	44.87	45.97	757284
2022-07-29	45.97	46.71	45.97	46.05	1011048
2022-08-01	45.62	46.35	44.82	46.19	776729
2022-08-02	45.97	45.98	45.04	45.05	923837
2022-08-03	45.31	46.34	44.92	45.96	2195132
2022-08-04	45.99	46.08	45.41	45.60	866911
2022-08-05	45.49	46.70	45.49	46.58	474619
2022-08-08	46.86	47.22	46.19	46.20	422212
2022-08-09	46.11	46.37	45.73	46.31	538434
2022-08-10	47.09	48.15	47.03	48.04	576489
2022-08-11	48.60	49.26	48.60	48.88	491042
2022-08-12	49.30	49.78	48.82	49.78	529562
2022-08-15	49.22	49.80	48.97	49.64	437306
2022-08-16	49.35	50.32	49.35	50.18	630674
2022-08-17	49.48	49.98	49.01	49.64	452038
2022-08-18	49.62	49.93	49.31	49.88	421284
2022-08-19	49.43	49.65	48.67	49.10	584166
2022-08-22	48.28	48.28	47.56	47.80	499224
2022-08-23	47.86	48.45	47.86	48.04	494158
2022-08-24	47.97	48.05	47.54	47.86	463446
2022-08-25	47.98	48.93	47.94	48.81	561095
2022-08-26	48.90	49.03	47.99	48.04	775778
2022-08-29	47.66	47.93	47.11	47.41	850693
2022-08-30	47.66	47.71	46.56	47.18	562769
2022-08-31	47.20	47.44	46.72	47.05	1132731
2022-09-01	46.83	46.83	45.89	46.64	1015206
2022-09-02	47.28	47.52	45.55	45.81	1015806
2022-09-06	46.05	46.05	44.37	45.00	950299
2022-09-07	44.97	46.37	44.70	46.25	586457
2022-09-08	45.82	47.78	45.62	47.75	742878
2022-09-09	48.09	48.66	47.97	48.55	679215
2022-09-12	48.64	49.65	48.46	49.13	936120
2022-09-13	47.96	48.35	47.31	47.62	1078893
2022-09-14	47.80	47.95	46.94	47.84	1115195
2022-09-15	47.87	48.76	47.68	47.72	1095755
2022-09-16	46.81	47.02	45.85	46.71	3599396
2022-09-19	46.04	47.79	46.04	47.54	860056
2022-09-20	47.15	47.55	46.80	47.24	709727
2022-09-21	47.50	48.00	46.85	46.85	867578
2022-09-22	46.94	46.99	45.74	45.99	1566567
2022-09-23	45.38	45.60	44.43	45.10	1494304
2022-09-26	44.72	45.70	44.72	45.22	1290620
2022-09-27	45.60	45.99	44.08	44.67	843760
2022-09-28	44.82	46.36	44.72	46.00	878413
2022-09-29	45.28	45.51	44.59	45.18	875668
2022-09-30	45.35	46.14	45.06	45.20	869177
2022-10-03	45.89	46.66	44.95	46.42	776455
2022-10-04	47.22	48.80	47.16	48.75	774708
2022-10-05	47.99	48.51	47.80	48.31	832084
2022-10-06	48.04	48.67	47.67	47.88	740317
2022-10-07	47.51	47.51	46.15	46.67	893656
2022-10-10	46.94	47.06	45.96	46.48	720620
2022-10-11	46.14	46.82	45.40	46.02	1051529
2022-10-12	46.02	46.41	45.14	45.67	1232737
2022-10-13	45.00	48.17	44.32	47.94	1346495
2022-10-14	48.49	49.34	47.56	47.73	1025369
2022-10-17	48.81	49.12	48.10	48.80	960963
2022-10-18	49.92	50.05	48.83	49.55	818623
2022-10-19	49.23	49.96	48.12	48.55	1112439
2022-10-20	48.37	51.95	48.01	49.53	2614217
2022-10-21	50.10	51.00	49.23	50.87	1408661
2022-10-24	51.06	52.31	50.78	52.23	1344971
2022-10-25	51.62	52.95	51.17	52.87	898994
2022-10-26	52.86	53.56	52.57	52.79	901948
2022-10-27	53.36	53.99	52.97	53.07	1020229
2022-10-28	53.43	54.07	52.99	53.94	854406
2022-10-31	53.81	54.77	53.81	54.26	963741
2022-11-01	54.90	55.03	54.35	54.58	733072
2022-11-02	54.42	54.43	52.56	52.27	853297
2022-11-03	51.81	52.64	51.14	52.34	677676
2022-11-04	53.52	54.19	53.09	54.12	572952
2022-11-07	54.78	54.79	53.96	54.55	480342
2022-11-08	54.71	55.70	54.14	55.06	841020
2022-11-09	54.34	54.89	53.60	53.96	801295
2022-11-10	55.49	56.46	54.76	55.40	1127892
2022-11-11	55.79	56.11	53.24	53.35	1448830
2022-11-14	52.99	53.80	52.79	53.05	803725
2022-11-15	54.01	54.44	52.53	53.12	917073
2022-11-16	53.14	53.18	52.11	52.36	525290
2022-11-17	51.73	52.24	50.99	52.01	741191
2022-11-18	52.90	52.90	51.94	52.61	481110
2022-11-21	52.56	53.23	52.56	53.07	403667
2022-11-22	53.61	53.84	53.21	53.83	407453
2022-11-23	53.59	53.93	53.04	53.16	624210
2022-11-25	53.44	54.05	52.98	53.59	227665
2022-11-28	53.10	53.36	52.64	52.73	635464
2022-11-29	52.80	53.62	52.49	53.40	495660
2022-11-30	53.40	54.39	52.34	54.34	1188825
2022-12-01	54.45	54.86	53.46	53.72	689988
2022-12-02	53.26	54.13	53.26	53.84	497895
2022-12-05	53.66	53.66	49.55	49.82	1403953
2022-12-06	49.88	50.08	47.58	47.95	1732423
2022-12-07	47.94	48.19	46.79	48.03	1587110
2022-12-08	48.41	48.41	46.94	47.42	1103076
2022-12-09	47.51	47.73	46.91	47.21	898886
2022-12-12	47.21	47.70	46.61	47.46	949660
2022-12-13	48.25	48.44	45.43	45.84	2094099
2022-12-14	45.76	46.08	44.86	45.17	1446001
2022-12-15	44.60	44.80	43.78	44.40	1764961
2022-12-16	44.16	44.54	43.41	44.50	3683075
2022-12-19	44.62	45.55	44.62	45.36	1585644
2022-12-20	45.72	46.22	45.48	45.84	1096142
2022-12-21	46.38	47.07	45.95	46.18	1307712
2022-12-22	45.83	46.30	45.48	46.26	926149
2022-12-23	46.28	47.03	46.20	46.73	524926
2022-12-27	46.78	47.07	46.43	46.73	430387
2022-12-28	46.88	46.88	46.28	46.30	696914
2022-12-29	46.37	47.20	46.20	47.13	499619
2022-12-30	46.84	47.36	46.62	47.34	776408
2023-01-03	47.67	48.00	46.31	46.84	1068609
2023-01-04	47.37	47.72	46.58	46.83	1050557
2023-01-05	46.72	46.86	45.89	46.53	941998
2023-01-06	46.85	48.05	46.43	47.86	674481
2023-01-09	47.98	47.99	47.29	47.35	618126
2023-01-10	47.31	47.58	46.90	47.47	478362
2023-01-11	47.58	48.03	47.35	47.56	560776
2023-01-12	48.17	48.82	47.67	48.54	587883
2023-01-13	48.05	48.20	47.12	48.01	580524
2023-01-17	48.12	48.13	47.21	47.68	496823
2023-01-18	47.27	47.53	45.38	45.39	808726
2023-01-19	45.10	45.50	44.62	45.15	983483
2023-01-20	45.48	46.57	45.24	46.53	917612
2023-01-23	46.78	47.66	46.52	47.46	984496
2023-01-24	47.35	47.35	46.39	46.92	873221
2023-01-25	46.62	47.32	46.17	47.30	1918429
2023-01-26	48.03	52.26	47.92	51.19	2308888
2023-01-27	51.13	51.28	50.14	50.84	1273909
2023-01-30	50.51	51.08	50.14	50.25	1019698
2023-01-31	50.25	52.69	50.05	52.65	1252662
2023-02-01	52.32	54.16	52.22	53.79	1336272
2023-02-02	54.04	54.60	53.56	54.19	1288244
2023-02-03	53.96	55.55	53.96	55.09	1041673
2023-02-06	54.71	55.36	54.65	55.13	819496
2023-02-07	54.89	55.78	54.59	55.65	721800
2023-02-08	55.21	55.50	54.96	55.28	649182
2023-02-09	55.53	55.80	54.33	54.43	742057
2023-02-10	54.21	54.81	54.02	54.68	733365
2023-02-13	54.68	55.80	54.04	55.58	968792
2023-02-14	55.40	56.00	54.57	55.13	939962
2023-02-15	54.60	55.44	54.37	55.01	846582
2023-02-16	54.31	55.83	54.12	55.25	847774
2023-02-17	55.20	55.30	54.67	54.97	633774
2023-02-21	54.52	54.73	53.55	53.84	760013
2023-02-22	54.19	54.19	53.12	53.54	705484
2023-02-23	53.90	54.29	52.86	53.41	582180
2023-02-24	52.49	53.35	52.49	53.33	641689
2023-02-27	53.89	54.01	52.91	53.28	772178
2023-02-28	53.65	53.65	52.97	53.12	1388173
2023-03-01	52.48	52.77	51.50	52.14	1912943
2023-03-02	51.63	52.22	50.70	51.98	1560639
2023-03-03	52.47	52.47	51.39	52.06	954236
2023-03-06	51.84	52.76	51.38	51.60	853143
2023-03-07	51.34	51.34	50.02	50.04	986756
2023-03-08	50.03	50.20	49.19	49.30	778627
2023-03-09	48.69	48.69	45.22	45.25	1984603
2023-03-10	43.98	44.23	40.34	43.03	3941112
2023-03-13	38.51	40.45	36.94	37.55	6406243
2023-03-14	39.57	41.70	38.93	39.64	4119148
2023-03-15	37.87	38.45	36.87	38.14	3016494
2023-03-16	37.45	41.57	36.60	40.75	3553020
2023-03-17	39.70	40.05	37.76	38.24	6721838
2023-03-20	39.19	40.49	38.81	39.15	2522943
2023-03-21	41.30	42.18	40.65	41.92	2043439
2023-03-22	41.93	41.93	38.99	39.05	1394383
2023-03-23	39.55	39.94	37.51	37.64	1353065
2023-03-24	36.81	38.72	36.49	38.62	1835767
2023-03-27	40.33	40.78	38.62	38.91	1020554
2023-03-28	38.64	39.45	38.39	39.27	851518
2023-03-29	39.94	40.08	39.19	39.75	1005134
2023-03-30	40.41	40.42	38.95	39.01	1855924
2023-03-31	39.57	39.78	38.95	39.42	1045889
2023-04-03	39.50	39.79	38.32	38.58	1343989
2023-04-04	38.99	38.99	37.02	37.56	1255583
2023-04-05	36.50	37.07	36.03	36.86	1355891
2023-04-06	36.95	37.63	36.76	37.12	1033980
2023-04-10	36.78	37.79	36.49	37.34	1010805
2023-04-11	37.41	37.86	36.99	37.46	1322944
2023-04-12	37.81	38.04	36.73	37.03	1214991
2023-04-13	37.14	38.48	36.78	38.27	1582247
2023-04-14	39.10	39.24	36.80	37.26	1623727
2023-04-17	37.00	39.08	36.58	38.97	1511103
2023-04-18	38.90	39.11	37.67	38.11	1219287
2023-04-19	38.30	40.06	38.02	39.71	1627864
2023-04-20	38.07	41.00	38.07	38.62	2225276
2023-04-21	38.45	39.11	37.85	38.68	1421085
2023-04-24	38.50	38.91	37.92	38.11	1001946
2023-04-25	37.31	37.65	35.96	36.12	1246452
2023-04-26	36.30	37.55	36.23	36.77	1437055
2023-04-27	37.00	37.22	36.27	36.95	1422617
2023-04-28	36.61	37.83	36.61	37.30	1321656
2023-05-01	37.29	37.85	36.74	36.86	1444270
2023-05-02	36.58	36.58	34.08	34.48	1944847
2023-05-03	34.71	35.74	33.52	33.73	2007961
2023-05-04	32.64	33.38	31.03	31.84	2273571
2023-05-05	33.40	34.59	33.22	33.94	1851220
2023-05-08	34.74	34.74	32.91	33.15	1099019
2023-05-09	32.69	33.65	32.16	33.32	1342928
2023-05-10	34.07	34.19	32.04	32.61	842306
2023-05-11	31.89	32.78	31.62	32.66	1725089
2023-05-12	33.04	33.05	31.84	32.56	1348457
2023-05-15	32.66	33.66	32.66	33.35	2116528
2023-05-16	33.46	34.08	33.18	33.64	2110015
2023-05-17	34.39	36.88	34.35	36.63	2070018
2023-05-18	36.64	37.18	36.18	36.36	1104438
2023-05-19	36.70	36.70	35.25	35.94	1067321
2023-05-22	36.63	37.53	36.19	37.40	1088150
2023-05-23	37.36	38.33	36.81	36.85	1035595
2023-05-24	36.41	36.61	35.85	36.09	932718
2023-05-25	36.16	36.54	35.45	36.42	716282
2023-05-26	36.51	36.93	35.69	36.89	624086
2023-05-30	37.13	37.30	36.03	36.54	782928
2023-05-31	36.05	36.09	34.86	35.55	2340986
2023-06-01	36.05	36.58	35.50	36.33	1271924
2023-06-02	37.11	38.76	36.69	38.47	1072668
2023-06-05	38.55	38.25	37.08	38.47	993775
2023-06-06	37.28	40.46	37.12	39.43	1345957
2023-06-07	40.33	40.95	39.32	40.69	1617714
2023-06-08	40.25	40.86	39.51	39.93	1399233
2023-06-09	39.63	39.71	38.25	38.75	2147281
2023-06-12	38.83	39.95	38.33	38.73	1624709
2023-06-13	38.79	40.21	38.26	40.19	1084548
2023-06-14	40.21	40.55	38.49	38.86	1098879
2023-06-15	38.43	39.54	38.24	39.37	774933
2023-06-16	39.21	39.42	38.39	38.78	2104225
2023-06-20	38.60	38.65	37.78	38.27	1059018
2023-06-21	38.20	38.54	37.73	38.15	784663
2023-06-22	37.97	37.97	36.92	37.24	1057981
2023-06-23	36.66	37.21	36.22	36.51	1209078
2023-06-26	36.67	37.68	36.65	36.67	924696
2023-06-27	36.82	38.17	36.57	37.78	878876
2023-06-28	37.60	37.76	37.02	37.42	753247
2023-06-29	38.24	38.82	37.92	38.02	850987
2023-06-30	38.42	38.50	37.75	37.75	728086
2023-07-03	38.04	38.74	37.87	38.31	611553
2023-07-05	37.96	38.66	37.48	37.96	822489
2023-07-06	37.19	37.79	36.75	37.70	1017870
2023-07-07	37.68	39.31	37.68	38.86	1580868
2023-07-10	38.52	39.56	38.52	39.40	1192588
2023-07-11	39.37	40.03	39.00	39.86	959391
2023-07-12	40.76	41.17	40.25	40.76	849996
2023-07-13	41.01	41.84	40.72	41.71	951787
2023-07-14	42.29	42.29	40.29	40.99	1080496
2023-07-17	40.92	41.69	40.43	41.38	749324
2023-07-18	41.46	43.20	41.32	43.13	1096650
2023-07-19	43.26	44.41	42.81	44.33	1975510
2023-07-20	45.00	45.71	43.43	45.58	2135137
2023-07-21	46.17	46.19	44.79	44.92	1675669
2023-07-24	44.99	46.52	44.97	46.37	1273251
2023-07-25	46.25	46.67	45.39	45.82	1535641
2023-07-26	46.64	47.57	46.13	47.07	1393622
2023-07-27	47.20	47.69	46.13	46.35	1397076
2023-07-28	47.35	47.51	46.62	47.35	742664
2023-07-31	47.45	47.66	47.02	46.92	1041782
2023-08-01	46.80	46.80	45.47	45.89	1376706
2023-08-02	45.26	45.75	44.47	45.67	1116239
2023-08-03	45.52	46.24	44.84	45.99	983595
2023-08-04	45.70	46.59	45.69	45.99	948067
2023-08-07	46.22	46.54	45.85	46.38	598493
2023-08-08	45.83	46.04	44.36	45.96	961435
2023-08-09	45.69	45.69	44.82	44.91	502067
2023-08-10	45.18	46.00	45.04	45.30	666566
2023-08-11	44.85	45.43	44.71	45.11	452780
2023-08-14	44.64	44.64	43.96	44.12	630874
2023-08-15	43.37	43.48	42.56	42.82	819480
2023-08-16	42.63	42.99	42.20	42.25	803148
2023-08-17	42.52	42.59	41.41	41.65	681262
2023-08-18	41.23	42.09	41.13	41.86	534707
2023-08-21	42.14	42.21	41.35	42.02	564436
2023-08-22	41.83	42.14	41.07	41.19	974347
2023-08-23	41.08	42.07	40.81	41.93	1012489
2023-08-24	41.80	42.61	41.52	41.63	706469
2023-08-25	42.04	42.18	41.14	41.61	916164
2023-08-28	42.02	42.56	41.80	42.30	538096
2023-08-29	42.35	43.25	41.72	42.78	652348
2023-08-30	42.57	42.96	42.26	42.44	583276
2023-08-31	42.54	43.13	42.18	42.41	893012
2023-09-01	42.96	43.84	42.68	43.56	1060121
2023-09-05	43.28	43.72	42.87	42.89	974911
2023-09-06	42.66	43.14	41.37	41.65	835230
2023-09-07	41.33	41.87	40.86	40.96	2102195
2023-09-08	41.16	41.69	40.58	41.50	604909
2023-09-11	41.73	42.21	41.26	41.69	1144548
2023-09-12	42.32	42.82	41.75	42.46	721931
2023-09-13	42.66	42.78	41.47	41.99	703323
2023-09-14	42.57	42.91	41.73	41.95	916483
2023-09-15	41.41	42.01	41.25	41.64	2876483
2023-09-18	41.50	41.50	40.81	40.88	766474
2023-09-19	40.95	41.21	40.02	40.50	1334247
2023-09-20	40.92	41.25	40.55	40.58	1379062
2023-09-21	40.28	40.81	39.89	40.14	913239
2023-09-22	40.19	40.51	39.66	40.21	665043
2023-09-25	39.93	40.68	39.93	40.46	685641
2023-09-26	39.87	40.60	39.66	39.86	837399
2023-09-27	40.21	40.24	38.70	39.01	1459192
2023-09-28	38.99	40.05	38.88	39.61	3911544
2023-09-29	40.19	41.01	39.98	40.31	1633920
2023-10-02	40.26	40.52	39.19	39.48	892681
2023-10-03	39.22	39.22	38.03	38.37	904135
2023-10-04	38.37	38.62	37.49	38.50	1092709
2023-10-05	38.24	39.61	38.24	39.38	1403038
2023-10-06	38.91	40.09	38.70	39.60	898493
2023-10-09	39.11	39.56	38.90	39.33	793296
2023-10-10	39.74	40.48	39.57	40.06	778700
2023-10-11	40.10	40.78	39.61	39.99	472464
2023-10-12	40.06	40.12	39.11	39.50	825823
2023-10-13	39.89	40.13	38.39	38.61	1022914
2023-10-16	39.18	39.99	39.12	39.75	1226332
2023-10-17	40.72	41.20	40.22	40.74	2956301
2023-10-18	40.18	40.28	39.25	39.32	1265496
2023-10-19	39.40	41.35	39.28	40.13	1773492
2023-10-20	40.01	40.14	38.11	38.19	2202458
2023-10-23	37.96	38.85	37.69	37.81	1581587
2023-10-24	37.92	38.19	36.90	37.12	1702353
2023-10-25	36.91	37.11	36.36	36.96	1636974
2023-10-26	37.00	38.41	36.86	38.07	1166179
2023-10-27	37.88	37.88	36.51	36.81	892020
2023-10-30	37.33	37.67	36.69	37.59	1173749
2023-10-31	37.67	38.01	37.32	37.97	1107354
2023-11-01	37.86	38.17	37.18	37.55	959882
2023-11-02	38.04	39.64	37.83	39.62	990577
2023-11-03	40.58	41.56	40.37	41.30	1328641
2023-11-06	41.26	41.45	40.60	40.84	816595
2023-11-07	40.51	40.65	40.07	40.20	639879
2023-11-08	40.23	40.23	39.69	39.83	707506
2023-11-09	39.84	39.89	38.56	38.66	873378
2023-11-10	39.00	39.38	38.55	39.35	652693
2023-11-13	39.05	39.93	38.71	39.89	1026679
2023-11-14	41.26	43.15	40.86	42.71	1564000
2023-11-15	42.54	43.55	42.39	42.63	2084845
2023-11-16	42.61	42.71	41.83	42.59	1182044
2023-11-17	43.18	43.68	42.86	43.18	1179468
2023-11-20	43.03	43.95	42.60	43.72	1365915
2023-11-21	43.44	43.97	43.03	43.31	1334906
2023-11-22	43.74	43.75	43.03	43.11	989366
2023-11-24	43.59	43.59	42.76	43.12	431157
2023-11-27	42.75	43.33	42.49	43.24	1266002
2023-11-28	43.19	43.41	42.70	43.27	1201743
2023-11-29	43.70	45.19	43.46	44.54	2508716
2023-11-30	44.63	45.47	43.97	44.85	11314910
2023-12-01	44.79	47.29	44.47	46.80	1829321
2023-12-04	46.31	47.58	46.31	47.48	1479907
2023-12-05	47.14	47.38	46.68	46.70	908781
2023-12-06	47.34	48.31	46.66	46.70	989148
2023-12-07	47.03	47.25	46.63	46.99	912159
2023-12-08	47.04	47.99	46.59	47.90	852542
2023-12-11	47.72	48.25	47.53	48.02	743155
2023-12-12	47.91	48.06	47.52	47.67	1039001
2023-12-13	47.69	50.23	47.41	50.15	1646350
2023-12-14	51.42	53.39	51.00	53.17	1918789
2023-12-15	52.84	52.98	50.80	51.07	3346067
2023-12-18	51.37	51.85	50.42	50.51	1413603
2023-12-19	50.69	51.56	50.37	51.16	1091409
2023-12-20	50.87	51.48	50.29	50.32	1009445
2023-12-21	50.85	51.13	50.32	50.78	751037
2023-12-22	51.17	51.63	50.49	50.66	872812
2023-12-26	50.98	51.73	50.65	51.56	648527
2023-12-27	51.51	51.79	51.01	51.32	515018
2023-12-28	51.06	51.67	51.06	51.58	608286
2023-12-29	51.41	51.57	50.74	50.76	718558
2024-01-02	50.22	51.85	50.00	51.27	1196880
2024-01-03	50.51	50.94	49.60	49.79	861172
2024-01-04	49.13	50.65	48.97	50.23	1238957
2024-01-05	49.86	51.81	49.71	51.48	2013126
2024-01-08	51.12	51.49	50.75	51.39	619537
2024-01-09	50.46	50.89	50.22	50.86	980973
2024-01-10	50.82	51.16	50.17	50.98	814447
2024-01-11	50.83	51.14	49.75	50.22	1556485
2024-01-12	50.69	50.97	49.38	49.75	764002
2024-01-16	48.89	49.49	48.61	49.47	1004770
2024-01-17	48.61	49.41	48.29	48.79	784575
2024-01-18	49.14	49.51	48.55	49.11	649323
2024-01-19	49.03	50.35	48.84	50.32	723186
2024-01-22	50.49	51.34	50.35	51.14	1337639
2024-01-23	51.00	51.60	49.95	49.96	1386406
2024-01-24	50.80	52.42	50.74	51.41	1470216
2024-01-25	51.94	52.24	50.79	51.45	1185662
2024-01-26	51.69	52.10	51.19	51.21	818517
2024-01-29	51.20	52.57	51.00	52.56	1052247
2024-01-30	52.41	52.77	52.15	52.37	956809
2024-01-31	50.52	51.28	49.44	49.48	2209460
2024-02-01	49.82	50.00	45.49	46.77	2834472
2024-02-02	46.19	47.98	46.09	47.62	1723695
2024-02-05	47.09	47.67	46.62	47.06	1309895
2024-02-06	47.08	47.52	45.60	46.14	2461229
2024-02-07	46.44	46.52	44.54	45.43	2321415
2024-02-08	45.08	46.14	44.81	45.60	1623525
2024-02-09	45.55	46.77	45.08	46.74	1093540
2024-02-12	46.72	48.16	46.68	47.48	1020598
2024-02-13	45.87	46.58	45.35	46.06	1404173
2024-02-14	46.74	47.09	46.09	47.04	1009985
2024-02-15	47.26	48.57	47.26	48.14	1064615
2024-02-16	47.63	48.04	47.26	47.28	963133
2024-02-20	46.65	47.56	46.53	47.21	729869
2024-02-21	46.90	47.25	46.30	47.15	916427
2024-02-22	47.19	47.84	46.75	47.11	498903
2024-02-23	47.18	47.45	46.71	47.20	596958
2024-02-26	46.97	47.48	46.62	46.69	774701
2024-02-27	47.13	47.80	47.01	47.79	639508
2024-02-28	47.16	47.73	47.04	47.07	1127976
2024-02-29	47.74	48.37	47.27	47.64	1213508
2024-03-01	46.79	47.42	45.97	47.26	1131083
2024-03-04	47.93	48.49	46.80	47.20	1347266
2024-03-05	46.95	49.27	46.86	49.13	1185444
2024-03-06	49.08	49.61	47.49	48.96	1851823
2024-03-07	49.53	49.86	48.80	48.82	1187244
2024-03-08	49.60	49.80	48.56	48.69	880133
2024-03-11	48.55	49.14	48.30	48.81	600032
2024-03-12	48.91	49.11	48.26	48.59	512276
2024-03-13	48.68	49.59	48.68	49.13	789247
2024-03-14	48.84	49.28	47.92	48.10	1087140
2024-03-15	47.81	48.76	47.81	48.03	2009836
2024-03-18	48.20	48.36	47.67	47.95	1060689
2024-03-19	47.78	48.50	47.76	48.29	729908
2024-03-20	48.09	49.99	47.89	49.71	1006086
2024-03-21	50.00	51.07	49.80	50.88	1471109
2024-03-22	50.96	51.35	49.53	49.56	769682
2024-03-25	49.56	50.28	49.56	50.00	543650
2024-03-26	50.36	50.40	49.43	49.54	699085
2024-03-27	49.72	50.84	49.71	50.81	872753
2024-03-28	50.92	51.24	50.61	50.77	1017886
2024-04-01	50.81	50.81	49.41	49.54	800063
2024-04-02	49.01	49.21	48.36	48.47	983206
2024-04-03	48.42	49.04	48.28	48.50	1062595
2024-04-04	49.12	49.21	47.92	48.02	1021641
2024-04-05	47.87	48.23	47.77	47.99	756314
2024-04-08	48.09	49.05	48.00	48.79	937894
2024-04-09	48.69	49.07	48.28	48.61	996991
2024-04-10	47.70	47.70	46.24	46.91	2375134
2024-04-11	47.08	47.18	46.39	46.68	1222516
2024-04-12	46.09	46.62	45.99	46.23	1304960
2024-04-15	46.66	47.26	45.57	45.83	865631
2024-04-16	45.56	45.60	45.01	45.34	1321259
2024-04-17	45.70	45.93	45.28	45.40	650148
2024-04-18	45.44	45.76	44.90	45.27	1073781
2024-04-19	45.10	46.42	45.00	46.39	1208513
2024-04-22	46.55	47.39	46.14	47.17	1190000
2024-04-23	45.82	46.08	44.51	44.88	2897886
2024-04-24	44.08	45.62	44.00	45.54	1481941
2024-04-25	45.13	45.69	44.82	45.48	1096681
2024-04-26	45.48	46.20	44.90	45.03	1594339
2024-04-29	44.96	45.58	44.77	44.89	1241178
2024-04-30	44.56	45.03	43.80	43.83	1144964
2024-05-01	44.22	45.08	43.89	44.38	2438710
2024-05-02	44.90	45.08	44.19	44.40	4468024
2024-05-03	45.08	45.65	44.76	44.92	1469122
2024-05-06	45.38	46.15	45.19	46.10	1021146
2024-05-07	46.28	46.38	45.58	45.64	823546
2024-05-08	45.27	46.04	45.14	45.91	997956
2024-05-09	45.80	46.28	45.54	45.95	816618
2024-05-10	46.10	46.18	45.67	45.88	510003
2024-05-13	46.22	46.27	45.46	45.49	802160
2024-05-14	45.96	46.31	45.55	46.21	723401
2024-05-15	46.63	46.99	46.19	46.64	708814
2024-05-16	46.44	46.85	46.29	46.34	1023193
2024-05-17	46.58	46.99	46.42	46.66	880062
2024-05-20	46.66	46.88	46.13	46.14	693624
2024-05-21	46.11	46.44	45.71	45.98	601320
2024-05-22	45.93	46.01	45.04	45.12	592905
2024-05-23	45.26	45.26	43.76	43.84	662112
2024-05-24	44.01	44.34	43.76	44.33	825712
2024-05-28	44.31	44.43	43.66	43.82	652688
2024-05-29	43.06	43.06	42.41	42.89	764802
2024-05-30	43.54	43.73	43.16	43.53	666190
2024-05-31	43.73	44.26	43.59	44.22	1171713
2024-06-03	44.62	44.62	42.61	42.77	1147434
2024-06-04	42.33	42.43	41.80	41.82	822372
2024-06-05	42.11	42.15	41.65	41.67	1580264
2024-06-06	41.76	42.02	41.36	41.67	839329
2024-06-07	41.27	41.73	41.25	41.43	656156
2024-06-10	40.78	41.25	40.36	40.93	982198
2024-06-11	40.54	40.77	40.12	40.29	1591320
2024-06-12	41.36	42.07	40.78	41.35	2457084
2024-06-13	41.10	41.10	40.05	40.55	1275178
2024-06-14	40.03	40.36	39.38	39.64	1544475
2024-06-17	39.64	40.59	39.34	40.56	1126675
2024-06-18	40.46	40.87	40.27	40.77	1048051
2024-06-20	40.48	41.11	40.48	40.91	710028
2024-06-21	40.84	40.86	40.29	40.86	2403722
2024-06-24	40.92	42.54	40.88	42.14	1037323
2024-06-25	41.85	42.18	41.46	41.66	991642
2024-06-26	41.28	41.73	41.13	41.66	783629
2024-06-27	41.47	41.64	41.10	41.46	1159403
2024-06-28	41.81	43.65	41.81	43.59	2517172
2024-07-01	43.50	44.61	43.50	44.26	2094577
2024-07-02	44.07	45.29	44.07	45.13	1852982
2024-07-03	45.02	45.21	43.43	43.45	1034367
2024-07-05	43.31	43.81	42.89	43.05	1980466
2024-07-08	43.04	43.59	42.53	42.84	1214495
2024-07-09	42.64	43.69	42.50	43.59	1195640
2024-07-10	43.37	44.51	43.31	44.47	929828
2024-07-11	45.15	46.64	45.02	46.55	1579604
2024-07-12	46.75	47.12	46.29	46.73	1313824
2024-07-15	48.00	48.24	47.42	47.89	1868879
2024-07-16	48.08	49.90	47.90	49.59	1667051
2024-07-17	49.04	50.51	48.82	49.06	2173246
2024-07-18	48.77	49.83	48.11	48.47	1791246
2024-07-19	48.38	49.12	47.75	47.82	2573444
2024-07-22	47.73	48.83	47.19	48.79	3647031
2024-07-23	41.54	46.90	41.54	46.01	4382014
2024-07-24	46.32	47.49	46.15	46.36	2583654
2024-07-25	46.66	48.90	46.32	48.60	2008618
2024-07-26	48.89	49.37	48.43	48.80	1709281
2024-07-29	48.92	48.96	47.78	48.29	1410608
2024-07-30	48.66	49.50	48.12	49.35	1307148
2024-07-31	49.31	50.43	48.82	49.62	1384896
2024-08-01	49.60	49.80	45.98	46.21	1431810
2024-08-02	44.79	44.79	43.50	44.10	1365625
2024-08-05	41.93	42.99	40.88	42.49	1614318
2024-08-06	42.42	44.04	42.24	42.96	1480254
2024-08-07	43.69	44.02	42.48	42.63	828006
2024-08-08	43.35	44.20	43.08	43.96	1064165
2024-08-09	44.03	44.58	43.86	44.41	1315116
2024-08-12	44.82	45.58	43.40	43.66	878028
2024-08-13	44.16	44.16	42.98	43.90	671198
2024-08-14	44.18	44.24	43.49	44.15	640013
2024-08-15	45.20	46.00	45.05	45.37	919770
2024-08-16	45.20	45.98	45.10	45.58	754929
2024-08-19	45.55	46.03	45.41	45.88	860251
2024-08-20	45.63	45.84	44.84	45.04	599914
2024-08-21	45.37	45.37	44.55	45.11	852125
2024-08-22	45.12	45.64	44.96	45.07	865592
2024-08-23	45.56	47.50	45.43	47.40	1572826
2024-08-26	47.89	47.99	46.65	46.70	748066
2024-08-27	46.44	46.71	45.90	46.61	977912
2024-08-28	46.43	46.92	46.16	46.89	887441
2024-08-29	47.34	47.72	46.33	47.27	743924
2024-08-30	47.39	47.66	46.85	47.43	841981
2024-09-03	46.99	47.64	46.52	46.67	912487
2024-09-04	46.39	46.89	45.28	45.72	800951
2024-09-05	46.25	46.25	44.69	44.76	1043192
2024-09-06	44.94	45.31	43.41	43.48	1004012
2024-09-09	43.73	44.90	43.22	44.69	1475729
2024-09-10	44.83	44.97	43.60	44.83	1301779
2024-09-11	44.28	44.28	42.54	43.96	952792
2024-09-12	44.10	44.20	43.24	43.73	956938
2024-09-13	44.06	44.71	43.94	44.69	1091939
2024-09-16	44.95	45.61	44.56	45.18	935368
2024-09-17	45.60	46.52	45.27	45.97	1092361
2024-09-18	46.18	48.07	45.57	46.79	1323395
2024-09-19	47.99	48.50	47.09	48.36	1432563
2024-09-20	48.17	48.22	47.57	48.03	2353382
2024-09-23	48.13	48.32	47.03	47.43	1154349
2024-09-24	47.39	48.08	46.34	46.40	1350626
2024-09-25	46.38	46.38	44.89	45.46	2193789
2024-09-26	46.26	46.62	45.78	46.12	1345819
2024-09-27	46.54	46.94	46.14	46.39	645929
2024-09-30	46.27	47.05	46.22	46.61	708094
2024-10-01	46.22	46.22	44.57	44.86	804122
2024-10-02	44.77	45.28	44.23	44.33	1015512
2024-10-03	44.05	44.54	43.64	44.48	890521
2024-10-04	45.66	46.11	45.12	45.64	920616
2024-10-07	45.36	45.67	44.84	45.25	783863
2024-10-08	45.41	45.49	44.66	44.76	715724
2024-10-09	45.00	45.90	44.68	45.55	1440787
2024-10-10	45.34	46.12	45.09	46.07	1090145
2024-10-11	46.45	47.94	46.31	47.86	1109231
2024-10-14	47.79	48.43	47.15	48.10	1138061
2024-10-15	48.28	49.98	48.02	48.93	1391724
2024-10-16	49.33	49.95	48.30	48.62	3124520
2024-10-17	50.23	54.38	49.87	54.25	3774536
2024-10-18	53.80	53.90	52.40	52.91	2126181
2024-10-21	52.89	53.13	51.31	51.49	1917982
2024-10-22	51.26	52.27	51.10	51.94	997023
2024-10-23	51.90	52.21	51.14	51.47	961749
2024-10-24	51.54	51.95	50.69	51.87	1347876
2024-10-25	52.47	52.62	50.89	51.15	846706
2024-10-28	51.75	52.40	51.36	52.18	891684
2024-10-29	52.20	52.40	51.64	51.90	771228
2024-10-30	51.94	53.23	51.90	52.57	1153434
2024-10-31	52.57	52.81	51.73	51.40	1019502
2024-11-01	51.74	51.99	50.62	50.72	929448
2024-11-04	50.69	50.72	49.48	50.24	808976
2024-11-05	50.36	51.09	50.31	50.85	547524
2024-11-06	56.28	60.13	55.44	60.11	4515496
2024-11-07	59.64	60.10	57.43	57.68	2292728
2024-11-08	58.03	58.25	57.04	57.70	1490092
2024-11-11	58.77	61.04	58.71	59.97	1857557
2024-11-12	59.89	61.04	59.69	60.08	1308579
2024-11-13	60.28	61.12	59.51	59.84	1428361
2024-11-14	60.00	60.41	59.35	59.70	819856
2024-11-15	59.87	60.21	58.78	60.07	1687612
2024-11-18	60.20	60.96	60.06	60.53	1366658
2024-11-19	59.50	60.37	59.50	59.96	834358
2024-11-20	60.02	60.02	58.55	59.55	1422854
2024-11-21	59.75	60.93	59.60	60.49	771364
2024-11-22	60.56	61.86	60.56	61.76	1190525
2024-11-25	62.18	63.99	62.14	62.82	1535768
2024-11-26	62.26	62.80	61.52	62.02	1065549
2024-11-27	62.51	63.19	61.87	62.05	624922
2024-11-29	62.55	62.89	61.32	61.78	489466
2024-12-02	62.04	62.26	60.64	60.94	768252
2024-12-03	61.07	61.20	60.11	60.30	729478
2024-12-04	60.15	60.53	59.66	60.39	634411
2024-12-05	60.97	61.13	59.85	59.88	644752
2024-12-06	60.23	60.36	59.35	60.01	602448
2024-12-09	60.08	60.46	59.06	59.11	584698
2024-12-10	59.62	60.10	58.52	58.92	883856
2024-12-11	59.76	60.86	59.04	59.69	1403939
2024-12-12	59.59	60.06	59.00	59.07	864686
2024-12-13	59.18	59.35	58.30	58.96	694316
2024-12-16	59.04	59.10	58.44	59.00	708204
2024-12-17	59.22	59.36	57.29	57.71	1100480
2024-12-18	58.07	58.37	54.25	54.54	2218812
2024-12-19	55.69	56.00	53.96	54.13	1236707
2024-12-20	53.63	55.85	53.55	54.99	3609921
2024-12-23	54.80	55.77	54.43	55.39	587489
2024-12-24	55.58	55.87	54.87	55.58	455546
2024-12-26	55.14	55.88	54.97	55.82	478896
2024-12-27	55.56	56.14	54.77	55.04	692191
2024-12-30	54.60	55.32	54.21	54.88	611119
2024-12-31	54.99	55.47	54.80	55.22	794742
2025-01-02	55.68	56.15	54.76	54.81	678058
2025-01-03	54.94	55.50	53.75	55.48	842513
2025-01-06	56.14	57.18	55.60	55.96	1218421
2025-01-07	56.45	56.45	54.59	55.07	959073
2025-01-08	54.83	55.62	54.45	55.27	789718
2025-01-10	54.15	54.50	53.32	53.65	1138953
2025-01-13	53.50	54.98	53.44	54.84	1009355
2025-01-14	55.34	56.82	55.17	56.46	1333228
2025-01-15	58.56	58.78	57.61	58.16	1432830
2025-01-16	57.66	58.40	57.21	57.94	1633238
2025-01-17	58.01	60.44	57.56	59.67	1736801
2025-01-21	60.34	60.96	59.94	60.27	1160643
2025-01-22	59.90	60.17	58.96	59.31	1028583
2025-01-23	59.25	59.81	58.35	58.62	1563812
2025-01-24	58.30	59.32	57.64	58.97	916524
2025-01-27	58.95	59.67	58.69	59.13	687000
2025-01-28	58.83	59.68	58.51	59.36	912152
2025-01-29	59.07	60.87	59.05	59.82	804849
2025-01-30	60.40	61.07	59.63	60.15	573295
2025-01-31	60.15	60.65	59.64	60.24	1102975
2025-02-03	58.81	59.98	57.83	58.97	1026790
2025-02-04	59.06	60.43	59.03	60.24	612816
2025-02-05	60.39	60.61	59.77	60.49	685376
2025-02-06	60.98	61.54	60.40	61.41	759907
2025-02-07	61.52	61.65	59.96	60.45	647785
2025-02-10	60.49	60.66	59.08	59.14	703598
2025-02-11	58.87	59.99	58.60	59.85	476859
2025-02-12	59.05	59.36	58.59	58.79	613639
2025-02-13	58.97	59.13	58.31	58.96	461722
2025-02-14	59.26	59.83	58.84	59.12	480316
2025-02-18	59.26	59.72	58.86	59.07	1029444
2025-02-19	58.31	59.17	58.04	58.67	1597860
2025-02-20	58.67	59.02	56.91	57.67	922504
2025-02-21	58.12	58.25	55.51	55.80	908543
2025-02-24	56.19	56.20	55.04	55.70	885546
2025-02-25	56.04	56.64	55.20	55.44	881798
2025-02-26	55.57	56.63	55.28	55.66	605941
2025-02-27	55.78	56.96	55.59	55.94	563499
2025-02-28	56.32	56.88	55.06	56.32	1368514
2025-03-03	56.32	56.85	53.90	54.32	1613629
2025-03-04	53.36	53.83	51.43	52.56	1167746
2025-03-05	52.86	53.59	51.59	53.15	1607336
2025-03-06	52.22	53.04	51.22	51.71	1687661
2025-03-07	51.65	51.89	49.97	51.11	1887942
2025-03-10	49.77	50.22	47.27	47.55	2558972

Explore More About WBS

Coins representing dividend payouts and trends

WBS Dividend History

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

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

WBS Stock Split History

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

Graph showing historical stock prices and market trends

WBS Historical Prices

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

Web Analytics