WFG Historical Prices

Summary

Key Stock Metrics

57.34

(November 6, 2025)

52-Week Low

91.64

(January 27, 2025)

52-Week High

102.96

(July 20, 2022)

All-Time High

72.16

(January 23, 2026)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1992-05-26	1.53	1.53	1.34	1.53	14400
1992-05-27	1.53	1.53	1.38	1.41	2736000
1992-05-28	1.38	1.41	1.38	1.41	17600
1992-05-29	1.44	1.44	1.38	1.38	264000
1992-06-01	1.38	1.38	1.38	1.38	18400
1992-06-02	1.41	1.53	1.34	1.50	23200
1992-06-03	1.44	1.44	1.31	1.38	58400
1992-06-05	1.38	1.42	1.19	1.19	51200
1992-06-09	1.22	1.23	1.22	1.23	24000
1992-06-10	1.25	1.27	1.25	1.27	2240000
1992-06-12	1.22	1.22	1.22	1.22	4800
1992-06-15	1.31	1.31	1.25	1.28	374400
1992-06-17	1.22	1.28	1.22	1.28	49600
1992-06-19	1.22	1.31	1.22	1.31	11200
1992-06-22	1.22	1.22	1.22	1.22	3200
1992-06-23	1.22	1.22	1.22	1.22	800
1992-06-24	1.28	1.31	1.28	1.31	408000
1992-06-25	1.38	1.38	1.31	1.38	80000
1992-06-26	1.31	1.31	1.25	1.25	61600
1992-06-29	1.33	1.38	1.33	1.38	28000
1992-06-30	1.38	1.38	1.38	1.38	1600
1992-07-01	1.22	1.34	1.22	1.34	976000
1992-07-02	1.28	1.28	1.28	1.28	119200
1992-07-06	1.27	1.28	1.27	1.27	104800
1992-07-07	1.22	1.22	1.22	1.22	6400
1992-07-08	1.25	1.27	1.22	1.22	160000
1992-07-09	1.22	1.27	1.22	1.27	44000
1992-07-10	1.22	1.25	1.19	1.19	105600
1992-07-13	1.19	1.25	1.16	1.25	32000
1992-07-14	1.20	1.20	1.20	1.20	120000
1992-07-15	1.28	1.28	1.13	1.20	55200
1992-07-16	1.20	1.20	1.13	1.16	65600
1992-07-17	1.25	1.25	1.13	1.25	4000
1992-07-21	1.13	1.25	1.06	1.13	10400
1992-07-22	1.11	1.25	1.09	1.09	176000
1992-07-23	1.20	1.20	1.09	1.09	27200
1992-07-24	1.25	1.25	1.22	1.22	7200
1992-07-27	1.25	1.25	1.09	1.13	20000
1992-07-28	1.17	1.17	1.16	1.17	10400
1992-07-29	1.19	1.19	1.16	1.16	16000
1992-07-30	1.22	1.28	1.22	1.25	1603200
1992-07-31	1.28	1.34	1.25	1.34	1755200
1992-08-03	1.38	1.38	1.38	1.38	17600
1992-08-04	1.41	1.47	1.38	1.44	108000
1992-08-05	1.53	1.56	1.41	1.53	37600
1992-08-06	1.53	1.56	1.42	1.42	848800
1992-08-07	1.47	1.59	1.41	1.47	756800
1992-08-10	1.41	1.41	1.41	1.41	12000
1992-08-11	1.41	1.53	1.41	1.47	129600
1992-08-12	1.45	1.53	1.41	1.47	218400
1992-08-13	1.47	1.50	1.44	1.50	10400
1992-08-14	1.44	1.45	1.44	1.44	20000
1992-08-17	1.41	1.50	1.41	1.42	231200
1992-08-18	1.41	1.50	1.41	1.41	824000
1992-08-19	1.38	1.41	1.38	1.41	29600
1992-08-20	1.34	1.47	1.34	1.36	40000
1992-08-21	1.38	1.50	1.34	1.44	182400
1992-08-24	1.34	1.44	1.34	1.44	16800
1992-08-25	1.41	1.41	1.41	1.41	32000
1992-08-26	1.34	1.41	1.34	1.34	165600
1992-08-27	1.34	1.34	1.34	1.34	58400
1992-08-28	1.38	1.38	1.38	1.38	120000
1992-08-31	1.41	1.44	1.34	1.44	253600
1992-09-01	1.41	1.47	1.41	1.41	578400
1992-09-02	1.44	1.50	1.41	1.50	1074400
1992-09-03	1.53	1.53	1.53	1.53	4800
1992-09-04	1.41	1.53	1.41	1.53	31200
1992-09-08	1.53	1.53	1.50	1.53	344000
1992-09-09	1.44	1.59	1.44	1.58	124800
1992-09-10	1.56	1.61	1.50	1.61	582400
1992-09-11	1.63	1.63	1.53	1.58	584000
1992-09-14	1.63	1.63	1.53	1.58	168800
1992-09-15	1.53	1.58	1.53	1.58	300000
1992-09-16	1.58	1.69	1.58	1.69	396000
1992-09-17	1.69	1.69	1.61	1.61	104800
1992-09-18	1.69	1.69	1.63	1.64	160800
1992-09-21	1.69	1.69	1.69	1.69	16800
1992-09-22	1.69	1.69	1.69	1.69	1600
1992-09-23	1.53	1.67	1.53	1.67	140000
1992-09-24	1.69	1.69	1.63	1.63	74400
1992-09-25	1.63	1.63	1.63	1.63	800
1992-09-28	1.63	1.72	1.63	1.69	31200
1992-09-29	1.75	1.75	1.69	1.69	9600
1992-09-30	1.75	1.75	1.75	1.75	20800
1992-10-01	1.69	1.75	1.69	1.75	184800
1992-10-02	1.66	1.81	1.66	1.67	144000
1992-10-05	1.70	1.70	1.63	1.63	99200
1992-10-06	1.72	1.72	1.63	1.63	380000
1992-10-09	1.73	1.77	1.73	1.77	112000
1992-10-12	1.84	1.84	1.73	1.78	88800
1992-10-14	1.75	1.81	1.75	1.81	20800
1992-10-15	1.72	1.81	1.72	1.81	38400
1992-10-16	1.75	1.84	1.72	1.80	184800
1992-10-19	1.75	1.81	1.75	1.75	140000
1992-10-20	1.84	1.84	1.72	1.72	30400
1992-10-21	1.81	1.81	1.81	1.81	1600
1992-10-22	1.81	1.81	1.72	1.72	180000
1992-10-23	1.72	1.72	1.72	1.72	20000
1992-10-30	1.66	1.69	1.59	1.59	180800
1992-11-02	1.56	1.59	1.53	1.59	81600
1992-11-03	1.50	1.53	1.50	1.53	1779200
1992-11-04	1.50	1.50	1.50	1.50	62400
1992-11-05	1.47	1.47	1.44	1.44	56000
1992-11-06	1.44	1.48	1.44	1.47	33600
1992-11-09	1.50	1.50	1.50	1.50	64000
1992-11-10	1.44	1.44	1.38	1.41	98400
1992-11-11	1.38	1.50	1.38	1.50	1180000
1992-11-16	1.38	1.44	1.38	1.44	107200
1992-11-17	1.38	1.38	1.38	1.38	4000
1992-11-18	1.38	1.42	1.38	1.42	16800
1992-11-23	1.50	1.50	1.41	1.50	35200
1992-11-24	1.38	1.38	1.38	1.38	24800
1992-11-30	1.39	1.39	1.30	1.39	316000
1992-12-01	1.47	1.47	1.34	1.34	10400
1992-12-02	1.34	1.34	1.34	1.34	8800
1992-12-03	1.34	1.50	1.34	1.47	10400
1992-12-04	1.44	1.44	1.34	1.44	12800
1992-12-07	1.44	1.44	1.44	1.44	3200
1992-12-08	1.34	1.36	1.30	1.34	988000
1992-12-09	1.38	1.38	1.31	1.31	8800
1992-12-10	1.41	1.41	1.25	1.25	174400
1992-12-11	1.25	1.34	1.25	1.34	11200
1992-12-14	1.25	1.25	1.25	1.25	28800
1992-12-16	1.25	1.34	1.25	1.31	20800
1992-12-17	1.25	1.30	1.25	1.30	827200
1992-12-18	1.34	1.34	1.34	1.34	8000
1992-12-21	1.25	1.34	1.19	1.25	178400
1992-12-22	1.19	1.19	1.19	1.19	800
1992-12-23	1.19	1.22	1.13	1.19	693600
1992-12-24	1.22	1.22	1.22	1.22	36800
1992-12-28	1.19	1.19	1.19	1.19	800
1992-12-29	1.25	1.25	1.19	1.19	32000
1992-12-30	1.19	1.23	1.19	1.22	66400
1992-12-31	1.23	1.25	1.22	1.23	229600
1993-01-04	1.25	1.25	1.19	1.22	180000
1993-01-05	1.19	1.19	1.19	1.19	800
1993-01-06	1.28	1.28	1.22	1.22	100000
1993-01-07	1.25	1.25	1.25	1.25	1600
1993-01-11	1.25	1.38	1.25	1.38	4800
1993-01-12	1.25	1.38	1.25	1.38	28800
1993-01-13	1.33	1.38	1.33	1.38	800800
1993-01-14	1.38	1.38	1.38	1.38	1600
1993-01-15	1.38	1.38	1.28	1.31	53600
1993-01-18	1.38	1.47	1.31	1.36	1336000
1993-01-19	1.34	1.39	1.34	1.36	2757600
1993-01-20	1.38	1.38	1.38	1.38	800
1993-01-21	1.38	1.38	1.34	1.34	99200
1993-01-26	1.38	1.44	1.38	1.44	9600
1993-01-27	1.34	1.34	1.34	1.34	12000
1993-01-28	1.39	1.47	1.38	1.38	399200
1993-02-01	1.44	1.44	1.44	1.44	22400
1993-02-02	1.44	1.44	1.44	1.44	16000
1993-02-03	1.38	1.38	1.38	1.38	800
1993-02-04	1.38	1.41	1.38	1.38	55200
1993-02-05	1.50	1.50	1.38	1.47	17600
1993-02-08	1.44	1.50	1.41	1.41	82400
1993-02-09	1.44	1.47	1.41	1.41	212000
1993-02-10	1.48	1.48	1.45	1.45	752000
1993-02-12	1.38	1.41	1.38	1.41	1241600
1993-02-16	1.41	1.41	1.41	1.41	96000
1993-02-17	1.50	1.50	1.50	1.50	800
1993-02-18	1.38	1.50	1.38	1.50	21600
1993-02-19	1.53	1.53	1.44	1.53	55200
1993-02-22	1.42	1.53	1.41	1.53	76000
1993-02-25	1.56	1.78	1.53	1.75	993600
1993-02-26	1.75	1.77	1.63	1.69	241600
1993-03-01	1.63	1.63	1.63	1.63	64000
1993-03-03	1.66	1.75	1.63	1.75	144000
1993-03-05	1.63	1.63	1.63	1.63	4000
1993-03-09	1.63	1.66	1.63	1.66	186400
1993-03-10	1.66	1.72	1.66	1.72	24000
1993-03-11	1.69	1.69	1.66	1.66	172800
1993-03-12	1.66	1.66	1.66	1.66	133600
1993-03-15	1.69	1.69	1.69	1.69	8000
1993-03-16	1.66	1.69	1.66	1.69	28000
1993-03-17	1.66	1.66	1.66	1.66	800
1993-03-19	1.66	1.66	1.66	1.66	36000
1993-03-22	1.66	1.78	1.66	1.69	20000
1993-03-23	1.70	1.75	1.69	1.75	176800
1993-03-24	1.80	2.00	1.75	1.88	523200
1993-03-25	2.03	2.03	1.94	2.00	458400
1993-03-26	2.06	2.06	1.94	2.02	252000
1993-03-29	1.94	2.09	1.94	1.97	86400
1993-03-30	1.94	1.94	1.94	1.94	3200
1993-03-31	1.94	2.06	1.94	2.06	165600
1993-04-01	2.00	2.00	1.97	1.97	5077600
1993-04-02	2.06	2.06	2.06	2.06	12800
1993-04-05	1.94	2.02	1.94	2.00	882400
1993-04-06	1.94	2.03	1.94	2.03	16800
1993-04-07	2.03	2.03	1.94	1.97	968800
1993-04-08	1.95	2.02	1.94	2.02	552800
1993-04-12	1.94	1.97	1.94	1.95	153600
1993-04-13	1.97	2.03	1.94	2.02	1381600
1993-04-14	2.03	2.03	1.94	1.97	67200
1993-04-15	1.97	1.97	1.97	1.97	8000
1993-04-16	1.97	2.03	1.97	2.03	783200
1993-04-19	2.03	2.03	2.03	2.03	8000
1993-04-20	2.00	2.06	2.00	2.00	962400
1993-04-21	2.06	2.06	2.03	2.06	1214400
1993-04-22	2.05	2.06	2.00	2.06	544800
1993-04-23	2.00	2.00	2.00	2.00	1600
1993-04-27	2.00	2.03	2.00	2.02	226400
1993-04-28	2.00	2.06	2.00	2.03	423200
1993-04-29	2.06	2.06	2.06	2.06	12000
1993-04-30	2.02	2.09	2.00	2.09	161600
1993-05-03	2.00	2.09	2.00	2.06	28000
1993-05-04	2.06	2.06	2.03	2.03	52000
1993-05-06	2.00	2.06	2.00	2.03	552000
1993-05-07	2.06	2.06	2.00	2.00	252000
1993-05-10	2.06	2.06	2.00	2.03	506400
1993-05-11	2.06	2.06	2.00	2.06	155200
1993-05-12	2.00	2.00	1.97	1.98	100800
1993-05-13	2.05	2.06	1.94	2.02	1590400
1993-05-14	2.00	2.06	2.00	2.06	3811200
1993-05-17	2.06	2.28	1.97	2.20	1233600
1993-05-18	2.28	2.28	2.13	2.13	2023200
1993-05-19	2.19	2.25	2.13	2.14	391200
1993-05-20	2.13	2.25	2.13	2.25	637600
1993-05-21	2.22	2.22	2.13	2.22	550400
1993-05-24	2.22	2.22	2.22	2.22	8000
1993-05-25	2.22	2.22	2.13	2.19	59200
1993-05-26	2.13	2.22	2.13	2.19	212000
1993-05-27	2.13	2.22	2.13	2.16	56800
1993-05-28	2.13	2.22	2.13	2.22	399200
1993-06-01	2.22	2.22	2.19	2.22	169600
1993-06-02	2.20	2.25	2.16	2.25	632000
1993-06-03	2.14	2.25	2.14	2.25	3057600
1993-06-04	2.20	2.31	2.19	2.31	48800
1993-06-07	2.31	2.31	2.31	2.31	5600
1993-06-08	2.31	2.31	2.30	2.30	12000
1993-06-09	2.25	2.28	2.22	2.28	205600
1993-06-10	2.31	2.31	2.28	2.28	55200
1993-06-11	2.31	2.31	2.22	2.28	368800
1993-06-14	2.28	2.31	2.25	2.25	173600
1993-06-15	2.25	2.28	2.25	2.27	405600
1993-06-16	2.25	2.25	2.25	2.25	27200
1993-06-17	2.31	2.31	2.25	2.25	85600
1993-06-21	2.25	2.31	2.25	2.25	96000
1993-06-22	2.22	2.28	2.16	2.16	122400
1993-06-23	2.16	2.25	2.16	2.16	40800
1993-06-24	2.17	2.17	2.09	2.09	357600
1993-06-25	2.09	2.16	2.06	2.06	321600
1993-06-28	2.06	2.16	2.06	2.13	106400
1993-06-29	2.16	2.16	2.00	2.16	2014400
1993-06-30	2.06	2.16	2.06	2.16	200800
1993-07-01	2.06	2.16	2.06	2.06	125600
1993-07-02	2.11	2.16	2.11	2.14	1156000
1993-07-06	2.16	2.16	2.06	2.06	30400
1993-07-07	2.16	2.16	2.16	2.16	5600
1993-07-08	2.14	2.19	2.13	2.16	1436800
1993-07-09	2.19	2.19	2.09	2.19	761600
1993-07-13	2.19	2.22	2.19	2.22	16000
1993-07-14	2.20	2.25	2.20	2.25	2263200
1993-07-15	2.25	2.31	2.22	2.30	1068000
1993-07-16	2.23	2.31	2.22	2.22	33600
1993-07-19	2.23	2.31	2.23	2.28	624800
1993-07-20	2.30	2.31	2.22	2.31	217600
1993-07-21	2.27	2.27	2.22	2.22	141600
1993-07-22	2.22	2.28	2.19	2.22	1104800
1993-07-23	2.16	2.22	2.13	2.13	69600
1993-07-26	2.13	2.13	2.06	2.13	204800
1993-07-27	2.08	2.08	2.00	2.02	480800
1993-07-28	2.00	2.00	1.94	1.94	59200
1993-07-29	2.00	2.02	1.98	2.02	252800
1993-07-30	2.02	2.03	2.00	2.00	103200
1993-08-02	2.03	2.03	2.00	2.02	20000
1993-08-03	2.00	2.00	1.97	2.00	1307200
1993-08-04	1.97	1.97	1.97	1.97	38400
1993-08-05	1.97	1.97	1.94	1.97	64000
1993-08-06	1.94	1.94	1.94	1.94	8000
1993-08-09	1.94	2.00	1.94	2.00	15200
1993-08-10	1.94	1.94	1.94	1.94	198400
1993-08-11	1.98	2.00	1.94	1.94	26400
1993-08-12	1.94	1.94	1.94	1.94	24800
1993-08-13	1.95	1.95	1.95	1.95	4000
1993-08-16	2.00	2.00	1.94	1.98	81600
1993-08-17	1.97	2.00	1.91	1.95	87200
1993-08-18	1.94	2.00	1.94	2.00	16000
1993-08-19	2.00	2.00	1.95	2.00	75200
1993-08-20	2.00	2.00	1.84	1.91	212000
1993-08-23	1.88	1.88	1.75	1.75	530400
1993-08-24	1.84	1.84	1.75	1.80	752000
1993-08-25	1.81	1.81	1.75	1.77	824800
1993-08-26	1.81	1.81	1.75	1.81	407200
1993-08-27	1.81	1.81	1.81	1.81	3200
1993-08-30	1.81	1.81	1.75	1.78	328000
1993-08-31	1.84	1.84	1.78	1.84	103200
1993-09-01	1.84	1.84	1.78	1.78	91200
1993-09-02	1.88	1.94	1.84	1.88	475200
1993-09-03	1.97	1.97	1.88	1.91	245600
1993-09-07	1.88	1.88	1.84	1.84	112000
1993-09-08	1.88	1.88	1.75	1.81	900800
1993-09-09	1.78	1.78	1.72	1.72	78400
1993-09-13	1.78	1.78	1.72	1.72	38400
1993-09-14	1.75	1.78	1.72	1.72	47200
1993-09-15	1.75	1.75	1.69	1.72	138400
1993-09-16	1.72	1.72	1.63	1.72	1726400
1993-09-17	1.69	1.69	1.63	1.69	103200
1993-09-20	1.69	1.69	1.59	1.69	588800
1993-09-21	1.69	1.69	1.59	1.59	186400
1993-09-22	1.69	1.72	1.63	1.66	1460000
1993-09-23	1.66	1.81	1.66	1.77	180000
1993-09-24	1.81	1.84	1.75	1.78	248800
1993-09-27	1.84	1.88	1.78	1.81	623200
1993-09-28	1.84	1.84	1.84	1.84	16800
1993-09-29	1.83	1.88	1.83	1.88	590400
1993-09-30	1.88	2.03	1.88	2.03	455200
1993-10-01	2.06	2.22	2.00	2.20	3392800
1993-10-04	2.22	2.27	2.16	2.27	3001600
1993-10-05	2.22	2.28	2.19	2.20	1968800
1993-10-06	2.19	2.25	2.16	2.25	433600
1993-10-07	2.23	2.25	2.19	2.25	1340000
1993-10-08	2.19	2.28	2.19	2.27	256800
1993-10-11	2.28	2.28	2.22	2.22	71200
1993-10-12	2.28	2.28	2.22	2.22	248000
1993-10-13	2.28	2.28	2.25	2.28	14400
1993-10-14	2.22	2.22	2.19	2.20	134400
1993-10-15	2.25	2.25	2.19	2.25	32000
1993-10-18	2.19	2.19	2.13	2.13	88800
1993-10-19	2.13	2.22	2.13	2.13	82400
1993-10-20	2.09	2.16	2.06	2.06	212800
1993-10-21	2.09	2.16	2.06	2.09	108800
1993-10-22	2.13	2.13	2.03	2.03	32800
1993-10-25	2.03	2.28	2.03	2.28	408000
1993-10-26	2.27	2.28	2.22	2.22	1306400
1993-10-27	2.22	2.27	2.19	2.22	877600
1993-10-28	2.27	2.27	2.22	2.25	560800
1993-10-29	2.27	2.27	2.19	2.27	345600
1993-11-01	2.19	2.19	2.16	2.17	359200
1993-11-02	2.16	2.16	2.03	2.03	246400
1993-11-03	2.09	2.09	1.97	1.97	331200
1993-11-04	1.94	1.97	1.91	1.97	213600
1993-11-05	1.97	2.00	1.94	1.94	826400
1993-11-08	1.94	2.06	1.94	2.03	424000
1993-11-09	2.06	2.16	2.03	2.05	453600
1993-11-10	2.05	2.06	2.03	2.06	568000
1993-11-11	2.09	2.13	2.06	2.13	114400
1993-11-12	2.06	2.11	2.06	2.11	5600
1993-11-15	2.13	2.13	2.06	2.06	141600
1993-11-16	2.13	2.13	2.03	2.06	40000
1993-11-17	2.06	2.06	2.06	2.06	5600
1993-11-18	2.08	2.09	2.03	2.05	282400
1993-11-19	2.03	2.06	2.00	2.03	1684800
1993-11-22	2.00	2.03	1.94	1.98	562400
1993-11-23	1.94	1.94	1.91	1.91	1272000
1993-11-24	1.91	1.91	1.88	1.88	1041600
1993-11-26	1.94	1.94	1.88	1.88	49600
1993-11-29	1.84	1.88	1.78	1.78	204000
1993-11-30	1.78	1.78	1.78	1.78	40000
1993-12-01	1.78	1.78	1.69	1.75	264000
1993-12-02	1.75	1.75	1.66	1.70	101600
1993-12-03	1.67	1.75	1.66	1.66	22400
1993-12-06	1.75	1.75	1.66	1.69	128000
1993-12-07	1.66	1.72	1.66	1.66	721600
1993-12-08	1.66	1.72	1.66	1.66	286400
1993-12-09	1.66	1.69	1.63	1.69	104800
1993-12-10	1.63	1.63	1.56	1.59	208800
1993-12-13	1.56	1.59	1.34	1.58	1301600
1993-12-14	1.59	1.63	1.56	1.56	176800
1993-12-15	1.53	1.59	1.47	1.56	591200
1993-12-16	1.56	1.56	1.50	1.55	1215200
1993-12-17	1.56	1.66	1.56	1.63	385600
1993-12-20	1.66	1.66	1.59	1.59	157600
1993-12-21	1.66	1.66	1.59	1.59	112800
1993-12-22	1.59	1.63	1.44	1.47	603200
1993-12-23	1.53	1.56	1.47	1.50	738400
1993-12-27	1.52	1.52	1.47	1.48	353600
1993-12-28	1.50	1.53	1.44	1.47	552000
1993-12-29	1.44	1.56	1.44	1.50	276800
1993-12-30	1.56	1.56	1.47	1.53	62400
1993-12-31	1.47	1.56	1.47	1.56	137600
1994-01-03	1.56	1.56	1.50	1.56	47200
1994-01-04	1.56	1.64	1.55	1.64	534400
1994-01-05	1.66	1.78	1.59	1.78	515200
1994-01-06	1.78	1.81	1.75	1.81	188000
1994-01-07	1.75	1.81	1.72	1.78	573600
1994-01-10	1.81	1.84	1.75	1.84	958400
1994-01-11	1.81	1.88	1.81	1.88	600000
1994-01-12	1.81	1.88	1.81	1.83	216800
1994-01-13	1.81	1.88	1.78	1.81	272000
1994-01-14	1.78	1.81	1.75	1.78	246400
1994-01-17	1.81	1.81	1.75	1.78	69600
1994-01-18	1.81	1.84	1.80	1.80	200000
1994-01-19	1.75	1.88	1.75	1.88	218400
1994-01-20	1.88	1.91	1.81	1.89	90400
1994-01-21	1.84	1.91	1.84	1.88	222400
1994-01-24	1.84	1.91	1.84	1.91	99200
1994-01-25	1.88	1.91	1.84	1.86	388800
1994-01-26	1.84	1.84	1.78	1.78	221600
1994-01-27	1.78	1.84	1.78	1.78	20000
1994-01-28	1.81	1.84	1.78	1.84	137600
1994-01-31	1.81	1.84	1.78	1.81	968000
1994-02-01	1.81	1.84	1.78	1.84	606400
1994-02-02	1.80	1.84	1.78	1.84	420000
1994-02-03	1.78	1.81	1.78	1.78	34400
1994-02-04	1.78	1.81	1.75	1.75	142400
1994-02-07	1.75	1.77	1.75	1.75	144000
1994-02-08	1.78	1.78	1.75	1.75	650400
1994-02-09	1.75	1.86	1.75	1.86	985600
1994-02-10	1.88	1.97	1.84	1.94	1732800
1994-02-11	1.91	1.94	1.81	1.86	620800
1994-02-14	1.84	1.88	1.81	1.84	439200
1994-02-15	1.88	1.91	1.84	1.88	328000
1994-02-16	1.88	1.91	1.84	1.88	181600
1994-02-17	1.84	1.88	1.84	1.86	110400
1994-02-18	1.91	1.91	1.81	1.84	410400
1994-02-22	1.81	1.88	1.81	1.83	676000
1994-02-23	1.84	1.88	1.81	1.88	924800
1994-02-24	1.84	1.91	1.84	1.91	236000
1994-02-25	1.88	1.91	1.84	1.88	105600
1994-02-28	1.91	1.94	1.88	1.91	156000
1994-03-01	1.94	2.03	1.94	2.03	528800
1994-03-02	2.00	2.03	1.97	2.03	44800
1994-03-03	2.03	2.03	1.97	1.97	116800
1994-03-04	1.97	2.00	1.91	1.91	273600
1994-03-07	1.88	1.94	1.81	1.88	273600
1994-03-08	1.88	1.91	1.81	1.89	3687200
1994-03-09	1.94	1.94	1.84	1.88	464800
1994-03-10	1.88	1.88	1.84	1.84	101600
1994-03-11	1.81	1.88	1.78	1.88	132800
1994-03-14	1.78	1.84	1.75	1.75	123200
1994-03-15	1.75	1.81	1.75	1.78	116800
1994-03-16	1.75	1.81	1.75	1.80	248000
1994-03-17	1.75	1.81	1.75	1.75	117600
1994-03-18	1.75	1.81	1.75	1.77	122400
1994-03-21	1.75	1.81	1.75	1.81	809600
1994-03-22	1.75	1.88	1.75	1.84	492000
1994-03-23	1.88	1.88	1.81	1.81	342400
1994-03-24	1.88	1.88	1.81	1.81	11200
1994-03-25	1.84	1.88	1.84	1.88	575200
1994-03-28	1.88	1.88	1.78	1.78	61600
1994-03-29	1.80	1.83	1.78	1.83	170400
1994-03-30	1.81	1.84	1.75	1.75	157600
1994-03-31	1.75	1.78	1.67	1.67	199200
1994-04-04	1.72	1.72	1.61	1.66	263200
1994-04-05	1.66	1.66	1.59	1.63	60000
1994-04-06	1.59	1.66	1.53	1.56	323200
1994-04-07	1.56	1.59	1.53	1.53	1187200
1994-04-08	1.56	1.59	1.53	1.59	660800
1994-04-11	1.59	1.63	1.56	1.56	19200
1994-04-12	1.63	1.63	1.56	1.59	405600
1994-04-13	1.63	1.66	1.56	1.64	324800
1994-04-14	1.66	1.66	1.63	1.66	289600
1994-04-15	1.66	1.66	1.63	1.66	34400
1994-04-18	1.66	1.72	1.66	1.72	223200
1994-04-19	1.72	1.78	1.72	1.72	524000
1994-04-20	1.78	1.78	1.69	1.69	264000
1994-04-21	1.75	1.75	1.75	1.75	17600
1994-04-22	1.75	1.81	1.75	1.78	3587200
1994-04-25	1.81	1.81	1.78	1.81	23200
1994-04-26	1.75	1.81	1.75	1.75	82400
1994-04-28	1.75	1.81	1.75	1.81	51200
1994-04-29	1.81	1.81	1.78	1.81	212000
1994-05-02	1.81	1.84	1.75	1.84	187200
1994-05-03	1.84	1.84	1.83	1.83	265600
1994-05-04	1.75	1.81	1.75	1.79	4340800
1994-05-05	1.75	1.75	1.75	1.75	28000
1994-05-06	1.75	1.81	1.75	1.78	2614400
1994-05-09	1.78	1.81	1.75	1.75	48800
1994-05-10	1.81	1.81	1.75	1.75	63200
1994-05-11	1.81	1.81	1.75	1.81	30400
1994-05-12	1.72	1.72	1.72	1.72	800
1994-05-16	1.72	1.81	1.72	1.81	45600
1994-05-17	1.81	1.81	1.72	1.77	252000
1994-05-18	1.72	1.81	1.72	1.81	7200
1994-05-19	1.81	1.81	1.81	1.81	2400
1994-05-20	1.81	1.81	1.81	1.81	10400
1994-05-23	1.81	1.81	1.72	1.75	32800
1994-05-24	1.59	1.69	1.56	1.56	359200
1994-05-25	1.53	1.63	1.52	1.55	573600
1994-05-26	1.53	1.56	1.50	1.51	1394400
1994-05-27	1.50	1.53	1.50	1.50	52000
1994-05-31	1.50	1.50	1.50	1.50	2400
1994-06-01	1.50	1.53	1.41	1.47	532000
1994-06-02	1.53	1.53	1.44	1.47	359200
1994-06-03	1.48	1.53	1.44	1.50	236000
1994-06-06	1.48	1.48	1.44	1.47	67200
1994-06-07	1.45	1.48	1.45	1.48	112000
1994-06-08	1.44	1.48	1.41	1.41	276000
1994-06-09	1.42	1.44	1.41	1.42	159200
1994-06-10	1.42	1.44	1.42	1.44	150400
1994-06-13	1.45	1.45	1.44	1.44	176000
1994-06-14	1.45	1.47	1.45	1.47	25600
1994-06-15	1.47	1.53	1.47	1.53	344000
1994-06-16	1.50	1.52	1.50	1.52	266400
1994-06-17	1.53	1.59	1.53	1.59	106400
1994-06-20	1.59	1.63	1.59	1.63	86400
1994-06-21	1.59	1.59	1.56	1.56	45600
1994-06-22	1.55	1.56	1.53	1.55	674400
1994-06-23	1.53	1.53	1.53	1.53	12800
1994-06-24	1.53	1.55	1.53	1.53	16800
1994-06-27	1.55	1.56	1.55	1.55	69600
1994-06-28	1.55	1.56	1.55	1.56	267200
1994-06-29	1.56	1.56	1.56	1.56	4000
1994-06-30	1.56	1.59	1.56	1.59	84000
1994-07-01	1.58	1.59	1.58	1.59	15200
1994-07-05	1.61	1.61	1.58	1.58	36000
1994-07-06	1.59	1.59	1.59	1.59	40000
1994-07-07	1.61	1.66	1.61	1.66	40000
1994-07-08	1.66	1.72	1.66	1.72	72000
1994-07-11	1.72	1.75	1.72	1.75	16800
1994-07-12	1.73	1.75	1.73	1.73	31200
1994-07-13	1.75	1.77	1.75	1.75	24800
1994-07-14	1.77	1.77	1.75	1.75	120000
1994-07-15	1.75	1.75	1.73	1.73	9600
1994-07-18	1.73	1.75	1.73	1.73	420000
1994-07-19	1.75	1.77	1.75	1.77	74400
1994-07-20	1.77	1.80	1.77	1.80	56000
1994-07-21	1.80	1.80	1.80	1.80	1600
1994-07-22	1.78	1.78	1.78	1.78	25600
1994-07-25	1.77	1.77	1.77	1.77	14400
1994-07-26	1.77	1.77	1.75	1.77	49600
1994-07-27	1.77	1.77	1.72	1.72	430400
1994-07-28	1.70	1.70	1.69	1.69	40000
1994-07-29	1.67	1.67	1.67	1.67	1600
1994-08-01	1.69	1.69	1.69	1.69	25600
1994-08-02	1.69	1.69	1.67	1.67	53600
1994-08-03	1.67	1.67	1.66	1.67	195200
1994-08-04	1.69	1.70	1.69	1.69	251200
1994-08-05	1.70	1.72	1.70	1.70	419200
1994-08-08	1.69	1.75	1.69	1.75	1238400
1994-08-09	1.73	1.73	1.73	1.73	4000
1994-08-10	1.72	1.72	1.70	1.70	16800
1994-08-11	1.70	1.70	1.70	1.70	40000
1994-08-12	1.70	1.72	1.70	1.72	15200
1994-08-15	1.70	1.70	1.69	1.70	105600
1994-08-16	1.73	1.73	1.73	1.73	6400
1994-08-17	1.73	1.73	1.73	1.73	70400
1994-08-18	1.73	1.75	1.73	1.75	51200
1994-08-19	1.73	1.73	1.73	1.73	1600
1994-08-23	1.73	1.81	1.73	1.81	66400
1994-08-24	1.81	1.81	1.80	1.80	20000
1994-08-25	1.81	1.81	1.80	1.80	36000
1994-08-26	1.80	1.80	1.78	1.78	18400
1994-08-29	1.78	1.81	1.77	1.81	80000
1994-08-30	1.80	1.91	1.80	1.91	204800
1994-08-31	1.89	1.89	1.88	1.89	12000
1994-09-01	1.88	1.89	1.88	1.89	23200
1994-09-02	1.89	1.89	1.89	1.89	24800
1994-09-06	1.88	1.88	1.81	1.81	92000
1994-09-07	1.83	1.83	1.80	1.80	36000
1994-09-08	1.81	1.91	1.81	1.89	128000
1994-09-09	1.89	1.89	1.88	1.88	7200
1994-09-12	1.88	1.88	1.88	1.88	82400
1994-09-13	1.88	1.89	1.88	1.89	19200
1994-09-14	1.88	1.88	1.75	1.75	346400
1994-09-15	1.78	1.78	1.77	1.78	44800
1994-09-16	1.80	1.80	1.78	1.78	11200
1994-09-19	1.77	1.77	1.77	1.77	4800
1994-09-20	1.75	1.78	1.75	1.78	196000
1994-09-21	1.80	1.80	1.80	1.80	67200
1994-09-22	1.78	1.80	1.75	1.75	52000
1994-09-23	1.75	1.77	1.73	1.73	33600
1994-09-26	1.75	1.77	1.75	1.77	25600
1994-09-27	1.75	1.75	1.75	1.75	5600
1994-09-28	1.75	1.75	1.75	1.75	10400
1994-09-29	1.72	1.72	1.72	1.72	68000
1994-09-30	1.73	1.73	1.73	1.73	9600
1994-10-03	1.73	1.73	1.70	1.70	122400
1994-10-04	1.70	1.70	1.66	1.66	106400
1994-10-05	1.64	1.64	1.63	1.63	20800
1994-10-06	1.63	1.63	1.59	1.59	70400
1994-10-07	1.61	1.64	1.61	1.64	130400
1994-10-10	1.64	1.66	1.64	1.66	40000
1994-10-11	1.66	1.66	1.64	1.64	54400
1994-10-12	1.64	1.67	1.64	1.67	100000
1994-10-13	1.67	1.75	1.67	1.75	52000
1994-10-14	1.77	1.78	1.75	1.78	20000
1994-10-17	1.78	1.78	1.78	1.78	1600
1994-10-18	1.80	1.81	1.80	1.81	156000
1994-10-19	1.80	1.84	1.78	1.78	76800
1994-10-20	1.78	1.78	1.75	1.75	12800
1994-10-21	1.73	1.81	1.73	1.81	57600
1994-10-24	1.81	1.81	1.80	1.80	14400
1994-10-25	1.80	1.80	1.78	1.78	6400
1994-10-26	1.77	1.77	1.75	1.75	12800
1994-10-27	1.73	1.77	1.73	1.77	11200
1994-10-28	1.75	1.80	1.75	1.80	51200
1994-10-31	1.80	1.81	1.80	1.81	15200
1994-11-01	1.80	1.81	1.80	1.81	8000
1994-11-02	1.81	1.83	1.81	1.83	81600
1994-11-03	1.83	1.84	1.83	1.83	198400
1994-11-04	1.81	1.83	1.81	1.81	36800
1994-11-07	1.80	1.80	1.80	1.80	7200
1994-11-08	1.78	1.78	1.77	1.77	24800
1994-11-09	1.75	1.77	1.75	1.77	73600
1994-11-10	1.78	1.78	1.77	1.77	11200
1994-11-11	1.77	1.78	1.77	1.78	4000
1994-11-14	1.75	1.75	1.75	1.75	44000
1994-11-15	1.75	1.75	1.69	1.69	103200
1994-11-16	1.70	1.70	1.69	1.70	31200
1994-11-17	1.70	1.72	1.70	1.72	27200
1994-11-18	1.72	1.72	1.70	1.70	40000
1994-11-21	1.70	1.72	1.70	1.70	74400
1994-11-22	1.72	1.73	1.70	1.70	236800
1994-11-23	1.69	1.69	1.67	1.69	77600
1994-11-25	1.67	1.67	1.67	1.67	800
1994-11-28	1.66	1.72	1.64	1.72	446400
1994-11-29	1.70	1.70	1.69	1.69	73600
1994-11-30	1.67	1.67	1.53	1.66	650400
1994-12-01	1.66	1.66	1.59	1.59	61600
1994-12-02	1.58	1.58	1.58	1.58	18400
1994-12-05	1.59	1.59	1.56	1.56	176800
1994-12-06	1.56	1.56	1.53	1.53	68800
1994-12-07	1.52	1.52	1.48	1.48	30400
1994-12-08	1.47	1.47	1.44	1.44	54400
1994-12-09	1.42	1.42	1.42	1.42	8000
1994-12-12	1.41	1.45	1.41	1.44	73600
1994-12-13	1.45	1.50	1.44	1.48	79200
1994-12-14	1.50	1.50	1.44	1.44	39200
1994-12-15	1.44	1.47	1.44	1.47	36800
1994-12-16	1.48	1.50	1.47	1.50	86400
1994-12-19	1.48	1.50	1.48	1.50	84800
1994-12-20	1.48	1.48	1.45	1.47	1108800
1994-12-21	1.45	1.47	1.44	1.45	81600
1994-12-22	1.45	1.45	1.44	1.44	142400
1994-12-23	1.44	1.47	1.44	1.47	32000
1994-12-27	1.47	1.48	1.47	1.47	52000
1994-12-28	1.45	1.45	1.42	1.42	68800
1994-12-29	1.42	1.44	1.41	1.44	1656800
1994-12-30	1.42	1.52	1.42	1.52	233600
1995-01-03	1.50	1.59	1.48	1.59	95200
1995-01-04	1.59	1.59	1.56	1.56	8800
1995-01-05	1.55	1.55	1.53	1.53	216800
1995-01-06	1.55	1.56	1.55	1.56	8000
1995-01-09	1.55	1.55	1.55	1.55	1600
1995-01-10	1.56	1.56	1.55	1.55	97600
1995-01-11	1.55	1.55	1.53	1.53	40800
1995-01-12	1.53	1.58	1.53	1.58	64000
1995-01-13	1.56	1.56	1.56	1.56	7200
1995-01-16	1.58	1.58	1.56	1.56	13600
1995-01-17	1.55	1.56	1.55	1.56	219200
1995-01-18	1.56	1.58	1.56	1.56	122400
1995-01-19	1.58	1.59	1.58	1.58	22400
1995-01-20	1.56	1.58	1.56	1.58	8800
1995-01-23	1.58	1.59	1.58	1.58	407200
1995-01-24	1.59	1.63	1.59	1.59	49600
1995-01-25	1.59	1.61	1.59	1.61	56000
1995-01-26	1.61	1.63	1.61	1.63	6400
1995-01-27	1.61	1.61	1.59	1.59	120000
1995-01-30	1.59	1.61	1.59	1.59	877600
1995-01-31	1.61	1.61	1.59	1.59	384000
1995-02-01	1.59	1.59	1.59	1.59	20800
1995-02-02	1.59	1.61	1.59	1.61	16000
1995-02-03	1.61	1.61	1.59	1.59	79200
1995-02-06	1.59	1.61	1.59	1.61	77600
1995-02-07	1.61	1.63	1.61	1.63	64800
1995-02-08	1.63	1.63	1.61	1.61	25600
1995-02-09	1.63	1.66	1.63	1.66	30400
1995-02-10	1.64	1.64	1.63	1.63	19200
1995-02-13	1.63	1.63	1.61	1.61	80000
1995-02-14	1.61	1.61	1.61	1.61	79200
1995-02-15	1.63	1.67	1.63	1.67	26400
1995-02-16	1.66	1.72	1.66	1.72	56000
1995-02-17	1.70	1.70	1.69	1.69	542400
1995-02-21	1.67	1.70	1.67	1.70	84800
1995-02-22	1.72	1.73	1.72	1.73	16000
1995-02-23	1.75	1.78	1.73	1.78	1072000
1995-02-24	1.80	1.80	1.75	1.75	603200
1995-02-27	1.75	1.75	1.75	1.75	5600
1995-02-28	1.77	1.77	1.73	1.77	46400
1995-03-01	1.77	1.77	1.75	1.77	20800
1995-03-02	1.75	1.75	1.75	1.75	36000
1995-03-03	1.75	1.75	1.73	1.75	705600
1995-03-06	1.73	1.78	1.73	1.78	26400
1995-03-07	1.77	1.77	1.70	1.72	91200
1995-03-08	1.70	1.72	1.70	1.72	9600
1995-03-09	1.72	1.73	1.72	1.73	8800
1995-03-10	1.75	1.83	1.75	1.83	107200
1995-03-13	1.81	1.81	1.80	1.80	26400
1995-03-14	1.78	1.78	1.75	1.75	26400
1995-03-15	1.73	1.73	1.73	1.73	1600
1995-03-16	1.73	1.73	1.73	1.73	2400
1995-03-17	1.72	1.72	1.67	1.69	56000
1995-03-20	1.69	1.72	1.69	1.72	519200
1995-03-21	1.72	1.72	1.72	1.72	11200
1995-03-22	1.73	1.73	1.72	1.72	403200
1995-03-23	1.70	1.70	1.67	1.69	92000
1995-03-24	1.67	1.67	1.66	1.66	564000
1995-03-27	1.66	1.66	1.66	1.66	3200
1995-03-28	1.66	1.67	1.66	1.67	21600
1995-03-29	1.66	1.66	1.66	1.66	4800
1995-03-31	1.64	1.66	1.64	1.64	52000
1995-04-03	1.66	1.67	1.66	1.67	12000
1995-04-04	1.67	1.67	1.67	1.67	2400
1995-04-05	1.69	1.72	1.69	1.72	21600
1995-04-06	1.72	1.75	1.72	1.73	129600
1995-04-07	1.75	1.75	1.75	1.75	53600
1995-04-10	1.77	1.78	1.77	1.77	28000
1995-04-11	1.78	1.80	1.78	1.80	24800
1995-04-12	1.78	1.80	1.78	1.78	28000
1995-04-13	1.78	1.80	1.78	1.78	57600
1995-04-17	1.77	1.78	1.77	1.78	61600
1995-04-18	1.78	1.78	1.77	1.77	168800
1995-04-19	1.77	1.80	1.75	1.80	20800
1995-04-20	1.78	1.80	1.78	1.80	19200
1995-04-21	1.80	1.81	1.78	1.78	55200
1995-04-24	1.77	1.77	1.75	1.75	435200
1995-04-25	1.75	1.75	1.73	1.73	397600
1995-04-26	1.75	1.84	1.75	1.84	67200
1995-04-27	1.83	1.92	1.83	1.91	520000
1995-04-28	1.89	1.92	1.89	1.92	837600
1995-05-01	1.94	1.98	1.94	1.98	36800
1995-05-02	2.00	2.03	1.97	1.98	102400
1995-05-03	1.98	2.00	1.98	2.00	8000
1995-05-04	2.00	2.02	2.00	2.02	154400
1995-05-05	2.03	2.03	2.02	2.02	82400
1995-05-08	2.02	2.03	2.02	2.03	22400
1995-05-09	2.02	2.03	2.02	2.03	692000
1995-05-10	2.03	2.05	2.02	2.05	365600
1995-05-11	2.06	2.09	2.06	2.08	322400
1995-05-12	2.09	2.09	2.08	2.09	68800
1995-05-15	2.08	2.11	2.08	2.09	56000
1995-05-16	2.11	2.11	2.08	2.09	168000
1995-05-18	2.09	2.14	2.09	2.14	173600
1995-05-19	2.13	2.13	2.09	2.11	68000
1995-05-22	2.11	2.14	2.11	2.13	56800
1995-05-23	2.14	2.25	2.14	2.25	1288000
1995-05-24	2.25	2.33	2.25	2.31	129600
1995-05-25	2.31	2.31	2.31	2.31	7200
1995-05-26	2.31	2.31	2.28	2.28	176000
1995-05-30	2.28	2.28	2.28	2.28	31200
1995-05-31	2.30	2.30	2.27	2.28	88800
1995-06-01	2.27	2.27	2.25	2.27	209600
1995-06-02	2.25	2.25	2.25	2.25	44800
1995-06-05	2.25	2.25	2.20	2.23	82400
1995-06-06	2.23	2.23	2.23	2.23	800
1995-06-08	2.22	2.27	2.22	2.27	122400
1995-06-12	2.28	2.28	2.27	2.27	249600
1995-06-13	2.27	2.28	2.23	2.28	687200
1995-06-14	2.27	2.31	2.27	2.31	84800
1995-06-15	2.30	2.34	2.30	2.34	67200
1995-06-16	2.36	2.45	2.36	2.45	188800
1995-06-19	2.47	2.55	2.47	2.53	256800
1995-06-20	2.56	2.58	2.55	2.58	204000
1995-06-21	2.58	2.58	2.56	2.56	302400
1995-06-22	2.56	2.56	2.41	2.41	220800
1995-06-23	2.34	2.34	2.30	2.33	468800
1995-06-26	2.30	2.30	2.27	2.27	230400
1995-06-27	2.27	2.27	2.27	2.27	84800
1995-06-28	2.27	2.27	2.27	2.27	83200
1995-06-29	2.25	2.25	2.25	2.25	332800
1995-06-30	2.25	2.25	2.25	2.25	44000
1995-07-03	2.25	2.25	2.17	2.17	28800
1995-07-05	2.17	2.19	2.17	2.19	356800
1995-07-06	2.19	2.25	2.19	2.25	265600
1995-07-07	2.27	2.30	2.27	2.30	7200
1995-07-10	2.33	2.34	2.31	2.31	42400
1995-07-11	2.30	2.30	2.25	2.27	28800
1995-07-12	2.25	2.27	2.25	2.27	4000
1995-07-13	2.25	2.25	2.23	2.23	6400
1995-07-17	2.25	2.25	2.23	2.23	21600
1995-07-18	2.22	2.22	2.19	2.19	567200
1995-07-19	2.20	2.27	2.20	2.27	47200
1995-07-20	2.25	2.25	2.25	2.25	7200
1995-07-21	2.27	2.28	2.27	2.28	5600
1995-07-24	2.31	2.39	2.31	2.39	37600
1995-07-25	2.41	2.42	2.41	2.42	17600
1995-07-26	2.42	2.42	2.41	2.42	27200
1995-07-27	2.44	2.45	2.44	2.45	9600
1995-07-28	2.44	2.64	2.44	2.61	173600
1995-07-31	2.63	2.66	2.63	2.63	91200
1995-08-01	2.64	2.64	2.56	2.56	43200
1995-08-02	2.55	2.55	2.50	2.50	140000
1995-08-03	2.48	2.48	2.47	2.47	4000
1995-08-04	2.47	2.47	2.42	2.42	19200
1995-08-07	2.41	2.44	2.41	2.44	50400
1995-08-08	2.45	2.48	2.44	2.48	54400
1995-08-09	2.48	2.50	2.48	2.50	92800
1995-08-10	2.47	2.48	2.47	2.48	56000
1995-08-11	2.48	2.48	2.47	2.47	13600
1995-08-14	2.45	2.45	2.42	2.44	305600
1995-08-15	2.42	2.44	2.39	2.42	137600
1995-08-16	2.42	2.44	2.42	2.42	6400
1995-08-17	2.44	2.45	2.42	2.44	111200
1995-08-18	2.44	2.44	2.22	2.34	336800
1995-08-21	2.34	2.34	2.34	2.34	8000
1995-08-22	2.34	2.34	2.31	2.33	122400
1995-08-23	2.33	2.33	2.33	2.33	75200
1995-08-24	2.31	2.31	2.28	2.28	10400
1995-08-25	2.30	2.30	2.28	2.28	5600
1995-08-28	2.30	2.30	2.28	2.28	6400
1995-08-29	2.30	2.30	2.29	2.30	212800
1995-08-30	2.31	2.33	2.31	2.33	47200
1995-08-31	2.34	2.53	2.34	2.50	196800
1995-09-01	2.50	2.52	2.48	2.52	99200
1995-09-05	2.50	2.50	2.50	2.50	134400
1995-09-06	2.50	2.50	2.48	2.48	77600
1995-09-07	2.48	2.50	2.48	2.50	8800
1995-09-08	2.53	2.64	2.53	2.63	69600
1995-09-11	2.63	2.64	2.63	2.63	136000
1995-09-12	2.64	2.72	2.64	2.72	26400
1995-09-13	2.73	2.88	2.73	2.81	92800
1995-09-14	2.83	2.88	2.83	2.83	99200
1995-09-15	2.84	2.84	2.83	2.84	98400
1995-09-18	2.84	2.88	2.83	2.88	107200
1995-09-19	2.88	2.88	2.77	2.77	120800
1995-09-20	2.75	2.84	2.70	2.81	360800
1995-09-21	3.00	3.00	2.88	2.94	7934400
1995-09-22	2.88	2.95	2.86	2.88	1820000
1995-09-25	2.88	2.91	2.83	2.89	1048000
1995-09-26	2.88	2.88	2.81	2.81	460000
1995-09-27	2.80	2.83	2.80	2.81	2401600
1995-09-28	2.81	2.89	2.81	2.89	968000
1995-09-29	2.88	2.91	2.88	2.91	88800
1995-10-02	2.89	2.89	2.88	2.88	423200
1995-10-03	2.88	2.89	2.81	2.83	1305600
1995-10-04	2.84	2.84	2.83	2.84	154400
1995-10-05	2.86	2.88	2.86	2.88	449600
1995-10-06	2.88	2.89	2.83	2.83	708000
1995-10-09	2.83	2.83	2.81	2.81	908800
1995-10-10	2.81	2.81	2.80	2.81	840800
1995-10-11	2.83	2.83	2.81	2.83	34400
1995-10-12	2.81	2.84	2.81	2.84	188000
1995-10-13	2.83	2.84	2.83	2.84	38400
1995-10-16	2.81	2.84	2.80	2.84	264800
1995-10-17	2.81	2.84	2.81	2.83	229600
1995-10-18	2.83	2.83	2.81	2.81	17600
1995-10-19	2.81	2.81	2.75	2.75	130400
1995-10-20	2.75	2.75	2.72	2.72	62400
1995-10-23	2.70	2.75	2.69	2.75	455200
1995-10-24	2.75	2.75	2.67	2.69	39200
1995-10-25	2.67	2.73	2.67	2.70	64800
1995-10-26	2.69	2.69	2.61	2.61	169600
1995-10-27	2.50	2.50	2.34	2.36	465600
1995-10-30	2.36	2.38	2.36	2.38	180000
1995-10-31	2.36	2.38	2.36	2.38	68000
1995-11-01	2.36	2.36	2.34	2.36	102400
1995-11-02	2.34	2.34	2.30	2.31	64000
1995-11-03	2.31	2.42	2.30	2.42	446400
1995-11-06	2.42	2.42	2.42	2.42	287200
1995-11-07	2.42	2.47	2.42	2.47	57600
1995-11-08	2.48	2.56	2.48	2.55	320800
1995-11-09	2.55	2.55	2.53	2.53	8800
1995-11-10	2.53	2.53	2.52	2.53	14400
1995-11-13	2.52	2.56	2.52	2.56	21600
1995-11-14	2.58	2.58	2.55	2.55	24000
1995-11-15	2.56	2.58	2.56	2.58	140800
1995-11-16	2.56	2.78	2.56	2.78	460800
1995-11-17	2.78	2.86	2.78	2.86	105600
1995-11-20	2.83	2.88	2.83	2.88	107200
1995-11-21	2.84	2.84	2.80	2.80	108000
1995-11-22	2.78	2.78	2.77	2.77	16800
1995-11-24	2.77	2.77	2.77	2.77	2400
1995-11-27	2.78	2.78	2.69	2.70	68000
1995-11-28	2.73	2.75	2.69	2.69	171200
1995-11-29	2.72	2.72	2.67	2.72	520000
1995-11-30	2.70	2.70	2.63	2.63	53600
1995-12-01	2.63	2.66	2.63	2.66	481600
1995-12-04	2.64	2.75	2.64	2.75	452800
1995-12-05	2.77	2.86	2.77	2.86	112800
1995-12-06	2.84	2.84	2.78	2.83	65600
1995-12-07	2.81	2.88	2.81	2.88	774400
1995-12-08	2.89	2.92	2.89	2.91	70400
1995-12-11	2.92	3.13	2.92	3.13	186400
1995-12-12	3.14	3.14	3.03	3.06	564800
1995-12-13	3.05	3.11	3.02	3.02	72800
1995-12-14	3.02	3.03	3.00	3.02	42400
1995-12-15	3.02	3.02	2.81	2.84	734400
1995-12-18	2.88	2.88	2.81	2.84	367200
1995-12-19	2.84	2.88	2.81	2.81	358400
1995-12-20	2.81	2.88	2.81	2.86	456800
1995-12-21	2.83	2.84	2.83	2.84	587200
1995-12-22	2.84	2.88	2.84	2.86	38400
1995-12-26	2.86	2.88	2.86	2.88	11200
1995-12-27	2.91	2.98	2.89	2.98	139200
1995-12-28	2.98	3.03	2.98	3.03	94400
1995-12-29	3.05	3.16	3.05	3.16	136800
1996-01-02	3.14	3.19	3.11	3.19	316000
1996-01-03	3.19	3.19	3.13	3.13	564000
1996-01-04	3.14	3.16	3.13	3.13	76000
1996-01-05	3.11	3.11	2.94	3.02	227200
1996-01-08	3.00	3.03	3.00	3.03	124800
1996-01-09	3.03	3.03	2.92	3.02	331200
1996-01-10	3.03	3.03	3.02	3.02	39200
1996-01-11	3.00	3.03	3.00	3.03	4800
1996-01-12	3.03	3.11	3.03	3.11	78400
1996-01-15	3.13	3.13	3.09	3.09	652800
1996-01-16	3.09	3.13	3.09	3.13	153600
1996-01-17	3.09	3.11	3.03	3.03	600000
1996-01-18	3.05	3.05	2.97	2.98	52800
1996-01-19	3.00	3.00	2.94	2.94	43200
1996-01-22	2.94	3.00	2.94	3.00	212800
1996-01-23	3.00	3.00	2.98	2.98	137600
1996-01-24	2.97	2.97	2.94	2.94	31200
1996-01-25	2.91	2.91	2.86	2.88	144000
1996-01-26	2.84	2.84	2.78	2.78	40800
1996-01-29	2.80	2.83	2.80	2.81	211200
1996-01-30	2.84	3.00	2.84	2.92	1068800
1996-01-31	2.92	3.02	2.91	3.02	92800
1996-02-01	3.00	3.00	2.97	2.98	76800
1996-02-02	3.02	3.13	3.00	3.09	809600
1996-02-05	3.09	3.16	3.09	3.16	111200
1996-02-06	3.19	3.22	3.06	3.19	266400
1996-02-07	3.17	3.19	3.13	3.16	212800
1996-02-08	3.16	3.16	3.14	3.14	12000
1996-02-09	3.14	3.16	3.08	3.16	324800
1996-02-12	3.19	3.31	3.19	3.27	218400
1996-02-13	3.28	3.28	3.23	3.23	177600
1996-02-14	3.25	3.25	3.23	3.25	227200
1996-02-15	3.22	3.25	3.22	3.25	327200
1996-02-16	3.25	3.25	3.23	3.23	265600
1996-02-20	3.22	3.23	3.20	3.20	219200
1996-02-21	3.19	3.20	3.19	3.19	43200
1996-02-22	3.20	3.20	3.20	3.20	44800
1996-02-23	3.20	3.20	3.16	3.17	62400
1996-02-26	3.19	3.19	3.17	3.19	96000
1996-02-27	3.22	3.25	3.19	3.22	1122400
1996-02-28	3.22	3.22	3.20	3.22	351200
1996-02-29	3.20	3.23	3.20	3.23	78400
1996-03-01	3.22	3.25	3.22	3.25	189600
1996-03-04	3.27	3.27	3.20	3.20	63200
1996-03-05	3.19	3.25	3.19	3.25	224000
1996-03-06	3.25	3.31	3.23	3.30	96000
1996-03-07	3.31	3.31	3.28	3.30	9600
1996-03-08	3.28	3.30	3.19	3.19	72000
1996-03-11	3.17	3.17	3.11	3.11	31200
1996-03-12	3.13	3.17	3.13	3.17	47200
1996-03-13	3.19	3.28	3.19	3.28	53600
1996-03-14	3.28	3.33	3.27	3.31	152000
1996-03-15	3.31	3.34	3.31	3.33	73600
1996-03-18	3.33	3.39	3.33	3.39	124800
1996-03-19	3.42	3.48	3.42	3.48	278400
1996-03-20	3.47	3.47	3.47	3.47	16000
1996-03-21	3.48	3.61	3.48	3.56	184800
1996-03-22	3.56	3.56	3.52	3.52	156800
1996-03-25	3.50	3.55	3.50	3.53	276000
1996-03-26	3.53	3.53	3.47	3.48	52000
1996-03-27	3.48	3.48	3.47	3.48	409600
1996-03-28	3.47	3.47	3.28	3.28	591200
1996-03-29	3.27	3.34	3.23	3.33	129600
1996-04-01	3.33	3.36	3.33	3.36	280800
1996-04-02	3.38	3.39	3.38	3.38	34400
1996-04-03	3.41	3.52	3.41	3.52	106400
1996-04-04	3.48	3.48	3.42	3.42	392800
1996-04-08	3.33	3.33	3.31	3.31	121600
1996-04-09	3.33	3.36	3.31	3.31	164000
1996-04-10	3.33	3.33	3.30	3.30	152000
1996-04-11	3.27	3.28	3.22	3.23	103200
1996-04-12	3.25	3.34	3.25	3.33	130400
1996-04-15	3.34	3.44	3.34	3.44	107200
1996-04-16	3.47	3.55	3.47	3.52	250400
1996-04-17	3.53	3.53	3.42	3.42	372000
1996-04-18	3.44	3.47	3.42	3.47	156000
1996-04-19	3.47	3.47	3.45	3.47	33600
1996-04-22	3.50	3.84	3.50	3.75	461600
1996-04-23	3.75	3.78	3.75	3.75	752800
1996-04-24	3.75	3.75	3.70	3.73	187200
1996-04-25	3.73	3.73	3.72	3.73	316000
1996-04-26	3.72	3.72	3.66	3.66	76800
1996-04-29	3.66	3.72	3.66	3.70	272000
1996-04-30	3.72	3.75	3.72	3.75	110400
1996-05-01	3.73	3.86	3.73	3.81	205600
1996-05-02	3.83	3.83	3.81	3.81	62400
1996-05-03	3.81	3.83	3.81	3.83	32000
1996-05-06	3.83	3.83	3.81	3.81	224000
1996-05-07	3.80	3.80	3.73	3.75	208000
1996-05-08	3.73	3.73	3.64	3.66	237600
1996-05-09	3.67	3.69	3.66	3.67	43200
1996-05-10	3.69	3.78	3.67	3.69	211200
1996-05-13	3.70	3.70	3.69	3.69	55200
1996-05-14	3.72	3.81	3.70	3.81	229600
1996-05-15	3.80	3.80	3.77	3.77	150400
1996-05-16	3.73	3.73	3.70	3.70	43200
1996-05-17	3.69	3.72	3.69	3.72	126400
1996-05-20	3.73	3.84	3.72	3.83	1692000
1996-05-21	3.81	3.86	3.81	3.86	56000
1996-05-22	3.89	4.06	3.89	4.06	108000
1996-05-23	4.06	4.16	4.05	4.16	103200
1996-05-24	4.28	4.38	4.25	4.38	326400
1996-05-28	4.34	4.36	4.25	4.27	506400
1996-05-29	4.28	4.30	4.20	4.20	59200
1996-05-30	4.19	4.20	4.17	4.17	40000
1996-05-31	4.17	4.17	4.16	4.17	49600
1996-06-03	4.17	4.17	4.09	4.09	130400
1996-06-04	4.11	4.19	4.08	4.16	101600
1996-06-05	4.13	4.13	4.09	4.09	38400
1996-06-06	4.06	4.06	4.06	4.06	105600
1996-06-07	4.03	4.03	3.98	4.00	46400
1996-06-10	4.00	4.02	3.98	4.00	20800
1996-06-11	4.00	4.00	3.91	3.91	58400
1996-06-12	3.91	3.91	3.84	3.84	34400
1996-06-13	3.88	3.88	3.75	3.75	280800
1996-06-14	3.77	3.86	3.77	3.86	220800
1996-06-17	3.88	4.14	3.88	4.14	348000
1996-06-18	4.17	4.36	4.17	4.36	464800
1996-06-19	4.36	4.36	4.27	4.28	464000
1996-06-20	4.27	4.27	4.20	4.22	314400
1996-06-21	4.23	4.25	4.22	4.23	492800
1996-06-24	4.22	4.23	4.22	4.22	537600
1996-06-25	4.16	4.19	4.16	4.19	480800
1996-06-26	4.19	4.19	4.17	4.19	171200
1996-06-27	4.19	4.19	4.16	4.19	84000
1996-06-28	4.17	4.19	4.06	4.06	303200
1996-07-01	4.06	4.07	4.06	4.06	47200
1996-07-02	4.06	4.06	4.03	4.05	147200
1996-07-03	4.05	4.05	4.03	4.05	50400
1996-07-05	4.03	4.05	4.03	4.05	4800
1996-07-08	4.03	4.05	4.02	4.03	652000
1996-07-09	4.03	4.03	4.03	4.03	850400
1996-07-10	4.05	4.08	4.05	4.08	555200
1996-07-11	4.09	4.09	3.91	3.97	256800
1996-07-12	3.97	4.00	3.97	4.00	252000
1996-07-15	4.00	4.00	3.88	3.88	168000
1996-07-16	3.83	3.86	3.78	3.81	484800
1996-07-17	3.84	3.92	3.84	3.92	150400
1996-07-18	3.95	4.00	3.95	3.98	348000
1996-07-19	4.00	4.00	3.98	4.00	94400
1996-07-22	3.97	3.98	3.92	3.92	397600
1996-07-23	3.92	3.94	3.89	3.89	8474400
1996-07-24	3.75	3.89	3.72	3.88	1566400
1996-07-25	3.84	3.88	3.81	3.83	1565600
1996-07-26	3.81	3.81	3.78	3.81	632800
1996-07-29	3.80	3.80	3.75	3.75	277600
1996-07-30	3.69	3.72	3.50	3.63	1774400
1996-07-31	3.61	3.70	3.61	3.67	1113600
1996-08-01	3.67	3.67	3.61	3.64	1433600
1996-08-02	3.69	3.75	3.69	3.75	445600
1996-08-05	3.75	3.75	3.63	3.64	569600
1996-08-06	3.63	3.64	3.61	3.63	307200
1996-08-07	3.66	3.66	3.63	3.64	695200
1996-08-08	3.63	3.72	3.61	3.72	146400
1996-08-09	3.75	3.78	3.73	3.75	395200
1996-08-12	3.73	3.75	3.72	3.75	1728000
1996-08-13	3.75	3.80	3.75	3.80	534400
1996-08-14	3.78	3.81	3.77	3.80	526400
1996-08-15	3.80	3.86	3.80	3.86	1870400
1996-08-16	3.88	3.88	3.84	3.86	857600
1996-08-19	3.86	3.91	3.84	3.86	1700000
1996-08-20	3.89	3.97	3.88	3.95	763200
1996-08-21	3.97	3.97	3.92	3.94	456800
1996-08-22	3.94	4.06	3.94	4.06	568000
1996-08-23	4.06	4.14	4.06	4.14	245600
1996-08-26	4.13	4.13	4.08	4.11	92800
1996-08-27	4.11	4.16	4.11	4.14	80000
1996-08-28	4.13	4.13	4.11	4.11	56000
1996-08-29	4.13	4.13	4.11	4.13	107200
1996-08-30	4.13	4.13	4.09	4.11	66400
1996-09-03	4.11	4.16	4.09	4.11	487200
1996-09-04	4.11	4.41	4.11	4.41	952000
1996-09-05	4.41	4.45	4.31	4.42	140800
1996-09-06	4.42	4.58	4.39	4.58	108800
1996-09-09	4.55	4.75	4.55	4.56	686400
1996-09-10	4.52	4.55	4.48	4.50	318400
1996-09-11	4.53	4.56	4.52	4.56	187200
1996-09-12	4.58	4.58	4.50	4.50	1171200
1996-09-13	4.53	4.61	4.53	4.61	782400
1996-09-16	4.67	4.83	4.66	4.80	1355200
1996-09-17	4.78	4.78	4.73	4.75	688800
1996-09-18	4.73	4.75	4.70	4.70	248000
1996-09-19	4.72	4.72	4.64	4.64	140000
1996-09-20	4.66	4.66	4.56	4.63	314400
1996-09-23	4.61	4.61	4.58	4.59	121600
1996-09-24	4.59	4.73	4.59	4.73	389600
1996-09-25	4.73	4.84	4.73	4.84	165600
1996-09-26	4.83	4.98	4.83	4.95	483200
1996-09-27	4.97	4.98	4.97	4.98	119200
1996-09-30	4.98	5.06	4.98	5.06	489600
1996-10-01	5.05	5.05	4.97	5.00	240000
1996-10-02	5.00	5.02	4.98	5.02	81600
1996-10-03	5.02	5.02	4.88	4.92	2122400
1996-10-04	4.89	5.05	4.89	4.98	597600
1996-10-07	5.00	5.17	5.00	5.17	353600
1996-10-08	5.19	5.20	5.17	5.17	668000
1996-10-09	5.16	5.28	5.14	5.25	622400
1996-10-10	5.23	5.25	5.19	5.22	1076800
1996-10-11	5.22	5.23	5.20	5.23	866400
1996-10-14	5.23	5.23	5.20	5.20	767200
1996-10-15	5.19	5.22	5.19	5.22	513600
1996-10-16	5.22	5.25	5.22	5.25	421600
1996-10-17	5.27	5.47	5.27	5.41	356000
1996-10-18	5.41	5.47	5.34	5.45	389600
1996-10-21	5.50	5.80	5.50	5.77	311200
1996-10-22	5.75	5.75	5.44	5.45	653600
1996-10-23	5.48	5.50	5.38	5.38	72000
1996-10-24	5.36	5.48	5.33	5.44	792000
1996-10-25	5.44	5.61	5.34	5.53	284000
1996-10-28	5.50	5.50	5.45	5.48	54400
1996-10-29	5.42	5.45	5.42	5.44	114400
1996-10-30	5.45	5.45	5.44	5.44	339200
1996-10-31	5.47	5.55	5.45	5.50	457600
1996-11-01	5.50	5.70	5.48	5.67	1762400
1996-11-04	5.70	5.75	5.52	5.52	895200
1996-11-05	5.53	5.55	5.45	5.45	568800
1996-11-06	5.45	5.45	5.38	5.39	371200
1996-11-07	5.39	5.63	5.39	5.58	631200
1996-11-08	5.58	5.72	5.58	5.72	765600
1996-11-11	5.75	6.05	5.75	5.88	693600
1996-11-12	5.88	5.88	5.77	5.78	165600
1996-11-13	5.78	5.78	5.72	5.72	198400
1996-11-14	5.73	5.75	5.70	5.70	54400
1996-11-15	5.72	5.81	5.72	5.75	405600
1996-11-18	5.75	5.94	5.72	5.92	1014400
1996-11-19	5.94	5.97	5.86	5.92	476000
1996-11-20	5.94	6.06	5.94	6.05	986400
1996-11-21	6.06	6.17	6.06	6.14	1506400
1996-11-22	6.08	6.25	6.08	6.23	798400
1996-11-25	6.25	6.36	6.25	6.36	192800
1996-11-26	6.33	6.33	6.11	6.13	431200
1996-11-27	6.11	6.16	6.03	6.09	289600
1996-11-29	6.09	6.14	6.09	6.14	35200
1996-12-02	6.14	6.14	6.08	6.09	333600
1996-12-03	6.08	6.09	6.00	6.03	703200
1996-12-04	6.05	6.09	6.05	6.09	712000
1996-12-05	6.09	6.09	6.03	6.08	506400
1996-12-06	6.06	6.08	6.06	6.08	1877600
1996-12-09	6.11	6.34	6.11	6.33	281600
1996-12-10	6.30	6.31	6.13	6.16	220800
1996-12-11	6.16	6.16	6.00	6.09	1575200
1996-12-12	6.08	6.08	5.97	6.00	135200
1996-12-13	5.88	5.95	5.84	5.88	705600
1996-12-16	5.88	5.88	5.78	5.81	500000
1996-12-17	5.81	6.27	5.81	6.20	588000
1996-12-18	6.22	6.30	6.02	6.08	344000
1996-12-19	6.13	6.31	6.11	6.28	798400
1996-12-20	6.31	6.33	6.27	6.27	80800
1996-12-23	6.30	6.31	6.17	6.27	184000
1996-12-24	6.28	6.28	6.23	6.28	26400
1996-12-26	6.30	6.44	6.30	6.36	115200
1996-12-27	6.36	6.36	6.22	6.22	88800
1996-12-30	6.25	6.38	6.25	6.38	238400
1996-12-31	6.39	6.39	6.30	6.36	135200
1997-01-02	6.33	6.33	6.08	6.23	643200
1997-01-03	6.23	6.33	6.23	6.31	656000
1997-01-06	6.34	6.69	6.34	6.58	765600
1997-01-07	6.56	6.59	6.56	6.59	836000
1997-01-08	6.94	7.53	6.94	7.28	3424000
1997-01-09	7.31	7.78	7.31	7.69	1051200
1997-01-10	7.69	7.95	7.53	7.83	1060800
1997-01-13	7.80	7.95	7.78	7.88	868800
1997-01-14	7.91	7.91	7.59	7.63	1120000
1997-01-15	7.59	7.77	7.58	7.75	824000
1997-01-16	7.81	7.97	7.78	7.78	484000
1997-01-17	7.75	7.80	7.75	7.77	580800
1997-01-20	7.75	7.88	7.75	7.81	532800
1997-01-21	7.80	7.81	7.75	7.75	1064800
1997-01-22	7.75	7.75	7.23	7.23	1408800
1997-01-23	7.50	7.72	7.34	7.39	1365600
1997-01-24	7.38	7.39	7.00	7.09	624000
1997-01-27	7.06	7.06	6.83	6.89	1090400
1997-01-28	7.06	7.44	7.06	7.34	1258400
1997-01-29	7.34	7.47	7.28	7.30	761600
1997-01-30	7.39	7.44	7.34	7.42	340000
1997-01-31	7.44	7.59	7.44	7.50	117600
1997-02-03	7.52	7.67	7.47	7.67	264000
1997-02-04	7.67	7.67	7.56	7.63	362400
1997-02-05	7.63	7.70	7.47	7.48	469600
1997-02-06	7.50	7.50	7.44	7.47	513600
1997-02-07	7.48	7.48	6.89	6.95	988800
1997-02-10	6.92	7.03	6.13	6.28	2284000
1997-02-11	6.44	6.66	6.44	6.58	1900800
1997-02-12	6.78	7.02	6.77	6.92	764800
1997-02-13	7.14	7.14	6.98	6.98	545600
1997-02-14	6.98	7.16	6.98	7.13	832000
1997-02-18	7.14	7.22	6.98	7.03	322400
1997-02-19	7.05	7.06	6.88	6.91	668800
1997-02-20	6.89	6.89	6.81	6.89	452800
1997-02-21	6.88	6.88	6.70	6.81	928000
1997-02-24	6.81	7.19	6.78	7.09	763200
1997-02-25	7.09	7.09	6.56	6.59	864000
1997-02-26	6.59	6.69	6.55	6.58	636800
1997-02-27	6.58	6.58	6.50	6.50	559200
1997-02-28	6.47	6.47	6.33	6.38	235200
1997-03-03	6.34	6.36	5.97	6.05	555200
1997-03-04	6.11	6.47	6.09	6.47	2257600
1997-03-05	6.69	6.98	6.67	6.88	1080800
1997-03-06	6.89	7.16	6.89	7.02	829600
1997-03-07	7.03	7.06	6.84	6.98	355200
1997-03-10	6.97	7.23	6.95	7.19	198400
1997-03-11	7.22	7.22	7.06	7.13	357600
1997-03-12	7.09	7.09	7.00	7.00	179200
1997-03-13	7.02	7.16	6.98	7.08	276800
1997-03-14	7.06	7.42	7.00	7.42	319200
1997-03-17	7.39	7.59	7.36	7.39	503200
1997-03-18	7.41	7.47	7.27	7.27	421600
1997-03-19	7.30	7.34	7.27	7.33	428000
1997-03-20	7.34	7.42	7.31	7.39	1260800
1997-03-21	7.39	7.63	7.39	7.53	571200
1997-03-24	7.52	7.61	7.41	7.41	252000
1997-03-25	7.41	7.41	7.17	7.33	776800
1997-03-26	7.36	7.59	7.28	7.59	1096000
1997-03-27	7.63	7.77	7.61	7.70	797600
1997-03-31	7.72	7.72	7.61	7.70	489600
1997-04-01	7.72	7.72	7.64	7.69	316800
1997-04-02	7.69	7.75	7.56	7.59	1965600
1997-04-03	7.50	7.50	7.22	7.22	1212800
1997-04-04	7.19	7.19	7.00	7.16	1331200
1997-04-07	7.13	7.36	7.13	7.31	276000
1997-04-08	7.34	7.42	7.34	7.36	756000
1997-04-09	7.42	7.67	7.42	7.56	1522400
1997-04-10	7.59	7.63	7.42	7.50	530400
1997-04-11	7.48	7.48	7.30	7.31	210400
1997-04-14	7.33	7.48	7.31	7.38	647200
1997-04-15	7.41	7.42	7.31	7.36	1388000
1997-04-16	7.36	7.36	7.31	7.31	708800
1997-04-17	7.33	7.41	7.27	7.27	1539200
1997-04-18	7.28	7.28	7.16	7.20	513600
1997-04-21	7.19	7.41	7.13	7.38	1157600
1997-04-22	7.41	7.91	7.41	7.86	1284800
1997-04-23	7.89	8.19	7.89	8.16	1504800
1997-04-24	8.16	8.19	7.97	8.03	442400
1997-04-25	8.05	8.09	7.98	8.06	410400
1997-04-28	8.02	8.03	7.88	8.00	727200
1997-04-29	8.09	8.34	8.08	8.22	1407200
1997-04-30	8.22	8.50	8.22	8.36	1369600
1997-05-01	8.38	8.38	8.13	8.23	780800
1997-05-02	8.25	8.31	8.03	8.13	3050400
1997-05-05	8.09	8.19	8.06	8.19	732800
1997-05-06	8.19	8.19	8.05	8.05	770400
1997-05-07	8.05	8.13	8.00	8.08	405600
1997-05-08	8.06	8.48	8.06	8.47	706400
1997-05-09	8.47	8.91	8.47	8.75	710400
1997-05-12	8.78	8.78	8.64	8.67	1228000
1997-05-13	8.67	8.67	8.53	8.61	1004000
1997-05-14	8.61	8.92	8.61	8.84	1124800
1997-05-15	8.72	8.73	8.59	8.67	514400
1997-05-16	8.67	8.77	8.66	8.67	561600
1997-05-19	8.94	9.06	8.88	9.05	944000
1997-05-20	8.97	9.03	8.75	9.00	440400
1997-05-21	9.06	9.72	9.06	9.34	2112000
1997-05-22	9.38	9.50	9.28	9.31	350000
1997-05-23	9.34	9.38	9.25	9.34	636000
1997-05-27	9.41	9.41	9.19	9.34	420800
1997-05-28	9.31	9.38	9.19	9.25	795200
1997-05-29	9.25	9.31	9.19	9.31	230800
1997-05-30	9.28	9.41	9.22	9.38	344000
1997-06-02	9.56	9.97	9.47	9.81	1148000
1997-06-03	9.78	10.41	9.69	10.28	2008800
1997-06-04	10.28	10.50	10.03	10.06	1103200
1997-06-05	10.06	10.44	10.03	10.41	401600
1997-06-06	10.41	10.91	10.41	10.41	834400
1997-06-09	10.56	10.59	10.19	10.47	1845200
1997-06-10	10.44	10.56	10.34	10.38	657200
1997-06-11	10.44	10.50	10.19	10.25	527600
1997-06-12	10.31	10.41	10.09	10.19	276800
1997-06-13	10.16	10.34	9.97	10.03	421600
1997-06-16	10.13	10.13	9.75	9.75	558000
1997-06-17	9.75	10.31	9.69	10.16	1059200
1997-06-18	10.22	10.47	10.19	10.34	574000
1997-06-19	10.38	10.59	10.16	10.47	593600
1997-06-20	10.25	10.63	10.25	10.34	1334400
1997-06-23	10.34	10.34	10.09	10.19	652800
1997-06-24	10.22	10.41	10.22	10.31	440000
1997-06-25	10.25	10.25	10.09	10.16	550000
1997-06-26	10.16	10.38	10.13	10.16	354400
1997-06-27	10.22	10.66	10.22	10.47	974400
1997-06-30	10.41	11.38	10.41	10.50	1482800
1997-07-01	10.52	10.72	10.52	10.67	893200
1997-07-02	10.88	11.28	10.88	11.00	1092000
1997-07-03	11.06	11.06	10.77	10.91	413200
1997-07-07	11.11	11.39	11.03	11.09	987600
1997-07-08	11.13	11.31	10.88	10.91	828000
1997-07-09	11.03	11.28	11.03	11.13	461600
1997-07-10	11.06	11.84	11.06	11.78	661600
1997-07-11	11.91	12.38	11.91	12.28	756000
1997-07-14	12.28	12.31	11.97	12.08	442800
1997-07-15	12.16	12.25	12.16	12.20	439200
1997-07-16	12.27	12.56	12.27	12.50	845600
1997-07-17	12.47	12.50	12.25	12.27	794000
1997-07-18	12.27	12.27	11.72	11.75	1019600
1997-07-21	11.78	11.94	11.72	11.75	700800
1997-07-22	11.75	11.98	11.75	11.88	892800
1997-07-23	11.88	11.94	11.50	11.50	929200
1997-07-24	11.50	11.50	11.03	11.47	1924800
1997-07-25	11.47	11.69	11.41	11.56	577600
1997-07-28	11.61	11.78	11.53	11.59	325600
1997-07-29	11.47	12.11	11.47	12.11	507600
1997-07-30	12.11	12.63	12.11	12.28	1050000
1997-07-31	12.28	12.34	12.19	12.22	400000
1997-08-01	12.17	12.47	12.05	12.47	352800
1997-08-04	12.47	12.58	12.41	12.56	792800
1997-08-05	12.63	13.25	12.63	13.25	989600
1997-08-06	13.25	13.63	13.22	13.36	708000
1997-08-07	13.42	13.42	13.25	13.25	717200
1997-08-08	13.00	13.13	12.19	12.44	1161600
1997-08-11	12.50	12.66	12.13	12.14	463600
1997-08-12	12.16	12.81	12.16	12.44	606000
1997-08-13	12.53	12.70	12.06	12.25	415200
1997-08-14	12.31	12.31	11.47	11.80	1376400
1997-08-15	11.78	11.97	11.69	11.75	962000
1997-08-18	11.73	12.31	11.67	12.06	946000
1997-08-19	12.38	12.59	12.34	12.56	938800
1997-08-20	12.56	12.66	12.50	12.66	715600
1997-08-21	12.64	12.84	12.53	12.56	714400
1997-08-22	12.25	12.50	12.22	12.50	242800
1997-08-25	12.53	12.63	12.48	12.55	726800
1997-08-26	12.52	12.72	12.44	12.66	1116000
1997-08-27	12.88	13.36	12.69	13.23	1457600
1997-08-28	13.25	13.44	13.19	13.25	796400
1997-08-29	13.28	13.28	13.03	13.14	182400
1997-09-02	13.00	13.17	13.00	13.16	632400
1997-09-03	13.14	13.17	13.02	13.16	372800
1997-09-04	13.20	13.36	13.19	13.34	533200
1997-09-05	13.31	13.73	13.30	13.59	892400
1997-09-08	13.61	13.69	13.36	13.44	641200
1997-09-09	13.64	13.73	13.50	13.72	717600
1997-09-10	13.72	14.00	13.61	13.94	1625600
1997-09-11	13.97	14.13	13.70	14.08	1194800
1997-09-12	14.09	14.75	14.09	14.67	2309200
1997-09-15	14.75	15.42	14.75	15.27	1864800
1997-09-16	15.25	15.31	14.88	15.25	1120800
1997-09-17	15.38	15.88	15.38	15.45	1774400
1997-09-18	15.48	15.56	15.17	15.17	774000
1997-09-19	15.25	15.31	14.75	14.75	927600
1997-09-22	14.88	15.11	14.88	14.91	799600
1997-09-23	14.84	15.41	14.69	15.41	1452400
1997-09-24	15.50	15.56	15.00	15.09	790800
1997-09-25	15.13	15.47	15.11	15.23	617600
1997-09-26	15.19	15.50	15.02	15.28	875600
1997-09-29	15.30	15.88	15.28	15.83	847200
1997-09-30	15.88	16.00	15.59	16.00	580000
1997-10-01	16.00	16.31	15.91	16.28	607600
1997-10-02	16.25	16.53	16.22	16.44	1082800
1997-10-03	16.50	16.61	16.09	16.13	827600
1997-10-06	16.22	16.56	16.22	16.41	1198800
1997-10-07	16.50	16.53	16.22	16.53	917200
1997-10-08	16.53	16.56	16.39	16.41	1049600
1997-10-09	16.34	17.69	16.19	17.63	2500800
1997-10-10	17.56	18.25	17.52	17.53	2603600
1997-10-13	17.72	17.75	17.00	17.00	1777600
1997-10-14	17.19	17.25	16.27	16.55	2539600
1997-10-15	16.58	16.80	16.41	16.78	1438800
1997-10-16	16.97	17.22	16.20	16.34	1161200
1997-10-17	16.36	16.38	15.31	15.83	1880400
1997-10-20	15.84	16.69	15.84	16.69	1490800
1997-10-21	16.94	17.38	16.81	17.27	580800
1997-10-22	17.41	17.44	16.91	17.39	724000
1997-10-23	17.28	17.38	17.13	17.28	1815600
1997-10-24	17.63	17.89	17.56	17.81	1932800
1997-10-27	17.72	17.72	15.89	16.53	1900000
1997-10-28	15.56	16.69	15.50	16.13	3813200
1997-10-29	16.14	16.41	15.47	15.59	3986000
1997-10-30	15.25	16.13	15.22	15.86	2448000
1997-10-31	16.19	16.42	15.91	16.05	1464800
1997-11-03	16.25	16.34	16.13	16.30	1789200
1997-11-04	16.30	16.94	16.30	16.86	2999200
1997-11-05	17.30	17.30	17.03	17.20	1332800
1997-11-06	17.25	17.34	16.84	16.91	1398400
1997-11-07	16.63	16.81	16.50	16.72	1197200
1997-11-10	16.66	17.00	16.63	16.88	1011200
1997-11-11	16.84	16.88	16.31	16.38	540000
1997-11-12	16.25	16.34	15.69	15.69	1382400
1997-11-13	15.73	16.19	14.08	15.03	4099200
1997-11-14	15.13	15.41	14.28	14.81	2864000
1997-11-17	15.00	15.13	14.27	14.48	2338800
1997-11-18	14.48	14.56	13.50	13.59	4732800
1997-11-19	13.53	13.53	12.75	12.94	3920000
1997-11-20	13.38	13.50	13.22	13.28	3807600
1997-11-21	13.31	13.38	12.95	13.16	1207200
1997-11-24	13.13	13.13	12.25	12.25	2032800
1997-11-25	12.27	12.63	11.63	12.53	4222400
1997-11-26	12.56	13.09	12.56	12.94	2462800
1997-11-28	12.89	12.94	12.86	12.86	433200
1997-12-01	12.81	12.81	11.66	11.92	4043600
1997-12-02	12.03	12.63	11.94	12.47	2718000
1997-12-03	12.58	13.73	12.58	13.41	2825200
1997-12-04	13.50	14.09	12.38	12.39	3373200
1997-12-05	12.44	13.59	12.44	13.39	2330400
1997-12-08	13.39	13.84	13.39	13.77	1852400
1997-12-09	13.75	13.75	13.39	13.50	1502000
1997-12-10	13.47	13.56	13.02	13.16	900800
1997-12-11	13.00	13.00	12.16	12.25	3268800
1997-12-12	12.38	12.47	11.53	11.59	3004800
1997-12-15	11.66	11.66	10.06	10.31	7185600
1997-12-16	10.63	11.13	10.50	11.13	5735600
1997-12-17	12.03	12.28	11.88	12.00	6029600
1997-12-18	12.00	12.13	11.69	11.69	2729600
1997-12-19	11.50	11.81	11.13	11.67	2376800
1997-12-22	11.88	12.03	11.28	11.38	2288000
1997-12-23	11.25	11.25	10.50	10.59	2464400
1997-12-24	10.88	11.50	10.69	11.47	1397600
1997-12-26	11.63	11.98	11.47	11.94	977600
1997-12-29	12.22	12.41	12.09	12.27	2453200
1997-12-30	12.34	12.38	11.75	12.05	2856400
1997-12-31	12.11	13.09	12.08	12.94	2960000
1998-01-02	13.00	13.00	12.45	12.52	1002400
1998-01-05	12.75	12.78	11.63	12.09	2895600
1998-01-06	11.38	11.59	10.84	11.00	4724400
1998-01-07	11.25	12.06	11.03	12.00	2450000
1998-01-08	11.69	11.69	11.22	11.25	3205600
1998-01-09	10.53	10.63	9.75	10.13	7333600
1998-01-12	9.78	10.09	9.38	9.75	6538800
1998-01-13	10.00	10.31	9.81	10.00	5606800
1998-01-14	10.25	10.84	10.13	10.78	5076800
1998-01-15	10.75	10.97	10.56	10.58	3055200
1998-01-16	10.64	11.23	10.64	11.20	2122400
1998-01-20	11.38	11.81	11.38	11.77	3312000
1998-01-21	11.28	11.59	11.14	11.41	2720400
1998-01-22	10.44	10.81	10.13	10.20	4632800
1998-01-23	10.72	10.72	9.77	9.88	5658800
1998-01-26	10.00	10.23	9.69	10.19	3512000
1998-01-27	10.19	10.47	9.78	9.94	2414800
1998-01-28	10.00	10.23	9.89	10.23	2262800
1998-01-29	10.38	10.81	10.38	10.66	3371600
1998-01-30	10.72	10.75	10.09	10.09	1240000
1998-02-02	10.11	10.31	9.94	10.03	1820800
1998-02-03	10.19	10.81	10.19	10.77	3366800
1998-02-04	10.83	11.53	10.83	11.52	3595600
1998-02-05	11.75	12.30	11.75	12.16	5976000
1998-02-06	12.19	12.23	11.88	11.94	2025200
1998-02-09	12.09	12.33	11.95	12.22	3690800
1998-02-10	12.22	12.41	12.09	12.30	1436000
1998-02-11	12.31	12.39	11.97	12.09	915600
1998-02-12	12.03	12.03	11.52	11.59	1810000
1998-02-13	11.69	11.88	11.66	11.72	1637600
1998-02-17	11.75	11.78	11.13	11.13	2610000
1998-02-18	11.13	11.64	11.13	11.64	2830800
1998-02-19	11.63	11.78	11.28	11.50	2330000
1998-02-20	11.50	11.50	11.27	11.34	1296400
1998-02-23	11.13	11.13	10.69	10.92	1693200
1998-02-24	10.67	11.00	10.64	10.69	1528000
1998-02-25	10.72	11.19	10.59	11.03	1646400
1998-02-26	11.75	11.94	11.50	11.91	4285200
1998-02-27	11.91	12.30	11.78	12.27	1931200
1998-03-02	12.25	12.81	12.06	12.69	3258400
1998-03-03	12.59	13.23	12.31	13.20	3302800
1998-03-04	13.20	13.47	12.00	12.17	16937200
1998-03-05	12.17	12.41	11.84	12.14	14611200
1998-03-06	12.16	12.31	11.75	11.84	5836000
1998-03-09	11.63	11.64	10.94	11.08	4020400
1998-03-10	11.19	11.69	11.17	11.59	8247200
1998-03-11	11.75	11.91	11.45	11.67	3049600
1998-03-12	11.63	11.63	11.22	11.30	5348400
1998-03-13	11.30	11.48	11.25	11.25	3089600
1998-03-16	11.13	11.20	10.59	10.72	3328400
1998-03-17	10.56	10.58	9.94	10.31	6685200
1998-03-18	10.28	10.88	10.28	10.88	5367200
1998-03-19	10.88	11.00	10.41	10.61	5922400
1998-03-20	10.66	11.08	10.66	10.75	5894000
1998-03-23	11.88	11.91	11.56	11.66	5152800
1998-03-24	11.50	11.50	11.13	11.22	2173200
1998-03-25	11.23	11.61	11.19	11.45	2288400
1998-03-26	11.47	12.13	11.47	11.97	4491200
1998-03-27	11.97	12.16	11.78	11.94	2828800
1998-03-30	12.31	12.31	11.72	11.78	2759600
1998-03-31	11.72	11.72	11.41	11.58	2616000
1998-04-01	11.56	12.11	11.44	11.97	3140800
1998-04-02	11.97	12.03	11.56	11.72	1914800
1998-04-03	11.83	12.05	11.72	11.75	1574800
1998-04-06	11.75	11.78	11.39	11.41	1428800
1998-04-07	11.34	11.34	10.89	10.91	1274000
1998-04-08	10.94	11.14	10.81	11.00	2860400
1998-04-09	11.00	11.00	10.66	10.72	2124000
1998-04-13	10.66	11.00	10.66	10.86	1558000
1998-04-14	10.86	11.00	10.75	10.97	1960000
1998-04-15	11.03	11.48	11.00	11.48	3338000
1998-04-16	11.63	11.72	11.39	11.50	3119200
1998-04-17	11.69	11.80	11.56	11.66	1159200
1998-04-20	11.80	11.95	11.75	11.86	2305600
1998-04-21	12.11	12.88	12.06	12.80	4034400
1998-04-22	12.86	13.03	12.41	12.72	3719200
1998-04-23	12.72	12.84	12.69	12.75	3569600
1998-04-24	12.73	12.73	12.27	12.38	3209200
1998-04-27	12.19	12.22	12.00	12.14	2452400
1998-04-28	12.44	12.88	12.44	12.88	2932400
1998-04-29	12.75	13.41	12.63	13.41	4873200
1998-04-30	13.25	13.44	13.14	13.31	3414800
1998-05-01	13.75	14.50	13.59	14.47	5552000
1998-05-04	14.50	14.61	14.16	14.22	2405200
1998-05-05	14.22	14.41	13.77	13.91	2870400
1998-05-06	13.94	13.94	13.63	13.66	1746400
1998-05-07	13.63	13.63	13.36	13.41	2261600
1998-05-08	13.22	13.78	13.22	13.78	2138800
1998-05-11	14.25	14.31	13.69	13.78	4004400
1998-05-12	13.75	13.97	13.63	13.88	2943600
1998-05-13	13.94	14.03	13.55	13.61	3930400
1998-05-14	13.61	13.84	13.59	13.59	2650000
1998-05-15	13.66	13.81	13.30	13.33	1348400
1998-05-18	13.33	13.33	12.94	12.95	1804400
1998-05-19	12.97	13.11	12.78	12.91	1918800
1998-05-20	12.88	12.98	12.56	12.61	1266000
1998-05-21	12.78	12.86	12.50	12.56	2236400
1998-05-22	12.41	12.44	12.19	12.25	2131200
1998-05-26	12.22	12.34	11.94	12.00	2203600
1998-05-27	11.81	12.75	11.75	12.63	4433200
1998-05-28	12.50	12.50	11.97	12.50	3970000
1998-05-29	12.44	12.66	12.31	12.64	2894800
1998-06-01	12.56	12.63	12.05	12.05	2346400
1998-06-02	12.05	12.28	11.84	11.91	1913200
1998-06-03	11.89	11.89	11.38	11.41	3552400
1998-06-04	11.47	11.72	11.39	11.59	6894400
1998-06-05	11.63	11.94	11.50	11.72	2433600
1998-06-08	11.78	11.78	11.47	11.59	2570400
1998-06-09	11.50	11.56	11.36	11.38	2335600
1998-06-10	11.25	11.25	10.58	10.69	3866800
1998-06-11	10.63	10.63	9.84	9.92	11346800
1998-06-12	9.92	10.03	9.63	9.88	9936000
1998-06-15	9.63	9.66	8.75	8.75	5769600
1998-06-16	8.94	9.27	8.89	9.02	8279200
1998-06-17	9.34	9.56	9.27	9.42	4991600
1998-06-18	9.42	9.44	8.69	8.75	8844000
1998-06-19	9.00	9.19	8.94	9.03	7438000
1998-06-22	9.25	9.66	9.13	9.41	3078400
1998-06-23	9.56	9.91	9.53	9.67	3739200
1998-06-24	10.06	10.23	9.58	9.80	4838400
1998-06-25	9.91	10.05	9.31	9.31	3265600
1998-06-26	9.13	9.25	8.81	8.81	2709600
1998-06-29	8.81	9.25	8.81	9.19	3061600
1998-06-30	9.25	9.41	8.94	9.25	3457600
1998-07-01	9.19	9.28	8.91	9.25	2418800
1998-07-02	9.25	9.98	9.22	9.91	3706000
1998-07-06	9.69	9.69	9.00	9.16	5545600
1998-07-07	9.13	9.16	8.84	9.00	7143200
1998-07-08	8.94	9.36	8.92	9.22	3776000
1998-07-09	9.20	9.20	8.53	8.61	5424400
1998-07-10	8.63	8.75	8.23	8.45	3384800
1998-07-13	8.28	8.31	8.03	8.17	3573200
1998-07-14	8.25	8.59	8.19	8.53	4433600
1998-07-15	8.56	8.97	8.56	8.97	5026400
1998-07-16	8.84	9.19	8.63	8.80	3744800
1998-07-17	9.06	9.09	8.78	8.81	4796400
1998-07-20	8.75	8.75	8.41	8.45	3855600
1998-07-21	8.41	8.66	8.06	8.17	3232000
1998-07-22	8.16	8.58	7.88	8.41	3759200
1998-07-23	8.48	8.48	7.50	7.52	3850400
1998-07-24	7.50	7.56	6.92	6.94	7348000
1998-07-27	6.91	7.25	6.75	6.97	6674000
1998-07-28	6.84	7.08	6.47	6.58	4611600
1998-07-29	6.50	6.59	6.31	6.39	3611200
1998-07-30	6.53	6.88	6.45	6.88	4417600
1998-07-31	6.94	6.97	6.44	6.44	2333600
1998-08-03	6.50	6.59	6.22	6.28	3758800
1998-08-04	6.50	6.50	5.91	5.91	4877200
1998-08-05	5.94	5.94	5.39	5.63	5035200
1998-08-06	5.44	6.00	5.44	5.88	5767200
1998-08-07	6.03	6.81	6.02	6.45	6738400
1998-08-10	6.31	6.33	6.05	6.08	3625200
1998-08-11	5.75	5.94	5.61	5.86	3586400
1998-08-12	5.91	6.19	5.91	5.98	5424800
1998-08-13	6.03	6.16	5.75	5.75	2282000
1998-08-14	5.84	5.84	4.47	4.75	24722000
1998-08-17	4.75	4.77	4.41	4.64	5335200
1998-08-18	4.69	4.86	4.58	4.75	6303600
1998-08-19	4.88	5.05	4.83	4.88	6440400
1998-08-20	4.81	4.94	4.70	4.83	4664800
1998-08-21	4.88	4.92	4.50	4.72	5006800
1998-08-24	4.78	4.86	4.64	4.72	2737600
1998-08-25	4.72	4.81	4.50	4.56	2692000
1998-08-26	4.45	4.56	4.31	4.47	3019200
1998-08-27	4.25	4.28	3.95	4.05	3846400
1998-08-28	4.13	4.25	4.03	4.19	4110400
1998-08-31	4.23	4.31	3.81	3.81	3403600
1998-09-01	4.00	4.16	3.75	4.08	4772000
1998-09-02	4.03	4.41	4.02	4.14	6264800
1998-09-03	3.94	4.41	3.81	4.38	5176400
1998-09-04	4.42	4.69	4.25	4.53	5944800
1998-09-08	4.75	4.81	4.42	4.53	5128000
1998-09-09	4.63	4.70	4.47	4.59	4797600
1998-09-10	4.63	5.25	4.44	5.22	9283200
1998-09-11	5.19	6.03	5.13	5.92	8726800
1998-09-14	5.97	6.47	5.81	6.02	5684400
1998-09-15	5.81	5.95	5.70	5.73	6388400
1998-09-16	5.81	6.17	5.81	6.02	5948800
1998-09-17	5.56	6.00	5.50	5.70	2978400
1998-09-18	5.69	5.84	5.52	5.69	2176400
1998-09-21	5.56	5.92	5.42	5.80	1722800
1998-09-22	5.80	5.80	5.38	5.75	2202800
1998-09-23	5.91	6.31	5.84	6.25	2460000
1998-09-24	6.00	6.23	5.75	5.75	1910000
1998-09-25	5.75	5.94	5.75	5.80	1625200
1998-09-28	5.86	6.31	5.81	5.86	2007600
1998-09-29	5.83	6.13	5.63	5.84	2392400
1998-09-30	6.00	6.00	5.31	5.41	2344000
1998-10-01	5.38	5.66	5.16	5.31	2700000
1998-10-02	5.30	5.31	5.03	5.19	2593600
1998-10-05	5.25	5.31	4.81	4.89	2313200
1998-10-06	5.00	5.06	4.80	4.88	1582400
1998-10-07	4.83	4.98	4.64	4.69	1456400
1998-10-08	4.31	4.50	4.00	4.41	2862800
1998-10-09	4.47	4.53	4.30	4.33	906400
1998-10-12	4.33	4.59	4.30	4.38	3280800
1998-10-13	4.25	4.44	4.19	4.20	2810400
1998-10-14	4.23	4.36	4.19	4.20	1472000
1998-10-15	4.22	4.75	4.17	4.69	4520000
1998-10-16	4.69	5.63	4.69	5.59	3759200
1998-10-19	5.53	5.75	5.17	5.42	2942800
1998-10-20	5.31	5.41	5.19	5.19	1453600
1998-10-21	5.23	5.63	5.17	5.47	3310400
1998-10-22	5.45	6.31	5.42	6.22	5365200
1998-10-23	6.11	6.14	5.88	6.03	2501600
1998-10-26	6.06	6.69	6.06	6.63	4742800
1998-10-27	6.59	7.06	6.38	6.63	7000400
1998-10-28	6.25	6.58	6.14	6.48	2940400
1998-10-29	6.63	6.75	6.56	6.58	2976800
1998-10-30	6.63	7.00	6.55	6.80	2801600
1998-11-02	6.92	7.19	6.92	7.16	4526800
1998-11-03	7.03	7.05	6.66	6.97	2608400
1998-11-04	6.97	7.08	6.72	6.75	1855200
1998-11-05	6.72	6.91	6.47	6.91	1614000
1998-11-06	6.86	7.13	6.78	6.91	2660000
1998-11-09	6.86	7.09	6.73	6.78	2155600
1998-11-10	6.50	6.59	6.06	6.19	3241600
1998-11-11	6.36	6.38	5.73	5.81	4856000
1998-11-12	5.83	6.14	5.83	6.06	1531200
1998-11-13	6.13	6.27	5.91	5.94	1470000
1998-11-16	5.75	5.75	5.41	5.45	3172400
1998-11-17	5.44	5.63	5.38	5.47	2430400
1998-11-18	5.53	5.53	5.19	5.20	2612000
1998-11-19	5.23	5.31	5.14	5.20	2283600
1998-11-20	5.23	5.38	5.03	5.14	7169200
1998-11-23	5.22	5.22	4.97	4.97	4998400
1998-11-24	4.98	5.17	4.91	5.09	3856400
1998-11-25	5.13	5.23	5.00	5.13	2560400
1998-11-27	5.00	5.00	4.69	4.84	1730400
1998-11-30	4.75	4.84	4.45	4.56	2812400
1998-12-01	4.53	4.59	4.31	4.50	3651200
1998-12-02	4.44	4.55	4.34	4.38	2674400
1998-12-03	4.31	4.50	4.25	4.30	4845200
1998-12-04	4.34	4.39	4.08	4.38	4486400
1998-12-07	4.38	4.88	4.22	4.88	4614000
1998-12-08	4.88	5.08	4.50	4.66	2668800
1998-12-09	4.72	4.73	4.19	4.52	6869200
1998-12-10	4.50	4.63	4.25	4.27	3526800
1998-12-11	4.25	4.39	4.19	4.20	1464000
1998-12-14	4.16	4.63	4.16	4.63	4046000
1998-12-15	4.38	4.63	4.33	4.39	3375600
1998-12-16	4.48	4.94	4.48	4.88	3704800
1998-12-17	4.77	4.77	4.38	4.39	2829600
1998-12-18	4.44	4.52	4.25	4.31	2773200
1998-12-21	4.23	4.44	4.14	4.25	3676800
1998-12-22	4.19	4.41	4.16	4.27	2497200
1998-12-23	4.28	4.53	4.20	4.52	2921600
1998-12-24	4.42	4.52	4.30	4.45	1178000
1998-12-28	4.42	4.48	4.33	4.48	2010000
1998-12-29	4.31	4.63	4.22	4.63	3368400
1998-12-30	4.53	4.63	4.42	4.47	3161200
1998-12-31	4.44	4.84	4.44	4.84	2778400
1999-01-04	4.88	5.19	4.77	5.00	2831600
1999-01-05	5.00	5.22	4.88	4.98	1966400
1999-01-06	5.17	5.59	5.14	5.59	3417600
1999-01-07	5.31	5.78	5.08	5.70	6556000
1999-01-08	5.75	6.22	5.64	5.81	4130400
1999-01-11	5.83	6.00	5.72	5.77	2838400
1999-01-12	5.77	5.77	5.31	5.36	2686000
1999-01-13	5.03	5.13	4.91	4.91	3280000
1999-01-14	4.98	5.08	4.88	4.92	2196400
1999-01-15	4.91	5.05	4.88	4.97	1754400
1999-01-19	5.00	5.16	4.81	5.03	2609200
1999-01-20	5.03	5.05	4.75	4.78	2575600
1999-01-21	4.78	5.03	4.77	4.88	2159600
1999-01-22	4.89	5.09	4.78	5.09	1896400
1999-01-25	5.09	5.09	4.81	4.88	1753200
1999-01-26	4.88	4.88	4.50	4.64	2075600
1999-01-27	4.59	4.73	4.56	4.63	2927200
1999-01-28	4.72	4.73	4.31	4.36	3445200
1999-01-29	4.41	4.53	4.38	4.42	2457600
1999-02-01	4.47	4.56	4.30	4.33	2010000
1999-02-02	4.33	4.50	4.25	4.48	1424800
1999-02-03	4.48	5.03	4.47	4.97	5724400
1999-02-04	4.84	4.84	4.47	4.50	5964000
1999-02-05	4.56	4.72	4.56	4.69	1872400
1999-02-08	4.66	4.81	4.64	4.72	1722800
1999-02-09	4.66	4.72	4.53	4.53	901200
1999-02-10	4.61	4.69	4.55	4.63	1554400
1999-02-11	4.58	4.78	4.53	4.67	1103600
1999-02-12	4.63	4.75	4.50	4.53	2540800
1999-02-16	4.56	4.61	4.48	4.53	1655600
1999-02-17	4.47	4.55	4.45	4.50	4153200
1999-02-18	4.52	4.63	4.39	4.53	6046000
1999-02-19	4.50	4.52	4.41	4.47	2594800
1999-02-22	4.45	4.53	4.42	4.45	2084800
1999-02-23	4.45	4.63	4.39	4.50	1879600
1999-02-24	4.47	4.48	4.38	4.38	2947600
1999-02-25	4.34	4.45	4.28	4.39	2839200
1999-02-26	4.38	4.41	4.19	4.25	2788000
1999-03-01	4.28	4.34	4.19	4.23	3023600
1999-03-02	4.25	4.34	4.22	4.31	2004800
1999-03-03	4.30	4.89	4.30	4.88	4169600
1999-03-04	4.86	5.13	4.78	5.00	3928800
1999-03-05	5.13	5.28	4.91	4.97	3104400
1999-03-08	5.25	5.47	5.19	5.45	4228400
1999-03-09	5.44	5.47	5.19	5.38	3038800
1999-03-10	5.53	6.19	5.47	6.13	6614800
1999-03-11	6.09	6.19	5.72	5.95	5182800
1999-03-12	6.19	6.19	5.94	6.02	4104800
1999-03-15	6.03	6.06	5.69	6.05	2691600
1999-03-16	6.02	6.08	5.84	6.02	2312000
1999-03-17	6.25	6.52	6.16	6.52	5053600
1999-03-18	6.81	6.81	6.36	6.38	4432000
1999-03-19	6.39	6.50	6.22	6.48	3778400
1999-03-22	6.53	6.75	6.45	6.75	2244000
1999-03-23	6.66	6.75	6.45	6.53	2137200
1999-03-24	6.73	6.80	6.56	6.69	2090800
1999-03-25	6.58	6.78	6.42	6.78	3364800
1999-03-26	6.78	7.05	6.72	6.97	2549600
1999-03-29	7.05	7.41	7.00	7.41	3069600
1999-03-30	7.34	7.34	7.03	7.23	1357600
1999-03-31	6.91	7.06	6.53	6.53	4452000
1999-04-01	6.53	6.64	6.34	6.50	1998400
1999-04-05	6.38	6.88	6.38	6.56	1560400
1999-04-06	6.58	6.67	6.19	6.27	1647200
1999-04-07	6.17	6.23	5.73	5.73	1927600
1999-04-08	5.94	6.30	5.91	6.16	2906000
1999-04-09	6.16	6.75	6.13	6.63	2325200
1999-04-12	6.47	6.75	6.31	6.48	1914400
1999-04-13	6.50	6.56	6.34	6.39	1462800
1999-04-14	6.33	6.50	6.09	6.39	1683600
1999-04-15	6.42	6.72	6.31	6.61	2224800
1999-04-16	6.81	7.48	6.72	7.47	5825200
1999-04-19	7.50	8.25	7.47	8.19	8373200
1999-04-20	8.00	8.09	7.50	7.56	4001600
1999-04-21	7.64	7.84	7.53	7.55	3652400
1999-04-22	7.64	7.78	7.48	7.59	3840000
1999-04-23	7.63	7.63	7.16	7.27	1828000
1999-04-26	7.30	7.30	6.81	6.81	1266400
1999-04-27	6.88	7.44	6.81	7.34	3647600
1999-04-28	7.47	7.98	7.47	7.94	5992800
1999-04-29	7.81	8.66	7.55	8.66	5884400
1999-04-30	8.66	8.84	8.34	8.47	3227600
1999-05-03	8.31	8.91	8.27	8.91	5419200
1999-05-04	8.72	8.91	8.41	8.73	3996400
1999-05-05	8.72	8.72	8.22	8.47	3022800
1999-05-06	8.48	8.48	8.16	8.31	1686000
1999-05-07	8.23	8.56	8.06	8.38	1319600
1999-05-10	8.25	8.58	8.22	8.38	3123200
1999-05-11	8.31	8.31	8.06	8.13	1821200
1999-05-12	7.81	8.22	7.69	8.02	2234800
1999-05-13	8.09	8.63	8.06	8.47	2598800
1999-05-14	8.47	8.75	8.20	8.25	1588000
1999-05-17	8.14	8.20	7.89	7.91	1262000
1999-05-18	7.97	7.97	7.70	7.70	2737200
1999-05-19	7.72	8.11	7.58	7.77	2132000
1999-05-20	7.75	8.25	7.70	8.23	2077600
1999-05-21	8.38	8.78	8.38	8.70	3482800
1999-05-24	8.70	9.13	8.38	8.50	5124800
1999-05-25	8.41	8.50	8.11	8.38	2332000
1999-05-26	8.47	8.75	8.31	8.64	8724800
1999-05-27	8.53	8.81	8.13	8.13	1870800
1999-05-28	8.19	8.25	8.17	8.25	1196000
1999-06-01	8.25	8.44	7.88	8.38	1807200
1999-06-02	8.31	8.69	8.31	8.63	1650000
1999-06-03	9.06	9.31	8.92	9.14	5841200
1999-06-04	9.25	9.56	9.09	9.53	3577600
1999-06-07	9.50	9.86	9.25	9.86	2372400
1999-06-08	9.86	9.92	9.25	9.34	2619200
1999-06-09	9.34	9.66	9.17	9.66	2621600
1999-06-10	9.69	9.86	9.59	9.73	3517600
1999-06-11	9.72	9.84	9.56	9.75	2204000
1999-06-14	9.72	9.73	9.41	9.66	2678400
1999-06-15	9.63	9.89	9.59	9.70	3315600
1999-06-16	9.70	9.73	9.25	9.31	1394400
1999-06-17	9.36	9.45	9.22	9.41	1521200
1999-06-18	9.50	9.63	9.13	9.13	2018800
1999-06-21	9.16	9.19	8.69	8.80	1586000
1999-06-22	8.53	9.02	8.53	8.66	1987200
1999-06-23	9.09	9.23	8.92	9.13	2974000
1999-06-24	9.09	9.28	8.64	8.64	1622000
1999-06-25	8.70	8.88	8.50	8.52	1476400
1999-06-28	8.56	8.75	8.52	8.52	1509200
1999-06-29	8.59	9.05	8.59	9.00	2712000
1999-06-30	9.16	9.72	9.16	9.16	3858800
1999-07-01	9.38	9.38	9.02	9.08	1823600
1999-07-02	9.03	9.19	9.03	9.11	1404000
1999-07-06	9.30	9.56	9.30	9.41	3108400
1999-07-07	9.28	9.31	9.02	9.19	2405600
1999-07-08	9.50	9.55	9.36	9.48	2106000
1999-07-09	9.48	9.61	9.31	9.53	1734000
1999-07-12	9.59	9.81	9.44	9.75	1559200
1999-07-13	9.69	9.88	9.50	9.80	1908400
1999-07-14	9.91	9.97	9.69	9.69	1830400
1999-07-15	9.73	9.73	9.39	9.61	844400
1999-07-16	9.58	9.63	9.55	9.56	889200
1999-07-19	9.56	9.58	9.31	9.33	572000
1999-07-20	9.27	9.41	9.02	9.11	1013600
1999-07-21	9.03	9.44	8.50	9.41	3116000
1999-07-22	9.33	9.44	9.14	9.39	2690000
1999-07-23	9.44	9.59	9.38	9.58	1406800
1999-07-26	9.58	9.59	9.13	9.16	1106000
1999-07-27	9.13	9.19	9.06	9.06	1104400
1999-07-28	9.06	9.39	9.06	9.33	1348800
1999-07-29	9.33	9.78	9.25	9.63	2413200
1999-07-30	9.69	9.91	9.63	9.80	1510800
1999-08-02	9.78	9.78	9.38	9.41	2920000
1999-08-03	9.41	9.53	9.31	9.36	1391600
1999-08-04	9.45	9.66	9.38	9.39	3147600
1999-08-05	9.45	9.77	9.41	9.67	5131200
1999-08-06	9.66	9.66	9.45	9.48	4052400
1999-08-09	9.55	10.08	9.53	9.94	4742800
1999-08-10	9.94	10.11	9.75	9.89	4792800
1999-08-11	9.89	9.98	9.78	9.89	1728000
1999-08-12	9.86	10.00	9.78	9.92	1046800
1999-08-13	9.98	10.00	9.50	9.50	1768400
1999-08-16	9.56	9.63	9.38	9.39	1261600
1999-08-17	9.41	9.83	9.39	9.45	2671600
1999-08-18	9.50	9.61	9.00	9.00	3078800
1999-08-19	9.03	9.61	9.03	9.19	3529200
1999-08-20	9.19	9.38	8.91	8.97	2331600
1999-08-23	8.97	9.45	8.91	9.36	4070400
1999-08-24	9.28	9.28	8.88	8.88	3004800
1999-08-25	9.00	9.11	8.20	8.22	4457200
1999-08-26	8.38	8.86	8.09	8.75	8074000
1999-08-27	8.66	8.91	8.52	8.52	3400000
1999-08-30	8.58	8.75	8.39	8.53	3086800
1999-08-31	8.53	8.97	8.41	8.91	1957200
1999-09-01	8.86	9.03	8.44	8.63	5704000
1999-09-02	8.47	8.59	8.33	8.58	1343600
1999-09-03	8.63	8.72	8.59	8.72	2229600
1999-09-07	8.53	9.25	8.53	9.09	5080400
1999-09-08	9.13	9.31	8.97	8.98	3536800
1999-09-09	9.31	9.58	9.25	9.55	2824000
1999-09-10	9.55	9.75	9.31	9.59	3072800
1999-09-13	9.63	9.78	9.42	9.56	2679200
1999-09-14	9.53	9.73	9.03	9.09	3457200
1999-09-15	8.91	9.28	8.81	9.22	3331200
1999-09-16	9.25	9.42	9.13	9.28	1836800
1999-09-17	9.22	9.36	9.11	9.33	2830000
1999-09-20	9.27	9.33	8.53	8.69	3400800
1999-09-21	8.67	8.72	8.38	8.64	2786000
1999-09-22	8.66	9.00	8.41	8.56	3819200
1999-09-23	8.72	8.80	8.41	8.44	2342800
1999-09-24	8.39	8.39	7.81	8.09	3490400
1999-09-27	8.11	8.33	7.94	8.16	2649200
1999-09-28	8.16	8.16	7.44	7.63	3630000
1999-09-29	7.88	8.44	7.88	8.25	3960800
1999-09-30	8.27	8.34	7.95	8.00	2669200
1999-10-01	8.06	8.33	8.06	8.19	1540800
1999-10-04	8.23	8.23	7.75	7.80	2099200
1999-10-05	7.83	7.86	7.06	7.47	7200000
1999-10-06	7.56	7.86	7.48	7.66	2716800
1999-10-07	7.64	7.66	7.44	7.61	2223200
1999-10-08	7.38	7.59	7.17	7.53	4060800
1999-10-11	7.70	8.05	7.67	8.00	5356000
1999-10-12	8.25	8.50	8.13	8.13	5918000
1999-10-13	8.50	8.69	8.47	8.58	3879600
1999-10-14	8.55	8.63	8.31	8.53	2804400
1999-10-15	7.97	8.45	7.97	8.30	1970400
1999-10-18	8.25	8.34	7.88	7.98	1476400
1999-10-19	8.05	8.48	8.05	8.38	1646000
1999-10-20	8.47	8.64	8.22	8.64	2302800
1999-10-21	8.63	8.88	8.59	8.75	1588800
1999-10-22	8.91	9.41	8.91	9.39	3129200
1999-10-25	9.25	9.41	8.95	8.95	2869600
1999-10-26	9.00	9.03	8.70	8.91	3313200
1999-10-27	8.92	9.13	8.75	8.75	2054400
1999-10-28	8.83	8.83	8.34	8.39	2367200
1999-10-29	8.50	8.69	8.25	8.47	3170800
1999-11-01	8.50	8.73	8.16	8.72	2469200
1999-11-02	8.72	8.72	8.44	8.58	1371600
1999-11-03	8.94	8.97	8.58	8.67	3444000
1999-11-04	8.63	8.81	8.44	8.44	1344800
1999-11-05	8.63	8.69	7.81	7.97	2908400
1999-11-08	7.95	8.58	7.94	8.56	1752000
1999-11-09	8.78	9.03	8.63	9.03	2624400
1999-11-10	9.13	9.28	9.00	9.13	3546000
1999-11-11	9.13	9.13	8.88	8.98	1695600
1999-11-12	9.00	9.36	8.94	9.36	2763600
1999-11-15	9.41	9.81	9.27	9.81	2985200
1999-11-16	9.78	10.00	9.64	9.91	3233200
1999-11-17	10.38	10.52	10.34	10.38	7168400
1999-11-18	10.39	10.39	9.78	10.05	2869600
1999-11-19	10.17	10.45	9.86	9.97	3396400
1999-11-22	10.09	10.53	9.58	9.69	2989200
1999-11-23	9.50	9.59	9.00	9.11	2958800
1999-11-24	9.31	9.64	9.13	9.33	2273200
1999-11-26	9.39	9.39	9.25	9.30	622000
1999-11-29	9.00	9.03	8.75	8.77	2310800
1999-11-30	8.70	8.97	8.59	8.73	2664400
1999-12-01	8.86	9.55	8.75	9.41	2920000
1999-12-02	9.31	9.48	9.02	9.45	4105200
1999-12-03	9.50	9.69	9.09	9.25	2561600
1999-12-06	9.28	9.38	8.75	8.81	1721600
1999-12-07	8.81	9.06	8.52	8.63	2128400
1999-12-08	8.50	9.25	8.03	9.11	4630800
1999-12-09	9.05	9.22	8.44	8.72	3753200
1999-12-10	8.66	8.67	8.09	8.16	2832000
1999-12-13	8.38	8.55	7.89	7.94	4370400
1999-12-14	8.00	8.36	8.00	8.30	2931600
1999-12-15	8.63	9.09	8.56	8.91	2975200
1999-12-16	8.89	9.16	8.67	8.98	2253200
1999-12-17	8.63	8.86	8.52	8.81	2805200
1999-12-20	8.75	8.97	8.50	8.55	1536000
1999-12-21	8.59	9.06	8.59	9.05	1650800
1999-12-22	9.05	9.19	8.75	9.16	1624400
1999-12-23	9.09	9.52	9.06	9.38	3051600
1999-12-27	9.56	9.75	9.39	9.45	1792800
1999-12-28	9.44	9.72	9.41	9.53	1324400
1999-12-29	9.58	9.81	9.56	9.77	1199600
1999-12-30	9.83	9.83	9.41	9.44	1415600
1999-12-31	9.53	9.98	9.53	9.98	1067200
2000-01-03	9.78	9.81	9.00	9.02	2448800
2000-01-04	8.78	9.44	8.72	8.94	3578400
2000-01-05	8.81	9.25	8.75	9.13	2491600
2000-01-06	9.00	9.47	8.97	9.41	5762400
2000-01-07	9.48	9.75	9.41	9.66	3939600
2000-01-10	9.69	9.94	9.45	9.89	1744000
2000-01-11	9.97	10.06	9.72	10.02	3897600
2000-01-12	10.00	10.03	9.42	9.45	4641200
2000-01-13	9.56	10.03	9.53	9.81	4164400
2000-01-14	10.00	10.36	9.84	10.09	4576000
2000-01-18	10.28	10.73	10.25	10.63	8722400
2000-01-19	10.63	10.83	10.45	10.50	4590400
2000-01-20	10.50	10.55	10.08	10.30	4160800
2000-01-21	10.47	10.63	10.25	10.50	3944800
2000-01-24	10.50	10.52	9.78	9.86	1816800
2000-01-25	9.98	10.22	9.59	9.77	2865200
2000-01-26	9.97	10.25	9.55	9.67	4112400
2000-01-27	9.69	10.11	9.44	9.45	4977600
2000-01-28	9.39	9.80	9.00	9.17	3471600
2000-01-31	9.06	9.44	9.06	9.39	3002800
2000-02-01	9.47	9.97	9.45	9.97	2305200
2000-02-02	10.00	10.38	9.83	10.00	4340000
2000-02-03	10.05	10.05	9.56	9.61	1938000
2000-02-04	9.63	9.83	9.47	9.48	2576400
2000-02-07	9.55	9.84	9.44	9.83	2060400
2000-02-08	9.70	9.91	9.28	9.48	2178800
2000-02-09	9.75	9.81	9.20	9.31	3873200
2000-02-10	9.56	10.06	9.47	9.86	4514400
2000-02-11	9.92	10.23	9.56	9.64	3907200
2000-02-14	10.00	10.61	9.77	10.56	6173200
2000-02-15	10.69	10.91	10.50	10.78	4889600
2000-02-16	10.91	11.25	10.75	11.22	6048000
2000-02-17	11.09	11.11	10.58	10.91	3792400
2000-02-18	10.88	10.95	10.25	10.28	3124000
2000-02-22	10.28	10.63	10.05	10.09	2678000
2000-02-23	10.00	10.19	9.89	9.91	3409200
2000-02-24	9.91	10.42	9.88	10.13	7565200
2000-02-25	10.19	10.59	10.03	10.25	4376800
2000-02-28	10.19	10.64	10.09	10.50	3650800
2000-02-29	10.63	11.25	10.63	10.79	5017200
2000-03-01	11.25	12.00	11.00	12.00	7990800
2000-03-02	12.08	12.66	12.00	12.25	10255600
2000-03-03	12.25	12.25	11.52	11.86	4949200
2000-03-06	12.00	12.63	11.94	12.63	5020000
2000-03-07	12.56	13.63	12.55	13.11	11014000
2000-03-08	12.66	12.66	11.94	11.94	4826800
2000-03-09	12.13	12.47	11.66	12.47	4536800
2000-03-10	12.34	13.50	12.22	12.73	5438000
2000-03-13	12.63	13.33	12.56	12.66	4470800
2000-03-14	12.67	13.11	12.34	13.02	3855600
2000-03-15	13.08	13.38	12.58	12.63	3561200
2000-03-16	12.63	13.75	12.34	13.72	8363600
2000-03-17	13.73	13.84	13.23	13.34	5390000
2000-03-20	13.13	13.14	12.47	13.13	3900000
2000-03-21	13.25	13.56	12.78	13.19	6997600
2000-03-22	13.63	14.25	13.48	13.88	9336400
2000-03-23	14.13	14.22	13.77	14.02	5043600
2000-03-24	14.13	15.00	14.13	14.91	6192800
2000-03-27	14.75	15.50	14.48	14.89	4273600
2000-03-28	14.83	15.25	14.03	14.09	5320800
2000-03-29	14.09	14.92	14.00	14.63	6830400
2000-03-30	14.75	15.22	14.34	14.41	6762400
2000-03-31	14.63	14.75	14.25	14.63	5592400
2000-04-03	14.73	15.36	14.67	15.25	4689600
2000-04-04	15.25	15.42	13.30	13.94	9672800
2000-04-05	13.88	14.00	13.63	13.63	4910800
2000-04-06	13.66	13.97	13.06	13.50	6422400
2000-04-07	13.50	13.98	13.27	13.45	3028000
2000-04-10	13.06	13.72	12.88	13.19	4142400
2000-04-11	13.38	14.48	13.19	14.08	4806000
2000-04-12	14.34	14.92	14.16	14.77	4244800
2000-04-13	14.75	14.94	14.13	14.16	3294800
2000-04-14	14.16	14.88	13.88	13.98	5026800
2000-04-17	9.34	9.83	9.16	9.72	5461600
2000-04-18	9.88	10.47	9.78	10.45	4370400
2000-04-19	10.44	10.69	10.09	10.38	3742000
2000-04-20	10.38	10.73	10.33	10.61	4633200
2000-04-24	10.61	10.88	10.13	10.25	5714400
2000-04-25	10.25	10.38	9.84	9.89	3678000
2000-04-26	9.72	10.05	9.55	9.84	4564800
2000-04-27	10.00	10.50	9.69	10.36	4685600
2000-04-28	10.50	10.61	10.16	10.16	1872800
2000-05-01	10.38	10.66	9.91	10.00	2822800
2000-05-02	10.13	10.88	10.05	10.75	5328400
2000-05-03	10.63	10.83	10.23	10.53	4388800
2000-05-04	10.55	10.75	10.25	10.75	3124800
2000-05-05	10.69	11.13	10.31	11.08	2906400
2000-05-08	10.88	11.19	10.83	10.88	3958000
2000-05-09	10.69	11.00	10.52	10.81	4309200
2000-05-10	10.59	10.94	10.36	10.69	3154400
2000-05-11	10.75	11.25	10.63	11.22	5538000
2000-05-12	11.23	11.34	11.03	11.09	3812800
2000-05-15	11.14	11.36	11.00	11.28	3285200
2000-05-16	11.47	11.47	10.73	11.16	2518800
2000-05-17	11.00	11.44	10.91	11.41	2995200
2000-05-18	11.27	11.34	10.92	10.95	3328400
2000-05-19	10.97	11.06	10.70	10.70	2740800
2000-05-22	10.72	10.72	9.88	9.95	1555200
2000-05-23	9.97	10.28	9.92	10.22	3722000
2000-05-24	10.28	10.42	9.75	10.17	2227600
2000-05-25	10.13	10.31	9.91	10.16	3871600
2000-05-26	10.19	10.36	9.97	10.00	2044400
2000-05-30	10.00	10.38	10.00	10.06	2434800
2000-05-31	10.16	10.91	10.16	10.77	2606800
2000-06-01	10.59	10.89	10.00	10.34	3052800
2000-06-02	10.00	10.08	9.16	9.31	7946400
2000-06-05	9.38	9.48	8.75	8.97	11395200
2000-06-06	9.19	9.98	9.06	9.75	8283200
2000-06-07	9.77	10.19	9.50	10.02	5370800
2000-06-08	9.78	10.31	9.78	10.27	3574000
2000-06-09	10.27	10.34	9.95	10.06	2048000
2000-06-12	10.50	10.81	10.45	10.73	3013600
2000-06-13	11.00	11.09	10.75	10.96	3726800
2000-06-14	10.97	11.44	10.88	11.20	6241200
2000-06-15	11.20	11.34	10.81	11.06	7266000
2000-06-16	11.06	11.23	11.00	11.16	8097200
2000-06-19	11.17	11.17	10.88	11.13	3412800
2000-06-20	11.03	11.09	10.88	10.91	3631200
2000-06-21	11.25	11.59	10.97	11.30	6672000
2000-06-22	11.30	11.44	10.70	10.81	2532800
2000-06-23	10.88	11.13	10.88	11.02	2706000
2000-06-26	11.03	11.22	10.03	10.13	28922000
2000-06-27	10.13	10.31	10.05	10.25	13701600
2000-06-28	10.22	10.22	9.89	9.94	5055200
2000-06-29	10.03	10.22	9.91	10.17	4056400
2000-06-30	10.22	10.28	9.88	10.00	4196400
2000-07-03	10.00	10.22	9.97	10.13	2288000
2000-07-05	9.75	9.81	9.17	9.19	7445200
2000-07-06	9.66	9.66	9.50	9.59	8780400
2000-07-07	9.69	9.69	9.41	9.61	4130000
2000-07-10	9.94	9.94	9.25	9.38	4568400
2000-07-11	9.86	10.47	9.77	10.47	8175200
2000-07-12	10.44	10.59	10.23	10.38	5634400
2000-07-13	10.47	10.48	10.25	10.38	3036800
2000-07-14	10.48	10.66	10.34	10.66	2182800
2000-07-17	10.50	10.53	10.09	10.14	1584000
2000-07-18	10.41	10.78	10.38	10.52	5650000
2000-07-19	10.81	10.88	10.42	10.58	4766000
2000-07-20	10.67	10.77	10.50	10.59	1766800
2000-07-21	10.25	10.53	10.11	10.11	2028000
2000-07-24	10.13	10.30	9.09	9.44	6684800
2000-07-25	9.69	9.83	9.58	9.64	4540800
2000-07-26	9.63	9.98	9.58	9.80	4748400
2000-07-27	9.94	10.09	9.84	9.88	3434000
2000-07-28	9.92	10.08	9.86	10.06	3368400
2000-07-31	10.06	10.16	9.92	10.02	1718000
2000-08-01	10.03	10.44	10.02	10.42	1908800
2000-08-02	10.48	11.03	10.48	11.00	9974800
2000-08-03	11.13	11.22	10.88	10.94	5654000
2000-08-04	10.94	11.36	10.77	11.20	5256400
2000-08-07	11.13	11.25	11.09	11.25	2522000
2000-08-08	11.31	11.56	11.28	11.47	3093600
2000-08-09	11.73	11.80	11.39	11.73	4442800
2000-08-10	11.73	11.84	11.55	11.59	2546000
2000-08-11	11.64	11.75	11.31	11.67	2287600
2000-08-14	11.83	12.08	11.83	11.98	3744400
2000-08-15	12.00	12.06	11.69	11.77	3591200
2000-08-16	11.81	12.13	11.69	12.05	7014800
2000-08-17	12.09	12.27	11.95	12.25	6425600
2000-08-18	12.25	12.25	11.81	12.13	3550000
2000-08-21	12.03	12.20	11.75	11.98	2297200
2000-08-22	11.97	12.09	11.81	11.81	2580800
2000-08-23	12.13	12.22	11.97	12.20	4620400
2000-08-24	12.09	12.11	11.97	12.02	2026400
2000-08-25	12.02	12.02	11.75	11.98	2821200
2000-08-28	12.03	12.36	11.95	12.13	2159200
2000-08-29	12.13	12.42	12.02	12.08	3981600
2000-08-30	12.23	12.23	11.67	11.92	3479200
2000-08-31	11.98	12.00	11.69	11.73	2469200
2000-09-01	11.75	11.91	11.69	11.91	2926000
2000-09-05	12.06	12.09	11.67	11.88	1689600
2000-09-06	12.03	12.50	11.88	12.41	5261600
2000-09-07	12.38	12.38	12.06	12.19	4060400
2000-09-08	12.22	12.22	11.78	11.84	2881600
2000-09-11	11.84	12.44	11.81	12.31	4413200
2000-09-12	12.47	12.56	12.11	12.34	4898800
2000-09-13	12.30	12.30	11.91	11.98	2775200
2000-09-14	12.00	12.31	11.81	11.91	3251200
2000-09-15	11.97	12.25	11.97	12.00	3804000
2000-09-18	12.00	12.06	11.34	11.35	4867200
2000-09-19	11.53	11.69	11.09	11.16	2826400
2000-09-20	11.50	11.69	10.94	10.98	3770400
2000-09-21	10.98	11.19	10.72	11.03	4374400
2000-09-22	10.94	11.25	10.53	10.61	3931600
2000-09-25	10.61	10.97	10.14	10.84	9526400
2000-09-26	11.00	11.17	10.80	11.03	7257600
2000-09-27	10.78	10.88	10.00	10.38	22490800
2000-09-28	10.50	10.69	10.36	10.44	7628400
2000-09-29	10.69	10.80	10.63	10.75	4689600
2000-10-02	10.69	10.81	10.33	10.72	4846800
2000-10-03	10.66	10.73	10.33	10.38	5040000
2000-10-04	10.38	10.38	9.84	9.91	6303200
2000-10-05	9.84	10.11	9.83	9.91	5212400
2000-10-06	9.97	10.11	9.75	9.75	5015200
2000-10-09	9.89	10.00	9.64	9.84	2029200
2000-10-10	10.06	10.36	10.03	10.19	8213200
2000-10-11	10.38	10.63	10.03	10.25	5956000
2000-10-12	10.38	10.75	10.28	10.63	5384000
2000-10-13	10.38	10.39	10.00	10.08	4830400
2000-10-16	10.00	10.03	9.63	9.69	7193200
2000-10-17	9.80	10.00	9.45	9.47	6317200
2000-10-18	9.45	9.50	9.08	9.20	6368000
2000-10-19	9.25	9.53	9.14	9.38	4562000
2000-10-20	9.31	10.13	9.25	9.94	7011200
2000-10-23	10.03	10.03	9.47	9.67	5226000
2000-10-24	9.50	9.77	9.09	9.19	5787600
2000-10-25	9.03	9.16	8.88	9.03	9613600
2000-10-26	9.25	9.34	8.95	9.25	8441600
2000-10-27	9.27	9.27	8.58	8.84	6286000
2000-10-30	8.84	9.25	8.69	9.14	5159600
2000-10-31	9.38	9.38	8.95	9.13	3410400
2000-11-01	9.28	9.64	9.27	9.61	5463200
2000-11-02	9.50	9.50	9.25	9.27	3109200
2000-11-03	9.25	9.50	9.20	9.27	2919200
2000-11-06	9.27	9.31	8.97	9.14	2992400
2000-11-07	9.25	9.50	9.25	9.36	3587200
2000-11-08	9.50	9.55	9.39	9.44	2204400
2000-11-09	9.61	9.63	9.09	9.31	3292800
2000-11-10	9.28	9.58	9.16	9.27	3894400
2000-11-13	9.44	9.44	8.75	8.78	3729600
2000-11-14	8.78	9.09	8.72	9.00	5037200
2000-11-15	9.28	9.59	9.17	9.45	4481600
2000-11-16	9.56	9.77	9.41	9.50	4309200
2000-11-17	9.30	9.42	9.05	9.06	2833200
2000-11-20	9.06	9.38	9.00	9.02	3459200
2000-11-21	9.08	9.23	8.95	9.19	2665600
2000-11-22	9.09	9.09	8.81	8.88	2139600
2000-11-24	8.88	9.23	8.84	9.22	1010400
2000-11-27	9.22	9.28	9.05	9.27	3470800
2000-11-28	9.33	9.52	9.23	9.25	3893600
2000-11-29	9.25	9.25	8.67	8.84	7218400
2000-11-30	8.86	8.98	7.94	8.33	9726800
2000-12-01	8.33	8.94	8.06	8.64	7042000
2000-12-04	8.75	8.95	8.69	8.70	3165200
2000-12-05	8.83	8.95	8.72	8.84	4771600
2000-12-06	9.00	9.25	8.91	9.06	5397600
2000-12-07	9.25	9.53	9.16	9.42	5322000
2000-12-08	9.42	9.63	9.25	9.63	4435200
2000-12-11	9.63	10.19	9.63	10.19	5008000
2000-12-12	10.19	10.42	10.02	10.36	4557200
2000-12-13	10.36	10.47	10.25	10.38	10116000
2000-12-14	10.38	10.48	9.88	10.02	3259200
2000-12-15	9.84	10.36	9.83	10.36	4282400
2000-12-18	10.63	11.45	10.63	11.45	6964400
2000-12-19	11.45	11.64	11.33	11.36	5925600
2000-12-20	11.13	11.25	10.78	10.88	5352000
2000-12-21	10.94	11.17	10.67	11.08	5767600
2000-12-22	11.25	11.38	11.08	11.25	2998400
2000-12-26	11.25	11.98	11.25	11.98	2933600
2000-12-27	11.98	12.03	11.50	11.80	3401600
2000-12-28	11.86	12.27	11.72	12.27	3295600
2000-12-29	12.27	12.34	11.77	11.81	2878000
2001-01-02	11.98	12.17	11.53	11.66	4460400
2001-01-03	11.66	11.66	11.03	11.11	4221200
2001-01-04	11.09	11.17	10.58	11.08	6468800
2001-01-05	11.13	11.31	10.86	10.95	5203200
2001-01-08	11.08	11.31	11.08	11.20	2682400
2001-01-09	11.69	11.78	11.34	11.47	6417600
2001-01-10	11.45	12.00	11.36	11.81	9868400
2001-01-11	11.88	12.00	11.66	11.89	6659200
2001-01-12	11.83	11.88	11.66	11.72	4758400
2001-01-16	11.91	11.98	11.61	11.81	2999200
2001-01-17	11.66	11.67	11.28	11.44	4190000
2001-01-18	11.31	11.44	10.88	11.23	5072400
2001-01-19	10.94	11.41	10.78	11.27	8751200
2001-01-22	11.42	11.56	11.22	11.36	6621200
2001-01-23	11.38	11.81	11.13	11.69	5146400
2001-01-24	11.78	12.02	11.69	11.92	6442800
2001-01-25	12.00	12.45	11.84	12.34	7950000
2001-01-26	12.39	12.45	11.81	11.97	5512800
2001-01-29	11.83	12.12	11.81	11.84	3323600
2001-01-30	12.00	12.06	11.75	11.83	4800000
2001-01-31	11.89	12.22	11.77	12.22	5288000
2001-02-01	12.06	12.06	11.80	11.87	3627600
2001-02-02	11.91	12.13	11.91	12.12	4922000
2001-02-05	12.25	12.65	12.23	12.63	5412800
2001-02-06	12.69	13.45	12.51	13.25	12892400
2001-02-07	13.25	13.55	13.00	13.15	12880000
2001-02-08	13.14	13.48	12.94	13.35	8018800
2001-02-09	13.35	13.48	13.20	13.33	7410400
2001-02-12	13.18	13.31	13.08	13.23	9039600
2001-02-13	13.13	13.51	13.10	13.42	7485200
2001-02-14	13.42	13.80	13.36	13.73	13702400
2001-02-15	13.64	13.69	13.38	13.50	9670000
2001-02-16	13.64	13.69	13.18	13.27	6896400
2001-02-20	13.29	13.50	13.25	13.48	4862800
2001-02-21	13.53	13.71	13.51	13.56	8505200
2001-02-22	13.65	13.72	13.10	13.31	10560000
2001-02-23	13.25	13.38	12.66	13.05	5764000
2001-02-26	13.05	13.30	13.01	13.25	6849200
2001-02-27	13.25	13.44	13.12	13.24	5645600
2001-02-28	13.30	13.37	12.93	13.01	4485200
2001-03-01	12.99	13.25	12.99	13.09	3428800
2001-03-02	13.19	13.50	13.07	13.50	5608400
2001-03-05	13.56	13.99	13.44	13.89	4756800
2001-03-06	13.89	14.30	13.88	14.20	7368800
2001-03-07	14.25	14.56	14.18	14.56	9313200
2001-03-08	14.56	14.71	14.44	14.58	5570400
2001-03-09	14.63	14.74	14.43	14.50	6627200
2001-03-12	14.50	14.58	14.10	14.28	6410000
2001-03-13	14.28	14.28	13.66	13.79	8928400
2001-03-14	13.66	13.98	13.30	13.64	8518400
2001-03-15	13.70	13.70	12.95	12.95	4527200
2001-03-16	12.95	13.28	12.62	12.74	8448400
2001-03-19	12.94	13.19	12.85	13.18	6688800
2001-03-20	13.13	13.59	13.06	13.25	5176800
2001-03-21	13.20	13.31	13.02	13.10	6611200
2001-03-22	12.88	12.88	12.41	12.84	7887200
2001-03-23	13.05	13.56	12.81	13.32	6392000
2001-03-26	13.32	13.70	13.32	13.63	5847200
2001-03-27	13.63	13.72	13.18	13.31	6713600
2001-03-28	13.31	13.31	12.72	12.78	4751600
2001-03-29	12.74	12.74	11.91	12.06	8775200
2001-03-30	12.06	12.42	12.06	12.34	5174800
2001-04-02	12.31	12.31	11.53	11.55	7034000
2001-04-03	11.60	11.80	11.10	11.10	7705600
2001-04-04	11.44	11.95	11.43	11.70	6488400
2001-04-05	11.88	12.36	11.73	12.33	6398400
2001-04-06	12.06	12.44	11.89	12.13	5321200
2001-04-09	12.25	12.66	12.25	12.51	3508000
2001-04-10	12.69	13.00	12.43	12.91	4939200
2001-04-11	12.88	13.03	12.58	12.61	3016000
2001-04-12	12.68	13.12	12.68	13.01	3174400
2001-04-16	13.05	13.37	12.94	13.35	4070400
2001-04-17	13.31	13.45	13.19	13.45	7435200
2001-04-18	13.31	13.56	13.07	13.27	7120000
2001-04-19	13.16	13.18	12.45	12.50	5440400
2001-04-20	12.50	12.85	12.39	12.73	6976400
2001-04-23	12.89	13.30	12.85	13.24	5503600
2001-04-24	13.53	13.70	13.32	13.54	9367200
2001-04-25	13.54	14.06	13.43	13.86	7470400
2001-04-26	14.25	14.50	14.22	14.29	8749600
2001-04-27	14.29	14.35	14.08	14.23	3877600
2001-04-30	14.38	14.72	14.26	14.56	5160000
2001-05-01	14.56	14.65	14.13	14.22	5976800
2001-05-02	13.69	13.69	13.07	13.33	5967600
2001-05-03	13.39	13.43	12.75	13.31	5708400
2001-05-04	13.35	13.79	13.25	13.79	3698400
2001-05-07	13.79	13.95	13.29	13.39	3110400
2001-05-08	13.39	13.53	13.19	13.47	2570000
2001-05-09	13.62	13.79	13.58	13.73	2754400
2001-05-10	13.65	13.80	13.53	13.75	2639600
2001-05-11	13.63	13.69	13.49	13.66	2592400
2001-05-14	13.95	14.11	13.90	14.09	2504000
2001-05-15	14.22	14.44	14.18	14.39	4280000
2001-05-16	14.38	14.65	14.30	14.60	5433600
2001-05-17	14.55	14.95	14.30	14.92	3850400
2001-05-18	14.98	15.09	14.69	14.82	6538000
2001-05-21	14.87	14.95	14.59	14.90	4309600
2001-05-22	14.81	14.81	14.56	14.68	3804400
2001-05-23	14.50	14.50	14.18	14.30	2954400
2001-05-24	14.33	14.33	13.68	13.73	4331200
2001-05-25	13.79	14.28	13.77	14.25	6154800
2001-05-29	14.47	14.48	13.95	14.28	4348800
2001-05-30	14.22	14.22	13.58	13.80	4575600
2001-05-31	13.75	14.23	13.56	14.09	4673600
2001-06-01	14.11	14.23	13.92	14.05	2273200
2001-06-04	14.28	14.61	14.14	14.17	4191600
2001-06-05	14.18	14.38	13.98	14.33	3336800
2001-06-06	14.15	14.15	13.53	13.56	4480000
2001-06-07	13.54	13.54	13.11	13.20	6343200
2001-06-08	13.38	13.51	13.18	13.47	3954800
2001-06-11	13.60	13.65	13.39	13.49	3900000
2001-06-12	13.49	13.78	13.44	13.72	4097600
2001-06-13	13.97	14.29	13.69	13.74	4502000
2001-06-14	13.67	13.67	13.38	13.46	4931600
2001-06-15	13.46	13.63	13.38	13.59	4782400
2001-06-18	13.54	13.72	13.30	13.32	2976400
2001-06-19	13.40	13.40	13.01	13.23	3870000
2001-06-20	13.28	13.46	13.00	13.10	4546400
2001-06-21	13.10	13.17	12.20	12.45	12932400
2001-06-22	12.45	12.60	12.25	12.53	7258000
2001-06-25	12.69	12.90	12.40	12.88	5912800
2001-06-26	12.88	13.40	12.83	13.38	9114000
2001-06-27	13.13	13.13	12.73	12.73	6190000
2001-06-28	12.65	12.65	11.63	11.68	11278000
2001-06-29	11.85	12.19	11.70	12.00	7929600
2001-07-02	11.81	12.06	11.26	11.42	8023600
2001-07-03	11.45	11.75	11.38	11.40	4819200
2001-07-05	11.40	11.88	11.34	11.50	8404400
2001-07-06	11.63	11.85	11.40	11.83	6395200
2001-07-09	11.76	11.81	10.96	11.11	10190000
2001-07-10	11.20	11.33	10.90	11.09	12148800
2001-07-11	10.90	10.90	10.00	10.61	11537200
2001-07-12	10.44	10.68	10.07	10.12	11670400
2001-07-13	10.12	10.56	10.00	10.38	9950800
2001-07-16	10.44	10.62	9.28	9.48	10958000
2001-07-17	9.65	9.99	9.55	9.77	9839600
2001-07-18	9.44	10.31	9.40	9.94	10963600
2001-07-19	10.00	10.31	9.84	10.31	7916000
2001-07-20	10.37	11.10	10.37	11.10	12635600
2001-07-23	11.10	11.24	10.78	10.97	6885200
2001-07-24	10.93	10.93	10.30	10.34	5932800
2001-07-25	10.50	10.59	10.19	10.57	16742800
2001-07-26	10.57	10.72	10.38	10.68	6566000
2001-07-27	10.62	10.82	10.44	10.79	4928800
2001-07-30	10.75	11.05	10.69	10.84	4349600
2001-07-31	10.95	11.00	10.35	10.54	5009200
2001-08-01	10.58	10.66	9.99	10.09	8253200
2001-08-02	10.25	10.26	9.81	10.16	7101600
2001-08-03	10.13	10.19	9.98	10.06	2843600
2001-08-06	10.03	10.22	9.88	9.99	3105200
2001-08-07	10.18	10.18	9.75	9.75	4245200
2001-08-08	9.94	9.94	9.00	9.23	10002800
2001-08-09	9.23	9.42	9.03	9.10	7295200
2001-08-10	9.25	9.25	9.09	9.16	6456800
2001-08-13	9.20	9.23	8.91	8.95	6084000
2001-08-14	8.98	9.00	8.75	8.87	11000400
2001-08-15	8.97	9.85	8.92	9.82	9141200
2001-08-16	9.94	9.94	9.29	9.50	7226000
2001-08-17	9.51	9.59	9.27	9.32	5485200
2001-08-20	9.33	9.33	9.08	9.09	2250000
2001-08-21	9.10	9.30	9.03	9.28	9801600
2001-08-22	9.63	9.89	9.39	9.44	11104400
2001-08-23	9.56	9.56	9.16	9.22	6009600
2001-08-24	9.25	9.30	9.14	9.22	4326400
2001-08-27	9.34	9.36	9.23	9.31	4822800
2001-08-28	9.46	9.46	9.00	9.01	4034800
2001-08-29	9.07	9.08	8.69	8.83	8084400
2001-08-30	8.85	8.86	8.10	8.15	10660400
2001-08-31	8.23	8.37	8.11	8.32	7081200
2001-09-04	8.50	8.66	8.45	8.50	2939600
2001-09-05	8.50	8.60	8.38	8.48	4068800
2001-09-06	8.41	8.71	8.40	8.66	5343600
2001-09-07	8.73	8.73	8.48	8.49	4750800
2001-09-10	8.38	8.61	8.37	8.46	3588400
2001-09-17	8.71	8.85	8.18	8.21	5952800
2001-09-18	8.23	8.28	7.58	7.64	6329200
2001-09-19	7.70	7.70	6.63	7.02	11778400
2001-09-20	6.81	7.00	6.49	6.49	18254400
2001-09-21	6.50	7.02	6.38	6.92	11158800
2001-09-24	7.00	7.00	6.43	6.55	8449200
2001-09-25	6.60	6.61	6.19	6.21	11096800
2001-09-26	6.23	6.23	5.81	5.94	10183600
2001-09-27	5.95	6.13	5.68	6.11	9886000
2001-09-28	6.13	6.44	6.13	6.38	8129200
2001-10-01	6.38	6.49	6.05	6.35	5066000
2001-10-02	6.30	6.50	6.24	6.42	5815600
2001-10-03	6.30	6.62	6.19	6.42	9147600
2001-10-04	6.60	7.16	6.51	7.00	9324400
2001-10-05	7.07	7.18	6.69	6.94	4270400
2001-10-08	6.94	7.20	6.74	6.91	3498400
2001-10-09	7.01	7.12	6.80	7.08	4144800
2001-10-10	7.20	7.56	7.08	7.51	7518800
2001-10-11	7.70	7.70	7.15	7.56	7788000
2001-10-12	7.53	7.68	7.43	7.57	5213200
2001-10-15	7.58	7.63	7.25	7.44	6506400
2001-10-16	7.38	7.73	7.35	7.66	4087600
2001-10-17	7.76	7.85	7.49	7.56	5673200
2001-10-18	7.46	7.51	7.06	7.30	5963600
2001-10-19	7.44	7.73	7.10	7.66	7114400
2001-10-22	7.75	8.04	7.50	7.97	5073200
2001-10-23	7.96	8.35	7.80	8.06	6869200
2001-10-24	7.99	8.15	7.83	8.11	6106000
2001-10-25	8.48	8.87	8.34	8.85	10081600
2001-10-26	9.23	9.70	9.03	9.21	13301600
2001-10-29	9.36	9.58	9.14	9.20	8327200
2001-10-30	8.81	8.86	8.60	8.68	5304800
2001-10-31	8.69	8.80	8.31	8.56	6651600
2001-11-01	8.53	8.88	8.33	8.68	6720800
2001-11-02	8.56	8.60	8.28	8.50	3633200
2001-11-05	8.50	8.70	8.08	8.19	5032400
2001-11-06	7.98	8.25	7.85	8.18	6621200
2001-11-07	8.18	8.60	8.16	8.50	8177200
2001-11-08	8.73	9.11	8.68	8.74	6212000
2001-11-09	9.13	9.19	8.94	9.11	5274000
2001-11-12	8.93	9.15	8.70	9.11	4444800
2001-11-13	9.24	9.57	9.00	9.40	7914800
2001-11-14	9.00	9.00	8.41	8.43	12131200
2001-11-15	7.69	7.69	7.19	7.56	19253600
2001-11-16	7.69	8.01	7.46	7.99	9807600
2001-11-19	7.69	7.87	7.53	7.79	14172400
2001-11-20	7.88	8.25	7.88	8.15	15572800
2001-11-21	8.21	8.33	7.88	8.08	4384400
2001-11-23	7.95	8.34	7.83	8.28	3087200
2001-11-26	8.25	8.25	7.90	8.09	4636800
2001-11-27	8.02	8.40	7.95	8.19	5930800
2001-11-28	8.13	8.44	7.99	8.25	7962400
2001-11-29	8.38	8.40	8.03	8.38	4917200
2001-11-30	8.38	8.44	8.18	8.37	7036000
2001-12-03	8.20	8.67	8.19	8.53	4890400
2001-12-04	8.47	8.70	8.25	8.65	7614800
2001-12-05	8.80	9.13	8.80	9.00	9182000
2001-12-06	8.88	8.90	8.57	8.65	4412400
2001-12-07	8.41	8.68	8.25	8.65	9137200
2001-12-10	8.55	8.71	8.50	8.51	3600000
2001-12-11	8.48	8.63	8.41	8.57	4837600
2001-12-12	8.55	8.56	8.41	8.46	3275600
2001-12-13	8.38	8.85	8.33	8.59	6291600
2001-12-14	8.73	8.91	8.59	8.80	4514400
2001-12-17	8.80	8.85	8.54	8.62	4042800
2001-12-18	8.62	8.75	8.54	8.69	4733200
2001-12-19	8.75	9.20	8.71	9.17	6488400
2001-12-20	9.17	9.33	9.01	9.04	5123600
2001-12-21	9.08	9.25	9.00	9.00	8190400
2001-12-24	9.15	9.38	9.15	9.33	2399600
2001-12-26	9.41	9.79	9.41	9.69	4960800
2001-12-27	9.50	9.60	9.36	9.45	6944800
2001-12-28	9.52	9.68	9.42	9.50	5156800
2001-12-31	9.50	9.62	9.30	9.32	4606000
2002-01-02	9.15	9.15	8.70	8.95	7216000
2002-01-03	8.82	9.11	8.82	8.92	5890400
2002-01-04	9.05	9.43	8.95	9.21	5467200
2002-01-07	9.15	9.44	9.11	9.29	4444400
2002-01-08	9.18	9.23	9.08	9.13	6446800
2002-01-09	8.98	9.25	8.91	9.16	7412400
2002-01-10	9.13	9.16	9.00	9.02	5218800
2002-01-11	8.98	9.00	8.62	8.62	5205200
2002-01-14	8.35	8.55	8.14	8.18	9659600
2002-01-15	8.30	8.70	8.26	8.57	5976000
2002-01-16	8.40	8.40	8.20	8.26	7777200
2002-01-17	8.40	8.41	8.18	8.30	7431200
2002-01-18	8.50	8.50	8.36	8.40	5288000
2002-01-22	8.53	8.60	8.33	8.35	6340800
2002-01-23	8.38	8.93	8.37	8.91	8469600
2002-01-24	8.91	9.15	8.82	9.13	5896400
2002-01-25	9.25	9.63	9.24	9.58	6222400
2002-01-28	9.58	9.62	9.18	9.23	4536000
2002-01-29	9.11	9.19	8.91	9.05	4191200
2002-01-30	8.88	9.40	8.79	9.29	5759600
2002-01-31	9.38	9.80	9.38	9.62	11274800
2002-02-01	9.68	9.83	9.53	9.66	8822000
2002-02-04	9.59	9.71	9.39	9.48	4314000
2002-02-05	9.43	9.59	9.13	9.36	5401600
2002-02-06	9.40	9.73	9.40	9.59	4476800
2002-02-07	9.44	9.50	9.23	9.31	6603600
2002-02-08	9.33	9.73	9.20	9.73	6786800
2002-02-11	9.68	10.12	9.60	10.05	6198000
2002-02-12	9.90	10.12	9.87	9.91	5193600
2002-02-13	9.91	10.18	9.70	10.03	5189600
2002-02-14	10.19	10.63	10.17	10.59	10643600
2002-02-15	10.73	10.73	10.45	10.60	4916000
2002-02-19	10.49	10.73	10.34	10.65	8209600
2002-02-20	10.54	10.62	10.39	10.55	6092800
2002-02-21	10.63	11.25	10.63	11.05	8869200
2002-02-22	10.93	11.48	10.91	11.29	6788800
2002-02-25	11.63	11.96	11.60	11.87	12438800
2002-02-26	11.69	11.78	11.46	11.72	7874400
2002-02-27	11.66	11.80	11.35	11.46	6123600
2002-02-28	11.45	11.68	11.43	11.53	10352800
2002-03-01	11.64	11.69	11.43	11.53	5779600
2002-03-04	11.65	12.08	11.58	12.00	8325200
2002-03-05	12.09	12.09	11.62	11.77	9852400
2002-03-06	11.68	11.78	11.43	11.78	8348000
2002-03-07	12.00	12.11	11.59	11.62	12121200
2002-03-08	11.61	11.61	11.30	11.52	6627600
2002-03-11	11.73	11.83	11.51	11.62	6997600
2002-03-12	11.35	12.13	11.31	12.00	12091600
2002-03-13	12.23	12.38	11.69	11.70	8605600
2002-03-14	11.66	11.73	11.41	11.63	5341600
2002-03-15	11.69	12.15	11.63	11.99	5099200
2002-03-18	11.98	12.40	11.84	12.40	5741600
2002-03-19	12.40	12.45	12.06	12.28	7694000
2002-03-20	12.13	12.38	11.88	11.88	7307600
2002-03-21	11.93	12.18	11.78	12.05	4381200
2002-03-22	11.76	11.80	11.48	11.50	7933200
2002-03-25	11.33	11.85	11.33	11.55	4964000
2002-03-26	11.40	11.56	11.16	11.48	5094800
2002-03-27	11.63	12.00	11.63	11.95	6610800
2002-03-28	11.88	12.07	11.77	11.91	4048000
2002-04-01	12.10	12.25	11.95	12.01	7056000
2002-04-02	12.15	12.38	12.03	12.05	4816000
2002-04-03	11.88	11.91	11.60	11.62	5349600
2002-04-04	11.73	11.79	11.14	11.25	10186400
2002-04-05	11.40	11.54	11.11	11.16	6144000
2002-04-08	11.49	11.60	11.33	11.38	6925600
2002-04-09	11.32	11.40	11.13	11.13	8007600
2002-04-10	11.13	11.55	11.12	11.40	6006400
2002-04-11	11.31	11.54	11.25	11.33	4864000
2002-04-12	11.20	11.20	10.68	10.80	12056400
2002-04-15	11.15	11.44	11.15	11.28	7397600
2002-04-16	11.44	11.75	11.35	11.60	5093600
2002-04-17	11.94	12.05	11.77	11.93	5945200
2002-04-18	11.93	12.29	11.80	12.18	7424400
2002-04-19	12.18	12.25	11.93	12.16	5229200
2002-04-22	12.09	12.20	11.84	11.94	4887200
2002-04-23	11.81	12.12	11.78	12.10	7598000
2002-04-24	12.00	12.29	11.94	12.03	8896000
2002-04-25	12.06	12.50	12.03	12.45	7434800
2002-04-26	12.38	12.59	12.26	12.59	6514000
2002-04-29	12.54	12.68	12.45	12.51	5537200
2002-04-30	12.54	12.63	12.37	12.47	5821200
2002-05-01	12.30	12.74	12.30	12.71	8662000
2002-05-02	12.58	13.09	12.58	13.01	8218400
2002-05-03	13.25	13.56	13.25	13.33	12021200
2002-05-06	13.06	13.10	12.64	12.66	6398800
2002-05-07	12.66	12.75	12.18	12.46	5828400
2002-05-08	12.79	13.13	12.76	13.01	6884000
2002-05-09	13.01	13.08	12.71	12.75	4050800
2002-05-10	12.80	13.14	12.78	13.01	4415600
2002-05-13	12.88	13.31	12.85	13.28	5404400
2002-05-14	13.43	13.49	13.15	13.26	5964000
2002-05-15	12.91	13.00	12.59	12.62	7550800
2002-05-16	12.57	12.78	12.57	12.70	4034800
2002-05-17	12.66	12.66	12.22	12.30	5544400
2002-05-20	12.23	12.46	12.10	12.36	5808800
2002-05-21	12.23	12.42	12.19	12.21	5408000
2002-05-22	12.08	12.59	12.07	12.56	4910800
2002-05-23	12.63	12.72	12.52	12.68	4177200
2002-05-24	12.61	12.64	12.39	12.52	4507600
2002-05-28	12.52	12.75	12.50	12.61	2728000
2002-05-29	12.44	12.60	12.35	12.56	4547600
2002-05-30	12.28	12.56	12.28	12.45	6594400
2002-05-31	12.50	12.73	12.39	12.59	2988800
2002-06-03	12.53	12.56	11.95	11.95	4164800
2002-06-04	12.00	12.05	11.54	11.94	7407200
2002-06-05	11.70	11.79	11.46	11.63	5416400
2002-06-06	11.88	12.00	11.45	11.68	5898800
2002-06-07	11.70	12.31	11.46	11.91	4913200
2002-06-10	11.95	12.15	11.45	11.47	6853600
2002-06-11	11.48	11.49	11.18	11.25	8925600
2002-06-12	11.40	11.58	11.27	11.53	4357600
2002-06-13	11.60	11.99	11.41	11.57	6164000
2002-06-14	11.44	11.67	11.29	11.60	6904000
2002-06-17	11.85	12.00	11.77	11.93	7304000
2002-06-18	11.93	12.02	11.75	11.92	3850000
2002-06-19	11.80	12.15	11.75	11.98	8109200
2002-06-20	12.21	12.27	11.78	11.84	7172400
2002-06-21	12.19	12.21	11.51	11.71	10468000
2002-06-24	11.69	12.01	11.59	11.98	5402800
2002-06-25	12.15	12.31	11.72	11.75	4812400
2002-06-26	11.58	11.66	11.28	11.28	7798400
2002-06-27	11.38	11.55	10.78	10.84	11748000
2002-06-28	10.90	11.10	10.80	10.80	12983200
2002-07-01	10.81	11.08	10.75	10.79	6039200
2002-07-02	10.80	10.84	10.29	10.34	9039600
2002-07-03	10.34	10.63	9.90	10.63	8160400
2002-07-05	10.76	11.00	10.75	10.97	2745600
2002-07-08	10.85	11.00	10.50	10.58	5854800
2002-07-09	10.50	10.78	10.40	10.68	4300000
2002-07-10	10.88	11.05	10.37	10.37	6288800
2002-07-11	10.31	10.36	9.84	10.12	6630400
2002-07-12	10.26	10.33	9.80	9.98	4918400
2002-07-15	9.88	10.12	9.25	9.79	6438800
2002-07-16	9.64	10.11	9.44	9.98	6142800
2002-07-17	10.13	10.29	9.81	10.01	5533600
2002-07-18	10.08	10.37	10.04	10.29	6450400
2002-07-19	10.29	10.29	9.71	9.71	7422000
2002-07-22	9.50	9.75	8.88	8.95	6748400
2002-07-23	9.06	9.23	8.46	8.53	7428800
2002-07-24	8.39	9.25	8.28	9.23	8945600
2002-07-25	9.23	9.71	9.03	9.19	9527600
2002-07-26	9.20	9.41	9.11	9.38	6348000
2002-07-29	9.63	10.13	9.56	10.06	4641200
2002-07-30	10.12	10.41	9.92	10.27	5192000
2002-07-31	10.23	10.27	9.92	10.14	5655200
2002-08-01	9.94	10.24	9.59	9.63	5095200
2002-08-02	9.63	9.70	9.04	9.16	4811600
2002-08-05	9.16	9.30	8.90	9.00	5033600
2002-08-06	9.19	9.53	9.19	9.44	4213600
2002-08-07	9.44	9.49	8.93	9.19	7780400
2002-08-08	9.19	9.88	9.18	9.85	4796800
2002-08-09	9.56	10.29	9.40	10.20	5735200
2002-08-12	9.99	10.67	9.75	10.54	4619200
2002-08-13	10.54	10.72	10.39	10.44	5244800
2002-08-14	10.50	10.71	10.20	10.68	6575600
2002-08-15	10.72	11.25	10.72	11.21	8248400
2002-08-16	11.19	11.19	10.85	11.06	5526000
2002-08-19	11.03	11.30	10.71	10.96	6228400
2002-08-20	10.96	10.96	10.54	10.63	5497200
2002-08-21	10.63	10.69	10.34	10.62	6183200
2002-08-22	10.68	11.15	10.55	11.04	5240800
2002-08-23	10.93	11.13	10.69	10.73	3717200
2002-08-26	10.72	10.86	10.49	10.80	5415200
2002-08-27	10.86	10.93	10.33	10.42	4346400
2002-08-28	10.28	10.42	10.07	10.13	4068400
2002-08-29	10.13	10.34	9.88	10.07	4648000
2002-08-30	10.07	10.43	10.04	10.21	3688800
2002-09-03	9.86	9.88	9.46	9.49	8026000
2002-09-04	9.50	9.66	9.01	9.29	16460800
2002-09-05	9.25	9.54	9.14	9.32	7142400
2002-09-06	9.41	9.73	9.41	9.63	4628400
2002-09-09	9.63	9.81	9.44	9.74	4858400
2002-09-10	9.79	10.00	9.76	9.93	4430800
2002-09-11	10.05	10.13	9.84	9.84	1886000
2002-09-12	9.61	9.76	9.33	9.44	5971600
2002-09-13	9.40	9.62	9.28	9.50	5262800
2002-09-16	9.48	9.62	9.31	9.52	3856400
2002-09-17	9.59	9.59	9.06	9.14	6130800
2002-09-18	9.25	9.40	9.14	9.26	5778000
2002-09-19	9.14	9.40	9.00	9.00	4414800
2002-09-20	9.06	9.14	8.80	8.89	5359200
2002-09-23	9.06	9.15	8.83	8.96	5406400
2002-09-24	8.93	8.99	8.55	8.58	6200800
2002-09-25	8.70	9.10	8.50	9.00	5611600
2002-09-26	9.09	9.57	9.08	9.55	6279200
2002-09-27	9.55	9.70	9.34	9.39	5408800
2002-09-30	9.25	9.55	9.02	9.29	4984000
2002-10-01	9.29	9.72	9.11	9.69	6268400
2002-10-02	9.31	10.01	9.31	9.53	8876400
2002-10-03	9.53	9.83	9.47	9.52	4801200
2002-10-04	9.69	9.75	9.40	9.58	5436400
2002-10-07	9.50	9.77	9.33	9.36	5494000
2002-10-08	9.33	9.46	8.94	9.04	10536000
2002-10-09	9.10	9.23	8.86	8.88	6610000
2002-10-10	8.94	9.24	8.72	9.24	5018000
2002-10-11	9.30	9.64	9.30	9.52	5481200
2002-10-14	9.59	10.00	9.47	9.95	3411200
2002-10-15	10.03	10.55	10.03	10.55	6638800
2002-10-16	10.57	10.57	10.02	10.13	4461600
2002-10-17	10.21	10.60	10.17	10.60	5296800
2002-10-18	10.33	10.58	10.32	10.35	5493600
2002-10-21	10.43	10.52	10.13	10.52	4215200
2002-10-22	10.55	10.55	10.18	10.36	4852000
2002-10-23	10.43	10.77	10.29	10.77	5154000
2002-10-24	10.83	10.93	10.54	10.60	6235200
2002-10-25	10.44	10.44	9.77	9.87	8558400
2002-10-28	9.87	10.30	9.81	10.06	5261600
2002-10-29	10.04	10.05	9.56	9.76	5715200
2002-10-30	9.95	10.25	9.95	10.23	5964400
2002-10-31	10.40	10.44	9.93	10.01	5972800
2002-11-01	10.00	10.54	9.91	10.54	6843200
2002-11-04	10.54	10.58	10.06	10.16	7272000
2002-11-05	10.13	10.43	10.00	10.43	5401600
2002-11-06	10.43	10.80	10.39	10.78	9384000
2002-11-07	10.73	10.84	10.40	10.48	6655600
2002-11-08	10.50	10.50	10.22	10.26	5310800
2002-11-11	10.20	10.38	9.82	9.94	3924000
2002-11-12	9.94	10.00	9.63	9.74	5248400
2002-11-13	9.70	10.00	9.38	9.50	5711600
2002-11-14	9.51	9.94	9.51	9.85	6602400
2002-11-15	9.85	9.93	9.63	9.88	4490000
2002-11-18	9.98	9.98	9.68	9.93	2621600
2002-11-19	9.95	10.16	9.77	9.84	4427600
2002-11-20	9.88	10.30	9.85	10.30	4319600
2002-11-21	10.31	10.50	10.20	10.41	5597200
2002-11-22	10.39	10.39	10.00	10.00	4665200
2002-11-25	10.01	10.10	9.95	10.03	4590400
2002-11-26	10.00	10.00	9.66	9.68	5554400
2002-11-27	9.80	9.96	9.72	9.96	4064800
2002-11-29	10.00	10.17	9.99	10.09	2058000
2002-12-02	10.09	10.71	10.09	10.70	8002000
2002-12-03	10.70	10.80	10.54	10.58	5243200
2002-12-04	10.58	10.58	10.23	10.33	4314400
2002-12-05	10.36	10.50	10.17	10.28	3687600
2002-12-06	10.22	10.60	10.13	10.39	3591200
2002-12-09	10.53	10.66	10.21	10.25	3349200
2002-12-10	10.20	10.35	10.05	10.27	4503200
2002-12-11	10.27	10.27	10.10	10.22	4494800
2002-12-12	10.28	10.57	10.11	10.51	4948800
2002-12-13	10.50	10.69	10.45	10.48	4544000
2002-12-16	10.35	10.91	10.35	10.91	11917200
2002-12-17	10.91	10.92	10.53	10.54	5576000
2002-12-18	10.55	10.55	10.27	10.28	3987200
2002-12-19	10.28	10.49	10.26	10.35	3624400
2002-12-20	10.41	10.64	10.29	10.64	3271200
2002-12-23	10.64	10.75	10.48	10.66	1924000
2002-12-24	10.62	10.62	10.43	10.43	1014800
2002-12-26	10.43	10.53	10.28	10.31	1854000
2002-12-27	10.30	10.45	10.02	10.08	2253200
2002-12-30	10.19	10.25	9.85	9.93	3456400
2002-12-31	9.93	9.98	9.69	9.98	3176000
2003-01-02	10.05	10.33	9.94	10.30	2708400
2003-01-03	10.30	10.36	10.12	10.21	3427600
2003-01-06	10.13	10.17	9.88	9.91	2885200
2003-01-07	9.91	9.91	9.21	9.22	9677200
2003-01-08	9.22	9.27	9.07	9.16	9520000
2003-01-09	9.25	9.31	9.13	9.15	6970800
2003-01-10	9.15	9.25	9.08	9.20	5929600
2003-01-13	9.05	9.06	8.79	8.89	7914800
2003-01-14	8.99	9.10	8.88	9.01	5755600
2003-01-15	9.04	9.39	8.96	9.33	7160800
2003-01-16	9.42	9.56	9.40	9.56	6403600
2003-01-17	9.49	9.57	9.06	9.48	8552400
2003-01-21	9.49	9.49	9.15	9.15	5161200
2003-01-22	9.15	9.37	8.88	9.31	8152000
2003-01-23	9.32	9.55	9.21	9.51	4241200
2003-01-24	9.51	9.59	9.28	9.29	3819200
2003-01-27	9.25	9.29	8.83	8.84	5277600
2003-01-28	8.89	9.19	8.89	8.94	3696000
2003-01-29	8.94	9.23	8.76	9.16	5134400
2003-01-30	9.16	9.53	9.07	9.09	7514400
2003-01-31	9.11	9.35	9.02	9.29	5712800
2003-02-03	9.29	9.50	9.18	9.35	4211200
2003-02-04	9.35	9.85	9.20	9.84	7495600
2003-02-05	9.84	10.20	9.69	9.81	9135600
2003-02-06	9.75	9.90	9.64	9.74	3534800
2003-02-07	9.88	9.88	9.51	9.57	2944400
2003-02-10	9.60	9.81	9.53	9.81	3512800
2003-02-11	9.89	9.91	9.61	9.69	4945200
2003-02-12	9.70	9.77	9.33	9.36	3781200
2003-02-13	9.33	9.46	9.15	9.24	3180800
2003-02-14	9.24	9.35	9.15	9.28	4621200
2003-02-18	9.31	9.60	9.16	9.57	4413600
2003-02-19	9.57	9.57	9.38	9.57	4584800
2003-02-20	9.57	9.83	9.51	9.83	6765600
2003-02-21	9.90	10.23	9.85	10.14	8352800
2003-02-24	10.14	10.42	10.05	10.42	6221600
2003-02-25	10.42	10.67	10.06	10.25	8294000
2003-02-26	10.25	10.58	10.17	10.46	7233600
2003-02-27	10.48	10.51	10.05	10.15	7973200
2003-02-28	10.15	10.26	9.97	10.01	5431200
2003-03-03	10.01	10.10	9.88	9.98	3872400
2003-03-04	9.98	10.06	9.88	9.91	3537600
2003-03-05	9.93	9.97	9.71	9.73	6764000
2003-03-06	9.74	10.04	9.70	10.02	5297600
2003-03-07	9.96	10.07	9.75	9.85	5139600
2003-03-10	9.81	9.93	9.64	9.66	3300800
2003-03-11	9.66	9.76	9.32	9.35	5162800
2003-03-12	9.36	9.37	9.13	9.33	5539600
2003-03-13	9.54	9.54	9.27	9.41	5529600
2003-03-14	9.41	9.45	9.29	9.38	3452000
2003-03-17	9.45	9.53	9.26	9.42	4692400
2003-03-18	9.42	9.82	9.34	9.82	8378800
2003-03-19	9.82	9.90	9.55	9.71	5142000
2003-03-20	9.71	9.96	9.60	9.93	6214000
2003-03-21	9.78	9.83	9.44	9.48	5661600
2003-03-24	9.48	9.64	9.21	9.25	5190400
2003-03-25	9.35	9.55	9.26	9.42	6502000
2003-03-26	9.42	9.51	9.27	9.42	3445200
2003-03-27	9.43	9.67	9.42	9.61	5844000
2003-03-28	9.55	9.78	9.55	9.72	4551600
2003-03-31	9.38	9.64	9.38	9.44	5266000
2003-04-01	9.47	9.80	9.46	9.75	5209600
2003-04-02	9.74	9.78	9.56	9.73	5380000
2003-04-03	9.73	9.79	9.55	9.55	4590400
2003-04-04	9.57	9.68	9.50	9.50	3756800
2003-04-07	9.50	9.50	9.30	9.38	7142400
2003-04-08	9.43	9.46	9.27	9.34	4322000
2003-04-09	9.41	9.49	9.34	9.45	4058400
2003-04-10	9.64	9.82	9.58	9.78	5916800
2003-04-11	9.78	9.85	9.54	9.81	5230400
2003-04-14	9.81	9.85	9.75	9.77	2614800
2003-04-15	9.78	9.82	9.67	9.69	4235600
2003-04-16	9.71	9.78	9.61	9.63	4431600
2003-04-17	9.46	10.03	9.44	10.01	8222000
2003-04-21	10.02	10.20	9.98	10.17	3977200
2003-04-22	10.16	10.37	10.08	10.30	3716400
2003-04-23	10.38	10.50	10.18	10.27	5631600
2003-04-24	10.14	10.35	10.13	10.20	3620800
2003-04-25	10.20	10.24	10.01	10.09	3409200
2003-04-28	10.01	10.21	9.90	10.05	3956400
2003-04-29	10.05	10.09	9.87	9.89	5608800
2003-04-30	9.89	10.17	9.88	10.06	8163200
2003-05-01	10.06	10.11	9.85	10.01	3672000
2003-05-02	10.01	10.30	10.01	10.26	5043200
2003-05-05	10.31	10.40	10.28	10.36	2720800
2003-05-06	10.41	10.50	10.33	10.39	3534800
2003-05-07	10.39	10.72	10.28	10.53	6496000
2003-05-08	10.50	10.86	10.43	10.77	6494000
2003-05-09	10.85	11.10	10.68	11.02	5575200
2003-05-12	11.02	11.13	10.84	10.90	5108000
2003-05-13	10.90	11.16	10.82	10.99	4719200
2003-05-14	10.99	11.05	10.88	11.01	4707200
2003-05-15	11.02	11.09	10.84	11.03	3723200
2003-05-16	11.03	11.09	10.89	11.00	4540800
2003-05-19	10.95	11.00	10.81	10.82	4544800
2003-05-20	10.82	10.89	10.63	10.77	3987200
2003-05-21	10.74	11.24	10.69	11.17	5196000
2003-05-22	11.18	11.28	11.10	11.15	4418400
2003-05-23	11.15	11.25	10.96	11.21	2611600
2003-05-27	11.21	11.50	11.04	11.46	5340800
2003-05-28	11.46	11.64	11.28	11.33	6294400
2003-05-29	11.33	11.33	10.95	11.01	7548800
2003-05-30	11.01	11.36	10.91	11.34	4767600
2003-06-02	11.34	11.43	11.26	11.33	5027600
2003-06-03	11.33	11.33	11.08	11.20	3583600
2003-06-04	11.26	11.36	11.08	11.26	4138000
2003-06-05	11.16	11.28	11.07	11.25	3346800
2003-06-06	11.24	11.32	11.01	11.05	4437600
2003-06-09	11.05	11.08	10.87	11.05	5092800
2003-06-10	11.05	11.20	10.96	11.06	4105600
2003-06-11	11.04	11.65	10.96	11.64	5814800
2003-06-12	11.64	11.93	11.29	11.42	6578400
2003-06-13	11.42	11.42	10.94	10.98	6695200
2003-06-16	10.98	10.98	10.66	10.79	5476400
2003-06-17	10.79	10.94	10.63	10.65	6770000
2003-06-18	10.65	10.98	10.41	10.70	6054400
2003-06-19	10.70	11.12	10.49	10.91	6002000
2003-06-20	11.00	11.17	10.83	10.88	6433600
2003-06-23	10.88	11.06	10.64	10.76	3392000
2003-06-24	10.74	10.93	10.69	10.70	3536000
2003-06-25	10.74	11.06	10.70	10.89	4820800
2003-06-26	10.93	11.03	10.57	10.66	6645600
2003-06-27	10.66	10.90	10.66	10.70	3489600
2003-06-30	10.76	10.81	10.45	10.48	4146000
2003-07-01	10.13	10.25	10.13	10.25	28181600
2003-07-02	10.25	10.31	10.06	10.17	12375600
2003-07-03	10.17	10.44	10.09	10.24	5455200
2003-07-07	10.10	10.23	9.91	9.94	12896800
2003-07-08	9.94	10.10	9.84	9.91	10704000
2003-07-09	9.94	10.15	9.94	10.08	7389600
2003-07-10	10.06	10.08	9.62	9.77	8370400
2003-07-11	9.83	9.84	9.57	9.68	6714800
2003-07-14	9.68	9.72	9.52	9.53	4869200
2003-07-15	9.56	9.89	9.40	9.46	6140800
2003-07-16	9.46	9.48	9.20	9.33	7181600
2003-07-17	9.33	9.63	9.09	9.51	7789600
2003-07-18	9.51	9.98	9.35	9.92	7959600
2003-07-21	10.04	10.05	9.57	9.64	5819600
2003-07-22	9.64	9.73	9.23	9.43	7348800
2003-07-23	9.49	9.58	9.13	9.32	8126000
2003-07-24	9.32	9.50	9.10	9.12	8194000
2003-07-25	9.12	9.21	8.96	9.10	6444800
2003-07-28	9.10	9.19	8.86	9.06	7154000
2003-07-29	9.06	9.13	8.85	8.90	5787600
2003-07-30	8.90	8.98	8.80	8.89	6823200
2003-07-31	8.89	9.17	8.87	9.07	5661600
2003-08-01	8.99	9.24	8.89	9.19	5772400
2003-08-04	9.17	9.18	8.93	8.98	6522400
2003-08-05	8.98	9.07	8.80	8.91	3750800
2003-08-06	8.91	9.12	8.73	9.11	5824800
2003-08-07	9.11	9.49	8.92	9.49	7954400
2003-08-08	9.49	9.52	9.31	9.40	3851200
2003-08-11	9.40	9.56	9.22	9.50	4033600
2003-08-12	9.50	9.57	9.34	9.55	3000000
2003-08-13	9.57	9.60	9.43	9.52	3648400
2003-08-14	9.56	9.61	9.21	9.33	7669600
2003-08-15	9.35	9.37	9.28	9.36	1256000
2003-08-18	9.36	9.50	9.21	9.39	2926400
2003-08-19	9.39	9.50	9.39	9.45	2645600
2003-08-20	9.45	9.69	9.24	9.65	4428000
2003-08-21	9.65	9.85	9.51	9.81	5516000
2003-08-22	9.85	9.85	9.54	9.54	4840800
2003-08-25	9.54	9.56	9.35	9.41	2849200
2003-08-26	9.41	9.41	9.22	9.30	3404400
2003-08-27	9.31	9.47	9.30	9.34	4524400
2003-08-28	9.34	9.55	9.22	9.49	6000400
2003-08-29	9.30	9.49	9.30	9.40	3372400
2003-09-02	9.40	9.40	9.11	9.22	10586400
2003-09-03	9.22	9.25	9.08	9.13	4974400
2003-09-04	9.13	9.17	8.95	9.03	6236400
2003-09-05	9.03	9.24	8.83	9.22	5064400
2003-09-08	9.22	9.43	9.22	9.33	5370400
2003-09-09	9.33	9.33	9.13	9.22	5418000
2003-09-10	9.22	9.25	9.09	9.13	8924400
2003-09-11	9.13	9.15	9.00	9.13	6694400
2003-09-12	9.13	9.25	9.01	9.25	5991200
2003-09-15	9.25	9.30	9.14	9.17	3873600
2003-09-16	9.17	9.22	9.05	9.12	2935200
2003-09-17	9.12	9.14	8.93	8.96	4945200
2003-09-18	8.96	9.07	8.79	9.04	7541200
2003-09-19	9.04	9.17	8.97	9.15	6928400
2003-09-22	9.16	9.39	9.16	9.32	10460000
2003-09-23	9.34	9.38	9.28	9.31	4071200
2003-09-24	9.32	9.66	9.32	9.63	10110800
2003-09-25	9.62	9.63	9.41	9.50	5438800
2003-09-26	9.51	9.51	9.21	9.31	4080400
2003-09-29	9.33	9.49	9.27	9.44	3078000
2003-09-30	9.44	9.65	9.31	9.45	5185600
2003-10-01	9.53	9.63	9.45	9.60	5008400
2003-10-02	9.57	9.66	9.46	9.59	3818400
2003-10-03	9.63	9.73	9.46	9.61	4882800
2003-10-06	9.61	9.75	9.56	9.67	1984800
2003-10-07	9.67	9.67	9.44	9.63	3152400
2003-10-08	9.59	9.72	9.54	9.55	4190000
2003-10-09	9.55	9.55	9.20	9.38	6581600
2003-10-10	9.38	9.48	9.33	9.40	3387600
2003-10-13	9.46	9.48	9.29	9.34	3246400
2003-10-14	9.28	9.37	9.13	9.17	4037600
2003-10-15	9.17	9.20	8.93	8.95	5003600
2003-10-16	8.95	9.09	8.95	9.00	8541200
2003-10-17	9.00	9.04	8.78	8.97	4832800
2003-10-20	8.98	9.00	8.86	8.91	4500000
2003-10-21	8.91	9.09	8.91	9.00	8191200
2003-10-22	9.00	9.00	8.73	8.74	6862800
2003-10-23	8.74	8.74	8.50	8.68	6400400
2003-10-24	8.44	8.55	8.44	8.51	7899200
2003-10-27	8.55	8.55	8.37	8.43	3548000
2003-10-28	8.43	8.43	8.26	8.37	6786000
2003-10-29	8.37	8.51	8.28	8.28	5598400
2003-10-30	8.28	8.49	8.20	8.41	6376400
2003-10-31	8.40	8.71	8.39	8.69	6832800
2003-11-03	8.73	8.75	8.39	8.45	4746000
2003-11-04	8.45	8.51	8.30	8.40	6725600
2003-11-05	8.40	8.55	8.32	8.52	4710800
2003-11-06	8.55	8.58	8.42	8.50	3509200
2003-11-07	8.53	8.56	8.24	8.44	3313600
2003-11-10	8.44	8.56	8.26	8.27	4141200
2003-11-11	8.28	8.31	8.06	8.17	6545200
2003-11-12	8.17	8.19	8.03	8.19	5996000
2003-11-13	8.26	8.34	8.24	8.33	6879200
2003-11-14	8.36	8.42	8.25	8.28	5592000
2003-11-17	8.28	8.28	8.11	8.17	3228000
2003-11-18	8.17	8.22	7.98	8.14	3757200
2003-11-19	8.13	8.15	7.89	7.94	8319200
2003-11-20	7.94	7.97	7.85	7.87	6376000
2003-11-21	7.85	7.93	7.83	7.89	6024800
2003-11-24	7.91	7.95	7.84	7.95	4756800
2003-11-25	7.95	8.10	7.93	8.04	8388400
2003-11-26	8.05	8.20	8.01	8.16	4522400
2003-11-28	8.17	8.20	8.13	8.20	1325200
2003-12-01	8.20	8.34	8.18	8.33	3759200
2003-12-02	8.48	8.50	8.35	8.48	5348400
2003-12-03	8.48	8.51	8.29	8.33	5105600
2003-12-04	8.33	8.76	8.31	8.70	9474400
2003-12-05	8.70	8.82	8.65	8.79	8247200
2003-12-08	8.80	8.87	8.67	8.87	5205200
2003-12-09	8.93	8.93	8.76	8.83	3834800
2003-12-10	8.85	8.91	8.71	8.86	4392400
2003-12-11	8.86	8.86	8.68	8.71	4834800
2003-12-12	8.77	9.03	8.73	9.00	4531600
2003-12-15	8.94	8.97	8.75	8.84	3630000
2003-12-16	8.81	8.93	8.75	8.84	2767200
2003-12-17	8.81	8.83	8.76	8.79	5017200
2003-12-18	8.79	9.20	8.76	9.19	10272400
2003-12-19	9.16	9.16	8.88	9.03	7683600
2003-12-22	8.93	9.04	8.91	9.00	4564000
2003-12-23	8.98	8.98	8.85	8.93	3740400
2003-12-24	8.93	9.14	8.93	9.11	2135200
2003-12-26	9.14	9.15	9.05	9.10	952000
2003-12-29	9.12	9.21	9.04	9.11	2127200
2003-12-30	9.10	9.23	9.09	9.12	4048000
2003-12-31	9.16	9.18	8.94	9.00	3511200
2004-01-02	9.06	9.14	8.96	9.02	2509600
2004-01-05	9.03	9.11	9.00	9.11	5054800
2004-01-06	9.13	9.30	9.09	9.28	5793600
2004-01-07	9.25	9.25	9.06	9.07	2977200
2004-01-08	9.19	9.47	9.13	9.44	7200000
2004-01-09	9.46	10.14	9.38	9.91	12484800
2004-01-12	9.94	9.94	9.77	9.79	6290400
2004-01-13	9.85	9.94	9.71	9.73	5248000
2004-01-14	9.75	9.75	9.54	9.62	4410400
2004-01-15	9.66	9.74	9.45	9.46	5478000
2004-01-16	9.56	9.76	9.32	9.71	4009200
2004-01-20	9.80	10.13	9.80	10.11	7084800
2004-01-21	10.06	10.25	10.01	10.20	5124000
2004-01-22	10.20	10.24	9.80	9.98	3633200
2004-01-23	10.23	10.61	10.21	10.40	9544400
2004-01-26	10.40	10.48	10.22	10.47	4644800
2004-01-27	10.47	10.68	10.42	10.58	7639200
2004-01-28	10.56	10.56	10.28	10.43	7696800
2004-01-29	10.43	10.44	10.17	10.29	5875600
2004-01-30	10.29	10.37	10.07	10.08	4850400
2004-02-02	10.08	10.43	10.07	10.30	4715200
2004-02-03	10.30	10.34	10.13	10.26	3561200
2004-02-04	10.27	10.47	10.27	10.33	6519600
2004-02-05	10.37	10.48	10.09	10.15	6363200
2004-02-06	10.16	10.22	10.08	10.16	4626800
2004-02-09	10.21	10.57	10.21	10.48	4685600
2004-02-10	10.54	10.88	10.49	10.84	8927600
2004-02-11	10.78	10.93	10.72	10.84	4730400
2004-02-12	10.88	11.01	10.85	10.94	5158800
2004-02-13	10.91	10.98	10.85	10.91	7510000
2004-02-17	10.98	11.08	10.92	11.07	4962000
2004-02-18	11.07	11.09	10.88	10.93	4799600
2004-02-19	10.98	11.06	10.93	11.02	5293600
2004-02-20	11.19	11.22	10.90	10.99	8468800
2004-02-23	10.98	11.00	10.84	10.89	3848800
2004-02-24	10.88	11.15	10.85	11.13	4867200
2004-02-25	11.10	11.25	11.04	11.22	3617200
2004-02-26	11.22	11.29	11.14	11.24	5287600
2004-02-27	11.25	11.29	11.15	11.20	4364800
2004-03-01	11.28	11.70	11.21	11.67	7858000
2004-03-02	11.55	11.66	11.51	11.60	5221200
2004-03-03	11.60	11.60	11.36	11.54	5942800
2004-03-04	11.48	11.55	11.37	11.51	4234800
2004-03-05	11.49	11.69	11.49	11.63	5576000
2004-03-08	11.63	11.78	11.60	11.68	4376800
2004-03-09	11.65	11.66	11.32	11.43	6015600
2004-03-10	11.45	11.46	10.80	10.88	10574000
2004-03-11	10.93	10.96	10.72	10.72	7085200
2004-03-12	10.81	10.91	10.76	10.90	5204400
2004-03-15	10.95	11.15	10.92	10.98	3258800
2004-03-16	11.00	11.02	10.86	10.93	3341200
2004-03-17	10.83	11.22	10.83	11.19	3955200
2004-03-18	11.25	11.31	11.12	11.28	4030400
2004-03-19	11.22	11.29	10.98	10.99	3612800
2004-03-22	10.90	10.98	10.75	10.80	3435600
2004-03-23	10.86	10.94	10.40	10.59	6672800
2004-03-24	10.57	10.69	9.96	10.06	10648400
2004-03-25	10.11	10.34	10.08	10.15	7335600
2004-03-26	10.16	10.29	10.12	10.18	4384800
2004-03-29	10.23	10.24	10.08	10.21	3939200
2004-03-30	10.22	10.51	10.22	10.36	4284400
2004-03-31	10.38	10.58	10.19	10.51	5945200
2004-04-01	10.42	10.50	10.01	10.19	6036400
2004-04-02	10.19	10.21	10.07	10.18	4152800
2004-04-05	10.19	10.34	10.19	10.31	3132800
2004-04-06	10.31	10.44	10.29	10.35	3244400
2004-04-07	10.35	10.62	10.18	10.47	6832800
2004-04-08	10.49	10.58	10.43	10.53	3571200
2004-04-12	10.58	10.89	10.57	10.78	3624400
2004-04-13	10.84	10.87	10.49	10.51	4689600
2004-04-14	10.48	10.54	10.35	10.37	6094800
2004-04-15	10.40	10.63	10.39	10.57	4800400
2004-04-16	10.57	10.81	10.54	10.80	4013200
2004-04-19	10.85	11.00	10.80	10.88	4148800
2004-04-20	10.83	10.92	10.71	10.78	5948000
2004-04-21	10.64	10.86	10.63	10.82	4624800
2004-04-22	10.82	11.19	10.82	11.17	6076000
2004-04-23	11.17	11.18	11.01	11.07	3358800
2004-04-26	11.13	11.25	11.13	11.13	3871200
2004-04-27	11.31	11.50	11.23	11.44	5851200
2004-04-28	11.44	11.44	11.25	11.28	5356800
2004-04-29	11.28	11.29	10.78	10.98	6146800
2004-04-30	11.00	11.03	10.70	10.87	4710800
2004-05-03	10.87	11.09	10.80	11.07	4198800
2004-05-04	11.06	11.07	10.83	10.93	4250400
2004-05-05	10.53	10.78	10.38	10.77	10482000
2004-05-06	10.77	10.87	10.57	10.65	3738800
2004-05-07	10.65	10.79	10.32	10.38	5293200
2004-05-10	10.13	10.17	9.92	9.98	7592000
2004-05-11	10.12	10.23	10.05	10.19	3581600
2004-05-12	10.16	10.37	9.95	10.15	5392400
2004-05-13	10.15	10.28	10.13	10.23	2892800
2004-05-14	10.23	10.45	10.15	10.24	2776000
2004-05-17	10.28	10.41	10.16	10.27	3734000
2004-05-18	10.28	10.29	9.93	10.07	4400400
2004-05-19	10.13	10.33	9.99	10.09	5247200
2004-05-20	10.09	10.34	10.08	10.20	5162000
2004-05-21	10.20	10.26	10.09	10.13	3427200
2004-05-24	10.24	10.70	10.13	10.59	9333200
2004-05-25	10.65	10.76	10.50	10.64	5646000
2004-05-26	10.65	10.74	10.38	10.43	4469600
2004-05-27	10.43	10.43	10.14	10.25	5880000
2004-05-28	10.25	10.46	10.21	10.38	2161200
2004-06-01	10.49	10.61	10.33	10.41	4745200
2004-06-02	10.41	10.49	10.26	10.44	3584000
2004-06-03	10.44	10.59	10.25	10.31	5286800
2004-06-04	10.31	10.40	10.19	10.27	4001600
2004-06-07	10.28	10.52	10.20	10.45	4908000
2004-06-08	10.51	10.62	10.34	10.41	5462000
2004-06-09	10.41	10.51	10.27	10.46	4602000
2004-06-10	10.53	10.75	10.51	10.63	5353600
2004-06-14	10.63	10.71	10.51	10.56	3067600
2004-06-15	10.68	10.92	10.66	10.90	5056800
2004-06-16	11.00	11.17	10.98	11.10	5341200
2004-06-17	11.10	11.22	10.94	11.13	3516400
2004-06-18	11.19	11.24	10.95	11.08	5069200
2004-06-21	11.08	11.10	10.92	11.04	3566400
2004-06-22	11.04	11.25	11.02	11.23	3897600
2004-06-23	11.25	11.39	11.10	11.36	3857600
2004-06-24	11.36	11.41	11.13	11.14	3591200
2004-06-25	11.14	11.26	11.11	11.23	3219200
2004-06-28	11.23	11.23	10.98	11.06	3430400
2004-06-29	11.06	11.23	10.98	11.12	4192000
2004-06-30	11.13	11.30	11.13	11.25	5379200
2004-07-01	11.24	11.35	11.16	11.29	4334800
2004-07-02	11.28	11.36	11.10	11.24	4420000
2004-07-06	11.36	11.40	11.07	11.14	4670400
2004-07-07	11.15	11.26	11.04	11.24	2968000
2004-07-08	11.24	11.32	11.06	11.22	3250400
2004-07-09	11.23	11.46	11.11	11.38	3452800
2004-07-12	11.38	11.39	11.21	11.33	2484800
2004-07-13	11.33	11.33	11.15	11.25	2469200
2004-07-14	11.23	11.57	11.21	11.46	4813200
2004-07-15	11.45	11.85	11.41	11.74	6596800
2004-07-16	11.77	11.99	11.68	11.93	6783600
2004-07-19	11.93	11.97	11.80	11.89	3545600
2004-07-20	11.89	11.91	11.64	11.85	3702800
2004-07-21	11.85	12.14	11.64	11.64	5384000
2004-07-22	11.64	11.80	11.57	11.69	3766800
2004-07-23	11.70	11.78	11.43	11.52	4138000
2004-07-26	11.59	11.72	11.29	11.40	6613200
2004-07-27	11.33	11.67	11.26	11.54	4875200
2004-07-28	11.63	11.79	11.60	11.61	5158400
2004-07-29	11.61	11.84	11.44	11.74	5475200
2004-07-30	11.75	11.79	11.69	11.70	3655600
2004-08-02	11.70	11.78	11.60	11.68	4555200
2004-08-03	11.74	11.89	11.72	11.80	3704800
2004-08-04	11.83	11.83	11.38	11.46	5955200
2004-08-05	11.53	11.59	11.28	11.39	6086400
2004-08-06	11.40	11.43	11.05	11.23	6808000
2004-08-09	11.26	11.46	11.23	11.31	3956400
2004-08-10	11.35	11.44	11.20	11.24	3627200
2004-08-11	11.16	11.27	11.07	11.13	5494800
2004-08-12	11.07	11.16	10.83	10.89	5679200
2004-08-13	10.87	11.10	10.84	11.01	4604800
2004-08-16	11.07	11.15	10.98	11.09	3106800
2004-08-17	11.05	11.06	10.85	10.94	5087600
2004-08-18	10.95	11.09	10.89	11.00	3979200
2004-08-19	11.05	11.31	11.03	11.16	5790000
2004-08-20	11.19	11.45	11.19	11.36	8108800
2004-08-23	11.35	11.39	11.10	11.15	3891600
2004-08-24	11.15	11.15	10.73	11.10	3801200
2004-08-25	11.16	11.28	11.14	11.23	3922800
2004-08-26	11.15	11.47	11.10	11.44	3704000
2004-08-27	11.44	11.55	11.41	11.51	3145200
2004-08-30	11.57	11.61	11.26	11.35	2259200
2004-08-31	11.38	11.61	11.38	11.59	3564800
2004-09-01	11.62	11.94	11.53	11.84	5154800
2004-09-02	11.88	11.95	11.72	11.79	3150000
2004-09-03	11.79	11.99	11.74	11.92	2680400
2004-09-07	11.87	11.87	11.70	11.78	3077200
2004-09-08	11.66	11.92	11.66	11.83	3036400
2004-09-09	11.89	12.11	11.79	12.02	6076800
2004-09-10	12.01	12.08	11.85	11.91	3129200
2004-09-13	12.01	12.12	11.98	12.07	3386800
2004-09-14	12.13	12.13	11.92	12.01	2548800
2004-09-15	11.96	12.16	11.88	12.01	4482400
2004-09-16	12.01	12.15	11.88	12.08	4100800
2004-09-17	12.18	12.32	12.09	12.25	4934000
2004-09-20	12.28	12.43	12.19	12.20	5260000
2004-09-21	12.20	12.35	12.13	12.34	5696400
2004-09-22	12.34	12.48	12.27	12.35	6124400
2004-09-23	12.35	12.40	12.20	12.37	4933200
2004-09-24	12.37	12.61	12.33	12.59	6915600
2004-09-27	12.62	12.71	12.46	12.55	4888000
2004-09-28	12.65	12.82	12.56	12.75	4921600
2004-09-29	12.73	12.89	12.58	12.70	7798800
2004-09-30	12.71	12.84	12.66	12.76	3645600
2004-10-01	12.75	13.05	12.67	12.97	5470800
2004-10-04	12.97	13.08	12.84	12.92	4772400
2004-10-05	13.00	13.11	12.85	12.95	5573600
2004-10-06	12.97	13.22	12.97	13.18	5558400
2004-10-07	13.16	13.25	12.98	13.03	4286400
2004-10-08	13.08	13.23	12.97	13.08	3234800
2004-10-11	13.08	13.08	12.62	12.68	6232800
2004-10-12	12.63	12.74	12.50	12.54	5442400
2004-10-13	12.39	12.55	12.16	12.47	9278800
2004-10-14	12.50	12.83	12.50	12.63	6890000
2004-10-15	12.90	12.90	12.55	12.68	3093600
2004-10-18	12.68	12.80	12.47	12.58	5115200
2004-10-19	12.56	12.70	12.46	12.52	4170000
2004-10-20	12.73	12.95	12.54	12.90	6009600
2004-10-21	13.13	13.32	13.11	13.20	8806800
2004-10-22	13.19	13.60	13.09	13.33	8789600
2004-10-25	13.35	13.35	13.06	13.31	8486800
2004-10-26	13.31	13.55	13.26	13.48	6149200
2004-10-27	13.51	13.69	12.91	13.01	10106400
2004-10-28	13.01	13.14	12.67	12.81	12230000
2004-10-29	12.86	13.08	12.70	13.07	5973600
2004-11-01	13.13	13.39	12.75	12.90	8452400
2004-11-02	12.90	12.98	12.63	12.72	8188400
2004-11-03	13.00	13.08	12.69	12.88	7977600
2004-11-04	12.83	13.07	12.76	12.79	7092800
2004-11-05	12.84	13.00	12.72	12.86	6321200
2004-11-08	12.71	12.72	12.38	12.48	7490000
2004-11-09	12.33	12.60	12.29	12.46	7102000
2004-11-10	12.44	12.87	12.35	12.74	11010400
2004-11-11	12.71	12.83	12.62	12.78	4110400
2004-11-12	12.84	13.19	12.75	13.09	6916800
2004-11-15	13.03	13.04	12.47	12.59	9197600
2004-11-16	12.68	12.81	12.62	12.64	5888400
2004-11-17	12.70	12.88	12.49	12.80	5632000
2004-11-18	12.79	13.03	12.76	12.99	5439600
2004-11-19	13.05	13.25	12.92	13.19	5790800
2004-11-22	13.19	13.41	13.04	13.27	4738000
2004-11-23	13.32	13.61	13.26	13.51	6924800
2004-11-24	13.44	13.75	13.34	13.69	5994400
2004-11-26	13.69	13.81	13.60	13.63	2076400
2004-11-29	13.63	13.67	13.36	13.46	5318000
2004-11-30	13.40	13.60	13.33	13.35	6594400
2004-12-01	13.25	13.31	12.58	12.82	11691600
2004-12-02	12.79	12.79	12.43	12.60	7472400
2004-12-03	12.60	13.03	12.60	12.88	6647600
2004-12-06	13.06	13.06	12.64	12.75	4791600
2004-12-07	12.75	12.75	12.38	12.48	6766400
2004-12-08	12.38	12.76	12.35	12.57	8521200
2004-12-09	12.63	12.82	12.55	12.74	5918800
2004-12-10	13.06	13.06	12.56	12.67	4054400
2004-12-13	12.75	12.91	12.73	12.84	4417600
2004-12-14	13.08	13.17	13.02	13.16	5948400
2004-12-15	13.18	13.47	13.01	13.28	4382000
2004-12-16	13.19	13.31	13.07	13.21	3019200
2004-12-17	13.39	13.39	13.07	13.19	4262800
2004-12-20	13.16	13.24	13.08	13.13	3158800
2004-12-21	13.23	13.23	13.03	13.22	4840400
2004-12-22	13.25	13.27	12.76	12.94	6696400
2004-12-23	13.00	13.10	12.92	13.03	3368400
2004-12-27	13.03	13.03	12.74	12.79	3439200
2004-12-28	12.84	12.90	12.74	12.84	3007200
2004-12-29	12.84	12.96	12.71	12.91	4286000
2004-12-30	12.89	12.89	12.76	12.89	3117600
2004-12-31	12.94	12.94	12.80	12.83	2410400
2005-01-03	12.83	12.83	12.43	12.43	6596400
2005-01-04	12.51	12.63	12.39	12.43	6285600
2005-01-05	12.43	12.45	12.26	12.34	4335600
2005-01-06	12.34	12.58	12.24	12.46	8179600
2005-01-07	12.44	12.44	12.13	12.27	5328400
2005-01-10	12.40	12.60	12.38	12.43	4110400
2005-01-11	12.43	12.51	12.29	12.35	3637200
2005-01-12	12.43	12.62	12.25	12.60	5198400
2005-01-13	12.69	12.98	12.68	12.88	6711600
2005-01-14	12.88	13.14	12.84	13.13	6702800
2005-01-18	13.26	13.46	13.13	13.27	7348400
2005-01-19	13.27	13.53	13.25	13.37	5484000
2005-01-20	13.21	13.35	13.13	13.24	6084400
2005-01-21	13.47	13.50	13.23	13.23	4694000
2005-01-24	13.46	13.56	13.30	13.30	5687600
2005-01-25	13.44	13.51	13.18	13.31	5982400
2005-01-26	13.31	13.45	13.20	13.45	4762800
2005-01-27	13.45	13.66	13.38	13.53	6010000
2005-01-28	13.33	13.43	13.26	13.33	5155600
2005-01-31	13.15	13.57	13.15	13.57	7090000
2005-02-01	13.57	13.68	13.51	13.63	4434000
2005-02-02	13.59	13.97	13.59	13.97	5954000
2005-02-03	13.88	14.10	13.70	14.08	6413600
2005-02-04	14.19	14.25	13.95	14.14	6608000
2005-02-07	14.14	14.22	13.62	13.84	6074000
2005-02-08	13.74	13.99	13.67	13.91	5071600
2005-02-09	13.91	14.19	13.79	14.03	6330400
2005-02-10	14.07	14.37	14.05	14.34	6877200
2005-02-11	14.35	14.56	14.31	14.53	7379600
2005-02-14	14.53	14.60	14.30	14.38	4911200
2005-02-15	14.33	14.51	14.28	14.44	5742400
2005-02-16	14.45	14.70	14.36	14.66	8845600
2005-02-17	14.70	14.80	14.56	14.59	11938000
2005-02-18	14.76	14.80	14.69	14.72	7271600
2005-02-22	14.78	14.87	14.61	14.62	7046800
2005-02-23	14.55	14.86	14.55	14.85	4688800
2005-02-24	14.88	15.00	14.58	15.00	6072400
2005-02-25	14.83	15.06	14.80	15.05	7555600
2005-02-28	15.10	15.19	14.61	14.90	9122800
2005-03-01	14.90	14.99	14.56	14.68	5962800
2005-03-02	14.68	14.95	14.61	14.81	6553600
2005-03-03	14.86	15.09	14.85	15.06	7557200
2005-03-04	15.13	15.33	15.00	15.28	7203200
2005-03-07	15.28	15.28	15.06	15.16	5744400
2005-03-08	15.16	15.30	14.97	15.05	7631600
2005-03-09	15.06	15.16	14.67	14.68	7315200
2005-03-10	14.68	14.68	14.38	14.46	8862800
2005-03-11	14.49	14.81	14.47	14.57	5598000
2005-03-14	14.57	14.79	14.42	14.74	4718800
2005-03-15	14.75	14.96	14.49	14.51	5252800
2005-03-16	14.44	14.74	14.38	14.53	5468400
2005-03-17	14.73	14.73	14.33	14.46	6304800
2005-03-18	14.55	14.75	14.51	14.60	7030000
2005-03-21	14.52	14.69	14.37	14.46	5692400
2005-03-22	14.50	14.86	14.39	14.59	7846000
2005-03-23	14.31	14.37	13.93	13.98	13810000
2005-03-24	14.06	14.19	13.93	13.94	7013200
2005-03-28	13.94	14.15	13.83	14.07	9185600
2005-03-29	14.07	14.28	13.73	13.74	8605600
2005-03-30	13.79	13.96	13.58	13.96	11356000
2005-03-31	14.25	14.55	14.22	14.49	10527600
2005-04-01	14.71	14.75	14.46	14.75	7564000
2005-04-04	14.75	14.87	14.39	14.59	7799600
2005-04-05	14.44	14.59	14.27	14.40	7132400
2005-04-06	14.42	14.73	14.33	14.65	7205600
2005-04-07	14.79	14.82	14.29	14.46	8599600
2005-04-08	14.38	14.58	14.23	14.25	5608400
2005-04-11	14.22	14.42	14.05	14.35	4395200
2005-04-12	14.35	14.38	14.01	14.14	5490400
2005-04-13	14.08	14.26	13.81	13.84	6181200
2005-04-14	13.90	13.96	13.63	13.63	9750400
2005-04-15	13.63	13.79	13.39	13.43	9096800
2005-04-18	13.43	13.78	13.41	13.65	7734400
2005-04-19	13.73	14.10	13.73	13.99	6120400
2005-04-20	13.99	14.13	13.75	13.76	5264400
2005-04-21	13.82	14.21	13.74	14.21	5521200
2005-04-22	14.06	14.40	13.70	14.12	14860000
2005-04-25	14.19	14.22	13.93	14.05	10649600
2005-04-26	14.00	14.00	13.70	13.70	9144400
2005-04-27	13.55	13.57	13.20	13.26	8681200
2005-04-28	13.17	13.19	13.02	13.10	9632400
2005-04-29	13.23	13.34	12.87	13.04	7712800
2005-05-02	12.96	13.36	12.94	13.32	6392400
2005-05-03	13.28	13.29	12.93	12.96	5517200
2005-05-04	13.05	13.23	12.82	13.15	5345600
2005-05-05	13.32	13.46	12.99	13.09	6655600
2005-05-06	13.14	13.37	13.14	13.23	6208800
2005-05-09	13.29	13.48	13.24	13.41	4787600
2005-05-10	13.38	13.38	12.96	12.99	7014800
2005-05-11	12.98	13.04	12.85	12.97	5638400
2005-05-12	12.92	12.93	12.35	12.39	8620800
2005-05-13	12.41	12.48	12.10	12.17	9879200
2005-05-16	12.17	12.17	11.91	12.13	9192000
2005-05-17	12.15	12.35	12.09	12.34	7892400
2005-05-18	12.44	12.55	12.27	12.40	9360000
2005-05-19	12.40	12.62	12.33	12.58	6622800
2005-05-20	12.58	12.67	12.39	12.41	5132000
2005-05-23	12.43	12.63	12.32	12.61	4914000
2005-05-24	12.69	12.76	12.59	12.74	5627200
2005-05-25	12.71	13.01	12.58	12.97	7088400
2005-05-26	13.04	13.05	12.89	13.01	3579600
2005-05-27	13.08	13.16	13.02	13.11	3248800
2005-05-31	13.11	13.19	12.78	13.14	5861200
2005-06-01	13.22	13.25	13.09	13.17	3813200
2005-06-02	13.34	13.35	13.05	13.24	5905200
2005-06-03	13.25	13.45	13.15	13.23	5316400
2005-06-06	13.45	13.61	13.37	13.50	9414400
2005-06-07	13.80	14.21	13.72	13.81	11877200
2005-06-08	14.03	14.40	13.84	13.91	11192400
2005-06-09	14.06	14.45	14.01	14.41	10911200
2005-06-10	14.42	14.46	14.10	14.24	6812800
2005-06-13	14.24	14.27	14.02	14.20	7495200
2005-06-14	14.21	14.37	14.09	14.37	5747600
2005-06-15	14.49	14.78	14.41	14.77	7177600
2005-06-16	14.77	14.99	14.68	14.98	5896800
2005-06-17	15.03	15.07	14.60	15.00	9000000
2005-06-20	15.00	15.02	14.74	14.88	7152000
2005-06-21	14.81	14.81	14.50	14.54	5980400
2005-06-22	14.68	14.84	14.50	14.82	6006800
2005-06-23	14.85	15.06	14.70	14.81	6044000
2005-06-24	14.93	14.93	14.67	14.69	3526000
2005-06-27	14.88	15.11	14.75	15.10	6933600
2005-06-28	15.04	15.04	14.65	14.68	5720000
2005-06-29	14.68	14.81	14.48	14.66	5049600
2005-06-30	14.79	14.79	14.46	14.50	7456800
2005-07-01	14.55	14.77	14.45	14.75	7344800
2005-07-05	14.85	15.05	14.78	15.05	9534800
2005-07-06	15.25	15.25	14.76	14.79	5733600
2005-07-07	14.59	14.78	14.51	14.70	9928000
2005-07-08	14.75	14.81	14.50	14.56	5988800
2005-07-11	14.56	14.65	14.28	14.65	6878400
2005-07-12	14.75	14.99	14.66	14.88	6924000
2005-07-13	15.19	15.48	14.90	15.01	14325200
2005-07-14	15.00	15.14	14.50	14.58	7594400
2005-07-15	14.70	14.74	14.39	14.45	5232000
2005-07-18	14.45	14.57	14.29	14.43	6402000
2005-07-19	14.58	14.98	14.42	14.93	5748000
2005-07-20	14.88	15.01	14.66	14.83	6995600
2005-07-21	14.86	14.98	14.50	14.98	71485600
2005-07-22	15.14	15.68	15.12	15.65	17998000
2005-07-25	15.52	15.88	15.50	15.79	9986800
2005-07-26	15.91	15.93	15.60	15.78	8564400
2005-07-27	15.75	15.78	15.49	15.68	9273600
2005-07-28	15.88	15.93	15.59	15.77	13616000
2005-07-29	15.89	16.01	15.80	15.82	9355600
2005-08-01	16.04	16.25	15.97	16.14	10008000
2005-08-02	16.08	16.24	16.05	16.22	8272400
2005-08-03	16.25	16.32	16.02	16.10	11556400
2005-08-04	16.10	16.33	16.08	16.25	5461200
2005-08-05	16.25	16.32	16.02	16.19	6580800
2005-08-08	16.30	16.47	16.30	16.41	9349600
2005-08-09	16.42	16.42	16.16	16.25	5806400
2005-08-10	16.33	16.53	16.21	16.48	8784000
2005-08-11	16.52	16.63	16.32	16.55	9831600
2005-08-12	16.59	16.59	16.38	16.50	6633200
2005-08-15	16.35	16.47	16.27	16.36	5912000
2005-08-16	16.36	16.43	16.12	16.17	5735200
2005-08-17	16.17	16.23	15.87	15.91	12054400
2005-08-18	15.91	16.06	15.77	15.87	8852400
2005-08-19	16.00	16.05	15.85	15.87	8723200
2005-08-22	15.90	15.98	15.76	15.82	14712000
2005-08-23	15.87	15.89	15.68	15.78	9206800
2005-08-24	15.88	16.08	15.77	16.04	10184800
2005-08-25	16.03	16.14	15.98	16.14	17297200
2005-08-26	16.13	16.16	16.03	16.03	11018000
2005-08-29	16.17	16.33	16.02	16.12	6217600
2005-08-30	16.19	16.51	16.18	16.49	12854400
2005-08-31	16.50	17.03	16.49	16.93	14987200
2005-09-01	16.93	17.30	16.92	17.28	23122800
2005-09-02	17.15	17.17	16.95	16.99	11340800
2005-09-06	17.10	17.15	16.68	17.13	9104400
2005-09-07	17.13	17.13	16.80	16.98	10914800
2005-09-08	16.99	17.11	16.79	16.92	7448400
2005-09-09	16.99	17.33	16.92	17.30	10240800
2005-09-12	17.25	17.25	16.84	16.88	8518400
2005-09-13	16.88	17.01	16.68	16.69	8307200
2005-09-14	16.75	16.97	16.61	16.92	7753200
2005-09-15	17.00	17.25	16.98	17.25	12408400
2005-09-16	17.26	17.37	17.22	17.25	15088400
2005-09-19	17.43	17.84	17.43	17.76	8977600
2005-09-20	17.39	17.67	17.38	17.54	8973600
2005-09-21	17.74	17.74	17.35	17.54	8688800
2005-09-22	17.66	17.78	17.06	17.33	8498800
2005-09-23	17.19	17.24	16.96	17.17	5278400
2005-09-26	16.75	17.44	16.75	17.42	10577600
2005-09-27	17.29	17.44	17.21	17.42	5116400
2005-09-28	17.42	17.45	17.15	17.38	6040800
2005-09-29	17.38	17.50	17.21	17.47	6201600
2005-09-30	17.39	17.46	17.15	17.17	5827200
2005-10-03	17.10	17.29	17.00	17.18	7172800
2005-10-04	17.13	17.13	16.63	16.63	9174800
2005-10-05	16.65	16.68	15.96	15.99	12513200
2005-10-06	15.72	16.03	15.62	15.80	13962000
2005-10-07	15.87	15.92	15.64	15.83	9231600
2005-10-10	15.78	15.81	15.42	15.55	7190000
2005-10-11	15.70	15.88	15.67	15.67	6248400
2005-10-12	15.60	15.72	15.21	15.31	7974000
2005-10-13	15.18	15.25	14.77	15.06	12648000
2005-10-14	15.08	15.48	15.00	15.45	8739200
2005-10-17	15.74	15.75	15.50	15.52	6772400
2005-10-18	15.44	15.45	14.86	14.89	8211200
2005-10-19	14.93	15.18	14.63	15.14	11561600
2005-10-20	15.11	15.14	14.25	14.56	17508800
2005-10-21	14.69	14.71	14.29	14.43	15386400
2005-10-24	14.44	15.00	14.38	14.97	10810800
2005-10-25	14.99	15.57	14.97	15.52	12314000
2005-10-26	15.52	15.86	15.31	15.38	13486000
2005-10-27	15.43	15.49	14.98	15.00	8502800
2005-10-28	15.19	15.36	14.65	15.29	13057200
2005-10-31	15.66	15.73	15.38	15.65	12538400
2005-11-01	15.65	16.22	15.65	16.18	11910800
2005-11-02	16.18	16.70	16.09	16.64	11782800
2005-11-03	16.73	16.85	16.63	16.70	11393200
2005-11-04	16.70	16.70	16.35	16.45	36240400
2005-11-07	16.45	16.45	16.08	16.23	12660800
2005-11-08	16.21	16.54	16.08	16.38	8880400
2005-11-09	16.38	16.65	16.09	16.16	16323600
2005-11-10	16.16	16.16	15.40	15.66	22044800
2005-11-11	15.61	15.75	15.38	15.72	19629200
2005-11-14	15.86	16.03	15.76	15.94	11378800
2005-11-15	15.95	16.25	15.92	15.97	13374400
2005-11-16	16.02	16.35	15.93	16.34	14661600
2005-11-17	16.45	16.49	16.21	16.46	10590400
2005-11-18	16.46	16.50	16.25	16.49	10005200
2005-11-21	16.50	16.97	16.49	16.92	11238000
2005-11-22	17.06	17.59	17.06	17.51	10348000
2005-11-23	17.50	18.08	17.42	17.92	15067200
2005-11-25	17.93	17.97	17.70	17.82	2944400
2005-11-28	17.50	17.57	17.11	17.11	8283200
2005-11-29	17.19	17.32	16.85	17.07	11497200
2005-11-30	17.12	17.51	17.07	17.38	8932400
2005-12-01	17.57	18.02	17.46	18.02	6672600
2005-12-02	18.02	18.07	17.56	17.81	6267400
2005-12-05	18.00	18.01	17.65	17.82	6521400
2005-12-06	17.80	18.00	17.64	17.82	5848800
2005-12-07	18.00	18.23	17.74	17.98	5418800
2005-12-08	18.15	18.48	18.08	18.47	8084400
2005-12-09	18.41	18.54	18.22	18.35	6798400
2005-12-12	18.50	18.64	18.06	18.59	5909800
2005-12-13	18.73	18.97	18.60	18.60	6685800
2005-12-14	18.54	18.78	18.35	18.74	6071200
2005-12-15	18.74	18.84	18.42	18.83	7317600
2005-12-16	18.93	18.93	18.39	18.47	10857000
2005-12-19	18.63	18.67	18.08	18.19	6039800
2005-12-20	18.39	18.59	18.21	18.50	6034400
2005-12-21	18.60	18.81	18.21	18.38	5246800
2005-12-22	18.41	18.52	18.17	18.39	4685600
2005-12-23	18.33	18.37	17.78	18.31	4398800
2005-12-27	18.13	18.13	17.54	17.74	5246600
2005-12-28	17.92	18.32	17.83	18.25	5630800
2005-12-29	18.21	18.24	17.81	17.88	4452800
2005-12-30	17.88	18.44	17.76	18.10	4163600
2006-01-03	18.25	19.21	18.25	19.21	7646400
2006-01-04	18.88	19.50	18.71	19.49	8149000
2006-01-05	19.49	19.54	18.81	19.13	6953600
2006-01-06	19.49	19.98	19.33	19.87	5686800
2006-01-09	19.87	19.97	19.47	19.91	5116400
2006-01-10	19.90	20.29	19.83	20.09	5540000
2006-01-11	20.09	20.21	19.59	20.09	6403000
2006-01-12	20.60	20.60	19.68	19.74	8766600
2006-01-13	19.70	20.14	19.66	20.03	6463600
2006-01-17	20.61	20.63	20.23	20.49	7050400
2006-01-18	20.49	20.53	20.07	20.45	5839000
2006-01-19	20.65	21.36	20.38	21.25	7054600
2006-01-20	22.50	22.50	21.46	21.80	10902600
2006-01-23	21.70	22.30	21.50	22.20	6437400
2006-01-24	22.12	22.24	21.81	21.84	6301000
2006-01-25	21.78	21.84	21.09	21.37	7041600
2006-01-26	21.40	21.75	20.81	21.61	7614800
2006-01-27	22.51	22.51	21.73	22.27	7208200
2006-01-30	22.44	22.76	22.19	22.53	7405200
2006-01-31	22.53	22.55	22.02	22.39	4873200
2006-02-01	22.21	22.40	21.40	21.52	9469600
2006-02-02	21.50	21.65	20.85	21.64	11808800
2006-02-03	21.90	21.90	21.30	21.43	9176200
2006-02-06	21.75	22.69	21.75	22.51	8095200
2006-02-07	22.00	22.01	21.06	21.18	7272000
2006-02-08	21.18	21.89	20.91	21.65	9689000
2006-02-09	21.95	21.97	20.99	21.02	8255200
2006-02-10	21.03	21.07	20.20	20.78	11993400
2006-02-13	20.85	21.24	20.49	20.89	6326200
2006-02-14	20.89	21.13	20.49	20.66	8592800
2006-02-15	20.75	20.79	19.90	20.15	7785800
2006-02-16	20.43	20.54	20.00	20.54	11114800
2006-02-17	21.00	21.06	20.55	20.91	8985400
2006-02-21	21.28	22.10	21.28	21.94	10523200
2006-02-22	21.75	21.97	21.33	21.65	6444200
2006-02-23	21.50	22.11	21.28	21.73	5832600
2006-02-24	22.03	22.30	21.92	21.93	4101200
2006-02-27	21.70	21.85	21.28	21.51	5485600
2006-02-28	21.13	21.60	20.80	21.56	7659200
2006-03-01	21.85	22.01	21.36	21.57	5801800
2006-03-02	21.65	22.32	21.60	22.32	7141400
2006-03-03	22.10	22.49	22.05	22.24	3790200
2006-03-06	22.24	22.24	21.10	21.15	5763200
2006-03-07	20.91	21.03	20.45	20.70	6503600
2006-03-08	20.40	20.89	20.18	20.76	7578400
2006-03-09	21.23	21.54	20.91	21.12	7266200
2006-03-10	21.12	21.59	20.91	21.40	5349400
2006-03-13	21.70	22.11	21.64	21.75	6252600
2006-03-14	21.84	21.88	21.28	21.78	8046600
2006-03-15	21.59	21.69	21.26	21.51	7187200
2006-03-16	21.62	22.09	21.20	22.04	6084400
2006-03-17	22.04	22.23	21.53	21.61	6432600
2006-03-20	21.61	21.72	20.75	20.81	6967000
2006-03-21	20.74	21.10	20.54	20.75	5085600
2006-03-22	20.74	21.38	20.70	20.86	5374200
2006-03-23	21.02	21.31	20.92	21.12	5875200
2006-03-24	21.12	21.63	21.08	21.63	5509600
2006-03-27	21.63	21.94	21.32	21.71	5792800
2006-03-28	22.38	22.60	22.13	22.46	7060000
2006-03-29	22.68	22.84	22.45	22.84	5795800
2006-03-30	22.76	23.10	22.58	22.93	6383400
2006-03-31	22.40	23.02	22.37	22.88	7242000
2006-04-03	23.21	23.87	23.05	23.12	6967200
2006-04-04	23.00	23.63	22.72	23.60	6833200
2006-04-05	23.75	23.91	23.35	23.76	6498400
2006-04-06	23.89	23.98	23.23	23.55	5841200
2006-04-07	23.49	23.61	23.25	23.44	6842800
2006-04-10	23.44	23.59	23.17	23.50	10264200
2006-04-11	23.63	23.78	22.76	22.94	6726600
2006-04-12	22.54	23.13	22.45	22.53	5815200
2006-04-13	22.53	22.83	22.18	22.81	5811600
2006-04-17	23.38	23.38	22.73	23.04	4292200
2006-04-18	23.37	23.59	23.08	23.43	5774000
2006-04-19	23.42	24.35	23.38	24.26	6950600
2006-04-20	24.13	24.24	23.37	23.91	6324000
2006-04-21	24.13	25.14	23.85	24.85	9365400
2006-04-24	25.10	25.45	24.58	24.95	9675200
2006-04-25	25.84	26.50	25.26	26.09	14324200
2006-04-26	26.08	27.10	26.07	26.28	10321800
2006-04-27	26.00	26.64	25.35	25.72	9769200
2006-04-28	26.09	26.86	26.07	26.47	6593400
2006-05-01	26.68	27.47	26.57	27.22	6021600
2006-05-02	27.44	28.18	27.22	28.13	8835400
2006-05-03	28.13	28.18	27.37	27.94	11862400
2006-05-04	27.94	28.33	27.20	28.11	6749600
2006-05-05	28.49	28.84	28.13	28.35	5725600
2006-05-08	28.35	28.73	27.70	28.70	5345800
2006-05-09	28.70	29.09	28.44	29.07	4512200
2006-05-10	29.07	29.35	28.43	28.91	6070800
2006-05-11	29.35	29.37	28.30	28.38	5051000
2006-05-12	28.39	28.39	26.96	26.98	7098200
2006-05-15	26.75	26.75	25.59	26.21	8454400
2006-05-16	26.36	26.93	26.16	26.71	7767800
2006-05-17	26.65	27.00	25.76	25.99	6106000
2006-05-18	25.95	26.24	25.18	25.24	7005000
2006-05-19	25.24	26.14	24.85	25.66	8589200
2006-05-22	25.09	25.87	24.87	25.63	9330600
2006-05-23	26.40	27.04	25.68	25.84	10366400
2006-05-24	25.09	26.30	24.67	25.34	10707600
2006-05-25	25.62	26.50	25.39	26.50	5936400
2006-05-26	26.25	26.73	26.13	26.29	4386200
2006-05-30	26.75	26.88	25.81	25.81	5308000
2006-05-31	25.81	26.31	25.35	26.02	12660400
2006-06-01	25.90	26.69	25.63	26.69	8822800
2006-06-02	27.50	27.50	26.51	26.96	7693800
2006-06-05	27.46	27.46	26.28	26.31	8164200
2006-06-06	26.31	26.80	25.83	26.55	7144600
2006-06-07	26.40	26.41	24.87	24.94	10087800
2006-06-08	24.38	24.86	23.43	24.73	14833400
2006-06-09	25.13	25.25	24.08	24.66	7087200
2006-06-12	24.61	24.76	23.01	23.03	11460800
2006-06-13	22.63	23.40	22.02	22.28	11152600
2006-06-14	22.50	23.06	22.26	23.01	7013000
2006-06-15	23.35	24.58	23.35	24.51	9644200
2006-06-16	24.30	24.65	23.78	24.39	7110000
2006-06-19	24.18	24.24	23.44	23.71	7816200
2006-06-20	23.95	24.27	23.16	23.19	5704800
2006-06-21	23.27	24.41	23.15	23.91	6463000
2006-06-22	23.88	24.12	23.31	23.63	6359600
2006-06-23	23.76	24.17	23.76	23.95	7104600
2006-06-26	24.04	24.07	23.52	23.93	5671800
2006-06-27	24.01	24.38	23.45	23.60	5661200
2006-06-28	23.73	23.96	23.45	23.75	5505800
2006-06-29	24.10	24.79	23.92	24.70	5761800
2006-06-30	24.90	25.03	24.41	24.81	5994800
2006-07-03	25.00	25.60	24.87	25.52	2080600
2006-07-05	25.52	25.77	24.90	25.50	6934400
2006-07-06	25.38	25.54	24.50	24.62	6529000
2006-07-07	24.87	25.07	23.95	24.15	6138400
2006-07-10	24.15	24.41	23.70	23.75	8713600
2006-07-11	23.90	24.82	23.84	24.80	8606600
2006-07-12	24.87	25.85	24.87	25.66	11173600
2006-07-13	25.41	25.41	24.27	24.35	9776600
2006-07-14	24.64	24.80	23.48	24.46	8871000
2006-07-17	24.46	24.72	23.92	24.15	9225200
2006-07-18	24.40	24.54	23.31	23.82	7583800
2006-07-19	23.76	24.45	23.51	24.28	8979400
2006-07-20	24.23	24.23	22.23	22.33	17245000
2006-07-21	22.36	22.36	21.00	21.00	13270200
2006-07-24	21.25	22.02	21.12	21.87	9280600
2006-07-25	22.47	23.00	22.16	22.84	8726800
2006-07-26	22.77	23.63	22.18	23.44	10047800
2006-07-27	23.70	23.80	22.87	23.09	8103200
2006-07-28	23.00	23.06	22.41	22.95	6084600
2006-07-31	23.01	23.66	22.89	23.42	7299800
2006-08-01	23.47	23.59	22.87	23.51	4443800
2006-08-02	24.38	24.38	23.77	24.18	8386600
2006-08-03	23.75	24.67	23.61	24.29	7626400
2006-08-04	24.61	24.63	23.19	23.50	6843400
2006-08-07	23.76	24.10	23.24	23.66	4885600
2006-08-08	23.50	23.75	23.09	23.30	6514400
2006-08-09	23.53	23.88	23.36	23.49	6437000
2006-08-10	23.40	23.85	23.24	23.84	6973400
2006-08-11	23.84	24.07	23.10	23.30	5110800
2006-08-14	23.01	23.13	22.40	22.51	6989800
2006-08-15	22.76	22.81	22.36	22.65	5206800
2006-08-16	22.78	23.25	22.54	22.77	6406200
2006-08-17	22.38	22.61	22.08	22.58	7747400
2006-08-18	22.76	23.08	22.28	23.06	7196600
2006-08-21	23.16	23.53	22.97	23.45	5234600
2006-08-22	23.35	23.71	23.04	23.28	4109400
2006-08-23	23.28	23.38	22.58	22.70	4674800
2006-08-24	22.80	22.91	22.49	22.63	6721200
2006-08-25	22.80	23.13	22.75	22.92	6067000
2006-08-28	22.88	22.88	22.17	22.23	5936000
2006-08-29	21.97	22.20	21.88	22.15	8088800
2006-08-30	22.08	22.12	21.44	21.68	8774800
2006-08-31	21.43	21.90	21.38	21.50	10447000
2006-09-01	21.63	21.89	21.33	21.82	6205400
2006-09-05	21.83	22.55	21.65	22.51	7329600
2006-09-06	22.15	22.26	21.23	21.28	8146600
2006-09-07	21.05	21.05	20.20	20.89	13705800
2006-09-08	20.90	21.21	20.42	20.51	8349800
2006-09-11	20.25	20.26	19.53	19.58	13438600
2006-09-12	19.55	19.86	19.11	19.35	9656800
2006-09-13	19.53	20.58	19.53	20.41	9824600
2006-09-14	20.38	20.70	19.81	19.92	9005600
2006-09-15	19.94	20.22	19.76	20.02	9049000
2006-09-18	20.22	20.69	19.90	20.49	6853400
2006-09-19	20.57	20.62	19.70	20.15	6776000
2006-09-20	19.90	20.16	19.02	19.06	11015800
2006-09-21	19.11	19.45	19.01	19.17	10889000
2006-09-22	19.34	19.44	18.83	19.21	9260800
2006-09-25	19.00	19.54	18.54	19.53	10423400
2006-09-26	19.39	20.42	19.30	20.19	12461000
2006-09-27	20.35	20.71	19.99	20.60	9921400
2006-09-28	20.72	21.37	20.65	20.80	9698000
2006-09-29	20.39	21.01	20.39	20.86	7120600
2006-10-02	20.87	20.98	20.42	20.45	9282600
2006-10-03	20.00	20.01	19.14	19.79	14491800
2006-10-04	19.85	20.06	19.29	19.93	13735800
2006-10-05	20.47	20.75	20.18	20.40	9887600
2006-10-06	20.30	20.82	19.95	20.69	9951000
2006-10-09	21.06	21.13	20.37	20.42	8063400
2006-10-10	20.25	21.07	20.02	20.90	9895000
2006-10-11	20.85	20.85	20.04	20.26	13043400
2006-10-12	20.45	20.87	20.28	20.75	7157200
2006-10-13	20.95	21.62	20.90	21.20	6955600
2006-10-16	21.20	21.54	21.13	21.50	6614400
2006-10-17	21.48	21.50	20.90	21.10	6522800
2006-10-18	21.12	21.25	20.30	20.61	8910400
2006-10-19	20.71	21.35	20.59	21.30	8296000
2006-10-20	21.29	21.30	20.39	20.53	11030800
2006-10-23	20.53	21.04	19.83	20.25	10527000
2006-10-24	20.23	21.24	20.18	21.15	10267600
2006-10-25	20.53	22.31	20.53	21.89	12765400
2006-10-26	22.25	22.35	21.46	21.73	9856200
2006-10-27	21.75	22.01	21.07	21.14	7768200
2006-10-30	21.01	21.13	20.25	20.34	10648800
2006-10-31	20.29	20.65	20.00	20.54	7640400
2006-11-01	20.55	20.80	20.07	20.25	7548400
2006-11-02	20.09	20.65	20.01	20.25	5583800
2006-11-03	20.41	21.09	20.41	21.00	6996200
2006-11-06	20.84	21.51	20.78	21.37	7778000
2006-11-07	21.37	21.47	21.05	21.36	6822800
2006-11-08	21.25	21.79	21.17	21.70	11475000
2006-11-09	22.10	22.29	21.65	21.71	12623000
2006-11-10	21.43	21.44	20.67	20.79	14550800
2006-11-13	20.69	20.69	20.20	20.25	11204600
2006-11-14	20.39	20.48	20.21	20.36	9207400
2006-11-15	20.58	20.81	20.32	20.59	10149800
2006-11-16	20.65	20.74	20.26	20.27	13974000
2006-11-17	20.21	20.72	19.92	20.49	9593000
2006-11-20	20.43	20.84	20.25	20.64	7942400
2006-11-21	20.91	21.16	20.72	20.96	8408600
2006-11-22	21.04	21.05	20.47	20.91	6478200
2006-11-24	21.20	21.32	20.86	20.90	1933000
2006-11-27	21.01	21.14	20.68	20.76	5479200
2006-11-28	20.95	21.28	20.87	21.13	8772200
2006-11-29	21.26	22.01	21.09	21.93	7933800
2006-11-30	21.95	22.58	21.93	22.46	12874600
2006-12-01	22.10	22.58	21.75	22.43	9102800
2006-12-04	22.10	22.31	21.92	22.31	5247200
2006-12-05	22.43	22.68	21.96	22.32	6142200
2006-12-06	22.22	22.56	22.08	22.22	5845000
2006-12-07	22.22	22.35	21.84	22.10	5633000
2006-12-08	22.29	22.73	22.29	22.62	8854800
2006-12-11	22.64	22.86	22.26	22.72	6276200
2006-12-12	22.81	23.24	22.67	23.03	8913400
2006-12-13	23.08	23.50	22.87	23.20	7280400
2006-12-14	23.41	23.53	23.12	23.14	9590800
2006-12-15	23.14	23.47	22.97	23.24	7356200
2006-12-18	23.00	23.12	22.13	22.18	7487800
2006-12-19	22.07	22.56	21.75	22.43	6790000
2006-12-20	22.37	22.39	21.75	21.75	7823600
2006-12-21	21.63	21.81	21.32	21.52	6682400
2006-12-22	21.58	21.61	21.04	21.30	4852200
2006-12-26	21.25	21.46	20.82	20.96	4558400
2006-12-27	20.91	21.12	20.70	21.10	3544200
2006-12-28	21.00	21.17	20.80	21.00	4887400
2006-12-29	20.88	21.03	20.76	20.90	3985000
2007-01-03	20.80	20.83	19.10	19.34	21855000
2007-01-04	18.77	19.00	18.12	18.46	29995000
2007-01-05	18.47	19.04	18.46	18.93	16350800
2007-01-08	19.12	19.31	18.75	18.88	10357800
2007-01-09	18.55	19.05	18.38	19.00	16999200
2007-01-10	18.98	19.30	17.95	18.84	12100800
2007-01-11	18.67	19.32	18.55	18.64	10492000
2007-01-12	18.83	19.22	18.75	19.12	11080600
2007-01-16	19.05	19.31	18.90	19.11	9206600
2007-01-17	19.03	19.46	18.98	19.24	7310600
2007-01-18	19.15	19.49	18.78	18.88	13624000
2007-01-19	18.91	19.29	18.91	19.24	11740400
2007-01-22	19.50	19.69	19.34	19.57	10250600
2007-01-23	19.82	20.20	19.76	20.17	10058200
2007-01-24	19.96	20.25	19.72	20.20	7306600
2007-01-25	20.50	20.50	19.32	19.54	7925200
2007-01-26	19.53	19.65	19.03	19.19	9744000
2007-01-29	19.28	19.33	18.82	18.87	9027600
2007-01-30	19.44	20.17	19.44	20.10	18201600
2007-01-31	20.10	20.39	19.85	20.19	10340800
2007-02-01	20.28	20.38	19.86	20.05	7395600
2007-02-02	20.18	20.36	19.87	20.24	5150800
2007-02-05	20.30	20.57	20.26	20.41	5949400
2007-02-06	20.56	20.70	20.09	20.37	8105400
2007-02-07	20.38	20.51	19.83	20.00	8620600
2007-02-08	19.86	20.29	19.86	20.20	10063600
2007-02-09	20.32	20.39	19.95	20.08	5041600
2007-02-12	20.08	20.08	19.71	19.81	5169060
2007-02-13	19.86	20.22	19.85	20.20	4509832
2007-02-14	20.20	20.37	19.94	20.13	5577688
2007-02-15	19.96	20.02	19.49	19.76	9027000
2007-02-16	19.70	19.96	19.63	19.87	5557000
2007-02-20	19.63	19.82	19.33	19.62	7770800
2007-02-21	19.57	20.27	19.43	20.21	9319000
2007-02-22	20.24	20.93	20.15	20.89	8899600
2007-02-23	20.96	21.14	20.81	20.87	7417600
2007-02-26	20.98	21.27	20.91	21.00	4973404
2007-02-27	20.68	20.78	19.81	20.14	10195400
2007-02-28	20.19	20.27	19.83	20.05	8451200
2007-03-01	19.78	20.73	19.67	20.38	10301560
2007-03-02	20.38	20.53	20.08	20.17	7105200
2007-03-05	20.00	20.48	19.93	20.09	9368200
2007-03-06	20.34	20.59	20.23	20.51	7778600
2007-03-07	20.42	21.65	20.38	21.05	12408000
2007-03-08	21.17	21.70	21.13	21.49	11617800
2007-03-09	21.55	21.89	21.23	21.78	11688600
2007-03-12	21.66	21.89	21.50	21.74	7909600
2007-03-13	21.74	22.17	21.45	21.45	10295200
2007-03-14	21.49	22.05	21.49	21.95	13128800
2007-03-15	21.95	22.29	21.81	22.10	10733080
2007-03-16	22.35	22.41	21.90	22.14	11694600
2007-03-19	22.40	22.66	22.33	22.58	6565664
2007-03-20	22.58	22.59	21.72	22.18	25446492
2007-03-21	22.17	22.88	22.16	22.68	11215936
2007-03-22	22.88	23.25	22.88	23.05	10228000
2007-03-23	23.09	23.20	22.87	23.19	7214432
2007-03-26	23.19	23.47	22.88	23.41	8728336
2007-03-27	23.23	23.27	23.02	23.12	6051376
2007-03-28	23.30	23.35	22.93	23.03	6788272
2007-03-29	23.14	23.52	22.91	23.08	8644920
2007-03-30	23.10	23.13	22.50	22.55	7755800
2007-04-02	22.55	23.27	22.52	23.21	8070328
2007-04-03	22.96	23.40	22.80	23.39	6112496
2007-04-04	23.11	23.39	22.85	23.22	10253200
2007-04-05	23.29	23.54	23.05	23.46	4704000
2007-04-09	23.42	23.92	23.28	23.64	7778400
2007-04-10	23.62	24.17	23.61	24.17	6463004
2007-04-11	23.79	24.30	23.72	23.98	7962036
2007-04-12	23.99	24.44	23.86	24.41	7829132
2007-04-13	24.89	25.57	24.25	25.00	16093528
2007-04-16	25.25	25.26	24.66	25.13	8826812
2007-04-17	25.30	25.33	24.63	24.81	6622584
2007-04-18	24.68	24.75	24.35	24.61	7988776
2007-04-19	24.62	24.62	24.04	24.18	6305740
2007-04-20	24.38	24.55	23.79	24.13	11312996
2007-04-23	24.18	24.71	24.05	24.23	9857076
2007-04-24	24.13	24.29	23.74	24.23	10172292
2007-04-25	24.98	25.98	24.72	25.84	12721988
2007-04-26	25.84	26.07	25.49	26.00	9763952
2007-04-27	26.00	26.95	25.90	26.71	10137300
2007-04-30	26.68	26.98	26.25	26.25	9637196
2007-05-01	26.25	26.51	25.79	26.05	9890880
2007-05-02	26.15	26.25	25.76	26.25	6086780
2007-05-03	26.25	26.80	26.10	26.77	8005800
2007-05-04	26.84	27.43	26.69	27.08	10466620
2007-05-07	27.08	27.29	26.69	26.88	5921636
2007-05-08	26.69	26.87	26.06	26.78	6142200
2007-05-09	26.65	27.06	26.24	27.00	8688984
2007-05-10	27.13	27.15	26.40	26.76	10947264
2007-05-11	26.76	27.50	26.76	27.48	7360096
2007-05-14	27.40	27.97	27.26	27.48	5670800
2007-05-15	27.48	27.94	27.28	27.48	6573800
2007-05-16	27.48	27.58	26.83	27.24	8851200
2007-05-17	27.23	28.21	26.77	27.99	11456172
2007-05-18	27.84	28.42	27.55	28.42	9370528
2007-05-21	28.41	28.76	27.91	28.34	8872400
2007-05-22	28.31	28.54	27.89	27.91	6830040
2007-05-23	28.00	28.37	27.67	27.73	8650416
2007-05-24	27.69	28.00	26.46	26.71	11369720
2007-05-25	27.16	27.25	26.79	27.21	6205600
2007-05-29	27.16	27.19	26.63	26.87	6228124
2007-05-30	26.75	27.69	26.60	27.63	8173000
2007-05-31	27.63	27.98	27.04	27.17	7607264
2007-06-01	27.45	27.61	26.95	27.08	6761200
2007-06-04	27.00	27.98	26.88	27.92	6502800
2007-06-05	27.85	27.85	27.22	27.65	6573228
2007-06-06	27.45	27.65	27.06	27.36	7352424
2007-06-07	27.20	27.36	26.13	26.47	12062728
2007-06-08	26.25	26.69	25.88	26.69	8332200
2007-06-11	26.73	27.24	26.55	27.05	6107800
2007-06-12	27.05	27.05	26.25	26.25	9306156
2007-06-13	26.55	27.63	26.49	27.54	11642000
2007-06-14	27.61	28.39	27.59	28.34	7835800
2007-06-15	28.50	28.99	28.07	28.89	9801400
2007-06-18	28.99	29.19	28.56	29.03	6642000
2007-06-19	28.81	29.52	28.63	29.18	7195600
2007-06-20	28.81	29.42	27.96	27.97	12917820
2007-06-21	28.49	29.00	28.10	28.87	13407680
2007-06-22	28.92	29.10	28.25	29.05	30536848
2007-06-25	28.55	28.62	27.87	28.15	11320000
2007-06-26	28.02	28.03	27.36	27.52	11050940
2007-06-27	27.18	28.00	27.00	27.96	10361564
2007-06-28	28.21	28.46	27.56	27.64	8749368
2007-06-29	28.44	28.44	27.48	27.62	7486444
2007-07-02	27.70	27.93	27.10	27.88	6695424
2007-07-03	27.75	28.43	27.75	28.28	3478008
2007-07-05	28.25	28.50	27.76	28.25	6401480
2007-07-06	28.42	28.50	27.91	28.07	6434292
2007-07-09	28.40	28.85	28.29	28.60	7538368
2007-07-10	28.52	28.81	28.15	28.27	6668960
2007-07-11	28.01	28.43	27.33	27.61	10572372
2007-07-12	27.42	27.95	27.31	27.94	8304796
2007-07-13	27.10	27.86	26.77	27.59	11824200
2007-07-16	27.38	27.58	26.73	27.21	8142028
2007-07-17	27.45	27.72	26.74	26.95	6006220
2007-07-18	27.34	27.39	26.45	27.16	9799760
2007-07-19	27.47	28.11	27.39	28.06	8794400
2007-07-20	27.63	28.98	27.63	28.62	14192444
2007-07-23	28.95	29.99	28.80	29.54	18914080
2007-07-24	28.70	29.45	27.88	28.07	13175612
2007-07-25	28.63	29.10	27.70	29.02	9807920
2007-07-26	28.68	28.98	27.65	28.42	10834252
2007-07-27	27.79	28.60	27.46	27.64	10278152
2007-07-30	27.64	27.86	26.72	27.74	7950468
2007-07-31	28.14	28.43	27.55	27.67	6174460
2007-08-01	26.89	27.90	26.43	27.16	10522116
2007-08-02	27.38	27.64	26.30	27.09	9914256
2007-08-03	27.02	27.39	25.80	25.81	9445604
2007-08-06	26.25	26.25	24.93	25.89	13256848
2007-08-07	25.82	27.21	25.71	27.04	11340444
2007-08-08	27.69	28.65	26.85	28.32	9953852
2007-08-09	25.83	29.17	25.83	27.72	13091056
2007-08-10	26.96	27.95	26.50	27.45	10458668
2007-08-13	28.09	28.10	26.81	26.95	5611600
2007-08-14	27.13	27.50	26.47	26.65	6920800
2007-08-15	26.51	26.75	25.44	25.49	8392524
2007-08-16	25.14	25.80	24.32	25.50	14997800
2007-08-17	25.25	29.60	25.11	26.54	10999600
2007-08-20	26.48	26.88	25.83	26.81	7048600
2007-08-21	26.80	27.48	26.52	26.89	7352400
2007-08-22	27.17	27.50	26.97	27.30	5858200
2007-08-23	27.49	28.50	26.96	28.43	8259600
2007-08-24	28.49	29.07	28.43	28.81	7452400
2007-08-27	28.57	28.66	27.73	28.04	4767200
2007-08-28	27.50	27.88	27.05	27.17	6832800
2007-08-29	27.25	28.43	27.25	28.29	7970000
2007-08-30	28.05	28.88	28.00	28.84	6339600
2007-08-31	29.09	29.74	29.06	29.19	6965000
2007-09-04	29.24	30.85	29.19	30.54	10263200
2007-09-05	30.48	31.25	29.85	31.17	11311276
2007-09-06	31.00	32.34	31.00	31.80	10203400
2007-09-07	30.74	31.25	30.29	30.98	8682600
2007-09-10	30.86	30.86	29.74	30.65	7084000
2007-09-11	30.81	31.41	30.07	31.19	6349200
2007-09-12	31.21	31.63	30.82	31.26	5850100
2007-09-13	31.40	31.73	30.94	31.52	6335000
2007-09-14	31.51	32.48	31.48	32.26	7036416
2007-09-17	31.68	32.84	31.68	32.59	6684600
2007-09-18	32.58	33.50	31.96	33.40	7628400
2007-09-19	33.75	34.48	33.46	34.25	9376000
2007-09-20	34.17	34.84	33.73	34.65	7536600
2007-09-21	34.94	35.50	33.98	34.69	8928172
2007-09-24	34.65	34.67	33.13	33.47	8036800
2007-09-25	33.34	33.58	32.62	33.20	6669000
2007-09-26	33.66	33.93	32.58	33.62	7153400
2007-09-27	34.24	34.60	33.74	34.52	6487756
2007-09-28	34.84	35.29	33.47	33.59	6463800
2007-10-01	33.56	34.99	32.84	34.86	7650000
2007-10-02	34.84	35.00	33.57	33.62	9123400
2007-10-03	33.27	33.75	32.85	33.44	5927400
2007-10-04	33.47	33.73	32.62	33.60	6449600
2007-10-05	33.34	33.35	32.30	32.63	6981684
2007-10-08	31.79	32.44	31.18	31.56	7376800
2007-10-09	31.92	32.74	31.69	32.54	6971200
2007-10-10	31.96	33.48	31.91	33.32	6622200
2007-10-11	33.95	34.49	32.99	33.39	8716088
2007-10-12	33.68	33.86	32.97	33.35	4687564
2007-10-15	33.62	35.21	33.49	33.79	5309000
2007-10-16	33.66	33.85	33.00	33.51	4485000
2007-10-17	34.01	34.01	32.56	32.92	5896600
2007-10-18	32.81	33.10	32.22	32.94	6453800
2007-10-19	32.25	32.26	30.22	30.50	17983976
2007-10-22	29.75	31.77	29.52	30.70	10717832
2007-10-23	31.31	32.09	30.88	32.04	17538460
2007-10-24	32.22	33.04	31.86	32.50	13222792
2007-10-25	32.55	33.00	32.22	32.48	7337788
2007-10-26	33.03	33.72	32.86	33.24	8796120
2007-10-29	33.73	33.75	32.92	33.55	5894380
2007-10-30	33.15	33.21	31.60	31.75	7599112
2007-10-31	32.14	32.58	31.56	32.46	9819400
2007-11-01	32.21	32.85	31.18	31.84	7795896
2007-11-02	32.55	33.17	31.33	32.58	7613200
2007-11-05	32.20	32.62	31.73	32.29	4600360
2007-11-06	32.42	33.06	32.11	32.88	7185724
2007-11-07	32.99	33.80	31.52	31.57	8932708
2007-11-08	31.72	32.59	31.15	31.82	6811312
2007-11-09	31.37	31.70	30.63	30.71	7482868
2007-11-12	30.50	30.50	28.18	28.92	12531764
2007-11-13	29.22	30.68	28.93	30.58	10172560
2007-11-14	30.81	31.85	30.81	31.15	8431884
2007-11-15	30.97	31.25	29.92	30.28	7482332
2007-11-16	30.55	30.84	30.23	30.73	10547972
2007-11-19	30.59	30.75	29.72	29.86	7623036
2007-11-20	30.20	31.26	30.01	31.03	11756100
2007-11-21	30.55	31.00	29.80	30.25	5952780
2007-11-23	30.46	31.22	30.00	31.15	1753408
2007-11-26	31.09	31.59	30.31	30.38	7176636
2007-11-27	29.79	30.64	29.35	30.32	8601532
2007-11-28	30.61	31.42	30.20	31.25	8313560
2007-11-29	31.19	32.11	31.19	32.01	15095336
2007-11-30	32.13	32.13	31.10	31.31	12071164
2007-12-03	30.78	32.10	30.78	31.95	4241088
2007-12-04	31.80	32.29	31.55	31.85	5210504
2007-12-05	32.08	33.12	32.08	32.86	8501176
2007-12-06	32.85	33.76	32.73	33.57	5583376
2007-12-07	33.50	33.50	32.61	32.83	9462692
2007-12-10	32.85	33.31	32.79	33.22	4556924
2007-12-11	33.33	33.48	31.94	32.08	7371776
2007-12-12	32.86	33.62	32.75	33.34	10235668
2007-12-13	33.11	33.63	32.54	33.33	8157228
2007-12-14	32.93	33.19	32.46	32.56	13078136
2007-12-17	32.31	32.38	31.65	31.95	8641108
2007-12-18	32.25	32.68	31.58	32.31	10699012
2007-12-19	32.78	32.83	31.90	32.17	8565304
2007-12-20	32.34	32.63	31.73	32.48	5323872
2007-12-21	32.66	34.23	32.58	34.22	10877304
2007-12-24	34.25	35.00	33.39	34.92	3284060
2007-12-26	34.94	36.11	34.64	35.79	5938476
2007-12-27	35.63	35.68	35.04	35.06	4543172
2007-12-28	35.45	35.80	35.09	35.22	4417296
2007-12-31	35.18	35.19	34.30	34.30	3974416
2008-01-02	34.50	35.78	34.50	35.48	7158444
2008-01-03	35.68	36.37	35.38	35.50	6983544
2008-01-04	35.23	35.43	34.09	34.39	7090116
2008-01-07	34.66	34.74	32.97	33.59	12048804
2008-01-08	34.20	34.38	32.71	32.80	8454720
2008-01-09	32.90	34.12	32.75	33.84	10136580
2008-01-10	33.64	34.13	32.75	33.97	8851008
2008-01-11	33.72	35.32	33.72	34.46	9715116
2008-01-14	35.42	35.80	34.76	35.49	7622892
2008-01-15	34.98	34.99	33.12	33.53	11045168
2008-01-16	33.01	34.00	30.80	32.21	13900332
2008-01-17	32.29	32.68	30.19	30.46	18747080
2008-01-18	29.97	30.77	28.20	29.60	27073972
2008-01-22	27.98	29.55	27.17	28.49	19524808
2008-01-23	27.71	28.25	25.92	28.13	19295800
2008-01-24	28.06	30.89	28.06	30.07	18366376
2008-01-25	30.75	32.96	29.90	30.82	16485612
2008-01-28	31.31	32.72	30.51	32.55	13045684
2008-01-29	32.65	33.01	31.71	32.12	10484832
2008-01-30	31.41	33.06	31.41	31.84	10398180
2008-01-31	31.45	31.45	30.47	30.86	17383436
2008-02-01	30.73	31.90	30.32	31.70	8858696
2008-02-04	31.69	33.07	31.67	32.30	6747840
2008-02-05	31.67	31.68	30.38	30.48	8906976
2008-02-06	30.95	31.18	29.82	29.88	7222208
2008-02-07	29.77	30.86	29.27	30.30	8663196
2008-02-08	30.40	31.31	30.15	30.62	6960128
2008-02-11	30.67	32.37	30.56	32.28	9302384
2008-02-12	32.79	32.98	31.48	31.85	9881832
2008-02-13	32.25	33.30	32.07	33.18	7654400
2008-02-14	33.46	33.50	32.47	32.85	7050604
2008-02-15	32.79	33.11	31.98	32.60	5761420
2008-02-19	33.79	34.00	33.29	33.52	6349256
2008-02-20	33.29	33.93	32.76	33.77	6212800
2008-02-21	33.96	34.30	32.69	32.86	9292952
2008-02-22	32.94	33.23	31.91	33.09	5126584
2008-02-25	33.17	34.81	33.07	34.50	8779720
2008-02-26	34.40	35.36	33.93	34.92	8601756
2008-02-27	34.77	35.23	34.37	34.78	7624580
2008-02-28	35.14	36.41	34.78	36.07	9724592
2008-02-29	35.74	35.97	34.27	34.46	9420476
2008-03-03	34.38	35.49	33.78	34.51	7233824
2008-03-04	34.12	34.75	33.31	33.97	7983176
2008-03-05	34.00	35.21	34.00	35.21	9014368
2008-03-06	34.97	35.91	34.87	35.00	9629916
2008-03-07	34.79	34.79	33.10	33.63	8393684
2008-03-10	33.72	33.87	32.68	32.89	6223764
2008-03-11	33.41	35.00	33.41	35.00	7547604
2008-03-12	34.81	35.17	33.94	34.07	5617052
2008-03-13	33.67	34.99	32.68	34.81	9091780
2008-03-14	35.00	35.00	33.01	34.13	8348372
2008-03-17	33.38	33.66	31.99	32.52	8672444
2008-03-18	33.08	34.37	32.80	34.37	9443416
2008-03-19	34.47	34.49	31.84	31.84	10294244
2008-03-20	31.76	32.15	30.25	31.81	10771732
2008-03-24	31.88	33.23	31.88	32.63	5255272
2008-03-25	32.57	34.54	32.57	34.26	9627944
2008-03-26	34.15	35.83	34.04	35.61	11898260
2008-03-27	35.70	36.37	34.94	35.07	9605384
2008-03-28	35.10	36.07	34.50	35.57	7925992
2008-03-31	35.62	36.83	35.33	36.24	10584664
2008-04-01	36.15	36.50	34.97	36.48	9512744
2008-04-02	36.54	37.75	35.97	37.49	13127272
2008-04-03	36.85	38.03	36.85	37.62	10738980
2008-04-04	37.87	38.32	37.55	37.69	12448504
2008-04-07	38.04	39.38	37.80	38.26	8929116
2008-04-08	38.24	38.83	37.77	38.29	6673592
2008-04-09	38.39	38.92	38.03	38.31	6480476
2008-04-10	37.48	38.06	37.01	38.00	10967076
2008-04-11	37.47	37.87	37.08	37.34	5457920
2008-04-14	37.49	38.56	37.32	38.24	6975396
2008-04-15	38.56	38.89	37.83	38.31	10211600
2008-04-16	38.56	39.75	38.39	39.64	10565252
2008-04-17	39.38	40.25	38.82	40.02	10818712
2008-04-18	40.08	42.79	39.74	42.78	16759188
2008-04-21	42.43	42.62	40.95	42.21	13645472
2008-04-22	42.00	42.48	41.07	41.65	7844880
2008-04-23	41.50	41.65	39.45	40.23	16175816
2008-04-24	40.18	40.65	39.19	39.99	9313816
2008-04-25	40.26	41.39	39.89	40.53	7212176
2008-04-28	40.87	41.22	40.00	40.93	6800784
2008-04-29	40.11	40.47	39.46	39.55	7376016
2008-04-30	39.94	40.61	39.28	40.34	8566888
2008-05-01	39.76	40.07	38.03	39.28	10914656
2008-05-02	39.58	40.73	39.34	40.50	6800608
2008-05-05	40.89	42.20	40.51	41.46	9701280
2008-05-06	41.45	42.85	41.02	42.47	9600432
2008-05-07	42.58	42.77	41.24	42.04	9389784
2008-05-08	42.24	43.57	41.63	43.50	9021200
2008-05-09	43.31	43.44	41.94	43.00	9173352
2008-05-12	42.74	42.74	41.56	42.37	7808032
2008-05-13	42.31	43.66	41.37	43.55	8893448
2008-05-14	43.70	43.75	41.92	42.20	9529792
2008-05-15	42.63	43.39	41.47	43.05	9867424
2008-05-16	43.40	45.50	43.12	44.30	8918816
2008-05-19	44.34	45.35	43.92	44.90	7334688
2008-05-20	45.34	45.65	44.40	45.21	7747024
2008-05-21	45.36	45.80	43.94	43.97	10309624
2008-05-22	44.11	44.14	42.79	43.03	7189784
2008-05-23	43.29	43.62	41.78	42.24	7364176
2008-05-27	42.40	43.09	41.00	42.87	6584175
2008-05-28	42.89	44.72	42.07	44.64	8443661
2008-05-29	45.30	45.97	43.84	44.17	14769307
2008-05-30	44.19	46.18	44.19	45.63	10315933
2008-06-02	45.36	46.30	44.60	44.88	7591293
2008-06-03	44.95	45.41	43.25	43.58	9202792
2008-06-04	43.32	45.07	43.25	43.72	9818847
2008-06-05	44.34	46.37	44.05	46.30	7108010
2008-06-06	46.47	48.37	45.65	45.70	7922132
2008-06-09	45.70	46.90	45.02	46.35	6490182
2008-06-10	45.81	46.26	44.51	45.39	8224481
2008-06-11	45.68	45.94	44.74	45.34	6477107
2008-06-12	44.70	45.00	43.32	43.93	8199781
2008-06-13	43.74	44.74	43.68	43.99	6187092
2008-06-16	44.46	45.69	44.32	44.89	5156834
2008-06-17	44.76	46.42	44.52	46.17	5579385
2008-06-18	45.68	46.54	45.35	46.24	5326844
2008-06-19	46.79	47.17	44.68	44.76	7233906
2008-06-20	44.54	45.82	44.00	44.72	8000503
2008-06-23	44.73	46.90	44.61	46.73	6687733
2008-06-24	45.99	47.13	45.79	46.10	7466724
2008-06-25	46.18	46.48	44.39	46.10	7519626
2008-06-26	46.26	47.78	45.68	47.12	9197131
2008-06-27	47.50	48.97	47.15	48.46	11051642
2008-06-30	48.97	49.98	48.49	49.59	9201832
2008-07-01	48.66	49.76	47.28	48.20	12265105
2008-07-02	47.99	49.36	45.68	45.75	9886657
2008-07-03	46.39	47.62	43.58	44.21	8616333
2008-07-07	43.54	44.63	41.62	42.49	13042994
2008-07-08	42.26	42.59	40.03	41.92	12079081
2008-07-09	41.93	43.13	39.90	39.97	10885950
2008-07-10	40.28	41.58	39.28	41.58	9969681
2008-07-11	41.84	42.32	40.28	41.36	7884098
2008-07-14	41.40	42.70	40.89	42.15	8376295
2008-07-15	41.90	42.52	39.30	40.26	7424624
2008-07-16	40.15	40.55	38.41	39.33	11954200
2008-07-17	39.61	41.16	38.47	39.28	12019723
2008-07-18	41.23	42.44	39.15	40.68	13363288
2008-07-21	39.13	41.14	37.69	41.08	19947153
2008-07-22	40.01	41.80	38.26	38.37	14346542
2008-07-23	38.13	38.61	35.05	36.15	18138395
2008-07-24	36.40	37.04	33.95	35.89	18093995
2008-07-25	35.78	37.34	35.31	36.78	9186001
2008-07-28	37.32	37.60	36.50	36.62	10811555
2008-07-29	36.43	36.57	35.18	36.34	9313513
2008-07-30	36.48	38.98	36.05	38.91	10146703
2008-07-31	38.62	38.62	37.55	37.73	9588600
2008-08-01	37.25	39.25	37.25	38.34	10658927
2008-08-04	38.23	38.43	35.99	36.39	10384096
2008-08-05	35.87	37.40	35.58	36.63	9866381
2008-08-06	36.54	37.78	36.36	37.66	8536392
2008-08-07	38.40	39.49	37.86	38.79	12672299
2008-08-08	38.34	38.34	36.71	37.25	7236514
2008-08-11	37.24	38.35	36.00	36.84	7467127
2008-08-12	37.07	37.54	36.65	36.81	8448293
2008-08-13	36.80	38.60	36.62	38.46	6905924
2008-08-14	37.58	38.44	36.83	37.94	6645238
2008-08-15	37.79	37.79	36.24	36.56	10068552
2008-08-18	36.75	37.32	35.42	35.63	8448558
2008-08-19	35.17	37.03	35.17	36.71	6926153
2008-08-20	37.16	38.58	36.92	38.38	7598782
2008-08-21	39.20	39.35	38.29	39.04	7613736
2008-08-22	39.06	39.06	37.28	37.75	5226146
2008-08-25	37.35	38.41	36.98	37.58	5475043
2008-08-26	38.09	38.69	37.70	38.64	5095854
2008-08-27	39.19	39.87	38.70	39.15	6928688
2008-08-28	39.51	39.75	37.46	38.44	6278353
2008-08-29	38.58	38.91	38.11	38.58	6136590
2008-09-02	37.03	37.41	35.35	35.44	12391633
2008-09-03	35.23	36.18	34.00	34.52	11795686
2008-09-04	34.52	34.83	32.96	33.68	10228771
2008-09-05	33.74	34.01	32.17	33.44	11731552
2008-09-08	34.29	34.82	32.06	32.24	10917143
2008-09-09	31.91	31.98	29.23	29.54	17434466
2008-09-10	29.90	30.38	28.86	29.66	19499076
2008-09-11	29.47	30.13	28.17	29.69	19747647
2008-09-12	29.71	31.49	29.68	31.40	11534749
2008-09-15	29.52	30.49	27.97	28.38	11877621
2008-09-16	27.62	30.31	26.50	30.07	15163688
2008-09-17	30.14	30.56	27.84	28.74	13580122
2008-09-18	29.82	30.34	26.05	28.13	18448477
2008-09-19	30.35	32.69	26.10	32.03	15069003
2008-09-22	32.38	33.38	30.66	31.51	10557542
2008-09-23	31.41	32.44	28.92	29.66	14458926
2008-09-24	30.50	30.50	28.61	29.51	11447783
2008-09-25	29.61	29.83	28.41	28.87	12444395
2008-09-26	28.03	28.80	26.66	27.60	10738361
2008-09-29	26.53	26.74	22.26	23.05	16097812
2008-09-30	24.00	25.50	23.75	25.14	13140143
2008-10-01	24.52	24.69	22.89	23.58	11990998
2008-10-02	23.33	23.33	18.32	18.53	42927748
2008-10-03	19.09	22.39	18.53	20.00	28515287
2008-10-06	19.21	19.83	16.04	18.17	27799295
2008-10-07	18.88	19.29	15.87	16.10	23066285
2008-10-08	15.62	17.40	14.52	16.62	30820960
2008-10-09	17.22	18.11	14.69	14.69	18431858
2008-10-10	13.33	15.45	11.40	13.13	29882958
2008-10-13	14.77	17.12	14.30	16.79	18611462
2008-10-14	17.81	18.64	15.75	16.67	20945745
2008-10-15	15.77	15.77	13.13	13.48	21352557
2008-10-16	14.19	14.43	12.28	14.22	20901794
2008-10-17	13.51	15.86	13.17	14.69	20284635
2008-10-20	15.98	17.02	15.26	16.96	16874749
2008-10-21	16.77	17.58	16.00	16.61	13105410
2008-10-22	15.73	15.92	13.18	13.85	15242344
2008-10-23	13.88	14.72	12.48	14.19	17283970
2008-10-24	12.26	13.60	12.25	12.98	12861799
2008-10-27	12.47	13.05	11.50	11.63	15656742
2008-10-28	12.43	13.32	11.08	13.23	15923860
2008-10-29	13.53	15.39	13.50	14.58	19206537
2008-10-30	15.34	16.38	14.95	16.28	16788085
2008-10-31	15.95	17.45	15.50	16.88	12470172
2008-11-03	16.62	16.65	14.61	15.03	10369263
2008-11-04	15.55	17.54	15.55	17.17	15636050
2008-11-05	16.41	16.86	15.66	15.74	12623081
2008-11-06	15.49	15.68	14.07	14.21	12478675
2008-11-07	14.34	15.18	14.20	15.10	9075633
2008-11-10	15.78	16.14	14.51	14.91	8437029
2008-11-11	14.33	14.60	13.51	14.10	9075003
2008-11-12	13.63	13.71	12.33	12.41	11449139
2008-11-13	12.52	14.10	11.04	14.03	20283714
2008-11-14	13.30	13.89	12.31	12.80	12799371
2008-11-17	12.49	13.65	12.41	12.45	12180166
2008-11-18	12.72	12.98	11.70	12.47	12626370
2008-11-19	12.33	12.98	11.54	11.63	12486278
2008-11-20	11.25	11.50	9.56	9.70	18400864
2008-11-21	10.20	10.68	9.27	10.28	26565035
2008-11-24	10.73	11.78	10.42	11.44	16868298
2008-11-25	11.55	11.66	10.31	10.96	14615431
2008-11-26	10.81	12.90	10.80	12.79	13877340
2008-11-28	12.55	13.01	12.26	12.77	4703237
2008-12-01	11.54	11.93	9.96	10.04	14459362
2008-12-02	10.36	10.53	9.77	10.29	15169788
2008-12-03	10.04	10.56	9.46	10.15	18802853
2008-12-04	9.92	10.13	8.31	8.68	25474602
2008-12-05	8.46	9.12	7.75	8.98	25751917
2008-12-08	9.78	10.31	9.14	10.02	20381686
2008-12-09	9.84	10.86	9.60	10.34	15311492
2008-12-10	10.74	11.12	10.45	11.02	14887495
2008-12-11	10.55	11.26	10.16	10.49	21838886
2008-12-12	9.80	10.40	9.60	10.14	14855658
2008-12-15	10.44	10.80	10.02	10.31	14054409
2008-12-16	10.42	11.00	10.05	10.86	14604094
2008-12-17	10.76	11.23	10.55	10.93	13275044
2008-12-18	10.91	10.96	9.52	9.54	15916709
2008-12-19	9.58	10.24	9.50	9.96	14707512
2008-12-22	10.04	10.24	9.01	9.02	13128640
2008-12-23	9.29	9.50	9.03	9.35	9857452
2008-12-24	9.27	9.67	9.10	9.51	4871265
2008-12-26	9.59	9.77	9.25	9.58	6569169
2008-12-29	9.79	10.14	9.55	10.00	8747124
2008-12-30	9.99	10.71	9.82	10.70	11059243
2008-12-31	10.66	11.09	10.30	10.82	7676252
2009-01-02	10.86	11.80	10.82	11.66	8811453
2009-01-05	11.68	12.99	11.31	12.57	17843153
2009-01-06	12.90	14.47	12.80	14.31	27136482
2009-01-07	13.06	13.60	12.20	12.95	17523195
2009-01-08	12.74	13.67	12.56	13.62	13664848
2009-01-09	13.66	13.83	12.75	12.81	12165278
2009-01-12	12.51	12.76	11.67	11.82	10249648
2009-01-13	11.81	12.56	11.57	12.25	10857725
2009-01-14	11.86	12.17	11.00	11.23	13632874
2009-01-15	11.19	11.38	10.60	11.13	15447094
2009-01-16	11.48	11.48	10.53	10.77	16212155
2009-01-20	10.52	10.88	9.32	9.36	22288614
2009-01-21	9.55	10.63	9.55	10.58	13494779
2009-01-22	10.36	10.49	9.79	9.99	15305935
2009-01-23	10.88	11.05	9.25	10.85	15525588
2009-01-26	11.80	11.90	10.28	10.88	21512797
2009-01-27	11.19	11.43	10.55	11.16	16961278
2009-01-28	11.61	12.29	11.34	12.02	18349132
2009-01-29	11.77	11.84	11.30	11.51	15066056
2009-01-30	11.69	12.05	10.92	11.03	12898218
2009-02-02	10.76	10.97	10.28	10.59	13659165
2009-02-03	10.66	10.83	10.45	10.69	9708214
2009-02-04	10.79	11.39	10.73	11.04	11209596
2009-02-05	10.87	11.90	10.56	11.69	15039849
2009-02-06	11.61	12.53	11.38	12.35	15772731
2009-02-09	12.55	12.93	11.93	12.17	13425959
2009-02-10	12.02	12.44	11.00	11.15	17550597
2009-02-11	11.26	11.46	10.51	10.98	15398963
2009-02-12	10.73	10.95	10.31	10.79	14943041
2009-02-13	10.73	11.02	10.57	10.63	12850904
2009-02-17	9.81	10.00	9.21	9.22	31099870
2009-02-18	9.55	10.01	9.08	9.75	39474218
2009-02-19	10.11	10.85	10.10	10.28	35410475
2009-02-20	10.07	10.29	9.51	10.01	26588451
2009-02-23	10.19	10.25	9.48	9.52	23961451
2009-02-24	9.59	9.84	9.20	9.69	36155276
2009-02-25	9.52	10.00	9.17	9.70	213063780
2009-02-26	10.18	10.83	10.07	10.58	52695444
2009-02-27	10.10	11.23	9.88	10.67	27870417
2009-03-02	10.30	10.60	9.15	9.36	29133954
2009-03-03	9.85	10.00	9.31	9.55	22298405
2009-03-04	10.02	10.85	9.73	10.42	25586173
2009-03-05	10.06	10.65	9.65	9.94	17678667
2009-03-06	10.39	10.45	9.92	10.31	23672277
2009-03-09	10.36	11.05	10.10	10.60	19193474
2009-03-10	10.78	11.68	10.75	11.33	25972661
2009-03-11	11.18	11.41	10.64	10.83	17533717
2009-03-12	10.84	11.22	10.61	11.19	15438491
2009-03-13	11.22	11.40	10.83	11.10	13003639
2009-03-16	11.20	11.81	10.75	11.27	17056587
2009-03-17	11.14	11.75	10.95	11.73	14301899
2009-03-18	11.66	12.40	11.25	12.06	17579812
2009-03-19	12.47	13.05	12.20	12.49	18299355
2009-03-20	12.29	12.55	11.76	11.85	17181577
2009-03-23	12.44	13.10	12.10	13.07	16525712
2009-03-24	12.57	13.09	12.34	12.78	14938013
2009-03-25	12.89	13.04	12.11	12.61	14878154
2009-03-26	12.76	13.14	12.46	12.61	16049028
2009-03-27	12.12	12.24	11.51	11.67	12947793
2009-03-30	11.40	11.40	10.72	11.02	10727517
2009-03-31	11.05	11.45	11.00	11.07	12459138
2009-04-01	10.66	11.60	10.50	11.51	15067435
2009-04-02	12.10	12.51	11.90	12.23	12787913
2009-04-03	12.16	13.23	12.16	13.08	18440002
2009-04-06	12.86	12.86	12.43	12.74	11502303
2009-04-07	12.45	12.48	12.12	12.28	8202960
2009-04-08	12.14	12.65	11.62	12.54	10154234
2009-04-09	12.68	13.15	12.68	12.99	8677370
2009-04-13	12.60	13.14	12.24	12.97	11344945
2009-04-14	13.08	13.44	12.50	12.82	12422949
2009-04-15	12.69	13.43	12.69	13.30	16695486
2009-04-16	13.50	14.64	13.46	14.57	24119716
2009-04-17	14.37	14.92	14.10	14.75	21604643
2009-04-20	13.69	14.52	13.43	14.17	21710561
2009-04-21	13.74	15.88	13.74	15.69	25073366
2009-04-22	15.48	16.59	15.36	15.64	21858175
2009-04-23	15.86	16.24	15.36	15.98	15532876
2009-04-24	16.33	17.64	16.33	17.41	25628800
2009-04-27	16.66	16.75	16.21	16.46	16560662
2009-04-28	16.28	16.32	15.42	16.19	15845700
2009-04-29	16.31	17.15	16.26	17.05	14769402
2009-04-30	17.25	17.37	16.11	16.63	13604374
2009-05-01	16.57	17.14	16.24	17.08	24582704
2009-05-04	17.52	18.48	17.17	18.38	18094217
2009-05-05	18.27	18.63	17.64	18.16	14704276
2009-05-06	18.50	19.41	18.50	18.95	17864771
2009-05-07	19.67	19.78	17.39	18.30	17011353
2009-05-08	18.80	19.44	18.35	19.20	16422324
2009-05-11	18.94	18.94	17.87	18.17	13132191
2009-05-12	18.52	18.99	17.89	18.66	17269777
2009-05-13	18.29	18.55	17.62	17.96	17278604
2009-05-14	17.62	18.68	17.57	18.38	13174651
2009-05-15	18.33	18.90	17.58	17.84	17758371
2009-05-18	18.29	19.15	18.29	18.79	12637883
2009-05-19	18.94	19.75	18.49	19.39	16530970
2009-05-20	19.88	20.78	19.31	19.39	19302427
2009-05-21	18.96	18.96	17.98	18.37	14337291
2009-05-22	18.75	19.06	18.40	18.72	10811083
2009-05-26	18.59	19.44	18.07	19.24	11930615
2009-05-27	19.49	19.93	19.02	19.33	13030047
2009-05-28	19.51	20.40	18.94	20.13	15949529
2009-05-29	20.40	20.95	20.30	20.70	15054980
2009-06-01	21.65	22.55	21.22	21.78	16793475
2009-06-02	21.91	21.94	21.17	21.86	13889043
2009-06-03	21.55	21.74	19.24	20.00	24363122
2009-06-04	20.45	21.07	20.17	20.85	14094150
2009-06-05	21.35	21.35	20.14	20.63	11725778
2009-06-08	20.22	20.45	19.62	20.26	11662444
2009-06-09	20.75	21.53	20.69	21.32	13472513
2009-06-10	21.90	22.55	21.48	22.45	20312653
2009-06-11	22.30	23.75	22.10	23.44	16969892
2009-06-12	23.01	23.09	22.40	22.65	10579848
2009-06-15	22.25	22.32	21.17	22.06	11076521
2009-06-16	22.51	22.85	20.93	21.06	13232299
2009-06-17	20.72	20.96	19.52	20.13	19555347
2009-06-18	20.23	20.59	19.75	20.10	11198125
2009-06-19	20.51	20.82	20.00	20.15	13772876
2009-06-22	19.49	19.49	18.22	18.25	20023108
2009-06-23	18.51	18.66	17.58	18.18	22387878
2009-06-24	18.43	18.98	18.22	18.70	17045794
2009-06-25	18.93	19.64	18.80	19.52	13525491
2009-06-26	19.50	19.88	19.15	19.70	9094575
2009-06-29	20.13	20.36	19.79	20.03	10888544
2009-06-30	19.96	20.44	19.28	19.56	11273790
2009-07-01	19.76	20.24	19.37	19.44	11335832
2009-07-02	18.88	19.44	18.03	18.29	14292878
2009-07-06	17.70	18.12	17.40	18.07	13567739
2009-07-07	18.25	18.25	17.52	17.60	9840582
2009-07-08	17.90	18.15	17.22	17.97	19735477
2009-07-09	18.55	18.78	18.01	18.33	10798947
2009-07-10	18.00	18.21	17.58	18.13	11338677
2009-07-13	18.04	18.46	17.27	18.44	12761178
2009-07-14	18.67	19.05	18.52	18.81	9316096
2009-07-15	19.27	19.80	19.26	19.66	13460598
2009-07-16	19.49	20.05	19.36	19.94	9499628
2009-07-17	19.94	19.99	19.60	19.93	12922862
2009-07-20	18.68	19.05	18.01	18.95	35151077
2009-07-21	19.45	19.46	18.50	19.10	18057736
2009-07-22	18.84	19.16	18.31	18.96	10768947
2009-07-23	19.06	19.71	18.68	19.41	20560336
2009-07-24	19.34	19.43	18.88	19.22	11900968
2009-07-27	19.17	19.25	18.45	18.52	17354956
2009-07-28	18.38	18.47	17.80	18.04	14677556
2009-07-29	17.57	17.75	17.23	17.37	15006128
2009-07-30	17.83	18.56	17.48	18.35	13118120
2009-07-31	18.00	18.86	17.88	18.76	12337492
2009-08-03	19.41	20.00	19.24	19.55	13822399
2009-08-04	19.08	19.36	18.87	19.07	14928697
2009-08-05	18.90	19.03	18.33	18.82	10268887
2009-08-06	19.00	19.19	18.35	18.65	8688053
2009-08-07	18.88	19.35	18.36	18.62	8957182
2009-08-10	18.51	18.97	18.42	18.73	5499833
2009-08-11	18.54	18.54	18.14	18.27	6528541
2009-08-12	18.05	19.00	18.05	18.74	9034937
2009-08-13	19.04	19.73	18.74	19.70	11320182
2009-08-14	19.70	19.83	19.09	19.55	10739516
2009-08-17	18.92	18.92	18.44	18.64	12739124
2009-08-18	18.74	19.40	18.55	19.32	9147498
2009-08-19	18.92	19.75	18.63	19.59	10891770
2009-08-20	19.65	19.92	19.59	19.83	7715093
2009-08-21	20.11	20.88	19.97	20.82	14894435
2009-08-24	20.86	21.67	20.86	21.21	11274249
2009-08-25	21.61	21.68	20.32	20.42	15184239
2009-08-26	20.19	20.58	20.00	20.52	9270218
2009-08-27	20.46	20.53	19.85	20.51	11282654
2009-08-28	20.80	20.84	20.19	20.54	7752451
2009-08-31	20.08	20.24	19.55	19.95	9977993
2009-09-01	19.96	20.48	19.46	19.70	11097736
2009-09-02	19.58	20.05	19.34	19.55	8761119
2009-09-03	19.82	20.17	19.74	20.10	8591496
2009-09-04	20.18	20.54	19.83	20.48	9770368
2009-09-08	21.01	21.56	20.89	21.34	10747670
2009-09-09	21.52	21.60	21.00	21.40	11299578
2009-09-10	21.56	21.95	21.22	21.85	12511207
2009-09-11	22.00	22.14	21.65	21.82	21654163
2009-09-14	21.32	21.91	21.12	21.89	13798925
2009-09-15	22.00	22.08	21.41	22.07	18071843
2009-09-16	22.05	22.59	22.01	22.41	13224200
2009-09-17	22.32	22.56	21.98	22.11	9811434
2009-09-18	22.25	22.59	21.58	22.48	9871261
2009-09-21	22.01	22.89	21.92	22.39	9973142
2009-09-22	22.88	23.00	22.53	22.61	16057118
2009-09-23	22.66	22.74	21.85	21.88	11978151
2009-09-24	21.88	22.04	20.67	20.92	15981152
2009-09-25	20.69	21.10	20.42	20.61	14802115
2009-09-28	20.64	21.20	20.50	21.19	8675327
2009-09-29	21.08	21.24	20.53	21.14	9220811
2009-09-30	21.33	21.33	20.39	20.73	11432063
2009-10-01	20.61	20.92	19.75	19.76	15358720
2009-10-02	19.39	19.66	19.07	19.55	17351473
2009-10-05	19.52	20.01	19.20	19.24	16441673
2009-10-06	19.81	20.18	19.60	19.78	14081926
2009-10-07	19.84	20.20	19.70	20.11	12885237
2009-10-08	19.15	20.06	18.61	19.89	60405650
2009-10-09	20.12	20.20	19.13	19.52	25498527
2009-10-12	19.96	19.99	19.49	19.69	13910235
2009-10-13	19.68	19.69	19.11	19.31	20115534
2009-10-14	19.64	19.80	19.52	19.76	16926841
2009-10-15	19.57	20.61	19.33	20.47	34668126
2009-10-16	20.62	20.90	20.37	20.58	25286665
2009-10-19	19.95	20.19	19.47	19.92	43882044
2009-10-20	19.58	20.08	19.35	20.06	30600835
2009-10-21	19.82	20.24	19.43	19.49	22890399
2009-10-22	19.39	20.47	19.39	20.41	24601666
2009-10-23	20.58	20.75	19.67	19.93	20774887
2009-10-26	20.09	20.21	18.89	19.12	23310806
2009-10-27	19.11	19.27	18.71	18.87	18658990
2009-10-28	18.81	18.81	17.68	17.80	21966506
2009-10-29	18.23	18.55	17.04	17.87	43810105
2009-10-30	17.85	18.05	17.09	17.53	17700017
2009-11-02	17.66	17.91	17.10	17.54	18193864
2009-11-03	17.44	18.10	17.20	17.97	22791030
2009-11-04	18.10	18.43	17.72	17.74	12430051
2009-11-05	17.85	18.10	17.68	17.89	14005627
2009-11-06	17.70	18.09	17.41	17.72	11453886
2009-11-09	18.16	18.59	18.05	18.49	10210894
2009-11-10	18.50	19.00	18.18	18.57	13881487
2009-11-11	18.93	19.01	18.44	18.65	9337141
2009-11-12	18.49	18.53	17.75	17.90	11568068
2009-11-13	17.90	18.19	17.65	17.78	11938514
2009-11-16	18.11	18.62	17.88	18.22	24224700
2009-11-17	18.06	18.61	17.94	18.56	17387102
2009-11-18	18.71	18.89	18.45	18.58	16252119
2009-11-19	18.42	18.42	17.48	17.52	16731042
2009-11-20	17.43	17.43	16.72	16.93	19839094
2009-11-23	17.29	17.36	16.27	16.30	33986480
2009-11-24	16.40	16.58	16.03	16.47	19676703
2009-11-25	16.41	16.89	16.13	16.70	24771344
2009-11-27	16.08	16.55	15.98	16.43	10038286
2009-11-30	16.43	17.03	16.30	16.70	17666583
2009-12-01	17.06	17.39	16.95	17.20	23270479
2009-12-02	17.24	17.42	16.88	17.13	13342724
2009-12-03	17.32	17.32	16.82	16.91	20290731
2009-12-04	17.19	17.41	16.42	16.64	17117862
2009-12-07	16.63	16.80	16.00	16.02	21296653
2009-12-08	15.76	15.85	15.43	15.74	28895959
2009-12-09	15.85	16.45	15.67	16.18	17265339
2009-12-10	16.35	16.56	16.06	16.28	14116912
2009-12-11	16.30	16.44	15.70	15.88	17514282
2009-12-14	16.21	16.23	15.71	15.76	20111208
2009-12-15	15.86	16.23	15.67	15.99	17305927
2009-12-16	16.14	16.66	16.02	16.29	17473160
2009-12-17	16.22	16.88	16.16	16.63	17240449
2009-12-18	16.84	17.10	16.76	17.08	17909024
2009-12-21	17.25	17.59	17.21	17.28	11797683
2009-12-22	17.29	17.60	17.22	17.24	11567424
2009-12-23	17.43	17.83	17.25	17.76	9250862
2009-12-24	17.80	18.00	17.72	17.80	3516366
2009-12-28	17.99	18.29	17.64	17.73	8572342
2009-12-29	17.80	18.03	17.76	17.91	8420372
2009-12-30	17.82	18.14	17.76	18.11	10650366
2009-12-31	18.25	18.25	17.89	17.91	7053735
2010-01-04	18.26	18.92	18.22	18.91	15407462
2010-01-05	19.11	19.30	18.91	19.03	19652579
2010-01-06	19.07	19.70	18.90	19.61	13489529
2010-01-07	19.65	19.69	19.34	19.67	10592203
2010-01-08	19.25	20.78	19.25	20.47	23288844
2010-01-11	20.88	20.88	19.73	19.79	18570460
2010-01-12	19.60	19.65	18.98	19.07	18002959
2010-01-13	19.06	19.25	18.75	19.16	17654076
2010-01-14	19.25	19.50	18.85	19.13	17973574
2010-01-15	19.24	19.31	18.59	18.76	14538103
2010-01-19	18.65	18.92	18.38	18.88	11066306
2010-01-20	18.47	18.75	18.25	18.55	12586384
2010-01-21	18.55	18.86	18.35	18.70	19624312
2010-01-22	18.59	18.75	17.76	17.88	17814333
2010-01-25	17.90	18.33	17.67	17.73	18871862
2010-01-26	16.33	16.70	16.03	16.39	43801847
2010-01-27	16.39	16.58	15.86	16.33	21603221
2010-01-28	16.55	16.60	15.96	16.08	17310495
2010-01-29	16.26	16.49	15.50	15.68	19096258
2010-02-01	15.93	16.44	15.87	16.34	13913349
2010-02-02	16.46	16.58	16.07	16.30	16869857
2010-02-03	16.33	16.38	15.88	15.98	13800612
2010-02-04	15.78	15.80	15.14	15.29	19463777
2010-02-05	15.48	15.51	14.63	15.17	23238435
2010-02-08	15.34	15.56	14.94	14.97	12500782
2010-02-09	15.26	15.40	14.91	15.14	16500242
2010-02-10	15.10	15.31	14.86	15.13	19122811
2010-02-11	15.06	15.35	14.95	15.23	17035882
2010-02-12	15.05	15.15	14.90	15.01	15972648
2010-02-16	15.31	15.41	15.10	15.14	18060364
2010-02-17	15.35	15.66	15.16	15.57	21945622
2010-02-18	15.64	15.96	15.45	15.78	16636690
2010-02-19	16.30	16.71	16.06	16.60	24147511
2010-02-22	17.04	17.07	16.55	16.73	26424517
2010-02-23	16.71	16.72	16.06	16.24	19559636
2010-02-24	16.26	16.65	15.94	16.56	22619826
2010-02-25	16.29	16.55	16.05	16.47	19076160
2010-02-26	16.52	16.80	16.25	16.69	13404962
2010-03-01	16.84	16.89	16.44	16.61	13554333
2010-03-02	16.78	16.97	16.52	16.69	13469550
2010-03-03	17.01	17.25	16.85	17.07	17198918
2010-03-04	17.16	17.28	16.80	17.00	15516717
2010-03-05	17.47	17.58	17.25	17.38	15482089
2010-03-08	17.67	17.75	17.11	17.35	15902924
2010-03-09	17.23	17.49	17.15	17.29	10180682
2010-03-10	17.40	17.52	17.10	17.23	11331728
2010-03-11	17.37	17.42	17.20	17.24	9581083
2010-03-12	17.40	17.55	17.26	17.42	12920072
2010-03-15	17.28	17.38	17.00	17.22	10475737
2010-03-16	17.32	17.48	17.05	17.47	10501503
2010-03-17	17.52	17.80	17.25	17.34	14107359
2010-03-18	17.28	17.45	16.80	16.98	14213653
2010-03-19	16.68	16.76	15.92	16.07	28759558
2010-03-22	15.70	15.96	15.56	15.83	19568883
2010-03-23	15.86	15.94	15.63	15.79	14583767
2010-03-24	15.60	16.20	15.56	15.99	13255382
2010-03-25	16.33	16.38	15.44	15.48	19505699
2010-03-26	15.62	15.72	15.25	15.42	14186437
2010-03-29	15.58	15.82	15.51	15.65	7665033
2010-03-30	15.82	15.95	15.62	15.90	10310936
2010-03-31	16.10	16.10	15.76	15.86	10662676
2010-04-01	16.08	16.29	16.00	16.29	11641890
2010-04-05	16.50	16.67	16.37	16.58	10426953
2010-04-06	16.50	16.83	16.41	16.79	9600541
2010-04-07	16.78	16.91	16.36	16.48	11069336
2010-04-08	16.26	16.55	16.12	16.44	8447094
2010-04-09	16.60	16.64	16.21	16.54	9244980
2010-04-12	16.42	16.72	16.27	16.47	7568847
2010-04-13	16.50	16.58	16.13	16.54	9524439
2010-04-14	16.69	17.17	16.55	17.16	18233208
2010-04-15	17.08	17.27	16.89	16.98	9680267
2010-04-16	16.87	17.07	16.33	16.53	16158345
2010-04-19	16.38	16.46	16.00	16.28	14615643
2010-04-20	16.54	17.31	16.50	17.21	34407271
2010-04-21	17.11	17.25	16.55	16.62	28680817
2010-04-22	16.37	16.85	16.01	16.72	20333455
2010-04-23	17.19	17.87	17.16	17.73	27929256
2010-04-26	17.84	18.52	17.81	18.29	26896045
2010-04-27	18.75	18.80	17.88	17.97	30608415
2010-04-28	18.25	18.34	17.76	18.23	14278110
2010-04-29	18.51	18.67	17.80	18.48	21332146
2010-04-30	18.55	18.63	17.97	18.11	16985459
2010-05-03	17.93	18.08	17.23	17.92	18732737
2010-05-04	17.68	17.75	17.23	17.33	13482575
2010-05-05	17.00	17.19	16.52	16.60	24207344
2010-05-06	16.51	16.88	14.75	16.14	21833236
2010-05-07	15.63	15.99	14.93	15.30	32745996
2010-05-10	16.37	16.46	15.76	15.95	23716090
2010-05-11	15.75	15.94	15.37	15.51	26709084
2010-05-12	15.68	16.06	15.49	15.96	20302217
2010-05-13	16.04	16.60	15.79	16.30	23688305
2010-05-14	16.00	16.20	15.52	15.76	14427471
2010-05-17	15.80	15.95	15.10	15.38	15465290
2010-05-18	15.63	15.91	15.17	15.24	14329889
2010-05-19	15.08	15.34	14.57	14.94	17636888
2010-05-20	14.51	14.57	14.05	14.20	20355792
2010-05-21	13.96	14.78	13.78	14.70	18723414
2010-05-24	14.65	14.75	14.02	14.07	16085316
2010-05-25	13.47	13.90	13.08	13.86	29938340
2010-05-26	14.19	14.44	13.92	13.94	13274494
2010-05-27	14.42	14.64	14.01	14.43	14048159
2010-05-28	14.25	14.42	13.75	14.12	15740437
2010-06-01	13.75	14.00	13.06	13.08	20881977
2010-06-02	13.35	13.69	13.14	13.69	23960415
2010-06-03	13.92	13.97	13.25	13.72	17969817
2010-06-04	13.26	13.84	13.19	13.25	13747073
2010-06-07	13.33	13.51	13.05	13.06	9850368
2010-06-08	13.18	13.34	12.34	12.73	27301809
2010-06-09	13.09	13.41	12.70	12.77	23791550
2010-06-10	13.33	13.70	13.15	13.64	20269449
2010-06-11	13.47	13.76	13.28	13.47	14351388
2010-06-14	13.82	14.19	13.74	13.79	15574222
2010-06-15	14.13	14.52	13.94	14.45	14007631
2010-06-16	14.23	15.13	14.15	14.94	29564698
2010-06-17	15.11	15.12	14.55	14.80	11584598
2010-06-18	14.60	15.32	14.60	15.21	13434657
2010-06-21	15.50	15.60	15.00	15.13	11058839
2010-06-22	15.10	15.25	14.56	14.61	17334955
2010-06-23	14.57	14.91	14.30	14.78	13867136
2010-06-24	14.76	14.76	14.14	14.25	19145276
2010-06-25	14.37	14.60	14.07	14.58	56965958
2010-06-28	14.56	14.65	14.23	14.30	15353807
2010-06-29	13.88	13.96	13.29	13.30	23424128
2010-06-30	13.42	13.74	13.07	13.14	19685929
2010-07-01	13.07	13.32	12.68	13.22	17207521
2010-07-02	13.31	13.54	12.94	13.07	9882384
2010-07-06	13.40	13.68	13.05	13.28	11572961
2010-07-07	13.59	14.10	13.39	14.04	16708695
2010-07-08	14.25	14.51	13.95	14.45	13158630
2010-07-09	14.43	14.67	14.29	14.65	7592814
2010-07-12	14.66	14.84	14.27	14.27	9310485
2010-07-13	14.55	14.63	14.27	14.44	11134461
2010-07-14	14.40	14.78	14.28	14.71	11026400
2010-07-15	14.70	14.86	14.46	14.81	16367768
2010-07-16	14.71	14.71	14.41	14.50	13225466
2010-07-19	14.70	15.25	14.42	15.06	17537277
2010-07-20	15.31	16.04	15.26	15.56	35130698
2010-07-21	15.82	15.82	15.09	15.19	17451334
2010-07-22	15.68	15.82	15.53	15.66	13667724
2010-07-23	15.58	15.79	15.25	15.75	9584589
2010-07-26	15.80	16.03	15.63	15.96	8424741
2010-07-27	16.10	16.13	15.55	15.80	8627172
2010-07-28	15.65	16.07	15.65	15.79	9461361
2010-07-29	15.84	16.10	15.58	15.84	6780719
2010-07-30	15.60	16.27	15.51	16.20	14024522
2010-08-02	16.46	16.81	16.36	16.59	12609890
2010-08-03	16.42	16.74	16.26	16.43	10866041
2010-08-04	16.41	16.67	16.30	16.57	7664904
2010-08-05	16.41	16.74	16.31	16.62	8461452
2010-08-06	16.38	16.60	16.26	16.53	5749452
2010-08-09	16.63	16.70	16.41	16.63	7627486
2010-08-10	16.33	16.36	16.03	16.17	11101959
2010-08-11	15.82	15.90	15.31	15.59	10547854
2010-08-12	15.25	15.68	15.21	15.42	7327203
2010-08-13	15.39	15.64	15.31	15.37	4153678
2010-08-16	15.22	15.38	15.07	15.34	8055642
2010-08-17	15.56	15.96	15.38	15.69	7717243
2010-08-18	15.95	15.97	15.50	15.72	9780249
2010-08-19	15.65	15.79	15.40	15.55	5282380
2010-08-20	15.38	15.42	14.99	15.19	6464674
2010-08-23	15.28	15.44	15.19	15.21	5862350
2010-08-24	14.99	15.52	14.93	15.16	10291095
2010-08-25	14.95	15.04	14.70	15.00	7040560
2010-08-26	15.06	15.19	14.72	14.88	6656820
2010-08-27	14.90	15.33	14.65	15.27	10484966
2010-08-30	15.13	15.45	15.11	15.15	5392027
2010-08-31	15.07	15.16	14.72	14.91	7760066
2010-09-01	15.15	15.70	15.10	15.46	8759530
2010-09-02	15.47	15.75	15.40	15.70	5655422
2010-09-03	15.93	16.24	15.54	15.66	7199535
2010-09-07	15.50	15.76	15.26	15.55	7067602
2010-09-08	15.49	15.71	15.07	15.47	27985633
2010-09-09	15.84	16.03	15.60	15.67	10541215
2010-09-10	15.79	16.30	15.70	16.13	13564495
2010-09-13	16.37	16.49	16.28	16.36	7414870
2010-09-14	16.29	16.40	15.95	16.24	9910932
2010-09-15	16.04	16.53	15.93	16.48	11754982
2010-09-16	16.38	16.59	16.19	16.37	7886508
2010-09-17	16.51	16.80	16.42	16.70	18624046
2010-09-20	16.78	17.37	16.56	17.27	14078602
2010-09-21	17.29	17.43	16.85	17.03	14432366
2010-09-22	16.98	17.23	16.78	16.83	7879708
2010-09-23	16.60	17.10	16.57	16.83	7357609
2010-09-24	17.06	17.50	17.00	17.26	8996680
2010-09-27	17.31	17.38	16.88	16.88	8148686
2010-09-28	16.94	17.20	16.82	17.15	8986860
2010-09-29	17.07	17.49	16.92	17.40	8258067
2010-09-30	17.53	17.60	16.96	17.10	11936224
2010-10-01	17.36	17.45	17.15	17.33	11459849
2010-10-04	17.27	17.30	16.82	17.02	6918639
2010-10-05	17.15	17.55	17.10	17.51	8979501
2010-10-06	17.50	17.62	17.34	17.43	8477042
2010-10-07	17.50	17.58	17.04	17.24	8921976
2010-10-08	17.19	17.73	17.12	17.65	8441778
2010-10-11	17.65	17.83	17.53	17.81	6298256
2010-10-12	17.76	18.11	17.45	17.99	10955192
2010-10-13	18.16	18.69	18.12	18.50	16337090
2010-10-14	18.57	18.70	18.15	18.30	10501119
2010-10-15	18.40	18.62	17.97	18.60	15916780
2010-10-18	18.52	18.74	18.32	18.42	19720862
2010-10-19	17.32	17.65	16.87	17.18	30038846
2010-10-20	17.23	17.47	16.70	17.37	29141047
2010-10-21	17.35	17.59	17.15	17.28	13330734
2010-10-22	17.29	17.57	17.16	17.28	13818075
2010-10-25	17.19	17.48	17.05	17.09	13880118
2010-10-26	16.97	17.23	16.91	17.12	11632915
2010-10-27	16.97	17.16	16.92	17.16	11322546
2010-10-28	17.24	17.24	16.75	16.96	13421345
2010-10-29	16.87	17.16	16.70	16.81	11088642
2010-11-01	16.96	17.29	16.71	16.89	13487695
2010-11-02	16.99	17.44	16.92	17.36	13100949
2010-11-03	17.43	17.61	17.24	17.60	12611671
2010-11-04	17.96	18.88	17.95	18.76	20067150
2010-11-05	18.75	19.36	18.71	19.04	19331693
2010-11-08	18.96	19.34	18.89	19.17	14203550
2010-11-09	19.33	19.75	18.92	19.07	13814529
2010-11-10	19.19	19.46	18.76	19.46	12954639
2010-11-11	19.36	19.95	19.22	19.65	13787098
2010-11-12	19.42	19.65	19.18	19.50	12191867
2010-11-15	19.62	19.75	19.32	19.37	8656268
2010-11-16	19.13	19.39	18.60	19.16	22081001
2010-11-17	19.38	19.66	19.05	19.61	20859098
2010-11-18	19.95	19.99	19.81	19.91	32093139
2010-11-19	19.98	20.05	19.78	20.05	25349668
2010-11-22	20.08	20.48	19.86	20.40	19940342
2010-11-23	20.25	20.30	19.63	19.68	19066106
2010-11-24	19.88	20.28	19.86	20.23	12685304
2010-11-26	20.14	20.16	19.86	19.90	5060046
2010-11-29	19.86	20.47	19.54	20.40	9413210
2010-11-30	20.26	20.77	19.97	20.41	17502999
2010-12-01	20.94	21.49	20.92	21.16	19288432
2010-12-02	21.21	21.45	20.97	21.19	16495391
2010-12-03	21.18	21.83	21.16	21.72	13271310
2010-12-06	21.64	22.00	21.52	21.90	13787940
2010-12-07	22.32	22.36	21.28	21.34	14397386
2010-12-08	21.44	21.60	20.94	21.16	11443148
2010-12-09	21.35	21.37	20.67	21.29	8642357
2010-12-10	21.18	21.34	20.62	20.69	17230389
2010-12-13	20.82	21.20	20.64	20.89	21863159
2010-12-14	20.98	21.08	20.65	20.70	10730101
2010-12-15	20.54	21.09	20.53	20.55	11171763
2010-12-16	20.55	21.21	20.52	21.16	11494331
2010-12-17	21.19	22.00	21.11	21.99	15972652
2010-12-20	22.03	22.33	21.86	22.25	11675541
2010-12-21	22.43	22.87	22.16	22.87	11793846
2010-12-22	22.67	22.91	22.56	22.65	6883323
2010-12-23	22.67	22.98	22.64	22.66	6690975
2010-12-27	22.55	22.59	22.00	22.12	7719430
2010-12-28	22.32	22.34	21.91	22.16	5007906
2010-12-29	22.22	22.89	22.22	22.83	6207196
2010-12-30	22.78	22.90	22.52	22.74	5012433
2010-12-31	22.70	22.93	22.59	22.80	4213102
2011-01-03	23.02	23.10	22.63	22.69	8366221
2011-01-04	22.76	22.99	21.87	22.14	13578547
2011-01-05	22.11	22.66	21.78	22.61	12181726
2011-01-06	22.41	22.60	21.60	21.85	13612320
2011-01-07	21.95	22.60	21.82	22.37	11540308
2011-01-10	22.17	22.28	21.73	22.08	8269179
2011-01-11	22.51	23.10	22.39	22.74	12560320
2011-01-12	22.93	23.29	22.83	23.18	14617647
2011-01-13	23.28	23.30	22.80	23.23	15108012
2011-01-14	23.17	23.98	23.00	23.93	12647319
2011-01-18	23.99	24.11	23.70	23.83	9457645
2011-01-19	23.93	23.96	23.12	23.18	11972206
2011-01-20	22.89	23.08	22.28	22.87	12691693
2011-01-21	23.56	23.56	22.26	22.44	16410449
2011-01-24	22.53	22.61	22.05	22.25	14017570
2011-01-25	22.25	22.34	21.41	21.86	20964981
2011-01-26	22.18	23.04	21.98	22.95	18309633
2011-01-27	22.84	23.32	22.28	22.98	11451278
2011-01-28	22.96	23.16	22.47	22.97	15631336
2011-01-31	22.89	23.74	22.86	23.72	11141057
2011-02-01	23.91	24.39	23.68	24.33	12453474
2011-02-02	24.61	24.73	24.10	24.36	10469527
2011-02-03	24.46	24.50	23.92	24.39	8807969
2011-02-04	24.42	24.51	24.09	24.50	15361794
2011-02-07	24.77	25.10	24.65	25.01	12609186
2011-02-08	24.99	25.12	24.32	25.11	14841555
2011-02-09	24.76	25.01	24.04	24.16	11042246
2011-02-10	23.94	24.29	23.85	24.24	10747523
2011-02-11	24.38	24.94	24.24	24.84	13065712
2011-02-14	24.94	25.55	24.92	25.39	10520416
2011-02-15	25.47	25.52	24.80	24.84	10199459
2011-02-16	24.91	25.43	24.75	25.31	12711118
2011-02-17	25.29	26.25	25.19	26.08	11100061
2011-02-18	26.07	26.17	25.43	25.65	9782059
2011-02-22	25.27	25.51	23.90	24.11	18096269
2011-02-23	24.32	24.33	23.47	23.72	20427941
2011-02-24	24.10	24.16	23.54	23.80	14566274
2011-02-25	24.01	24.17	23.76	23.96	12258130
2011-02-28	24.14	24.24	23.47	24.18	10459932
2011-03-01	24.33	24.45	23.50	23.52	10618613
2011-03-02	19.77	22.31	19.56	21.14	105244949
2011-03-03	21.44	21.64	20.70	21.28	26042468
2011-03-04	21.21	21.33	20.01	20.59	22329996
2011-03-07	21.00	21.08	20.59	20.84	19562624
2011-03-08	21.13	21.29	20.72	21.03	14623529
2011-03-09	21.00	21.22	20.69	20.78	14777029
2011-03-10	20.40	20.65	19.71	20.28	20220470
2011-03-11	19.86	21.14	19.85	20.73	13056672
2011-03-14	20.57	20.82	20.15	20.79	12856694
2011-03-15	20.09	20.57	19.90	20.45	10551551
2011-03-16	20.18	20.44	19.75	19.88	21285724
2011-03-17	20.34	20.55	19.96	20.37	18756671
2011-03-18	20.58	21.07	20.36	20.55	15598204
2011-03-21	20.95	21.00	20.68	20.82	11184577
2011-03-22	20.84	21.01	20.57	20.75	13779005
2011-03-23	20.74	20.90	20.56	20.84	11386525
2011-03-24	20.85	21.02	20.69	20.83	8954785
2011-03-25	20.93	20.93	20.60	20.87	11805130
2011-03-28	20.77	21.75	20.53	21.24	16895373
2011-03-29	21.17	28.11	21.16	22.15	27423672
2011-03-30	22.39	22.39	21.65	22.14	15754343
2011-03-31	22.25	22.75	21.91	22.60	18992713
2011-04-01	22.91	23.41	22.86	23.05	19895886
2011-04-04	23.23	23.34	22.81	22.88	12792475
2011-04-05	22.86	23.11	22.43	22.46	11129155
2011-04-06	22.69	22.69	21.77	21.79	15120175
2011-04-07	21.94	21.94	21.27	21.74	16572272
2011-04-08	22.04	22.15	21.64	21.80	8374004
2011-04-11	21.82	22.11	21.26	21.33	12288647
2011-04-12	21.09	21.15	20.54	21.06	13683149
2011-04-13	21.17	21.35	20.78	20.99	10020676
2011-04-14	20.86	21.23	20.80	21.16	8982830
2011-04-15	21.15	21.38	20.95	21.02	9567584
2011-04-18	20.67	21.02	20.33	20.78	11634829
2011-04-19	20.77	21.20	20.74	21.15	8246770
2011-04-20	21.49	21.57	21.07	21.13	12570057
2011-04-21	20.37	20.89	20.26	20.66	28218161
2011-04-25	20.61	20.77	20.38	20.59	10637510
2011-04-26	20.55	20.92	20.40	20.76	8550803
2011-04-27	20.84	20.97	20.27	20.82	13580220
2011-04-28	20.77	21.33	20.60	21.05	10438343
2011-04-29	21.19	21.66	21.11	21.58	10379360
2011-05-02	21.68	21.73	20.44	20.69	12310539
2011-05-03	20.54	20.80	20.15	20.23	13138580
2011-05-04	20.19	20.52	19.75	20.20	18036395
2011-05-05	19.82	20.44	19.70	19.93	15892119
2011-05-06	20.17	20.78	20.05	20.19	17303246
2011-05-09	20.32	20.64	20.25	20.44	8534323
2011-05-10	20.43	20.62	20.16	20.26	9711695
2011-05-11	20.19	20.22	19.72	19.83	12664420
2011-05-12	19.80	20.02	19.49	19.87	11056556
2011-05-13	19.89	20.22	19.40	20.17	24057794
2011-05-16	19.91	20.24	19.27	19.32	14873509
2011-05-17	19.20	19.37	18.75	18.99	17548113
2011-05-18	19.09	19.55	19.01	19.41	12558331
2011-05-19	19.57	19.71	19.32	19.51	11302323
2011-05-20	19.51	19.85	19.30	19.71	9326503
2011-05-23	19.25	19.74	19.03	19.51	10609110
2011-05-24	19.67	19.75	19.15	19.45	10502985
2011-05-25	19.44	19.93	19.40	19.67	10548460
2011-05-26	19.74	19.84	19.49	19.78	9229815
2011-05-27	19.90	19.98	19.65	19.65	7039332
2011-05-31	19.82	20.02	19.66	19.77	10411898
2011-06-01	19.76	20.00	19.27	19.32	10714336
2011-06-02	19.24	19.60	19.15	19.27	8406631
2011-06-03	19.04	19.75	19.00	19.29	11579768
2011-06-06	19.21	19.29	18.51	18.63	8761491
2011-06-07	18.67	18.83	18.41	18.41	8897547
2011-06-08	18.38	18.73	18.22	18.59	12182997
2011-06-09	18.63	18.77	18.51	18.57	12055103
2011-06-10	18.53	18.54	18.10	18.11	10666784
2011-06-13	18.10	18.22	17.12	17.38	14438017
2011-06-14	17.52	17.82	17.47	17.61	11051399
2011-06-15	17.48	18.06	17.38	17.60	16314127
2011-06-16	17.59	17.66	16.94	17.10	15262061
2011-06-17	17.19	17.19	16.82	17.03	13370160
2011-06-20	16.69	17.01	16.65	16.90	11968449
2011-06-21	17.18	17.60	17.10	17.59	13870241
2011-06-22	17.49	18.33	17.43	17.92	19117395
2011-06-23	17.50	18.09	17.34	17.96	18056859
2011-06-24	17.88	17.95	17.52	17.72	58892687
2011-06-27	17.77	17.83	17.43	17.59	13614747
2011-06-28	17.72	18.29	17.66	18.28	12408503
2011-06-29	18.40	18.70	18.18	18.48	9991408
2011-06-30	18.60	18.85	18.52	18.75	9487544
2011-07-01	18.75	18.93	18.43	18.81	6849765
2011-07-05	18.91	19.10	18.75	18.91	6860688
2011-07-06	18.88	19.02	18.51	18.64	9074224
2011-07-07	18.94	19.11	18.71	18.90	8780051
2011-07-08	18.68	18.80	18.52	18.73	7296270
2011-07-11	18.41	18.53	18.05	18.33	8150657
2011-07-12	18.19	18.66	18.19	18.29	8925663
2011-07-13	18.31	19.09	18.31	18.72	9786331
2011-07-14	18.81	18.85	18.04	18.16	10915068
2011-07-15	18.33	18.57	18.16	18.53	9577947
2011-07-18	18.43	18.54	18.12	18.33	7498179
2011-07-19	18.49	18.75	18.35	18.64	8076393
2011-07-20	18.81	19.10	18.62	18.98	8775439
2011-07-21	19.03	19.49	19.00	19.29	12439200
2011-07-22	19.72	20.25	19.39	19.82	25769662
2011-07-25	19.87	20.52	19.68	20.45	27892796
2011-07-26	22.23	22.72	21.91	22.49	44881867
2011-07-27	22.40	22.76	21.92	22.05	18191208
2011-07-28	22.02	22.32	21.93	21.99	10641778
2011-07-29	21.51	22.08	21.42	21.92	11490914
2011-08-01	22.29	22.35	21.34	21.64	10936011
2011-08-02	21.47	21.94	20.86	20.86	13687164
2011-08-03	20.93	21.07	19.93	20.76	20882547
2011-08-04	20.40	20.40	18.82	18.87	25423416
2011-08-05	18.97	19.24	17.44	18.20	27037214
2011-08-08	16.94	17.18	15.55	15.93	23552964
2011-08-09	16.24	16.89	15.90	16.87	14197183
2011-08-10	16.51	16.84	16.05	16.10	19489119
2011-08-11	16.26	17.47	16.06	17.19	18421374
2011-08-12	17.46	17.55	17.02	17.31	9625120
2011-08-15	17.47	17.98	17.47	17.68	8315209
2011-08-16	17.37	17.75	17.00	17.20	10310853
2011-08-17	17.56	17.56	17.10	17.38	8454624
2011-08-18	16.70	16.70	15.82	15.99	15346660
2011-08-19	15.67	15.91	14.93	15.05	17015177
2011-08-22	15.59	15.65	14.64	14.68	12007436
2011-08-23	14.88	15.52	14.68	15.52	10713178
2011-08-24	15.48	15.63	15.13	15.63	8132966
2011-08-25	15.81	15.94	15.10	15.20	8647900
2011-08-26	14.99	15.89	14.93	15.74	9765284
2011-08-29	16.05	16.81	16.02	16.72	9979453
2011-08-30	16.68	17.10	16.55	16.93	11435541
2011-08-31	17.19	17.39	16.83	17.13	8570473
2011-09-01	17.19	17.45	16.89	16.99	7748269
2011-09-02	16.42	16.55	16.10	16.34	8886991
2011-09-06	15.21	16.00	15.20	15.94	9333948
2011-09-07	16.31	16.74	16.19	16.62	9313107
2011-09-08	16.53	16.87	16.47	16.68	8084370
2011-09-09	16.44	16.75	15.74	15.94	13288182
2011-09-12	15.51	16.15	15.43	16.13	8311143
2011-09-13	16.16	16.26	15.63	16.07	10568204
2011-09-14	16.17	16.49	15.86	16.23	11691344
2011-09-15	16.48	16.64	16.20	16.57	6288425
2011-09-16	16.66	16.72	16.24	16.35	11039607
2011-09-19	15.82	16.17	15.50	16.00	8181365
2011-09-20	16.17	16.29	15.55	15.56	8618207
2011-09-21	15.55	15.65	14.76	14.78	11987353
2011-09-22	14.13	14.19	12.89	13.33	23172129
2011-09-23	13.19	13.30	12.81	12.90	13482052
2011-09-26	12.94	13.54	12.62	13.49	13668167
2011-09-27	13.97	14.23	13.35	13.45	16973168
2011-09-28	13.62	13.62	12.65	12.70	11766549
2011-09-29	13.02	13.20	12.50	12.75	16328020
2011-09-30	12.50	12.59	12.12	12.21	13385978
2011-10-03	11.99	12.18	11.40	11.46	16402897
2011-10-04	11.08	11.98	10.85	11.98	26380403
2011-10-05	11.96	12.99	11.67	12.80	18924212
2011-10-06	12.99	13.41	12.73	13.22	18173496
2011-10-07	13.36	13.68	12.90	13.11	15874143
2011-10-10	13.50	14.10	13.40	13.65	15281042
2011-10-11	13.50	14.07	13.44	13.85	17703951
2011-10-12	14.11	14.22	13.80	13.95	17670978
2011-10-13	13.89	14.07	13.50	13.93	11997635
2011-10-14	14.23	14.79	14.12	14.78	18728065
2011-10-17	14.82	14.85	14.33	14.44	14857628
2011-10-18	14.43	15.22	14.15	15.11	13440282
2011-10-19	14.95	15.27	14.51	14.65	9253351
2011-10-20	14.67	14.78	14.13	14.74	10327320
2011-10-21	15.07	15.41	14.78	15.03	17146862
2011-10-24	15.15	15.45	14.92	15.12	24436784
2011-10-25	15.00	15.21	14.08	14.67	31491151
2011-10-26	14.97	15.35	14.41	15.28	15643577
2011-10-27	16.00	16.60	15.94	16.28	20999336
2011-10-28	16.13	16.62	16.13	16.29	10608112
2011-10-31	16.01	16.01	15.48	15.50	9800102
2011-11-01	14.46	15.23	14.10	15.06	23302805
2011-11-02	15.47	15.60	15.05	15.54	9437905
2011-11-03	15.75	16.21	15.46	16.14	12711261
2011-11-04	15.93	16.39	15.83	16.18	9157970
2011-11-07	16.23	16.71	16.05	16.67	12532835
2011-11-08	16.83	16.85	16.36	16.75	8542686
2011-11-09	16.04	16.09	15.07	15.19	20039863
2011-11-10	15.57	15.91	15.29	15.62	9038659
2011-11-11	15.91	16.25	15.75	16.08	11479378
2011-11-14	16.05	16.16	15.81	16.07	6616600
2011-11-15	15.94	16.22	15.71	15.94	7204700
2011-11-16	15.79	16.57	15.70	16.03	15476414
2011-11-17	16.08	16.11	14.88	15.06	13734701
2011-11-18	15.29	15.37	14.71	14.74	15090208
2011-11-21	14.27	14.45	13.83	14.19	15466215
2011-11-22	14.10	14.24	13.71	13.96	8112071
2011-11-23	13.64	13.77	13.01	13.18	14576424
2011-11-25	13.14	13.45	13.01	13.16	3119627
2011-11-28	14.10	14.42	13.80	13.96	12556596
2011-11-29	14.07	14.37	13.81	14.12	9625499
2011-11-30	14.88	15.20	14.75	15.16	12159537
2011-12-01	15.17	15.45	14.93	14.96	8390734
2011-12-02	15.32	15.53	14.98	15.08	9435028
2011-12-05	15.57	15.80	15.39	15.62	9962517
2011-12-06	15.59	15.65	15.10	15.31	11462500
2011-12-07	15.15	15.15	14.58	14.79	15744370
2011-12-08	14.86	15.02	14.21	14.26	11256434
2011-12-09	14.24	15.07	14.24	14.98	11254734
2011-12-12	14.68	14.68	13.89	14.15	13875824
2011-12-13	14.29	14.67	13.75	13.97	9994307
2011-12-14	13.69	13.76	13.23	13.42	11911927
2011-12-15	13.59	13.69	13.08	13.14	10084385
2011-12-16	13.27	13.65	13.23	13.51	7589914
2011-12-19	13.60	13.67	12.89	13.01	10563517
2011-12-20	13.36	14.14	13.35	14.09	13296886
2011-12-21	14.00	14.43	13.77	14.31	13506815
2011-12-22	14.41	14.50	14.17	14.28	7056821
2011-12-23	14.28	14.40	14.17	14.38	4283439
2011-12-27	14.34	14.49	14.20	14.39	5348107
2011-12-28	14.40	14.42	13.76	13.83	5122085
2011-12-29	13.89	14.24	13.86	14.20	6893497
2011-12-30	14.16	14.69	14.15	14.64	9706721
2012-01-03	15.16	15.37	14.92	15.24	10997859
2012-01-04	15.21	15.60	15.04	15.48	12748854
2012-01-05	15.35	15.70	15.04	15.64	11775553
2012-01-06	15.65	15.75	15.38	15.53	8059777
2012-01-09	15.58	15.61	15.32	15.56	6522332
2012-01-10	15.83	16.04	15.73	15.95	9745609
2012-01-11	15.89	15.92	15.60	15.71	6457353
2012-01-12	15.89	15.92	15.42	15.62	9462334
2012-01-13	15.37	15.48	14.97	15.25	12152024
2012-01-17	15.32	15.67	15.00	15.27	17216389
2012-01-18	15.31	16.20	15.26	16.18	16416856
2012-01-19	16.25	16.72	16.25	16.38	16323616
2012-01-20	16.47	17.04	16.28	16.54	13476711
2012-01-23	16.55	16.65	16.17	16.42	11821829
2012-01-24	16.13	16.55	16.00	16.49	6993429
2012-01-25	16.42	16.92	16.04	16.79	9624437
2012-01-26	17.07	17.24	16.36	16.54	9926300
2012-01-27	16.54	16.96	16.51	16.81	10149196
2012-01-30	16.58	17.01	16.36	16.92	8065369
2012-01-31	17.19	17.36	16.70	16.74	8776592
2012-02-01	17.05	17.23	16.71	17.03	8867084
2012-02-02	17.13	17.23	16.75	17.05	9719359
2012-02-03	17.28	17.42	17.01	17.40	9832954
2012-02-06	17.43	17.81	17.11	17.81	8739973
2012-02-07	17.89	17.94	17.37	17.79	7381076
2012-02-08	17.89	17.95	17.47	17.90	8796834
2012-02-09	18.01	18.33	17.84	18.20	13011183
2012-02-10	17.91	18.08	17.67	17.79	9614049
2012-02-13	18.20	18.23	17.70	17.84	11870775
2012-02-14	17.82	17.85	17.17	17.47	20466381
2012-02-15	17.59	17.67	17.29	17.44	9512437
2012-02-16	17.25	17.80	17.16	17.74	11462874
2012-02-17	18.22	18.24	17.70	17.79	12759524
2012-02-21	15.14	15.92	15.05	15.36	62590555
2012-02-22	15.51	16.54	15.36	16.39	37447710
2012-02-23	16.46	16.52	16.17	16.50	20078388
2012-02-24	16.53	16.75	16.43	16.50	11943586
2012-02-27	16.42	16.58	16.22	16.37	9447023
2012-02-28	16.46	16.68	16.28	16.41	9712065
2012-02-29	16.47	16.63	15.88	15.98	16041362
2012-03-01	16.22	16.65	16.05	16.49	8439005
2012-03-02	16.47	17.41	16.42	17.20	23965283
2012-03-05	17.06	17.10	16.21	16.42	13188073
2012-03-06	16.03	16.05	15.56	15.90	13437684
2012-03-07	16.05	16.26	15.82	16.08	8781158
2012-03-08	16.31	16.96	16.25	16.79	10242664
2012-03-09	16.82	16.93	16.50	16.55	7014549
2012-03-12	16.47	16.58	15.85	16.01	8909883
2012-03-13	16.12	16.48	16.05	16.43	11131369
2012-03-14	16.34	16.38	15.94	16.13	10779769
2012-03-15	16.22	17.08	15.87	16.79	22904747
2012-03-16	17.02	17.75	16.85	17.54	14602945
2012-03-19	17.39	17.60	17.12	17.37	6888493
2012-03-20	17.08	17.19	16.81	16.85	7973674
2012-03-21	16.67	17.42	16.25	17.26	18302814
2012-03-22	16.68	17.29	16.47	16.68	15139032
2012-03-23	16.70	16.95	16.57	16.63	13347440
2012-03-26	17.17	17.19	16.45	16.65	9421195
2012-03-27	16.60	16.65	15.79	15.93	16496149
2012-03-28	15.65	15.71	14.92	15.16	25704901
2012-03-29	15.02	15.24	14.57	14.92	18867747
2012-03-30	15.24	15.25	14.67	15.09	12090516
2012-04-02	15.12	15.47	15.07	15.31	10897907
2012-04-03	15.27	15.33	14.88	15.10	10920953
2012-04-04	14.80	14.96	14.55	14.64	13389829
2012-04-05	14.58	14.70	14.05	14.20	19949040
2012-04-09	13.93	14.25	13.87	14.04	11380955
2012-04-10	13.98	14.13	13.35	13.78	14685033
2012-04-11	13.99	14.09	13.68	13.78	13060243
2012-04-12	13.86	14.35	13.80	14.29	12035972
2012-04-13	14.18	14.22	13.77	13.81	7926491
2012-04-16	13.76	13.76	13.20	13.36	14669007
2012-04-17	13.54	13.79	13.40	13.65	9800804
2012-04-18	13.68	14.19	13.55	13.70	12172493
2012-04-19	13.78	13.93	13.38	13.84	13103768
2012-04-20	14.12	14.40	13.73	13.78	13391879
2012-04-23	13.49	13.83	13.30	13.69	9269705
2012-04-24	13.87	14.44	13.58	14.14	24792605
2012-04-25	14.39	14.58	14.16	14.49	17025724
2012-04-26	14.46	15.03	14.41	14.96	17534267
2012-04-27	14.98	15.00	14.53	14.53	10755913
2012-04-30	14.27	14.49	14.18	14.27	13982619
2012-05-01	14.09	14.77	14.05	14.60	9719736
2012-05-02	14.42	14.55	14.30	14.49	7671392
2012-05-03	14.48	14.58	13.86	13.86	12024472
2012-05-04	13.95	13.95	13.47	13.79	12038611
2012-05-07	13.67	13.93	13.47	13.81	9755028
2012-05-08	13.60	13.62	13.09	13.45	15421208
2012-05-09	13.10	13.52	12.93	13.38	11778148
2012-05-10	13.63	13.68	13.19	13.23	7844919
2012-05-11	13.09	13.47	13.00	13.26	6768934
2012-05-14	13.03	13.13	12.77	12.82	9853448
2012-05-15	12.80	12.87	12.35	12.45	12131043
2012-05-16	12.82	12.96	12.46	12.48	14455277
2012-05-17	12.60	12.90	12.39	12.64	10893997
2012-05-18	12.72	12.85	12.29	12.35	7383120
2012-05-21	12.33	12.92	12.32	12.90	7473633
2012-05-22	12.94	13.23	12.70	12.82	9914308
2012-05-23	12.64	13.07	12.35	12.99	10502337
2012-05-24	12.99	13.10	12.50	12.76	5834384
2012-05-25	12.71	13.01	12.71	12.99	5045046
2012-05-29	13.02	13.48	12.99	13.22	6210894
2012-05-30	12.98	13.00	12.51	12.54	6692671
2012-05-31	12.54	12.54	11.85	12.01	13758133
2012-06-01	11.81	11.93	11.57	11.75	14600543
2012-06-04	11.75	11.87	11.14	11.62	14142695
2012-06-05	11.55	12.10	11.55	11.80	7524397
2012-06-06	12.00	12.21	11.66	12.03	12222048
2012-06-07	12.33	12.60	12.17	12.30	9549143
2012-06-08	12.08	12.21	11.88	12.16	6481101
2012-06-11	12.33	12.44	11.84	11.84	6262725
2012-06-12	12.04	12.23	11.81	12.20	4631179
2012-06-13	11.99	12.48	11.94	12.24	7771160
2012-06-14	12.25	12.63	12.11	12.54	7700300
2012-06-15	12.63	13.00	12.53	12.94	9093342
2012-06-18	12.75	12.75	12.35	12.41	9357132
2012-06-19	12.62	12.94	12.50	12.88	6529176
2012-06-20	12.91	13.11	12.75	12.89	9597520
2012-06-21	12.84	12.85	11.92	11.99	11426502
2012-06-22	12.28	12.29	11.88	11.91	8684512
2012-06-25	11.69	11.88	11.50	11.79	7775668
2012-06-26	11.75	11.91	11.36	11.73	12937217
2012-06-27	11.77	12.28	11.54	12.24	10065653
2012-06-28	11.87	12.44	11.87	12.18	10074442
2012-06-29	12.69	12.69	12.35	12.63	11215453
2012-07-02	12.67	12.73	12.46	12.64	6426694
2012-07-03	12.78	13.18	12.72	13.02	5512324
2012-07-05	12.82	13.03	12.61	12.68	9925839
2012-07-06	12.47	12.60	12.31	12.55	4259237
2012-07-09	12.52	12.59	12.24	12.35	6406177
2012-07-10	12.45	12.54	11.83	11.94	10264464
2012-07-11	11.96	12.32	11.95	12.27	11270479
2012-07-12	12.06	12.12	11.85	11.89	12657156
2012-07-13	11.97	12.11	11.70	11.72	15382684
2012-07-16	11.75	12.04	11.61	11.99	9203507
2012-07-17	12.18	12.56	11.94	12.53	11653029
2012-07-18	12.58	12.89	12.16	12.82	12251285
2012-07-19	12.92	13.03	12.68	12.69	9563928
2012-07-20	12.89	13.24	12.77	13.20	15764274
2012-07-23	12.74	13.19	12.59	13.10	10703719
2012-07-24	13.08	13.20	12.77	12.80	11855292
2012-07-25	12.10	12.29	11.51	11.67	32784835
2012-07-26	11.72	11.96	11.17	11.80	24184887
2012-07-27	11.94	12.72	11.87	12.61	17267298
2012-07-30	12.57	12.67	12.22	12.62	11979491
2012-07-31	12.55	12.68	11.98	12.05	13703196
2012-08-01	12.18	12.29	11.98	12.08	10561445
2012-08-02	11.86	12.10	11.62	11.66	10535615
2012-08-03	12.01	12.09	11.81	11.88	10806310
2012-08-06	12.08	12.35	11.91	12.26	9647986
2012-08-07	12.32	12.72	12.32	12.66	9866976
2012-08-08	12.54	12.87	12.48	12.73	8302762
2012-08-09	12.79	13.10	12.72	13.07	7965306
2012-08-10	12.91	12.99	12.68	12.98	6860712
2012-08-13	12.83	12.92	12.44	12.47	6995856
2012-08-14	12.70	12.73	12.41	12.46	5779579
2012-08-15	12.35	12.35	12.01	12.15	9208374
2012-08-16	12.16	12.39	12.15	12.36	10216556
2012-08-17	12.42	12.77	12.39	12.75	8520438
2012-08-20	12.67	12.92	12.67	12.82	6063432
2012-08-21	12.91	12.96	12.73	12.74	6522707
2012-08-22	12.67	12.86	12.54	12.83	9064518
2012-08-23	12.78	12.90	12.63	12.72	6693522
2012-08-24	12.59	12.86	12.47	12.76	8164766
2012-08-27	12.71	12.87	12.60	12.62	7697103
2012-08-28	12.57	12.64	12.33	12.38	7691250
2012-08-29	12.41	12.49	11.90	11.94	10804144
2012-08-30	11.93	11.94	11.60	11.77	12671975
2012-08-31	11.92	11.97	11.61	11.76	9245025
2012-09-04	11.76	11.79	11.42	11.64	7095084
2012-09-05	11.79	12.10	11.63	12.02	11883708
2012-09-06	12.10	12.34	12.02	12.11	7444247
2012-09-07	12.20	12.80	12.19	12.73	12809843
2012-09-10	12.69	12.85	12.60	12.65	8851622
2012-09-11	12.70	12.96	12.69	12.90	8740542
2012-09-12	13.00	13.00	12.73	12.89	7112479
2012-09-13	12.87	13.46	12.79	13.38	12248965
2012-09-14	13.55	14.04	13.54	13.83	11740951
2012-09-17	13.43	13.79	13.38	13.39	9045895
2012-09-18	13.35	13.41	13.18	13.26	9068139
2012-09-19	13.17	13.29	13.06	13.20	7353400
2012-09-20	12.93	13.26	12.84	13.00	12447700
2012-09-21	13.20	13.66	12.59	13.54	42397584
2012-09-24	13.16	13.33	12.97	13.09	16125803
2012-09-25	12.92	13.06	12.44	12.58	17403863
2012-09-26	12.39	12.64	12.25	12.48	12863259
2012-09-27	12.58	12.79	12.53	12.65	7649614
2012-09-28	12.56	12.83	12.51	12.68	8969854
2012-10-01	12.81	12.92	12.38	12.50	9918590
2012-10-02	12.56	12.64	12.30	12.39	7565488
2012-10-03	12.40	12.43	11.95	12.03	9037441
2012-10-04	12.13	12.16	11.92	12.14	8550517
2012-10-05	12.21	12.22	11.85	11.89	7015750
2012-10-08	11.87	12.04	11.83	12.01	5186697
2012-10-09	12.07	12.44	12.07	12.35	9590252
2012-10-10	12.28	12.30	11.82	11.97	12626082
2012-10-11	12.17	12.32	12.03	12.31	7226768
2012-10-12	12.34	12.34	12.03	12.17	4116742
2012-10-15	12.17	12.20	11.99	12.20	4136359
2012-10-16	12.28	12.39	12.14	12.20	5099471
2012-10-17	12.22	12.56	12.09	12.48	7138141
2012-10-18	12.41	12.56	12.36	12.51	6407697
2012-10-19	12.43	12.47	12.02	12.20	7119940
2012-10-22	12.15	12.20	11.80	12.04	10786737
2012-10-23	11.83	11.92	11.55	11.79	7605576
2012-10-24	11.89	11.92	11.50	11.51	5573400
2012-10-25	11.64	11.76	11.47	11.75	6207663
2012-10-26	11.65	11.70	11.41	11.47	7844659
2012-10-31	11.53	11.55	11.14	11.30	9231159
2012-11-01	11.30	11.65	11.18	11.65	7970126
2012-11-02	11.67	11.77	11.15	11.20	8235125
2012-11-05	11.22	11.28	11.09	11.25	13298981
2012-11-06	11.38	11.61	11.17	11.53	10724760
2012-11-07	11.27	11.27	10.91	11.01	11991410
2012-11-08	11.09	11.14	10.65	10.71	9523034
2012-11-09	10.67	11.09	10.59	10.75	11373651
2012-11-12	10.71	10.93	10.70	10.88	8434957
2012-11-13	9.85	9.94	9.02	9.15	63364794
2012-11-14	9.36	9.38	9.03	9.09	23356483
2012-11-15	9.00	9.22	8.84	9.13	18714344
2012-11-16	9.11	9.28	8.87	9.16	21580426
2012-11-19	9.35	9.55	9.27	9.47	17136972
2012-11-20	9.37	9.56	9.30	9.55	9510756
2012-11-21	9.56	9.73	9.36	9.66	11787310
2012-11-23	9.68	9.85	9.67	9.83	5197121
2012-11-26	9.74	9.93	9.64	9.90	14307039
2012-11-27	9.81	9.90	9.70	9.78	12887146
2012-11-28	9.64	10.00	9.64	10.00	9056225
2012-11-29	9.86	10.23	9.86	10.03	18556535
2012-11-30	10.06	10.41	10.02	10.41	12845525
2012-12-03	10.46	10.48	10.16	10.24	11201193
2012-12-04	10.27	10.62	10.25	10.42	15801963
2012-12-05	10.77	10.88	10.60	10.73	13379250
2012-12-06	10.82	10.87	10.65	10.86	8196770
2012-12-07	10.86	11.03	10.74	10.99	7743376
2012-12-10	11.02	11.12	10.85	10.93	5955487
2012-12-11	10.99	11.04	10.84	10.84	5739703
2012-12-12	10.94	11.00	10.67	10.68	9034993
2012-12-13	10.70	10.75	10.42	10.50	11891074
2012-12-14	10.36	10.73	10.27	10.68	10452901
2012-12-17	10.80	10.85	10.56	10.65	14336788
2012-12-18	10.59	11.15	10.57	11.12	10975367
2012-12-19	11.22	11.41	11.01	11.01	7294970
2012-12-20	10.88	11.05	10.81	11.00	7996817
2012-12-21	10.70	10.85	10.54	10.83	9912948
2012-12-24	10.72	10.80	10.53	10.60	3607658
2012-12-26	10.90	11.11	10.87	10.90	5757496
2012-12-27	10.90	10.92	10.50	10.75	6388230
2012-12-28	10.62	10.75	10.52	10.58	5071774
2012-12-31	10.57	11.25	10.54	11.19	10984314
2013-01-02	11.41	11.58	11.08	11.28	11425602
2013-01-03	11.26	11.62	11.21	11.31	8284847
2013-01-04	11.37	11.62	11.31	11.59	8413192
2013-01-07	11.68	11.81	11.61	11.71	9305458
2013-01-08	11.70	11.74	11.41	11.56	7080355
2013-01-09	11.58	11.64	11.52	11.61	5344167
2013-01-10	11.77	11.80	11.39	11.62	9059985
2013-01-11	11.60	11.67	11.42	11.53	4983134
2013-01-14	11.58	11.66	11.45	11.50	4205379
2013-01-15	11.62	11.81	11.51	11.81	6124192
2013-01-16	11.77	12.11	11.74	11.95	7532902
2013-01-17	12.03	12.05	11.83	11.91	5484041
2013-01-18	12.06	12.40	12.00	12.37	8955082
2013-01-22	12.45	12.84	12.23	12.82	14496060
2013-01-23	12.73	12.79	12.52	12.61	8760263
2013-01-24	12.43	12.79	12.43	12.52	8441908
2013-01-25	12.68	12.92	12.56	12.82	12333111
2013-01-28	12.91	13.16	12.83	13.11	10204713
2013-01-29	13.03	13.17	12.94	13.12	8151934
2013-01-30	13.09	13.70	13.05	13.36	20265287
2013-01-31	13.15	13.43	12.96	13.35	9268483
2013-02-01	13.43	13.50	13.30	13.43	5908596
2013-02-04	13.23	13.43	13.06	13.27	5713581
2013-02-05	13.31	13.60	13.27	13.42	6976564
2013-02-06	13.31	13.35	12.96	13.16	7512905
2013-02-07	13.21	13.31	12.90	13.03	6693707
2013-02-08	13.19	13.30	13.00	13.30	5467652
2013-02-11	13.27	13.29	12.87	12.93	6273237
2013-02-12	12.96	12.99	12.61	12.66	12704139
2013-02-13	12.82	13.05	12.79	12.91	7633390
2013-02-14	12.93	13.35	12.88	13.24	11889988
2013-02-15	13.27	13.31	12.84	12.89	11042239
2013-02-19	13.04	13.10	12.90	13.10	6793411
2013-02-20	13.08	13.09	12.70	12.72	5937274
2013-02-21	12.52	12.56	12.21	12.41	7554650
2013-02-22	12.48	12.65	12.28	12.63	4873667
2013-02-25	12.77	12.82	11.87	11.89	10046366
2013-02-26	11.90	12.07	11.76	11.93	13880922
2013-02-27	11.47	12.06	11.30	11.95	19171303
2013-02-28	11.90	12.04	11.77	11.88	6983691
2013-03-01	11.59	11.70	11.42	11.47	11506743
2013-03-04	11.47	11.56	11.11	11.32	8375667
2013-03-05	11.34	11.73	11.27	11.60	7930222
2013-03-06	11.68	11.76	11.39	11.51	5537671
2013-03-07	11.56	11.82	11.51	11.63	5838906
2013-03-08	11.73	11.84	11.64	11.81	5694978
2013-03-11	11.74	11.78	11.44	11.61	8347298
2013-03-12	11.71	11.96	11.63	11.80	5412734
2013-03-13	11.78	11.91	11.68	11.75	5310337
2013-03-14	11.79	12.03	11.75	12.01	5714949
2013-03-15	12.11	12.35	12.07	12.23	10316745
2013-03-18	11.94	12.10	11.80	11.96	6697157
2013-03-19	11.92	11.95	11.43	11.50	13760100
2013-03-20	11.59	11.65	11.11	11.46	9899582
2013-03-21	11.65	11.88	11.42	11.44	9723540
2013-03-22	11.51	11.64	11.35	11.52	5094184
2013-03-25	11.59	11.78	11.55	11.60	5923532
2013-03-26	11.65	11.86	11.61	11.85	4758101
2013-03-27	11.72	12.24	11.68	12.13	6695680
2013-03-28	12.13	12.25	12.06	12.14	5709709
2013-04-01	12.11	12.23	11.92	12.15	10285544
2013-04-02	12.13	12.40	12.05	12.32	9174557
2013-04-03	12.25	12.37	11.89	12.04	11707400
2013-04-04	11.96	12.18	11.85	12.15	9617240
2013-04-05	11.85	12.14	11.66	12.04	8153684
2013-04-08	12.50	12.76	12.36	12.49	18822927
2013-04-09	12.49	12.61	12.38	12.59	10863180
2013-04-10	12.60	12.83	12.58	12.72	7713037
2013-04-11	12.81	12.81	12.46	12.74	10396270
2013-04-12	12.62	12.68	12.40	12.54	10419389
2013-04-15	12.39	12.39	12.10	12.19	14275294
2013-04-16	12.30	12.47	12.18	12.47	9232306
2013-04-17	12.29	12.40	12.06	12.21	13399495
2013-04-18	12.27	12.48	12.11	12.40	10200954
2013-04-19	12.58	12.66	12.21	12.26	8739530
2013-04-22	12.37	12.47	12.15	12.25	9076673
2013-04-23	12.34	12.42	12.21	12.36	8406073
2013-04-24	12.42	12.88	12.40	12.77	7317861
2013-04-25	12.86	12.98	12.70	12.76	5384927
2013-04-26	12.67	12.73	12.41	12.53	7176403
2013-04-29	12.53	12.62	12.40	12.53	6548877
2013-04-30	12.57	12.79	12.49	12.79	8388269
2013-05-01	12.71	12.74	12.32	12.56	11009805
2013-05-02	12.59	12.80	12.55	12.68	9493656
2013-05-03	12.75	13.96	12.69	13.59	33524201
2013-05-06	13.42	13.55	13.30	13.52	12214613
2013-05-07	13.61	13.74	13.35	13.48	7789263
2013-05-08	13.46	13.60	13.35	13.54	9264979
2013-05-09	13.54	13.74	13.32	13.44	6651231
2013-05-10	13.40	13.55	13.32	13.47	5504087
2013-05-13	13.37	13.47	13.32	13.42	4749492
2013-05-14	13.45	13.55	13.37	13.46	7369202
2013-05-15	13.39	13.59	13.32	13.45	6847121
2013-05-16	13.48	14.18	13.45	13.94	20464259
2013-05-17	14.06	14.39	14.06	14.27	10091559
2013-05-20	14.25	14.41	14.13	14.34	7729807
2013-05-21	14.37	14.65	13.91	14.49	11260394
2013-05-22	14.44	14.52	14.14	14.20	10174830
2013-05-23	13.97	14.22	13.74	14.20	8420328
2013-05-24	14.08	14.11	13.79	14.01	5074857
2013-05-28	14.18	14.29	14.06	14.12	4174345
2013-05-29	14.07	14.19	13.88	14.00	4681019
2013-05-30	13.85	13.95	13.72	13.84	5481548
2013-05-31	13.63	13.76	13.49	13.49	6382100
2013-06-03	13.44	13.65	13.34	13.61	6883630
2013-06-04	13.57	13.72	13.27	13.40	5462560
2013-06-05	13.31	13.80	13.30	13.63	8082608
2013-06-06	13.60	14.22	13.52	13.90	11591033
2013-06-07	13.95	14.18	13.76	14.12	8300773
2013-06-10	14.15	14.15	13.95	13.99	4682261
2013-06-11	13.80	13.86	13.62	13.65	5974060
2013-06-12	13.74	13.80	13.50	13.55	2991096
2013-06-13	13.48	13.94	13.47	13.88	4316913
2013-06-14	13.90	13.98	13.70	13.75	4042053
2013-06-17	13.87	14.19	13.87	14.07	5102683
2013-06-18	14.09	14.30	14.05	14.08	6994740
2013-06-19	14.05	14.22	13.90	13.94	7760180
2013-06-20	13.72	13.79	13.49	13.50	12663015
2013-06-21	13.49	13.57	13.35	13.54	11599120
2013-06-24	13.28	13.33	12.97	13.16	13365669
2013-06-25	13.25	13.52	13.20	13.48	10374061
2013-06-26	13.57	13.63	13.46	13.54	5418207
2013-06-27	13.56	13.71	13.54	13.63	3392775
2013-06-28	13.60	13.87	13.51	13.70	4704075
2013-07-01	13.78	13.94	13.74	13.83	5666221
2013-07-02	13.80	14.01	13.80	13.92	5413593
2013-07-03	13.88	13.91	13.69	13.84	1938497
2013-07-05	13.93	13.98	13.73	13.93	2974732
2013-07-08	14.00	14.28	13.94	14.23	5165659
2013-07-09	14.30	14.55	14.28	14.43	7858670
2013-07-10	14.36	14.40	14.17	14.17	8220602
2013-07-11	14.39	14.42	14.11	14.23	4847154
2013-07-12	14.18	14.32	14.17	14.27	2495043
2013-07-15	14.24	14.35	14.01	14.10	4314532
2013-07-16	14.15	14.22	13.91	14.03	5626543
2013-07-17	14.07	14.20	14.01	14.11	4404361
2013-07-18	14.15	14.37	14.14	14.31	4675511
2013-07-19	14.36	14.42	14.12	14.24	5422770
2013-07-22	14.20	14.49	14.20	14.29	3680292
2013-07-23	14.35	14.43	14.22	14.27	3486282
2013-07-24	14.27	14.28	13.77	13.84	6557291
2013-07-25	13.83	14.12	13.80	13.91	8910097
2013-07-26	13.83	13.97	13.69	13.80	9818249
2013-07-29	13.71	13.92	13.71	13.79	8060014
2013-07-30	13.82	13.90	13.60	13.76	8920730
2013-07-31	14.35	14.44	13.77	13.96	19626720
2013-08-01	14.16	14.38	14.06	14.28	10778159
2013-08-02	14.30	14.59	14.22	14.49	9670574
2013-08-05	14.48	14.57	14.32	14.46	5004180
2013-08-06	14.46	14.47	14.28	14.42	4364315
2013-08-07	14.40	14.42	14.24	14.38	4047231
2013-08-08	14.42	14.75	14.42	14.54	4755985
2013-08-09	14.51	14.65	14.35	14.52	4459669
2013-08-12	14.42	14.57	14.37	14.49	3345901
2013-08-13	14.51	15.06	14.49	14.96	10298093
2013-08-14	14.97	15.08	14.87	14.88	4968709
2013-08-15	14.79	14.83	14.62	14.74	4824924
2013-08-16	14.68	14.72	14.41	14.58	4994879
2013-08-19	14.55	14.60	14.33	14.38	4296249
2013-08-20	14.35	14.65	14.27	14.56	4673756
2013-08-21	14.55	14.66	14.35	14.38	4315167
2013-08-22	14.45	14.81	14.43	14.74	3560853
2013-08-23	14.81	15.18	14.68	15.13	8269662
2013-08-26	15.19	15.22	14.90	15.03	4034187
2013-08-27	14.88	15.19	14.71	14.75	7365886
2013-08-28	14.75	15.20	14.72	15.11	6299865
2013-08-29	15.06	15.12	14.84	14.94	5327573
2013-08-30	15.00	15.04	14.83	14.91	4672240
2013-09-03	15.16	15.20	14.86	14.99	6133566
2013-09-04	15.00	15.22	14.98	15.21	6857512
2013-09-05	15.25	15.71	15.20	15.61	8042814
2013-09-06	15.72	15.75	15.44	15.49	6334231
2013-09-09	15.51	15.80	15.49	15.63	4769106
2013-09-10	15.66	15.69	15.51	15.59	3623802
2013-09-11	15.59	15.77	15.45	15.74	5040875
2013-09-12	14.87	15.01	14.63	14.97	34655034
2013-09-13	15.17	15.24	14.82	14.92	14768673
2013-09-16	15.05	15.11	14.87	14.94	7306243
2013-09-17	15.01	15.25	14.96	15.15	6936488
2013-09-18	15.32	15.50	15.23	15.42	8535059
2013-09-19	15.50	15.62	15.40	15.57	6751721
2013-09-20	15.59	15.62	15.25	15.25	5957515
2013-09-23	15.22	15.33	15.12	15.29	3973137
2013-09-24	15.28	15.78	15.15	15.66	10078833
2013-09-25	15.64	15.71	15.44	15.54	5093516
2013-09-26	15.55	15.59	15.32	15.41	4030920
2013-09-27	15.28	15.34	15.16	15.26	3457682
2013-09-30	15.07	15.51	14.95	15.33	7023275
2013-10-01	15.43	16.00	15.40	15.99	9881127
2013-10-02	15.83	16.06	15.69	15.98	6918749
2013-10-03	15.99	16.10	15.69	15.83	3860803
2013-10-04	15.71	15.95	15.65	15.89	3415738
2013-10-07	15.80	16.10	15.78	15.82	8596484
2013-10-08	16.04	16.09	15.55	15.55	5154351
2013-10-09	15.54	15.58	15.21	15.35	5265823
2013-10-10	15.45	15.61	15.36	15.55	6896947
2013-10-11	15.55	15.84	15.45	15.74	5666447
2013-10-14	15.58	16.05	15.57	15.97	7002495
2013-10-15	15.88	15.97	15.68	15.84	5871804
2013-10-16	16.03	16.16	15.92	16.10	7717128
2013-10-17	16.11	16.23	16.02	16.20	6168032
2013-10-18	16.39	16.68	16.24	16.40	7359059
2013-10-21	16.40	16.58	16.17	16.25	4415346
2013-10-22	16.30	16.43	16.12	16.35	7230694
2013-10-23	16.20	16.20	16.00	16.05	9558946
2013-10-24	16.04	16.19	15.91	16.15	8500609
2013-10-25	16.20	16.32	16.15	16.26	3827892
2013-10-28	16.25	16.47	16.21	16.41	5618872
2013-10-29	16.40	16.54	16.36	16.52	5812723
2013-10-30	16.55	16.68	16.34	16.51	12809607
2013-10-31	16.52	16.54	16.34	16.44	6532149
2013-11-01	16.40	16.49	16.29	16.37	9755600
2013-11-04	16.45	16.50	16.32	16.46	12754891
2013-11-05	16.69	17.01	16.55	16.95	23469861
2013-11-06	17.00	17.21	16.88	17.04	11124676
2013-11-07	17.04	17.15	16.61	16.68	13518894
2013-11-08	16.64	17.13	16.62	17.07	5337934
2013-11-11	17.07	17.38	17.04	17.37	5366946
2013-11-12	17.28	17.28	16.83	16.89	8083874
2013-11-13	16.80	16.89	16.65	16.89	8027058
2013-11-14	16.91	17.05	16.81	16.99	4197848
2013-11-15	17.07	17.13	16.90	17.05	6594119
2013-11-18	17.03	17.07	16.64	16.69	4452058
2013-11-19	16.64	16.68	16.01	16.04	9886286
2013-11-20	16.04	16.32	15.99	16.04	8658858
2013-11-21	16.05	16.19	15.96	16.03	6048383
2013-11-22	16.00	16.17	15.89	16.15	5781303
2013-11-25	16.11	16.11	15.78	15.95	5462809
2013-11-26	15.90	16.33	14.98	16.13	23667060
2013-11-27	15.99	16.04	15.51	15.55	7788760
2013-11-29	15.62	15.85	15.54	15.66	3765484
2013-12-02	15.60	15.70	15.41	15.62	6420542
2013-12-03	15.53	15.69	15.43	15.51	6280429
2013-12-04	15.45	15.46	15.07	15.31	8582167
2013-12-05	15.33	15.34	15.09	15.14	7189009
2013-12-06	15.29	15.40	15.10	15.19	5029997
2013-12-09	15.21	15.22	14.94	15.09	5320417
2013-12-10	15.07	15.19	14.94	14.95	4267030
2013-12-11	14.96	15.06	14.75	14.81	9455002
2013-12-12	14.81	15.11	14.75	14.99	8260605
2013-12-13	14.92	15.02	14.63	14.71	7749556
2013-12-16	14.83	14.92	14.72	14.86	4013763
2013-12-17	14.73	14.92	14.60	14.62	6100373
2013-12-18	14.62	14.81	14.44	14.77	7395829
2013-12-19	14.78	14.99	14.60	14.91	7300322
2013-12-20	14.98	15.22	14.94	15.17	7699109
2013-12-23	15.30	15.39	15.04	15.06	3988064
2013-12-24	15.02	15.34	15.01	15.24	2063200
2013-12-26	15.22	15.31	15.16	15.25	2428938
2013-12-27	15.31	15.52	15.29	15.51	4953896
2013-12-30	15.50	15.63	15.36	15.39	6439177
2013-12-31	15.40	15.51	15.35	15.49	3226386
2014-01-02	15.43	15.51	15.08	15.18	5204303
2014-01-03	15.23	15.28	15.03	15.07	4147426
2014-01-06	15.04	15.10	14.62	14.65	9823664
2014-01-07	14.73	14.74	14.40	14.51	9224444
2014-01-08	14.48	14.52	14.26	14.38	6934778
2014-01-09	14.38	14.49	14.15	14.27	6887469
2014-01-10	14.29	14.54	14.24	14.49	5850771
2014-01-13	14.46	14.57	14.26	14.29	4624737
2014-01-14	14.02	14.55	14.02	14.52	8042605
2014-01-15	14.52	14.72	14.39	14.62	11725093
2014-01-16	14.59	14.76	14.59	14.67	7195514
2014-01-17	14.60	14.73	14.52	14.68	6688291
2014-01-21	14.77	14.80	14.50	14.65	6736649
2014-01-22	14.70	14.82	14.59	14.76	5101096
2014-01-23	14.69	14.78	14.41	14.49	5096572
2014-01-24	14.34	14.38	14.01	14.06	7929868
2014-01-27	14.04	14.20	13.81	14.06	6379564
2014-01-28	14.07	14.22	13.85	13.89	7627122
2014-01-29	13.74	13.84	13.50	13.82	15031489
2014-01-30	13.48	13.74	13.19	13.39	23187997
2014-01-31	13.13	13.59	13.12	13.54	9889043
2014-02-03	13.55	13.62	13.07	13.20	15274587
2014-02-04	13.30	13.59	13.27	13.57	8270668
2014-02-05	13.50	13.60	13.41	13.44	5877242
2014-02-06	13.44	13.71	13.41	13.64	4738198
2014-02-07	13.74	13.86	13.50	13.78	5986007
2014-02-10	13.70	13.80	13.62	13.72	4515081
2014-02-11	13.68	13.97	13.68	13.90	6565370
2014-02-12	13.95	14.69	13.95	14.44	20017181
2014-02-13	14.36	14.90	14.28	14.86	19004158
2014-02-14	14.87	14.99	14.67	14.78	6249568
2014-02-18	14.82	14.91	14.55	14.82	5521418
2014-02-19	14.80	15.06	14.78	14.95	8368422
2014-02-20	14.95	15.21	14.80	15.14	7591118
2014-02-21	15.19	15.27	14.99	15.00	5018078
2014-02-24	15.08	15.66	15.06	15.60	10653340
2014-02-25	15.59	15.66	15.28	15.58	8454819
2014-02-26	15.99	16.60	15.73	16.06	17603470
2014-02-27	16.28	16.44	15.99	16.16	4669227
2014-02-28	16.32	16.77	16.27	16.67	9867530
2014-03-03	16.10	16.45	15.96	16.26	14996678
2014-03-04	16.50	16.96	16.48	16.85	10494268
2014-03-05	16.80	17.08	16.73	16.97	7930041
2014-03-06	17.01	17.50	16.97	17.21	8828128
2014-03-07	17.33	17.53	17.05	17.07	11702672
2014-03-10	16.99	17.23	16.87	17.20	5507507
2014-03-11	17.12	17.33	16.70	16.77	6266195
2014-03-12	16.62	16.65	16.42	16.59	9318453
2014-03-13	16.57	16.70	16.15	16.28	8879186
2014-03-14	16.29	16.48	16.03	16.09	11822475
2014-03-17	16.13	16.61	16.09	16.50	9099767
2014-03-18	16.53	16.78	16.40	16.70	7924634
2014-03-19	16.66	16.86	16.59	16.74	6898445
2014-03-20	16.69	16.92	16.64	16.84	6201167
2014-03-21	16.88	16.94	16.69	16.78	16194191
2014-03-24	16.82	17.04	16.71	16.92	7296995
2014-03-25	16.95	17.06	16.94	16.98	5385585
2014-03-26	17.05	17.11	16.75	16.80	8436350
2014-03-27	16.73	17.10	16.67	16.98	4664825
2014-03-28	17.06	17.39	17.05	17.36	8713898
2014-03-31	17.40	17.40	17.10	17.36	8736169
2014-04-01	17.40	17.48	17.22	17.47	6938291
2014-04-02	17.47	17.59	17.39	17.48	5687185
2014-04-03	17.24	17.47	17.20	17.25	9727841
2014-04-04	17.41	17.75	17.07	17.31	12101787
2014-04-07	17.17	17.29	16.97	17.03	7067968
2014-04-08	16.99	17.29	16.99	17.20	6020091
2014-04-09	17.29	17.44	16.99	17.22	9081932
2014-04-10	17.23	17.33	16.81	16.97	7426077
2014-04-11	16.75	16.95	16.68	16.78	5569389
2014-04-14	16.81	17.29	16.73	17.15	5002109
2014-04-15	17.16	17.29	16.73	17.04	10300067
2014-04-16	17.54	18.28	17.36	18.20	21761801
2014-04-17	18.19	18.33	17.79	18.21	8314012
2014-04-21	18.25	18.49	18.17	18.25	7356421
2014-04-22	18.10	18.42	18.06	18.37	7531513
2014-04-23	18.38	18.72	18.33	18.55	9290529
2014-04-24	18.56	18.72	18.30	18.41	10013196
2014-04-25	20.01	20.58	19.61	20.47	36895684
2014-04-28	20.64	21.41	20.45	20.67	21924514
2014-04-29	20.83	21.15	20.72	20.76	9403631
2014-04-30	20.57	21.12	20.45	21.00	11314865
2014-05-01	21.03	21.03	20.54	20.65	9596376
2014-05-02	20.70	21.30	20.59	20.77	8675818
2014-05-05	20.60	21.19	20.52	21.06	6439230
2014-05-06	21.04	21.32	21.00	21.22	7670503
2014-05-07	21.23	21.45	20.95	21.41	7985404
2014-05-08	21.20	21.50	20.96	21.07	9338190
2014-05-09	20.95	21.27	20.95	21.09	6609626
2014-05-12	21.23	21.42	21.05	21.36	4648607
2014-05-13	21.35	21.45	21.06	21.20	5387593
2014-05-14	21.19	21.43	20.99	21.08	4086271
2014-05-15	21.04	21.04	20.09	20.49	9397493
2014-05-16	20.45	20.66	20.23	20.49	6354587
2014-05-19	20.54	20.88	20.44	20.87	3940875
2014-05-20	20.81	21.07	20.63	21.02	7802835
2014-05-21	21.08	21.44	21.03	21.32	6359730
2014-05-22	21.35	21.46	21.09	21.15	4729427
2014-05-23	21.17	21.26	21.00	21.20	3694714
2014-05-27	21.09	21.25	20.80	20.95	5974115
2014-05-28	20.87	21.12	20.62	20.98	7323433
2014-05-29	21.08	21.35	21.00	21.26	5138841
2014-05-30	21.15	21.90	21.14	21.69	9963897
2014-06-02	21.73	21.90	21.60	21.68	5728097
2014-06-03	21.65	21.88	21.50	21.87	3554849
2014-06-04	21.84	22.08	21.65	22.01	4522300
2014-06-05	21.97	22.03	21.83	21.94	6004748
2014-06-06	21.93	23.02	21.91	22.84	12914543
2014-06-09	22.85	23.04	22.64	22.75	5849864
2014-06-10	22.57	22.69	22.28	22.36	6363519
2014-06-11	22.27	22.55	22.10	22.46	5131947
2014-06-12	22.50	22.71	22.12	22.17	8952313
2014-06-13	22.17	22.43	22.04	22.41	6572711
2014-06-16	21.84	22.24	21.70	22.20	30120081
2014-06-17	22.02	22.40	22.00	22.35	6993229
2014-06-18	22.45	22.78	22.26	22.78	5941150
2014-06-19	22.75	22.85	22.35	22.72	6345324
2014-06-20	22.63	23.12	22.54	23.05	7512104
2014-06-23	23.19	23.25	22.84	23.05	6809955
2014-06-24	23.10	23.12	22.29	22.44	5820000
2014-06-25	22.17	22.74	22.17	22.69	5096130
2014-06-26	22.80	23.01	22.62	22.67	5599370
2014-06-27	22.60	22.77	22.47	22.60	5611015
2014-06-30	22.48	23.04	22.45	23.00	6055142
2014-07-01	23.01	23.04	22.71	22.79	5626355
2014-07-02	22.73	23.01	22.72	22.98	3502993
2014-07-03	22.98	23.03	22.64	22.74	2297135
2014-07-07	22.64	22.81	22.20	22.40	7466610
2014-07-08	22.29	22.64	22.14	22.43	6106957
2014-07-09	22.49	22.61	22.20	22.49	4344992
2014-07-10	22.19	22.28	22.01	22.10	7759359
2014-07-11	22.10	22.12	21.71	21.89	6632142
2014-07-14	22.19	22.68	22.16	22.44	7345507
2014-07-15	22.39	22.57	21.86	22.17	5488385
2014-07-16	22.29	22.89	22.16	22.89	4916069
2014-07-17	22.83	23.06	22.54	22.67	8515299
2014-07-18	22.79	22.92	22.48	22.72	4423564
2014-07-21	22.58	22.95	22.58	22.90	4471100
2014-07-22	23.00	23.24	23.00	23.11	3463049
2014-07-23	23.11	23.59	22.81	23.50	7816779
2014-07-24	24.52	24.88	23.67	24.03	13683619
2014-07-25	23.85	24.47	23.77	24.06	7597891
2014-07-28	24.09	24.09	23.81	23.85	6268935
2014-07-29	23.87	23.97	23.42	23.48	6687848
2014-07-30	23.55	23.59	22.84	23.21	7845746
2014-07-31	22.98	23.05	22.35	22.37	8911430
2014-08-01	22.51	22.90	21.92	22.07	8503465
2014-08-04	22.11	22.55	21.73	22.43	5406360
2014-08-05	22.29	22.41	21.51	21.75	6308618
2014-08-06	21.57	22.01	21.42	21.63	5408946
2014-08-07	21.79	21.91	21.19	21.37	5396836
2014-08-08	21.39	21.97	21.30	21.78	4426097
2014-08-11	21.92	22.24	21.85	22.02	4140269
2014-08-12	21.87	21.99	21.67	21.68	3173916
2014-08-13	21.86	22.13	21.80	22.04	3077021
2014-08-14	22.10	22.25	21.12	21.20	4801276
2014-08-15	21.36	21.53	21.19	21.48	3228257
2014-08-18	21.64	22.15	21.52	22.10	5005507
2014-08-19	22.13	22.39	22.03	22.28	4208637
2014-08-20	22.20	22.68	22.10	22.66	4567252
2014-08-21	22.37	22.55	22.10	22.47	3422956
2014-08-22	22.47	22.58	22.21	22.39	2880399
2014-08-25	22.52	22.80	22.40	22.76	2211493
2014-08-26	22.93	23.19	22.92	22.93	2409603
2014-08-27	23.02	23.98	23.02	23.64	9152058
2014-08-28	23.70	23.70	23.23	23.34	4278856
2014-08-29	23.46	23.74	23.37	23.69	2998914
2014-09-02	23.70	23.70	23.00	23.49	5354127
2014-09-03	23.62	23.76	23.44	23.53	3881524
2014-09-04	23.52	23.86	22.97	23.12	5414775
2014-09-05	23.16	23.69	22.98	23.68	4553241
2014-09-08	23.41	23.41	22.83	22.96	3841502
2014-09-09	22.93	23.29	22.35	22.53	4800012
2014-09-10	22.54	22.88	22.26	22.82	4573891
2014-09-11	22.58	23.07	22.48	22.98	4548144
2014-09-12	22.89	22.97	22.38	22.50	4256082
2014-09-15	22.67	22.67	22.10	22.59	5194256
2014-09-16	22.56	22.93	22.41	22.62	4913069
2014-09-17	22.76	22.89	22.18	22.28	3617310
2014-09-18	22.43	22.51	22.10	22.33	2607737
2014-09-19	22.39	22.41	21.85	21.85	5977944
2014-09-22	21.83	21.97	21.12	21.18	6913406
2014-09-23	21.18	21.62	21.15	21.42	4573886
2014-09-24	21.42	21.69	21.02	21.51	4132503
2014-09-25	21.49	21.54	20.86	20.98	3752988
2014-09-26	21.00	21.45	20.89	21.31	3146729
2014-09-29	21.00	21.34	20.79	21.23	3925587
2014-09-30	21.22	21.33	20.00	20.80	7178216
2014-10-01	20.71	20.89	19.76	19.94	6342091
2014-10-02	19.54	19.79	18.74	19.61	11512691
2014-10-03	19.86	20.02	19.35	19.98	7500869
2014-10-06	19.99	20.33	19.51	19.69	6235781
2014-10-07	19.53	20.03	19.35	19.37	5113845
2014-10-08	19.29	19.33	17.82	19.00	23536299
2014-10-09	18.85	18.94	17.87	18.03	12984725
2014-10-10	17.92	18.11	17.18	17.59	10475115
2014-10-13	17.49	17.84	16.00	16.07	15142632
2014-10-14	16.12	16.72	15.66	15.89	14160443
2014-10-15	15.71	16.29	15.03	16.05	14122018
2014-10-16	15.33	16.46	15.20	16.31	13048283
2014-10-17	17.16	18.00	16.16	16.39	10458167
2014-10-20	16.48	17.08	16.33	16.58	7705287
2014-10-21	16.93	17.71	16.91	17.68	10488954
2014-10-22	17.84	17.98	16.81	16.95	11300369
2014-10-23	16.43	16.98	16.11	16.87	18800744
2014-10-24	17.08	17.24	16.73	17.16	12706628
2014-10-27	16.78	16.78	15.92	16.25	12915633
2014-10-28	16.39	16.78	16.13	16.76	12789267
2014-10-29	17.07	17.27	16.37	16.53	11015148
2014-10-30	16.46	16.54	16.00	16.23	11162532
2014-10-31	16.07	16.44	15.77	16.42	9760010
2014-11-03	16.47	17.04	16.10	16.24	9380290
2014-11-04	15.98	16.11	14.94	15.01	14682055
2014-11-05	15.26	15.64	15.04	15.13	11673180
2014-11-06	14.98	15.45	14.75	15.38	9444311
2014-11-07	15.43	16.16	15.43	15.67	8405700
2014-11-10	15.93	16.24	15.52	15.59	6637364
2014-11-11	15.64	15.74	15.31	15.61	5890336
2014-11-12	15.49	15.94	15.38	15.44	5924556
2014-11-13	15.39	15.45	15.00	15.12	2246193
2014-11-14	16.67	16.90	15.69	16.64	27169533
2014-11-17	16.65	16.75	16.12	16.48	12420553
2014-11-18	16.46	16.74	16.08	16.09	10193757
2014-11-19	16.07	16.10	15.45	15.89	16067040
2014-11-20	15.88	16.25	15.80	15.92	10289383
2014-11-21	16.29	16.73	16.21	16.48	11767652
2014-11-24	16.53	16.71	16.21	16.23	6767451
2014-11-25	16.34	16.53	15.64	15.74	7307742
2014-11-26	15.65	15.65	15.25	15.30	5510266
2014-11-28	14.43	14.44	12.88	13.10	9873981
2014-12-01	13.22	13.40	12.18	12.67	21810946
2014-12-02	12.78	13.38	12.55	13.05	14792846
2014-12-03	13.26	13.71	13.02	13.19	13296217
2014-12-04	13.08	13.29	12.82	12.88	9995502
2014-12-05	12.90	13.08	12.57	12.82	9670114
2014-12-08	12.54	12.55	11.79	11.92	13014729
2014-12-09	11.79	12.07	11.62	11.82	15451810
2014-12-10	11.58	11.69	10.90	10.99	16557250
2014-12-11	11.00	11.43	10.70	10.75	14650090
2014-12-12	10.55	10.77	10.12	10.47	14442326
2014-12-15	10.55	10.77	10.27	10.32	14274748
2014-12-16	10.14	11.04	10.07	10.57	10965206
2014-12-17	10.61	11.74	10.52	11.38	12108629
2014-12-18	12.08	12.09	11.31	11.70	18877940
2014-12-19	11.91	12.51	11.69	12.47	19184380
2014-12-22	12.36	12.36	11.83	12.13	8660887
2014-12-23	12.09	12.25	11.64	11.94	8512249
2014-12-24	11.86	11.94	11.32	11.73	4870065
2014-12-26	11.97	11.97	11.38	11.63	5712925
2014-12-29	11.66	11.96	11.45	11.66	5911088
2014-12-30	11.62	11.75	11.39	11.55	7642659
2014-12-31	11.40	11.64	11.14	11.45	7756678
2015-01-02	11.45	11.83	11.34	11.65	5377758
2015-01-05	11.37	11.40	10.52	10.80	9213460
2015-01-06	10.71	10.95	10.50	10.76	10667327
2015-01-07	10.90	11.05	10.56	10.71	8131402
2015-01-08	10.76	11.16	10.67	10.99	5872394
2015-01-09	11.08	11.20	10.50	10.63	7485471
2015-01-12	10.44	10.44	9.66	10.04	13274035
2015-01-13	9.99	10.23	9.89	10.03	9692712
2015-01-14	9.87	10.10	9.67	10.06	7790637
2015-01-15	10.25	10.38	9.40	9.45	10219517
2015-01-16	9.54	10.50	9.46	10.34	12549671
2015-01-20	10.32	10.39	9.88	10.37	7545862
2015-01-21	10.37	10.80	10.25	10.64	7673146
2015-01-22	10.83	10.91	10.43	10.77	6023556
2015-01-23	10.77	10.94	10.60	10.77	7037497
2015-01-26	10.79	11.09	10.71	10.98	6943923
2015-01-27	10.79	11.34	10.72	11.21	8429824
2015-01-28	11.22	11.28	10.14	10.23	13103492
2015-01-29	10.32	10.45	9.91	10.14	9463027
2015-01-30	10.07	10.51	9.97	10.33	15608300
2015-02-02	10.50	10.83	10.26	10.63	13816800
2015-02-03	10.91	11.83	10.86	11.63	17393972
2015-02-04	11.32	11.45	10.99	11.20	12398596
2015-02-05	11.32	12.06	11.13	11.53	15957916
2015-02-06	11.65	11.86	11.55	11.70	11426012
2015-02-09	11.76	12.40	11.70	12.01	12309930
2015-02-10	12.00	12.10	11.63	11.97	16486567
2015-02-11	11.74	11.81	11.40	11.61	17698448
2015-02-12	11.78	12.16	11.56	11.62	10777729
2015-02-13	11.89	12.21	11.72	12.17	7841753
2015-02-17	12.00	12.65	11.84	12.56	8174469
2015-02-18	12.36	12.73	12.30	12.59	8341228
2015-02-19	12.15	12.83	12.04	12.58	7837670
2015-02-20	12.60	12.68	12.22	12.35	7395923
2015-02-23	12.07	12.31	11.96	12.17	6619133
2015-02-24	12.35	12.62	12.06	12.40	12906153
2015-02-25	12.38	12.87	12.18	12.74	10796081
2015-02-26	12.61	12.71	12.44	12.53	8908473
2015-02-27	12.60	12.74	12.48	12.69	9883353
2015-03-02	12.58	12.79	12.45	12.68	8499271
2015-03-03	12.65	13.12	12.62	12.88	6730934
2015-03-04	12.94	12.96	12.49	12.83	7480878
2015-03-05	12.74	13.04	12.55	12.98	6268516
2015-03-06	12.79	12.95	12.50	12.55	5500020
2015-03-09	12.49	12.76	12.20	12.29	7297684
2015-03-10	12.00	12.27	11.95	12.00	8193438
2015-03-11	11.96	12.31	11.88	12.22	6293855
2015-03-12	12.25	12.37	12.09	12.23	7098589
2015-03-13	12.00	12.08	11.70	11.79	9651532
2015-03-16	11.69	11.75	11.28	11.73	8366685
2015-03-17	11.60	11.72	11.36	11.48	9341727
2015-03-18	11.36	11.80	11.14	11.79	11729128
2015-03-19	11.59	11.78	11.42	11.63	6375302
2015-03-20	11.80	12.00	11.75	11.88	10179161
2015-03-23	11.92	12.25	11.91	12.05	7824846
2015-03-24	12.10	12.23	11.89	12.08	7649149
2015-03-25	12.20	12.49	12.17	12.38	9722506
2015-03-26	12.59	12.86	12.41	12.61	8576112
2015-03-27	12.26	12.48	11.98	12.35	5014336
2015-03-30	12.48	12.77	12.39	12.55	6896858
2015-03-31	12.44	12.59	12.26	12.30	8582147
2015-04-01	12.32	12.86	12.31	12.70	6773642
2015-04-02	12.71	13.13	12.66	12.91	7213891
2015-04-06	12.96	13.84	12.96	13.79	9542972
2015-04-07	13.62	13.80	13.46	13.56	8352543
2015-04-08	13.55	13.68	13.25	13.30	7233143
2015-04-09	13.34	13.99	13.27	13.87	7323529
2015-04-10	14.13	14.20	13.53	13.82	6156450
2015-04-13	13.89	14.01	13.59	13.69	6469269
2015-04-14	13.83	14.20	13.81	13.94	9924262
2015-04-15	14.12	14.75	14.03	14.67	11946789
2015-04-16	14.43	14.56	14.17	14.24	10437879
2015-04-17	14.26	14.26	13.52	13.74	12406036
2015-04-20	13.72	14.00	13.45	13.53	13133759
2015-04-21	13.54	13.66	13.20	13.31	12532844
2015-04-22	13.40	13.68	13.31	13.37	9885455
2015-04-23	13.64	14.41	13.62	14.21	35927807
2015-04-24	14.11	14.25	13.96	14.16	11615924
2015-04-27	14.30	14.57	14.28	14.39	12195997
2015-04-28	14.37	14.54	14.11	14.31	8307348
2015-04-29	14.29	14.76	14.23	14.56	9521897
2015-04-30	14.66	14.86	14.47	14.55	12407616
2015-05-01	14.58	14.69	14.41	14.63	8333178
2015-05-04	14.73	14.81	14.42	14.51	8668966
2015-05-05	14.70	14.91	14.34	14.41	8629099
2015-05-06	14.57	14.75	14.35	14.49	10054394
2015-05-07	14.37	14.43	13.96	14.10	9849300
2015-05-08	14.22	14.64	14.04	14.64	7039241
2015-05-11	14.40	14.57	14.08	14.25	9513730
2015-05-12	14.23	14.55	14.17	14.46	5828884
2015-05-13	14.58	14.65	14.25	14.35	5992438
2015-05-14	14.42	14.55	14.25	14.37	6958738
2015-05-15	14.26	14.58	14.03	14.50	7093772
2015-05-18	14.43	14.54	14.21	14.51	6401541
2015-05-19	14.25	14.27	14.01	14.09	9130348
2015-05-20	14.15	14.42	14.02	14.31	6724706
2015-05-21	14.39	14.90	14.36	14.87	6159048
2015-05-22	14.67	14.81	14.55	14.62	5198729
2015-05-26	14.41	14.50	14.13	14.22	8710202
2015-05-27	14.14	14.27	13.77	13.86	8465682
2015-05-28	13.81	13.86	13.36	13.60	8306363
2015-05-29	13.62	13.91	13.56	13.82	9892754
2015-06-01	13.76	13.97	13.66	13.95	5159224
2015-06-02	14.06	14.55	14.00	14.39	6552131
2015-06-03	14.38	14.60	14.23	14.23	6246213
2015-06-04	14.04	14.13	13.64	13.90	10524050
2015-06-05	13.84	14.64	13.83	14.16	11824474
2015-06-08	14.09	14.35	13.76	13.82	6870065
2015-06-09	14.01	14.09	13.70	13.72	8124492
2015-06-10	13.96	14.40	13.94	14.37	6655476
2015-06-11	14.34	14.42	14.11	14.21	5749648
2015-06-12	14.03	14.03	13.64	13.65	16711681
2015-06-15	13.48	13.85	13.35	13.71	11753484
2015-06-16	13.71	13.84	13.55	13.72	8036675
2015-06-17	13.84	14.09	13.69	13.81	8236621
2015-06-18	13.83	13.98	13.42	13.53	8213367
2015-06-19	13.40	13.56	13.00	13.19	10466063
2015-06-22	13.22	13.38	13.11	13.26	6507514
2015-06-23	13.20	13.46	13.18	13.35	9443843
2015-06-24	13.28	13.54	13.15	13.24	8461769
2015-06-25	13.23	13.26	12.54	12.66	14461694
2015-06-26	12.62	12.62	12.33	12.51	44288642
2015-06-29	12.24	12.37	12.12	12.30	10657574
2015-06-30	12.38	12.39	12.10	12.27	7608409
2015-07-01	12.31	12.35	11.69	11.82	10056239
2015-07-02	11.89	12.01	11.65	11.74	7432074
2015-07-06	11.45	11.77	11.31	11.69	11117371
2015-07-07	11.65	11.84	11.17	11.76	16989592
2015-07-08	11.64	11.74	11.15	11.31	9881745
2015-07-09	11.57	11.72	11.48	11.48	7976876
2015-07-10	11.63	11.77	11.31	11.33	7249487
2015-07-13	11.33	11.44	11.16	11.35	8904912
2015-07-14	11.35	11.82	11.30	11.68	7710018
2015-07-15	11.59	11.66	11.29	11.34	6481340
2015-07-16	11.45	11.52	11.00	11.20	15512378
2015-07-17	11.20	11.25	10.97	11.17	7901832
2015-07-20	11.17	11.25	10.96	11.11	10306577
2015-07-21	11.13	11.40	11.10	11.11	10396343
2015-07-22	11.00	11.00	10.44	10.68	25837968
2015-07-23	10.66	11.44	10.65	11.10	20848875
2015-07-24	11.32	11.40	10.56	10.64	17196489
2015-07-27	10.56	10.59	10.18	10.23	13683610
2015-07-28	10.32	10.73	10.16	10.66	12683595
2015-07-29	10.59	11.08	10.49	11.01	17919159
2015-07-30	11.00	11.17	10.74	10.77	10321511
2015-07-31	10.72	10.93	10.64	10.68	9350909
2015-08-03	10.54	10.76	10.39	10.45	9503977
2015-08-04	10.61	10.74	10.33	10.37	9306160
2015-08-05	10.51	10.67	10.05	10.09	11071731
2015-08-06	10.08	10.84	9.95	10.81	12800849
2015-08-07	10.61	10.90	10.14	10.18	14033623
2015-08-10	10.22	10.81	10.04	10.76	8267772
2015-08-11	10.43	10.70	10.13	10.50	9024639
2015-08-12	10.47	10.70	10.30	10.58	10579718
2015-08-13	10.19	10.48	9.87	10.05	9331187
2015-08-14	10.04	10.23	9.82	9.89	7194288
2015-08-17	9.85	9.86	9.63	9.76	9329798
2015-08-18	9.76	9.94	9.53	9.62	7176160
2015-08-19	9.54	9.58	9.02	9.09	13354745
2015-08-20	9.06	9.32	8.53	8.56	17410457
2015-08-21	8.50	8.71	8.00	8.11	24482018
2015-08-24	7.44	8.11	7.21	7.77	15876204
2015-08-25	8.21	8.29	7.82	8.00	12288288
2015-08-26	8.29	8.55	7.97	8.26	17735262
2015-08-27	8.52	9.37	8.50	9.29	17270380
2015-08-28	9.45	10.14	9.32	9.90	15440781
2015-08-31	9.72	10.36	9.50	10.15	13731185
2015-09-01	9.67	10.12	9.62	9.76	19124057
2015-09-02	9.96	10.05	9.42	9.75	17417546
2015-09-03	9.86	10.31	9.68	10.06	13974306
2015-09-04	9.84	9.91	9.71	9.78	10625002
2015-09-08	9.87	10.04	9.72	9.93	8019279
2015-09-09	10.00	10.30	9.65	9.75	10477518
2015-09-10	9.70	9.95	9.51	9.85	10273043
2015-09-11	9.60	9.81	9.45	9.68	8304997
2015-09-14	9.63	9.74	9.45	9.64	7216790
2015-09-15	9.70	10.28	9.69	10.19	11082884
2015-09-16	10.25	10.78	10.22	10.75	11353606
2015-09-17	10.72	11.16	10.47	10.77	18571879
2015-09-18	10.41	10.51	10.05	10.12	11501081
2015-09-21	9.39	9.40	8.36	8.41	62235398
2015-09-22	9.23	9.40	8.85	9.31	68781829
2015-09-23	9.32	9.39	8.76	8.87	16202426
2015-09-24	8.69	9.25	8.65	9.08	14110201
2015-09-25	9.17	9.21	8.50	8.70	18492868
2015-09-28	8.52	8.58	8.10	8.17	8946994
2015-09-29	8.28	8.53	8.10	8.35	11250943
2015-09-30	8.35	8.56	8.23	8.48	10237325
2015-10-01	8.61	8.85	8.26	8.36	9013120
2015-10-02	8.28	9.08	8.19	9.06	14250748
2015-10-05	9.24	9.50	9.07	9.41	9632441
2015-10-06	9.46	10.50	9.35	10.41	20459263
2015-10-07	10.60	10.92	10.03	10.43	18033990
2015-10-08	10.41	10.70	9.94	10.62	11980802
2015-10-09	10.75	11.06	10.51	10.77	13409480
2015-10-12	10.70	10.72	9.86	10.09	8911201
2015-10-13	9.89	10.23	9.67	9.73	12989904
2015-10-14	9.76	9.93	9.48	9.91	11751269
2015-10-15	9.82	10.14	9.59	10.06	7914121
2015-10-16	10.00	10.07	9.15	9.38	12462206
2015-10-19	9.21	9.50	9.07	9.31	10804064
2015-10-20	9.24	9.53	9.18	9.41	8951579
2015-10-21	9.35	9.45	9.13	9.20	8592608
2015-10-22	10.11	10.34	9.65	10.10	27385471
2015-10-23	9.98	10.36	9.90	10.20	9817893
2015-10-26	10.06	10.15	9.57	9.61	10581939
2015-10-27	9.48	9.81	9.35	9.57	14399000
2015-10-28	9.55	10.29	9.46	10.03	9995449
2015-10-29	9.98	10.42	9.91	9.97	8419978
2015-10-30	10.04	10.32	9.67	10.24	9090047
2015-11-02	10.09	10.72	10.02	10.69	11408708
2015-11-03	10.75	11.38	10.70	11.25	15451176
2015-11-04	11.20	11.47	11.07	11.25	13317789
2015-11-05	11.07	11.49	10.98	11.06	10946273
2015-11-06	10.89	11.18	10.65	11.15	12107787
2015-11-09	11.03	11.29	10.64	10.92	10435016
2015-11-10	10.83	11.03	10.70	10.79	5626065
2015-11-11	10.83	10.83	10.17	10.54	8494122
2015-11-12	10.11	10.64	9.96	10.38	8079495
2015-11-13	10.33	10.47	10.07	10.20	7530016
2015-11-16	10.16	10.61	10.01	10.58	6832958
2015-11-17	10.51	10.79	10.27	10.38	7302055
2015-11-18	10.48	10.91	10.43	10.89	6913313
2015-11-19	10.80	10.97	10.31	10.51	5892426
2015-11-20	10.50	10.67	10.24	10.41	7506494
2015-11-23	10.34	10.64	10.25	10.49	8364253
2015-11-24	10.56	11.21	10.56	11.07	7692587
2015-11-25	10.91	11.14	10.65	10.89	5461884
2015-11-27	10.74	10.86	10.48	10.50	3055458
2015-11-30	10.51	10.94	10.51	10.81	7658596
2015-12-01	10.81	11.12	10.74	11.04	7690009
2015-12-02	10.86	11.14	10.66	10.77	8628886
2015-12-03	10.68	11.05	10.61	10.66	8602096
2015-12-04	10.48	10.53	9.86	10.19	14922997
2015-12-07	9.81	9.95	9.49	9.58	12013931
2015-12-08	9.35	9.45	8.94	9.20	20941409
2015-12-09	9.33	9.91	9.20	9.40	17281917
2015-12-10	9.33	9.63	9.15	9.55	9948051
2015-12-11	9.38	9.57	8.60	8.85	15063462
2015-12-14	8.72	8.89	8.51	8.73	11615636
2015-12-15	8.87	9.30	8.84	9.13	13804168
2015-12-16	9.01	9.47	8.94	9.13	10165520
2015-12-17	9.04	9.22	8.54	8.61	10500047
2015-12-18	8.58	8.62	7.75	7.88	24379993
2015-12-21	7.92	8.00	7.52	7.85	13580576
2015-12-22	7.85	8.40	7.70	8.29	12586384
2015-12-23	8.59	8.95	8.58	8.90	12308675
2015-12-24	8.94	9.05	8.77	8.89	4556524
2015-12-28	8.65	8.77	8.43	8.64	7554630
2015-12-29	8.86	9.00	8.44	8.60	7419200
2015-12-30	8.39	8.61	8.20	8.25	7864637
2015-12-31	8.20	8.55	8.10	8.39	6665325
2016-01-04	8.40	8.70	8.29	8.64	10719977
2016-01-05	8.67	8.80	8.13	8.26	9109113
2016-01-06	7.94	8.17	7.84	7.91	13203738
2016-01-07	7.69	7.83	7.34	7.34	12634285
2016-01-08	7.48	7.55	6.86	6.97	18547466
2016-01-11	7.05	7.11	6.71	6.88	11867639
2016-01-12	7.05	7.11	6.18	6.66	27474111
2016-01-13	6.76	6.86	6.02	6.22	31766721
2016-01-14	6.28	6.66	6.02	6.65	28275058
2016-01-15	6.20	6.26	5.90	6.19	13650424
2016-01-19	6.25	6.30	5.82	5.99	14543166
2016-01-20	5.72	5.76	4.95	5.61	26465305
2016-01-21	5.54	6.44	5.42	6.20	15690755
2016-01-22	6.55	6.74	6.09	6.37	13725738
2016-01-25	6.08	6.30	5.64	5.65	11938030
2016-01-26	5.81	5.90	5.44	5.78	14298726
2016-01-27	5.71	6.26	5.58	5.99	15726471
2016-01-28	6.34	6.55	6.12	6.21	17722704
2016-01-29	6.26	6.77	6.20	6.74	17661032
2016-02-01	6.51	6.67	5.90	6.33	36665916
2016-02-02	6.12	6.16	5.82	5.97	21091137
2016-02-03	6.04	6.40	5.60	6.27	24870393
2016-02-04	7.10	7.82	6.99	7.39	34474521
2016-02-05	7.37	7.52	6.87	6.94	27775747
2016-02-08	6.68	6.79	6.41	6.74	17611251
2016-02-09	6.60	6.72	6.07	6.34	13741054
2016-02-10	6.28	6.59	6.11	6.24	8623910
2016-02-11	6.02	6.27	5.74	6.06	17133943
2016-02-12	6.14	6.66	6.06	6.47	13498622
2016-02-16	6.66	6.74	6.33	6.62	11453483
2016-02-17	6.70	7.13	6.55	6.72	29061279
2016-02-18	6.95	6.96	6.22	6.51	13588287
2016-02-19	6.47	6.51	5.97	6.20	14541479
2016-02-22	6.42	6.92	6.42	6.75	11878338
2016-02-23	6.61	6.68	6.07	6.12	9486523
2016-02-24	5.93	6.14	5.77	6.08	8333838
2016-02-25	6.07	6.13	5.68	5.93	8972032
2016-02-26	6.13	6.55	6.07	6.43	12288135
2016-02-29	6.43	6.62	6.33	6.40	14120286
2016-03-01	6.50	6.55	6.12	6.19	10542205
2016-03-02	5.82	5.82	5.79	6.90	181227880
2016-03-03	6.90	7.56	6.65	7.32	45700181
2016-03-04	7.43	7.90	6.43	6.58	40145537
2016-03-07	6.64	6.90	6.55	6.66	23814185
2016-03-08	6.55	6.59	5.82	5.84	23927604
2016-03-09	5.99	6.00	5.99	6.50	17075302
2016-03-10	6.41	6.72	6.20	6.61	18541228
2016-03-11	7.23	7.49	7.08	7.24	28441262
2016-03-14	7.08	7.26	6.91	7.14	13011758
2016-03-15	7.14	7.14	7.14	7.01	9083838
2016-03-16	7.12	7.38	6.92	7.34	13135769
2016-03-17	7.46	7.86	7.36	7.68	12079853
2016-03-18	7.81	7.97	7.28	7.55	17933531
2016-03-21	7.44	7.70	7.27	7.60	12132120
2016-03-22	7.50	7.85	7.48	7.67	10080993
2016-03-23	7.50	7.70	7.24	7.27	9353297
2016-03-24	7.03	7.52	6.93	7.41	9012679
2016-03-28	7.40	7.47	7.09	7.34	9902636
2016-03-29	7.14	7.54	7.01	7.53	9665079
2016-03-30	7.66	7.78	7.35	7.67	12060599
2016-03-31	7.62	7.86	7.55	7.78	13224646
2016-04-01	7.51	7.67	7.23	7.46	11163502
2016-04-04	7.42	7.57	7.13	7.22	8032905
2016-04-05	7.22	7.22	7.22	7.16	11218728
2016-04-06	7.20	7.29	6.71	7.10	19173976
2016-04-07	7.04	7.22	6.76	6.89	10370148
2016-04-08	7.15	7.39	7.05	7.23	14706707
2016-04-11	7.31	7.41	7.20	7.22	8565816
2016-04-12	7.30	7.58	7.17	7.48	11387164
2016-04-13	7.54	7.57	7.18	7.29	12148457
2016-04-14	7.30	7.53	7.12	7.49	15611221
2016-04-15	7.36	7.84	7.19	7.61	20870474
2016-04-18	7.34	7.91	7.30	7.86	8959442
2016-04-19	7.95	8.13	7.69	8.02	17954563
2016-04-20	7.91	8.30	7.74	8.03	17796424
2016-04-21	8.04	8.14	7.89	8.02	13818054
2016-04-22	8.02	8.46	7.99	8.29	12237927
2016-04-25	8.21	8.31	7.69	7.92	19784291
2016-04-26	8.00	8.12	7.78	8.01	16534883
2016-04-27	7.98	8.49	7.93	8.11	21409782
2016-04-28	8.08	8.25	7.96	8.00	21710694
2016-04-29	8.10	8.34	7.88	8.13	21137029
2016-05-02	8.07	8.29	7.95	8.20	15286687
2016-05-03	8.00	8.06	7.78	7.99	22341736
2016-05-04	7.97	8.17	7.35	7.48	16681101
2016-05-05	6.78	6.91	5.55	5.67	54489314
2016-05-06	5.66	5.96	5.56	5.67	26742691
2016-05-09	5.63	5.65	5.21	5.27	23992396
2016-05-10	5.33	5.47	5.26	5.43	26807957
2016-05-11	5.54	5.88	5.46	5.61	24442053
2016-05-12	5.70	5.85	5.52	5.82	23327001
2016-05-13	5.74	5.90	5.56	5.64	20168647
2016-05-16	5.75	5.90	5.70	5.82	12700082
2016-05-17	5.80	5.99	5.59	5.66	20128547
2016-05-18	5.68	5.74	5.25	5.35	17049110
2016-05-19	5.21	5.28	5.01	5.12	19549242
2016-05-20	5.13	5.19	4.71	4.94	28218803
2016-05-23	4.89	5.14	4.85	5.04	13796522
2016-05-24	5.07	5.30	4.98	5.27	16372010
2016-05-25	5.35	5.81	5.35	5.69	26537333
2016-05-26	5.75	5.89	5.46	5.47	9489720
2016-05-27	5.67	5.73	5.35	5.56	11561212
2016-05-31	5.61	5.74	5.55	5.61	8481434
2016-06-01	5.50	5.59	5.28	5.53	13188322
2016-06-02	5.32	5.99	5.31	5.89	119148961
2016-06-03	6.00	6.32	5.96	6.12	44700839
2016-06-06	6.47	6.77	6.30	6.63	35715915
2016-06-07	6.70	6.95	6.65	6.71	33809056
2016-06-08	6.85	6.93	6.51	6.82	36881907
2016-06-09	6.93	7.00	6.71	6.76	35817313
2016-06-10	6.60	6.72	6.54	6.58	17996480
2016-06-13	6.38	6.71	6.34	6.57	23434779
2016-06-14	6.52	6.88	6.28	6.50	19242066
2016-06-15	6.45	6.54	6.25	6.26	18552101
2016-06-16	6.13	6.13	5.89	5.97	17831897
2016-06-17	6.21	6.22	5.93	5.97	24781678
2016-06-20	6.11	6.22	5.90	6.07	17312695
2016-06-21	6.04	6.24	5.93	6.19	11212810
2016-06-22	6.25	6.38	6.10	6.10	10675126
2016-06-23	6.23	6.31	6.10	6.29	12204137
2016-06-24	5.90	6.10	5.80	5.91	24969121
2016-06-27	5.76	5.76	5.24	5.29	16694427
2016-06-28	5.61	5.63	5.25	5.35	18991115
2016-06-29	5.53	5.62	5.31	5.50	21441501
2016-06-30	5.50	5.58	5.36	5.55	14896704
2016-07-01	5.55	5.81	5.55	5.79	8811650
2016-07-05	5.65	5.69	5.40	5.54	9635309
2016-07-06	5.47	5.54	5.33	5.43	10650277
2016-07-07	5.53	5.73	5.37	5.41	14460657
2016-07-08	5.52	5.59	5.32	5.36	15307079
2016-07-11	5.45	5.50	5.33	5.37	16361355
2016-07-12	5.54	6.11	5.52	5.91	33395741
2016-07-13	5.93	6.00	5.66	5.87	18225555
2016-07-14	5.99	6.10	5.91	5.98	13864278
2016-07-15	6.03	6.16	6.00	6.02	17889288
2016-07-18	5.97	6.17	5.86	6.13	11405867
2016-07-19	6.13	6.20	5.88	5.93	12474424
2016-07-20	5.86	6.02	5.73	5.92	8436320
2016-07-21	5.93	6.09	5.79	5.80	9463606
2016-07-22	5.80	5.87	5.70	5.82	9319921
2016-07-25	5.76	5.85	5.64	5.69	10584715
2016-07-26	5.69	6.02	5.62	5.95	16499473
2016-07-27	5.95	6.11	5.71	5.73	18504626
2016-07-28	5.71	6.29	5.65	5.72	30155035
2016-07-29	5.64	5.81	5.59	5.68	19153486
2016-08-01	5.63	5.65	5.19	5.23	19846384
2016-08-02	5.30	5.33	5.01	5.31	20616205
2016-08-03	5.30	5.50	5.22	5.44	16733298
2016-08-04	5.46	5.57	5.35	5.39	15130635
2016-08-05	5.38	5.47	5.26	5.39	19672470
2016-08-08	5.47	5.72	5.46	5.68	21037749
2016-08-09	5.73	5.75	5.47	5.55	13819383
2016-08-10	5.58	5.67	5.37	5.39	11448962
2016-08-11	5.44	5.60	5.39	5.57	12174019
2016-08-12	5.60	5.67	5.50	5.51	11301797
2016-08-15	5.55	5.84	5.55	5.78	13975418
2016-08-16	5.82	5.89	5.71	5.86	12027864
2016-08-17	5.84	5.89	5.65	5.73	12170124
2016-08-18	5.77	5.94	5.75	5.91	13912266
2016-08-19	5.85	5.91	5.78	5.90	7503771
2016-08-22	5.76	5.77	5.65	5.74	11975669
2016-08-23	5.74	5.75	5.66	5.70	16103232
2016-08-24	5.71	5.76	5.53	5.56	11498140
2016-08-25	5.56	5.63	5.46	5.52	7358777
2016-08-26	5.53	5.61	5.41	5.46	6222618
2016-08-29	5.44	5.71	5.43	5.65	10254465
2016-08-30	5.66	5.73	5.48	5.50	11961380
2016-08-31	5.48	5.59	5.37	5.47	11315036
2016-09-01	5.44	5.53	5.41	5.49	14211532
2016-09-02	5.57	5.75	5.54	5.62	15259405
2016-09-06	5.63	5.85	5.63	5.80	12651561
2016-09-07	5.79	5.91	5.76	5.80	9614901
2016-09-08	5.88	6.32	5.85	6.29	28196455
2016-09-09	6.20	6.24	5.80	5.81	20004603
2016-09-12	5.68	6.35	5.57	6.26	40398188
2016-09-13	6.03	6.39	5.90	6.26	40630644
2016-09-14	6.25	6.25	5.81	5.92	27124686
2016-09-15	5.97	6.04	5.81	5.86	15539192
2016-09-16	5.74	5.81	5.62	5.73	12347624
2016-09-19	5.82	5.84	5.54	5.58	11111013
2016-09-20	5.56	5.57	5.35	5.42	20530038
2016-09-21	5.50	5.69	5.50	5.68	14456285
2016-09-22	5.80	5.93	5.79	5.83	11841747
2016-09-23	5.75	5.91	5.57	5.57	11553519
2016-09-26	5.67	5.71	5.50	5.51	11525321
2016-09-27	5.42	5.46	5.16	5.21	21851818
2016-09-28	5.27	5.54	5.12	5.47	49110930
2016-09-29	5.57	5.78	5.52	5.68	44276098
2016-09-30	5.75	5.80	5.61	5.62	23253286
2016-10-03	5.64	5.68	5.46	5.55	17536098
2016-10-04	5.56	5.61	5.32	5.34	18686413
2016-10-05	5.47	5.81	5.41	5.71	45802655
2016-10-06	5.73	6.10	5.73	5.95	25907686
2016-10-07	5.95	6.00	5.78	5.89	14583999
2016-10-10	6.02	6.24	6.02	6.16	15339272
2016-10-11	6.11	6.22	6.02	6.07	18460427
2016-10-12	6.05	6.07	5.90	5.97	15521291
2016-10-13	5.88	6.19	5.80	6.15	16121552
2016-10-14	6.18	6.21	5.88	5.96	13646139
2016-10-17	5.98	6.04	5.75	5.86	12299056
2016-10-18	5.98	6.05	5.87	5.91	11062955
2016-10-19	5.93	6.34	5.93	6.16	20359197
2016-10-20	6.13	6.32	6.08	6.31	16641818
2016-10-21	6.24	6.32	6.15	6.30	12555322
2016-10-24	6.31	6.38	5.97	6.15	14610489
2016-10-25	6.13	6.36	6.02	6.16	30605943
2016-10-26	5.94	6.02	5.27	5.74	82630371
2016-10-27	5.72	5.73	5.31	5.34	30727913
2016-10-28	5.35	5.39	5.06	5.17	31587473
2016-10-31	5.15	5.15	4.78	4.82	34554871
2016-11-01	4.85	4.88	3.83	4.49	157831760
2016-11-02	4.21	4.26	3.85	3.86	50540403
2016-11-03	4.01	4.03	3.77	3.93	34880964
2016-11-04	3.89	4.01	3.83	3.85	25889820
2016-11-07	4.00	4.07	3.87	3.91	29008714
2016-11-08	3.90	3.92	3.73	3.80	35981138
2016-11-09	3.82	5.10	3.81	5.06	53425196
2016-11-10	4.88	5.09	4.63	5.07	64006438
2016-11-11	5.00	5.06	4.39	4.76	32796013
2016-11-14	4.86	4.96	4.55	4.94	21840032
2016-11-15	5.10	5.31	5.01	5.14	33150859
2016-11-16	5.50	5.67	5.09	5.25	63114512
2016-11-17	5.30	5.35	5.01	5.06	28904523
2016-11-18	5.06	5.09	4.79	4.83	26812081
2016-11-21	4.97	5.02	4.80	4.82	32404184
2016-11-22	4.90	4.97	4.80	4.89	29751152
2016-11-23	4.85	4.99	4.74	4.98	30807421
2016-11-25	4.89	5.03	4.86	4.96	12112461
2016-11-28	4.98	5.00	4.54	4.57	21041250
2016-11-29	4.46	4.47	4.13	4.32	34996624
2016-11-30	4.80	5.15	4.66	5.11	57872876
2016-12-01	5.26	5.53	5.02	5.10	39630043
2016-12-02	5.15	5.24	5.01	5.11	18904931
2016-12-05	5.18	5.43	5.12	5.34	19143763
2016-12-06	5.22	5.32	5.17	5.29	13192460
2016-12-07	5.22	5.34	5.09	5.30	17077991
2016-12-08	5.31	5.36	5.19	5.35	12683359
2016-12-09	5.35	5.54	5.32	5.46	29837913
2016-12-12	5.73	5.95	5.46	5.46	34184425
2016-12-13	5.52	5.78	5.38	5.70	27665010
2016-12-14	5.59	5.75	5.48	5.51	33492218
2016-12-15	5.50	5.57	5.27	5.32	25559428
2016-12-16	5.36	5.49	5.27	5.48	54440763
2016-12-19	5.40	5.48	5.20	5.25	14373784
2016-12-20	5.29	5.31	4.96	5.07	22516322
2016-12-21	5.08	5.17	4.90	4.96	24208584
2016-12-22	4.95	5.14	4.95	5.07	13683249
2016-12-23	5.07	5.12	4.97	5.02	7909102
2016-12-27	5.01	5.12	4.98	5.08	9397818
2016-12-28	5.04	5.08	4.93	4.96	8669850
2016-12-29	4.93	4.95	4.76	4.82	16779468
2016-12-30	4.83	5.01	4.80	4.99	13483202
2017-01-03	5.12	5.43	5.12	5.35	26791635
2017-01-04	5.40	5.87	5.37	5.75	34054617
2017-01-05	5.75	6.04	5.65	5.78	34234673
2017-01-06	5.81	6.04	5.71	5.91	27923568
2017-01-09	5.78	6.01	5.67	5.88	24325322
2017-01-10	5.90	5.90	5.43	5.68	23833385
2017-01-11	5.79	5.79	5.55	5.66	18541682
2017-01-12	5.76	5.78	5.25	5.27	26530634
2017-01-13	5.25	5.36	5.18	5.26	15290271
2017-01-17	5.31	5.47	5.28	5.42	23528644
2017-01-18	5.38	5.44	5.28	5.33	13550900
2017-01-19	5.35	5.41	5.27	5.37	14622540
2017-01-20	5.42	5.53	5.38	5.42	15569425
2017-01-23	5.40	5.40	5.13	5.29	20331127
2017-01-24	5.32	5.35	5.19	5.28	12707698
2017-01-25	5.31	5.53	5.29	5.42	20307683
2017-01-26	5.43	5.52	5.38	5.40	16095405
2017-01-27	5.31	5.42	5.21	5.26	19368430
2017-01-30	5.24	5.25	4.97	5.18	25116357
2017-01-31	5.18	5.22	5.07	5.21	24215573
2017-02-01	5.25	5.28	5.10	5.18	24539385
2017-02-02	5.60	6.01	5.58	5.77	74846221
2017-02-03	5.85	6.29	5.80	6.14	60023226
2017-02-06	6.15	6.25	5.95	6.00	40300705
2017-02-07	6.00	6.11	5.77	5.85	26495250
2017-02-08	5.79	5.90	5.59	5.82	22652266
2017-02-09	5.86	6.04	5.84	5.96	20491261
2017-02-10	6.08	6.15	6.03	6.06	22032857
2017-02-13	6.00	6.16	6.00	6.08	16614501
2017-02-14	6.11	6.18	6.01	6.15	14086364
2017-02-15	6.16	6.19	6.04	6.15	11652615
2017-02-16	6.16	6.21	5.91	5.96	14751417
2017-02-17	5.90	5.91	5.67	5.70	20014158
2017-02-21	5.80	5.92	5.78	5.82	20565305
2017-02-22	5.74	5.88	5.68	5.72	14151554
2017-02-23	5.85	5.91	5.67	5.75	13266337
2017-02-24	5.70	5.72	5.50	5.57	12509931
2017-02-27	5.56	5.85	5.54	5.77	14179983
2017-02-28	5.71	5.71	5.58	5.66	11939554
2017-03-01	5.74	5.94	5.65	5.84	18443569
2017-03-02	5.75	6.01	5.72	5.75	15082754
2017-03-03	5.77	5.92	5.76	5.78	11802999
2017-03-06	5.74	5.91	5.69	5.89	16301019
2017-03-07	6.92	7.09	6.53	6.63	107229602
2017-03-08	6.59	6.78	6.37	6.44	40483486
2017-03-09	6.38	6.61	6.12	6.35	30505264
2017-03-10	6.43	6.56	6.32	6.51	25051446
2017-03-13	6.50	6.57	6.21	6.32	21128216
2017-03-14	6.16	6.16	5.82	5.98	40288207
2017-03-15	6.08	6.30	5.99	6.28	27424279
2017-03-16	6.30	6.43	6.18	6.33	16601164
2017-03-17	6.33	6.38	6.15	6.15	15026835
2017-03-20	6.07	6.27	5.97	6.18	13937807
2017-03-21	6.21	6.28	5.95	6.11	17031961
2017-03-22	5.97	6.09	5.92	6.03	16394513
2017-03-23	6.04	6.07	5.83	5.87	16810666
2017-03-24	5.91	6.25	5.86	5.89	19001549
2017-03-27	6.33	6.51	6.25	6.36	36798144
2017-03-28	6.40	6.61	6.38	6.50	19738802
2017-03-29	6.49	6.71	6.46	6.63	15838926
2017-03-30	6.71	6.75	6.55	6.60	10632260
2017-03-31	6.52	6.72	6.51	6.65	16025298
2017-04-03	6.65	6.68	6.34	6.42	18172851
2017-04-04	6.41	6.62	6.32	6.59	15959567
2017-04-05	6.68	6.86	6.52	6.55	22223176
2017-04-06	6.58	6.72	6.47	6.57	18751344
2017-04-07	6.60	6.62	6.33	6.35	18611276
2017-04-10	6.44	6.59	6.39	6.52	13100759
2017-04-11	6.52	6.59	6.42	6.52	15090580
2017-04-12	6.49	6.52	6.23	6.33	19874268
2017-04-13	6.13	6.31	6.00	6.06	24992066
2017-04-17	6.10	6.16	5.91	5.92	19003118
2017-04-18	5.89	6.02	5.78	5.98	23586913
2017-04-19	6.08	6.09	5.69	5.72	29150756
2017-04-20	5.75	5.81	5.63	5.71	17287181
2017-04-21	5.70	5.72	5.46	5.47	23320340
2017-04-24	5.54	5.58	5.32	5.48	20953118
2017-04-25	5.49	5.66	5.39	5.61	19195439
2017-04-26	5.52	5.93	5.52	5.74	21772207
2017-04-27	5.65	5.67	5.33	5.62	35532598
2017-04-28	5.94	6.09	5.77	5.77	40989979
2017-05-01	5.73	5.79	5.40	5.47	34330473
2017-05-02	5.48	5.57	5.26	5.30	27994533
2017-05-03	5.29	5.45	5.15	5.32	22484116
2017-05-04	5.20	5.21	4.83	5.03	41772181
2017-05-05	5.04	5.23	4.94	5.21	24061837
2017-05-08	5.19	5.25	5.07	5.13	21292570
2017-05-09	5.12	5.16	4.88	5.07	25772080
2017-05-10	5.15	5.34	5.08	5.19	22179518
2017-05-11	5.28	5.28	5.10	5.12	17607059
2017-05-12	5.13	5.15	5.00	5.04	13366777
2017-05-15	5.23	5.41	5.12	5.23	26591502
2017-05-16	5.19	5.27	5.03	5.15	16792729
2017-05-17	5.07	5.12	4.96	4.97	20370747
2017-05-18	4.93	5.10	4.86	5.05	17879639
2017-05-19	5.09	5.33	5.05	5.23	20906884
2017-05-22	5.35	5.45	5.21	5.27	16654741
2017-05-23	5.36	5.40	5.20	5.33	12986978
2017-05-24	5.32	5.48	5.24	5.32	24192212
2017-05-25	5.32	5.41	4.97	5.09	29573502
2017-05-26	5.12	5.20	5.03	5.09	11627571
2017-05-30	5.02	5.10	4.87	4.90	20016131
2017-05-31	4.83	4.91	4.61	4.80	34036075
2017-06-01	4.82	4.99	4.74	4.79	24897684
2017-06-02	4.75	4.78	4.50	4.73	21962471
2017-06-05	4.69	4.73	4.57	4.68	17680943
2017-06-06	4.65	4.75	4.48	4.73	28237219
2017-06-07	4.67	4.77	4.30	4.36	33830434
2017-06-08	4.34	4.36	4.11	4.19	30879839
2017-06-09	4.20	4.55	4.11	4.46	31597225
2017-06-12	4.55	4.63	4.33	4.36	25023253
2017-06-13	4.39	4.55	4.34	4.52	29264253
2017-06-14	4.49	4.50	4.12	4.15	25524353
2017-06-15	4.10	4.15	3.69	3.77	50122946
2017-06-16	3.98	4.12	3.88	4.09	27785998
2017-06-19	4.06	4.15	4.00	4.08	18503908
2017-06-20	3.94	4.12	3.83	4.10	37662476
2017-06-21	4.11	4.13	3.71	3.89	43100273
2017-06-22	3.89	4.05	3.87	3.96	18361714
2017-06-23	3.96	4.03	3.93	4.01	19772291
2017-06-26	4.01	4.05	3.84	3.85	20083530
2017-06-27	3.91	3.98	3.78	3.81	21070488
2017-06-28	3.83	3.90	3.76	3.77	18937935
2017-06-29	3.78	3.89	3.77	3.85	21710020
2017-06-30	3.84	3.92	3.70	3.87	22165879
2017-07-03	3.88	4.03	3.88	4.00	9288455
2017-07-05	3.98	3.99	3.83	3.95	19525646
2017-07-06	3.97	3.99	3.56	3.59	28918056
2017-07-07	3.54	3.55	3.39	3.53	27411554
2017-07-10	3.52	3.74	3.48	3.73	19549783
2017-07-11	3.69	3.79	3.57	3.75	15256863
2017-07-12	3.85	3.89	3.71	3.86	21307798
2017-07-13	3.84	4.15	3.76	4.13	39727232
2017-07-14	4.13	4.21	4.03	4.19	16338372
2017-07-17	4.20	4.38	4.19	4.29	22571226
2017-07-18	4.33	4.34	4.18	4.23	15931634
2017-07-19	4.22	4.60	4.20	4.55	20667293
2017-07-20	4.59	4.68	4.39	4.48	22576431
2017-07-21	4.43	4.49	4.31	4.38	15958798
2017-07-24	4.43	4.44	4.18	4.22	16051378
2017-07-25	4.27	4.43	4.26	4.34	16335024
2017-07-26	4.42	4.52	4.32	4.37	17552878
2017-07-27	4.33	4.40	4.23	4.38	17737263
2017-07-28	4.40	4.72	4.26	4.27	23638968
2017-07-31	4.30	4.56	4.22	4.46	20149709
2017-08-01	4.40	4.54	4.35	4.52	27703365
2017-08-02	4.46	4.54	4.30	4.48	18318690
2017-08-03	4.50	4.55	4.34	4.40	18323763
2017-08-04	4.40	4.44	4.33	4.35	12086266
2017-08-07	4.30	4.34	4.24	4.25	9522303
2017-08-08	4.28	4.30	4.07	4.11	15084493
2017-08-09	4.13	4.17	3.96	4.03	19075429
2017-08-10	4.05	4.10	3.90	3.95	12474847
2017-08-11	3.90	4.00	3.88	3.95	9309511
2017-08-14	3.96	4.06	3.84	4.00	14435458
2017-08-15	3.96	3.98	3.85	3.90	9983763
2017-08-16	3.92	4.03	3.86	3.91	12124466
2017-08-17	3.86	3.94	3.83	3.86	11761232
2017-08-18	3.89	4.04	3.83	4.01	12064345
2017-08-21	4.01	4.01	3.84	3.86	10022679
2017-08-22	3.88	3.91	3.81	3.82	15317369
2017-08-23	3.80	3.95	3.79	3.91	8300467
2017-08-24	3.86	3.91	3.82	3.90	6260745
2017-08-25	3.90	4.00	3.87	3.97	6253785
2017-08-28	3.97	3.99	3.77	3.91	12687814
2017-08-29	3.87	3.95	3.81	3.95	6827673
2017-08-30	3.91	3.92	3.71	3.79	13344411
2017-08-31	3.81	3.93	3.73	3.83	16847566
2017-09-01	3.85	4.06	3.83	4.01	13066194
2017-09-05	4.07	4.17	4.05	4.11	16059132
2017-09-06	4.13	4.30	4.13	4.18	29481816
2017-09-07	4.18	4.22	4.05	4.08	15602471
2017-09-08	4.05	4.11	3.90	3.98	14305319
2017-09-11	4.00	4.03	3.93	3.99	11425717
2017-09-12	4.00	4.21	3.99	4.19	13999708
2017-09-13	4.23	4.49	4.22	4.37	22394139
2017-09-14	4.41	4.58	4.39	4.42	24879097
2017-09-15	4.39	4.48	4.25	4.42	18093572
2017-09-18	4.40	4.48	4.30	4.43	13546750
2017-09-19	4.44	4.45	4.12	4.14	21581455
2017-09-20	4.19	4.21	4.03	4.06	26047315
2017-09-21	4.09	4.19	4.00	4.14	15976883
2017-09-22	4.14	4.27	4.11	4.26	13427097
2017-09-25	4.35	4.43	4.21	4.26	16444181
2017-09-26	4.25	4.39	4.20	4.37	12168822
2017-09-27	4.38	4.52	4.34	4.50	16144866
2017-09-28	4.56	4.72	4.50	4.51	19359329
2017-09-29	4.54	4.63	4.53	4.58	15015367
2017-10-02	4.46	4.56	4.37	4.43	14008396
2017-10-03	4.41	4.45	4.32	4.38	11413338
2017-10-04	4.40	4.49	4.23	4.27	21054234
2017-10-05	4.27	4.39	4.25	4.27	19604428
2017-10-06	4.18	4.29	4.16	4.24	12567121
2017-10-09	4.26	4.30	4.17	4.21	170742540
2017-10-10	4.33	4.35	4.04	4.09	20690920
2017-10-11	4.05	4.13	3.98	4.02	17826026
2017-10-12	3.95	4.06	3.85	3.99	18695883
2017-10-13	4.02	4.06	3.87	3.89	14521875
2017-10-16	3.94	3.96	3.84	3.87	11406764
2017-10-17	3.90	3.98	3.82	3.96	15373992
2017-10-18	3.95	4.04	3.80	3.80	15707602
2017-10-19	3.80	3.88	3.64	3.70	21953404
2017-10-20	3.71	3.71	3.49	3.54	43706434
2017-10-23	3.55	3.59	3.26	3.40	49123331
2017-10-24	3.38	3.39	3.16	3.31	39475455
2017-10-25	3.35	3.38	3.21	3.36	32786005
2017-10-26	3.38	3.42	3.20	3.21	28619666
2017-10-27	3.21	3.31	3.16	3.27	21527674
2017-10-30	3.25	3.36	3.22	3.27	20946086
2017-10-31	3.24	3.53	3.24	3.47	37330218
2017-11-01	3.69	3.89	3.57	3.67	44133835
2017-11-02	3.67	3.81	3.65	3.79	26798256
2017-11-03	3.94	4.05	3.77	3.99	34884713
2017-11-06	3.93	4.18	3.88	4.08	25358669
2017-11-07	4.08	4.23	4.03	4.11	23899280
2017-11-08	4.09	4.13	3.97	4.00	19619561
2017-11-09	3.98	4.13	3.95	4.07	14131008
2017-11-10	4.02	4.11	3.98	4.07	11260715
2017-11-13	4.03	4.07	3.90	3.92	13647637
2017-11-14	3.89	3.91	3.62	3.63	31279501
2017-11-15	3.55	3.59	3.42	3.48	27681563
2017-11-16	3.48	3.51	3.33	3.39	29985457
2017-11-17	3.47	3.47	3.36	3.42	19138001
2017-11-20	3.43	3.47	3.30	3.35	15143394
2017-11-21	3.33	3.38	3.28	3.29	28791085
2017-11-22	3.34	3.35	3.28	3.29	19477512
2017-11-24	3.37	3.50	3.35	3.48	12672795
2017-11-27	3.44	3.47	3.24	3.24	25442566
2017-11-28	3.24	3.24	3.08	3.16	23135746
2017-11-29	3.18	3.35	3.18	3.22	26306674
2017-11-30	3.27	3.45	3.27	3.30	74921474
2017-12-01	3.35	3.53	3.33	3.49	28447703
2017-12-04	3.46	3.66	3.44	3.52	19450791
2017-12-05	3.49	3.60	3.40	3.44	14696559
2017-12-06	3.39	3.42	3.27	3.34	18879901
2017-12-07	3.33	3.49	3.31	3.40	14152841
2017-12-08	3.39	3.45	3.32	3.37	19200772
2017-12-11	3.37	3.40	3.33	3.36	16546122
2017-12-12	3.40	3.50	3.33	3.42	12761462
2017-12-13	3.43	3.44	3.30	3.37	14948572
2017-12-14	3.32	3.40	3.31	3.35	12358259
2017-12-15	3.37	3.41	3.30	3.36	38338535
2017-12-18	3.36	3.61	3.35	3.60	21837617
2017-12-19	3.61	3.75	3.58	3.63	19196433
2017-12-20	3.68	3.78	3.64	3.75	17640760
2017-12-21	3.72	3.90	3.69	3.88	20737736
2017-12-22	3.84	3.95	3.79	3.91	14041494
2017-12-26	3.91	4.04	3.89	4.03	13868600
2017-12-27	4.03	4.09	4.00	4.05	12797432
2017-12-28	4.03	4.09	3.98	4.04	13035031
2017-12-29	4.03	4.19	3.89	4.17	21494076
2018-01-02	3.70	3.74	3.39	3.46	74638661
2018-01-03	3.47	3.69	3.44	3.67	32669198
2018-01-04	3.60	3.80	3.59	3.69	21926670
2018-01-05	3.89	3.96	3.68	3.87	29320515
2018-01-08	3.95	4.06	3.81	4.05	26425385
2018-01-09	4.10	4.10	3.89	3.99	18982161
2018-01-10	4.03	4.20	3.95	4.10	23035350
2018-01-11	4.13	4.28	4.07	4.17	22070637
2018-01-12	4.16	4.32	4.13	4.25	22498035
2018-01-16	4.35	4.36	4.16	4.20	34481846
2018-01-17	4.20	4.24	4.06	4.07	18253449
2018-01-18	4.09	4.10	3.94	3.96	16114532
2018-01-19	3.95	4.11	3.88	4.05	13644068
2018-01-22	4.12	4.33	4.11	4.31	17863352
2018-01-23	4.35	4.41	4.26	4.33	23822744
2018-01-24	4.34	4.38	4.25	4.27	13987113
2018-01-25	4.35	4.37	4.15	4.20	14245743
2018-01-26	4.20	4.32	4.13	4.31	10477458
2018-01-29	4.24	4.33	4.16	4.17	10394823
2018-01-30	4.08	4.08	3.94	4.02	13859849
2018-01-31	3.99	4.06	3.87	3.94	14269566
2018-02-01	3.97	4.15	3.88	4.05	19596585
2018-02-02	3.63	3.70	3.38	3.50	60934762
2018-02-05	3.39	3.48	3.05	3.09	49376724
2018-02-06	3.00	3.24	2.99	3.12	36251225
2018-02-07	3.14	3.23	2.91	2.93	30742462
2018-02-08	2.96	2.99	2.64	2.87	56179333
2018-02-09	2.87	2.90	2.66	2.89	38818410
2018-02-12	2.94	3.03	2.83	2.86	26434627
2018-02-13	2.75	2.81	2.62	2.76	42540076
2018-02-14	2.69	2.83	2.67	2.74	19249341
2018-02-15	2.77	2.79	2.66	2.75	19446679
2018-02-16	2.75	2.85	2.73	2.76	14548979
2018-02-20	2.76	2.87	2.75	2.76	20284437
2018-02-21	2.85	2.99	2.76	2.80	31604890
2018-02-22	2.85	3.03	2.85	2.93	21948601
2018-02-23	2.98	3.09	2.96	3.00	21730028
2018-02-26	3.03	3.06	2.90	2.97	12832622
2018-02-27	2.94	3.00	2.78	2.83	17302608
2018-02-28	2.85	2.86	2.60	2.63	26598204
2018-03-01	2.65	2.65	2.52	2.56	24471406
2018-03-02	2.52	2.61	2.42	2.58	19289762
2018-03-05	2.68	2.78	2.59	2.65	23264729
2018-03-06	2.67	2.74	2.65	2.68	11302851
2018-03-07	2.63	2.71	2.54	2.66	17173911
2018-03-08	2.67	2.70	2.60	2.66	16060973
2018-03-09	2.68	2.71	2.59	2.64	13840976
2018-03-12	2.64	2.73	2.63	2.67	10213322
2018-03-13	2.69	2.74	2.65	2.71	12144833
2018-03-14	2.73	2.80	2.69	2.73	10787558
2018-03-15	2.74	2.75	2.50	2.62	40394753
2018-03-16	2.61	2.64	2.55	2.58	19372699
2018-03-19	2.56	2.58	2.44	2.55	14938207
2018-03-20	2.56	2.58	2.41	2.48	14038523
2018-03-21	2.48	2.52	2.38	2.46	34244122
2018-03-22	2.40	2.53	2.33	2.39	20088572
2018-03-23	2.40	2.51	2.35	2.39	20723132
2018-03-26	2.44	2.46	2.19	2.41	31681563
2018-03-27	2.39	2.47	2.31	2.34	17363059
2018-03-28	2.34	2.38	2.26	2.27	15734629
2018-03-29	2.30	2.34	2.26	2.29	18269865
2018-04-02	2.26	2.30	2.08	2.16	25705940
2018-04-03	2.15	2.20	2.08	2.16	26583845
2018-04-04	2.13	2.20	2.07	2.16	24284560
2018-04-05	2.16	2.50	2.16	2.42	34938006
2018-04-06	2.38	2.48	2.32	2.35	17120951
2018-04-09	2.38	2.40	2.31	2.35	12595460
2018-04-10	2.39	2.59	2.38	2.49	30873156
2018-04-11	2.49	2.59	2.49	2.53	18822970
2018-04-12	2.53	2.71	2.49	2.67	40863174
2018-04-13	2.70	2.79	2.60	2.62	19617100
2018-04-16	2.60	2.72	2.57	2.65	22655937
2018-04-17	2.66	2.69	2.59	2.63	13690530
2018-04-18	2.65	2.75	2.62	2.67	24424551
2018-04-19	2.69	2.71	2.60	2.63	8458124
2018-04-20	2.62	2.63	2.53	2.57	13263707
2018-04-23	2.55	2.63	2.47	2.59	26778997
2018-04-24	2.96	3.02	2.66	2.76	51047214
2018-04-25	2.75	3.03	2.74	2.92	41211964
2018-04-26	2.98	3.00	2.91	2.93	20893783
2018-04-27	2.94	3.01	2.91	2.95	18385029
2018-04-30	2.97	2.99	2.91	2.95	14464835
2018-05-01	2.92	2.93	2.86	2.90	13039184
2018-05-02	2.89	3.11	2.89	2.95	39677962
2018-05-03	2.96	3.00	2.84	2.96	16409659
2018-05-04	2.96	3.03	2.90	2.97	15780692
2018-05-07	3.01	3.17	3.00	3.04	17444631
2018-05-08	3.05	3.31	3.04	3.27	39197474
2018-05-09	3.35	3.60	3.35	3.37	54391187
2018-05-10	3.44	3.50	3.26	3.34	29506046
2018-05-11	3.34	3.41	3.27	3.30	15942326
2018-05-14	3.33	3.48	3.32	3.45	18526749
2018-05-15	3.44	3.49	3.38	3.45	10855688
2018-05-16	3.46	3.58	3.43	3.56	10531482
2018-05-17	3.58	3.75	3.56	3.58	19046788
2018-05-18	3.60	3.66	3.52	3.57	10870780
2018-05-21	3.57	3.65	3.56	3.58	17538126
2018-05-22	3.60	3.69	3.43	3.48	17669649
2018-05-23	3.47	3.52	3.38	3.50	14987471
2018-05-24	3.44	3.58	3.42	3.51	13045861
2018-05-25	3.42	3.43	3.15	3.37	20331200
2018-05-29	3.28	3.36	3.20	3.34	8339428
2018-05-30	3.34	3.51	3.33	3.47	11267530
2018-05-31	3.46	3.49	3.37	3.39	9297437
2018-06-01	3.42	3.58	3.41	3.43	15671100
2018-06-04	3.48	3.49	3.36	3.43	9111173
2018-06-05	3.40	3.65	3.38	3.55	29258606
2018-06-06	3.60	3.65	3.54	3.58	13867904
2018-06-07	3.61	3.71	3.59	3.67	11443324
2018-06-08	3.68	3.71	3.58	3.64	14155565
2018-06-11	3.62	3.65	3.49	3.51	20484578
2018-06-12	3.51	3.57	3.44	3.49	17946597
2018-06-13	3.47	3.53	3.36	3.52	15263541
2018-06-14	3.53	3.59	3.46	3.50	10977436
2018-06-15	3.45	3.49	3.36	3.41	26417200
2018-06-18	3.39	3.44	3.32	3.40	15272535
2018-06-19	3.32	3.42	3.30	3.34	18977780
2018-06-20	3.36	3.40	3.26	3.35	22067918
2018-06-21	3.32	3.40	3.17	3.21	16822377
2018-06-22	3.33	3.43	3.31	3.33	20139848
2018-06-25	3.34	3.36	3.16	3.26	14942867
2018-06-26	3.25	3.35	3.22	3.30	16875926
2018-06-27	3.35	3.53	3.34	3.37	24412009
2018-06-28	3.36	3.38	3.25	3.27	11833409
2018-06-29	3.23	3.37	3.23	3.29	9443413
2018-07-02	3.27	3.29	3.11	3.16	12064890
2018-07-03	3.23	3.27	3.15	3.20	6529787
2018-07-05	3.24	3.30	3.20	3.26	7285760
2018-07-06	3.22	3.42	3.21	3.39	7757285
2018-07-09	3.41	3.54	3.40	3.47	12519811
2018-07-10	3.52	3.59	3.47	3.52	15707784
2018-07-11	3.47	3.56	3.45	3.49	15808906
2018-07-12	3.53	3.63	3.48	3.55	13704453
2018-07-13	3.55	3.62	3.51	3.52	8258932
2018-07-16	3.48	3.54	3.34	3.40	8297366
2018-07-17	3.37	3.41	3.31	3.40	10022128
2018-07-18	3.36	3.48	3.31	3.41	11625678
2018-07-19	3.40	3.50	3.40	3.44	8045097
2018-07-20	3.49	3.50	3.40	3.44	8445512
2018-07-23	3.43	3.44	3.32	3.34	9070736
2018-07-24	3.36	3.42	3.34	3.37	10471174
2018-07-25	3.36	3.39	3.32	3.39	11902951
2018-07-26	3.37	3.45	3.34	3.43	11180919
2018-07-27	3.50	3.62	3.35	3.48	29851425
2018-07-30	3.50	3.57	3.38	3.42	14104161
2018-07-31	3.43	3.46	3.30	3.39	14839877
2018-08-01	3.36	3.37	3.18	3.25	18881298
2018-08-02	3.20	3.24	3.12	3.19	15196122
2018-08-03	3.18	3.25	3.09	3.18	10262408
2018-08-06	3.17	3.21	3.13	3.20	8697194
2018-08-07	3.24	3.28	3.17	3.17	10608727
2018-08-08	3.15	3.17	3.01	3.16	17496593
2018-08-09	3.16	3.16	3.00	3.02	25184958
2018-08-10	3.03	3.03	2.89	2.95	17700303
2018-08-13	2.90	2.93	2.76	2.81	19965457
2018-08-14	2.81	2.91	2.79	2.82	12089669
2018-08-15	2.78	2.80	2.55	2.70	24714082
2018-08-16	2.70	2.75	2.61	2.62	17082017
2018-08-17	2.62	2.64	2.46	2.61	15890010
2018-08-20	2.75	2.76	2.62	2.69	13990837
2018-08-21	2.75	2.87	2.74	2.75	16465822
2018-08-22	2.78	2.89	2.77	2.83	11218547
2018-08-23	2.80	2.88	2.79	2.84	6847746
2018-08-24	2.88	2.90	2.83	2.89	8593365
2018-08-27	2.91	2.92	2.75	2.77	12468245
2018-08-28	2.78	2.81	2.72	2.74	10091332
2018-08-29	2.74	2.77	2.65	2.69	17512710
2018-08-30	2.71	2.71	2.43	2.52	49042141
2018-08-31	2.53	2.53	2.37	2.42	16819459
2018-09-04	2.41	2.47	2.31	2.35	17067202
2018-09-05	2.32	2.38	2.23	2.26	22565398
2018-09-06	2.30	2.30	2.18	2.18	18279825
2018-09-07	2.17	2.32	2.09	2.30	19459918
2018-09-10	2.31	2.40	2.28	2.38	36181807
2018-09-11	2.38	2.52	2.32	2.49	35837952
2018-09-12	2.52	2.59	2.50	2.56	28660860
2018-09-13	2.55	2.62	2.51	2.51	14931061
2018-09-14	2.50	2.52	2.40	2.48	22302473
2018-09-17	2.48	2.49	2.37	2.37	11865259
2018-09-18	2.42	2.48	2.39	2.43	11729489
2018-09-19	2.49	2.56	2.46	2.52	12725494
2018-09-20	2.54	2.63	2.54	2.57	12142449
2018-09-21	2.59	2.64	2.52	2.63	25523894
2018-09-24	2.66	2.72	2.61	2.69	25260886
2018-09-25	2.71	2.80	2.70	2.73	15799361
2018-09-26	2.70	2.79	2.68	2.71	11465473
2018-09-27	2.74	2.77	2.67	2.73	9866561
2018-09-28	2.72	2.81	2.70	2.71	12181557
2018-10-01	2.72	2.87	2.71	2.81	10290368
2018-10-02	2.79	2.88	2.75	2.81	13004434
2018-10-03	2.83	2.85	2.77	2.81	13446467
2018-10-04	2.76	2.85	2.73	2.78	13601678
2018-10-05	2.76	2.84	2.75	2.80	9275605
2018-10-08	2.74	2.92	2.73	2.84	11094357
2018-10-09	2.87	2.90	2.80	2.83	13878609
2018-10-10	2.78	2.81	2.58	2.60	21134194
2018-10-11	2.55	2.72	2.48	2.54	15625285
2018-10-12	2.59	2.63	2.46	2.54	15308172
2018-10-15	2.54	2.67	2.42	2.59	31130384
2018-10-16	2.61	2.67	2.56	2.64	8102252
2018-10-17	2.61	2.63	2.53	2.61	13076293
2018-10-18	2.54	2.59	2.44	2.45	18595754
2018-10-19	2.46	2.54	2.42	2.44	8084754
2018-10-22	2.41	2.46	2.31	2.40	13892200
2018-10-23	2.31	2.32	2.16	2.32	16853023
2018-10-24	2.32	2.34	2.15	2.16	8828409
2018-10-25	2.15	2.17	1.91	2.06	28176985
2018-10-26	2.00	2.03	1.93	1.98	42329976
2018-10-29	2.03	2.03	1.49	1.54	51405282
2018-10-30	1.58	1.60	1.10	1.26	110869235
2018-10-31	1.28	1.45	1.27	1.35	40068636
2018-11-01	1.35	1.37	1.22	1.34	40258068
2018-11-02	1.33	1.35	1.20	1.24	22629591
2018-11-05	1.25	1.31	1.25	1.27	18513796
2018-11-06	1.29	1.36	1.27	1.32	19111741
2018-11-07	1.35	1.40	1.25	1.32	12629640
2018-11-08	1.32	1.32	1.18	1.21	17776141
2018-11-09	1.15	1.24	1.09	1.13	43058146
2018-11-12	1.14	1.16	1.01	1.02	29594681
2018-11-13	1.13	1.13	0.97	0.97	25258462
2018-11-14	1.02	1.02	0.80	0.85	43622428
2018-11-15	0.83	0.88	0.81	0.84	26812261
2018-11-16	0.85	0.87	0.77	0.78	34136345
2018-11-19	0.78	0.81	0.75	0.77	25612328
2018-11-20	0.77	0.77	0.64	0.65	34076383
2018-11-21	0.70	0.70	0.66	0.68	20029025
2018-11-23	0.66	0.69	0.65	0.65	8705326
2018-11-26	0.66	0.68	0.64	0.66	16047611
2018-11-27	0.66	0.66	0.63	0.64	17249956
2018-11-28	0.65	0.66	0.60	0.64	23345553
2018-11-29	0.62	0.63	0.58	0.61	21534412
2018-11-30	0.62	0.62	0.56	0.57	95662382
2018-12-03	0.59	0.62	0.56	0.59	35559811
2018-12-04	0.60	0.61	0.54	0.55	26889558
2018-12-06	0.53	0.54	0.50	0.53	31793869
2018-12-07	0.55	0.57	0.51	0.52	34303529
2018-12-10	0.50	0.51	0.45	0.46	35019397
2018-12-11	0.46	0.51	0.43	0.45	50612134
2018-12-12	0.44	0.48	0.42	0.46	30604297
2018-12-13	0.44	0.47	0.42	0.47	30052737
2018-12-14	0.45	0.46	0.42	0.43	22089527
2018-12-17	0.42	0.45	0.38	0.38	28937498
2018-12-18	0.39	0.43	0.36	0.39	34194109
2018-12-19	0.37	0.41	0.35	0.37	34240523
2018-12-20	0.35	0.36	0.25	0.25	62912515
2018-12-21	0.27	0.28	0.24	0.27	72479555
2018-12-24	0.27	0.29	0.24	0.24	14778793
2018-12-26	0.24	0.27	0.22	0.25	34762476
2018-12-27	0.27	0.34	0.26	0.32	43567361
2018-12-28	0.31	0.45	0.30	0.40	57492362
2018-12-31	0.42	0.59	0.39	0.56	76804460
2019-01-02	0.53	0.54	0.38	0.40	59361914
2019-01-03	0.38	0.44	0.32	0.39	39396205
2019-01-04	0.41	0.52	0.41	0.47	47776534
2019-01-07	0.49	0.54	0.48	0.53	44533250
2019-01-08	0.55	0.55	0.47	0.49	33123185
2019-01-09	0.50	0.57	0.47	0.55	51262828
2019-01-10	0.54	0.56	0.50	0.55	31965512
2019-01-11	0.53	0.55	0.52	0.54	20065195
2019-01-14	0.53	0.57	0.51	0.54	26986328
2019-01-15	0.55	0.55	0.51	0.52	23820337
2019-01-16	0.52	0.53	0.51	0.51	14486193
2019-01-17	0.50	0.54	0.50	0.52	17495278
2019-01-18	0.54	0.57	0.53	0.57	19215041
2019-01-22	0.57	0.57	0.50	0.51	24722804
2019-01-23	0.53	0.53	0.50	0.51	9021581
2019-01-24	0.51	0.54	0.51	0.54	15463187
2019-01-25	0.55	0.61	0.54	0.60	34135797
2019-01-28	0.59	0.67	0.58	0.65	30845357
2019-01-29	0.68	0.70	0.62	0.63	22830827
2019-01-30	0.67	0.67	0.61	0.64	18612413
2019-01-31	0.65	0.66	0.62	0.65	14840524
2019-02-01	0.63	0.84	0.63	0.77	63481422
2019-02-04	0.83	0.99	0.83	0.91	54157935
2019-02-05	0.97	0.98	0.91	0.91	42831671
2019-02-06	0.90	0.92	0.85	0.90	34429058
2019-02-07	0.90	0.90	0.80	0.90	24322221
2019-02-08	0.86	0.90	0.82	0.89	22171012
2019-02-11	0.86	0.91	0.84	0.89	22978319
2019-02-12	0.92	0.95	0.87	0.88	32052985
2019-02-13	0.89	0.90	0.86	0.88	19928326
2019-02-14	0.88	0.88	0.82	0.85	19041552
2019-02-15	0.83	0.87	0.83	0.86	11828822
2019-02-19	0.85	0.85	0.74	0.83	37419564
2019-02-20	0.79	0.83	0.79	0.82	20704770
2019-02-21	0.82	0.82	0.77	0.77	17959493
2019-02-22	0.77	0.80	0.77	0.80	16200759
2019-02-25	0.77	0.82	0.77	0.81	13531309
2019-02-26	0.81	0.81	0.73	0.74	24423917
2019-02-27	0.74	0.75	0.66	0.68	27118832
2019-02-28	0.65	0.67	0.60	0.65	30220628
2019-03-01	0.65	0.79	0.64	0.78	30399824
2019-03-04	0.78	0.83	0.78	0.81	19805552
2019-03-05	0.81	0.83	0.75	0.76	14706885
2019-03-06	0.76	0.76	0.66	0.67	26391463
2019-03-07	0.70	0.70	0.65	0.65	15550275
2019-03-08	0.63	0.63	0.59	0.61	16397774
2019-03-11	0.61	0.65	0.61	0.64	12468093
2019-03-12	0.63	0.69	0.61	0.66	11131985
2019-03-13	0.66	0.73	0.66	0.72	23767022
2019-03-14	0.71	0.74	0.70	0.74	18945938
2019-03-15	0.73	0.74	0.68	0.73	42011875
2019-03-18	0.73	0.79	0.72	0.79	21693536
2019-03-19	0.78	0.84	0.78	0.80	25706492
2019-03-20	0.80	0.80	0.76	0.80	13313477
2019-03-21	0.79	0.80	0.76	0.79	17086862
2019-03-22	0.77	0.79	0.72	0.75	10426300
2019-03-25	0.74	0.76	0.65	0.68	24105296
2019-03-26	0.72	0.75	0.69	0.71	26098070
2019-03-27	0.71	0.71	0.67	0.70	13040334
2019-03-28	0.68	0.71	0.67	0.70	8280141
2019-03-29	0.70	0.72	0.69	0.70	10387711
2019-04-01	0.70	0.77	0.70	0.76	12618695
2019-04-02	0.75	0.77	0.75	0.76	15830699
2019-04-03	0.76	0.78	0.74	0.76	15474602
2019-04-04	0.69	0.70	0.66	0.67	29613413
2019-04-05	0.68	0.70	0.68	0.69	16483175
2019-04-08	0.69	0.70	0.66	0.67	14197387
2019-04-09	0.68	0.68	0.60	0.62	27508300
2019-04-10	0.63	0.63	0.60	0.60	19927626
2019-04-11	0.62	0.62	0.54	0.56	21959411
2019-04-12	0.57	0.59	0.55	0.58	16857153
2019-04-15	0.57	0.59	0.56	0.57	20794997
2019-04-16	0.56	0.63	0.56	0.62	17442064
2019-04-17	0.63	0.65	0.60	0.61	14732096
2019-04-18	0.61	0.62	0.57	0.59	13043209
2019-04-22	0.57	0.62	0.57	0.61	13038674
2019-04-23	0.61	0.66	0.61	0.63	22651437
2019-04-24	0.65	0.65	0.61	0.61	14346059
2019-04-25	0.62	0.64	0.60	0.60	16292644
2019-04-26	0.61	0.61	0.56	0.57	19117157
2019-04-29	0.59	0.59	0.54	0.54	21261139
2019-04-30	0.53	0.56	0.53	0.55	16842951
2019-05-01	0.56	0.56	0.42	0.43	48784503
2019-05-02	0.44	0.44	0.29	0.36	45156988
2019-05-03	0.38	0.47	0.37	0.45	39902487
2019-05-06	0.44	0.48	0.41	0.47	22830320
2019-05-07	0.49	0.51	0.41	0.46	37041173
2019-05-08	0.41	0.42	0.36	0.37	50518848
2019-05-09	0.37	0.40	0.32	0.38	61614548
2019-05-10	0.36	0.41	0.36	0.37	51037237
2019-05-13	0.21	0.21	0.12	0.37	133350
2021-02-01	62.00	69.67	62.00	66.85	64441
2021-02-02	66.85	68.95	62.49	62.49	58633
2021-02-03	65.33	67.43	64.41	66.36	72707
2021-02-04	66.38	67.65	65.78	67.08	102947
2021-02-05	68.35	69.97	68.06	68.94	128501
2021-02-08	70.20	70.73	67.98	70.52	101906
2021-02-09	70.52	70.72	69.24	69.79	59097
2021-02-10	69.49	71.30	68.85	71.30	47243
2021-02-11	71.76	71.83	70.68	71.75	51525
2021-02-12	71.70	74.48	70.74	74.40	146796
2021-02-16	75.02	78.83	72.54	73.14	116338
2021-02-17	73.20	74.58	69.68	70.70	109825
2021-02-18	70.50	70.50	67.30	68.72	174264
2021-02-19	69.02	70.32	68.66	69.59	98265
2021-02-22	69.91	69.91	67.70	68.73	119985
2021-02-23	68.44	68.67	65.63	66.74	162628
2021-02-24	67.63	68.60	66.31	67.94	137925
2021-02-25	68.42	69.46	67.58	68.08	182368
2021-02-26	68.00	69.69	66.19	68.31	151646
2021-03-01	69.59	70.40	67.51	67.67	102575
2021-03-02	67.58	68.80	63.01	63.69	223467
2021-03-03	64.00	66.24	63.98	65.49	159660
2021-03-04	65.50	65.50	62.56	63.53	184652
2021-03-05	64.26	65.23	61.65	65.23	138894
2021-03-08	65.23	67.17	65.23	65.48	136039
2021-03-09	66.97	68.14	66.16	66.36	76749
2021-03-10	66.25	66.66	64.48	64.59	146303
2021-03-11	65.53	66.33	64.89	66.01	142124
2021-03-12	66.02	66.80	65.25	66.80	145979
2021-03-15	66.87	67.54	65.21	66.58	116750
2021-03-16	67.00	68.98	66.47	66.85	178834
2021-03-17	66.80	67.61	65.19	65.34	255407
2021-03-18	65.76	67.74	64.76	65.17	260739
2021-03-19	65.02	66.06	64.49	65.57	146334
2021-03-22	65.85	67.92	65.85	66.03	168825
2021-03-23	65.68	66.43	63.73	63.98	236600
2021-03-24	63.86	64.78	62.09	62.12	199556
2021-03-25	61.83	64.16	61.36	64.16	210974
2021-03-26	65.44	67.13	65.08	66.28	242136
2021-03-29	66.79	67.24	64.88	65.21	189695
2021-03-30	64.82	66.58	64.14	66.20	187922
2021-03-31	66.95	72.46	66.81	72.04	581902
2021-04-01	72.37	74.38	70.83	73.94	362049
2021-04-05	75.00	76.64	74.46	76.11	320272
2021-04-06	75.52	77.83	74.97	75.54	211721
2021-04-07	76.20	79.90	76.20	79.45	507891
2021-04-08	80.12	81.96	79.93	81.96	353913
2021-04-09	82.32	82.55	80.18	80.84	219469
2021-04-12	80.09	83.55	79.97	82.00	354660
2021-04-13	82.39	83.13	81.60	81.82	256161
2021-04-14	82.23	84.53	82.08	83.82	356113
2021-04-15	84.75	85.00	82.46	82.85	388598
2021-04-16	84.03	86.10	83.16	85.04	340020
2021-04-19	86.28	88.48	83.90	84.43	389678
2021-04-20	84.44	84.52	80.48	81.68	215784
2021-04-21	80.90	81.31	75.11	77.04	613146
2021-04-22	77.74	77.74	75.38	76.93	303626
2021-04-23	77.39	78.91	76.29	77.43	480442
2021-04-26	78.74	79.54	76.77	78.37	342172
2021-04-27	78.38	80.75	78.38	79.33	372041
2021-04-28	79.95	80.00	78.18	79.07	238147
2021-04-29	80.35	80.92	77.22	77.98	231021
2021-04-30	77.24	78.30	76.22	77.33	292503
2021-05-03	77.62	80.44	77.62	79.10	446616
2021-05-04	79.34	82.82	78.91	82.54	492940
2021-05-05	84.01	84.87	82.85	84.52	257647
2021-05-06	84.57	86.52	83.05	86.30	490303
2021-05-07	87.40	87.40	83.43	86.48	515597
2021-05-10	87.66	91.53	86.60	86.92	606106
2021-05-11	85.89	85.89	81.81	84.40	581269
2021-05-12	84.24	85.04	78.87	80.45	558300
2021-05-13	80.47	81.49	78.51	78.68	399006
2021-05-14	79.79	80.80	78.27	78.71	459782
2021-05-17	79.00	80.25	75.80	76.65	513060
2021-05-18	76.13	76.76	74.86	75.36	447305
2021-05-19	72.88	76.59	70.62	75.30	783839
2021-05-20	75.68	76.95	74.33	76.26	493618
2021-05-21	76.65	77.13	75.17	75.91	483243
2021-05-24	76.40	78.59	76.30	78.28	224341
2021-05-25	78.58	78.82	76.12	76.57	476394
2021-05-26	76.01	76.95	74.50	76.02	439888
2021-05-27	76.46	78.57	76.46	77.94	533952
2021-05-28	78.92	81.00	76.52	77.01	399698
2021-06-01	77.55	78.70	77.22	77.24	486029
2021-06-02	77.17	77.48	73.65	75.44	856762
2021-06-03	74.57	75.49	74.02	74.46	362900
2021-06-04	74.30	75.47	73.17	73.86	480170
2021-06-07	73.62	75.18	71.41	72.09	572134
2021-06-08	72.47	72.47	70.83	70.99	471463
2021-06-09	71.66	74.35	70.84	73.64	538486
2021-06-10	74.20	74.66	71.70	71.92	374693
2021-06-11	72.16	73.00	71.67	71.86	300680
2021-06-14	71.72	72.96	70.43	70.56	351484
2021-06-15	70.47	70.78	67.41	69.77	868063
2021-06-16	69.69	71.36	69.53	70.53	537892
2021-06-17	69.82	70.59	67.67	68.08	418912
2021-06-18	67.30	69.24	67.08	68.91	425787
2021-06-21	69.00	71.28	69.00	70.67	389039
2021-06-22	71.30	71.81	70.18	71.06	285360
2021-06-23	71.56	71.60	69.55	70.91	321158
2021-06-24	70.91	71.78	70.40	71.50	185502
2021-06-25	71.65	72.53	70.00	70.07	191983
2021-06-28	70.41	70.67	69.14	69.51	288694
2021-06-29	69.46	71.14	69.46	69.63	145810
2021-06-30	69.62	71.78	69.11	71.68	390306
2021-07-01	72.00	72.50	71.29	72.17	127495
2021-07-02	72.18	72.67	70.86	71.54	203730
2021-07-06	70.79	70.87	68.87	69.61	204603
2021-07-07	71.60	74.72	71.60	74.51	943572
2021-07-08	73.00	75.13	72.25	74.91	606335
2021-07-09	75.27	75.83	74.46	74.99	335136
2021-07-12	74.82	75.26	73.82	74.41	188964
2021-07-13	73.95	74.50	72.50	72.91	493243
2021-07-14	72.91	73.35	71.93	72.60	237583
2021-07-15	72.33	72.33	69.86	70.74	490859
2021-07-16	71.48	71.48	67.63	68.07	611441
2021-07-19	66.69	66.92	64.72	66.28	479718
2021-07-20	66.76	68.17	65.77	67.92	452656
2021-07-21	68.12	70.55	68.06	70.30	485364
2021-07-22	70.30	71.57	69.21	71.35	317947
2021-07-23	71.35	73.12	71.21	71.56	272773
2021-07-26	71.89	72.36	70.67	71.63	267007
2021-07-27	71.10	71.60	69.96	71.07	318029
2021-07-28	71.16	71.62	69.52	70.03	329935
2021-07-29	72.01	72.72	70.94	72.31	308764
2021-07-30	71.80	72.03	70.41	71.67	353579
2021-08-02	71.76	73.13	70.79	71.36	161099
2021-08-03	71.08	72.88	70.92	71.10	252126
2021-08-04	71.01	72.07	70.99	71.28	195022
2021-08-05	71.79	71.79	70.32	70.44	149352
2021-08-06	70.48	71.06	69.21	69.70	201235
2021-08-09	69.28	70.43	68.99	69.97	433525
2021-08-10	70.30	72.18	69.64	71.87	252157
2021-08-11	72.37	72.63	71.83	72.63	320825
2021-08-12	72.43	73.81	72.31	73.50	375453
2021-08-13	73.50	74.22	73.12	73.60	395988
2021-08-16	72.91	73.82	72.39	73.05	379544
2021-08-17	72.65	72.88	70.03	70.13	448776
2021-08-18	70.60	74.01	70.60	71.73	347797
2021-08-19	70.70	70.83	68.12	68.53	297984
2021-08-20	68.24	68.24	66.24	67.61	284083
2021-08-23	68.35	70.49	67.65	70.31	166539
2021-08-24	70.52	74.44	70.52	73.51	536921
2021-08-25	73.55	76.19	72.88	75.85	421782
2021-08-26	75.95	77.20	74.92	75.23	334091
2021-08-27	74.80	77.63	74.80	77.53	342312
2021-08-30	78.00	79.33	77.77	78.72	354001
2021-08-31	79.12	79.71	76.85	77.14	395864
2021-09-01	76.76	78.22	73.77	75.44	406288
2021-09-02	75.75	77.78	75.69	77.38	314403
2021-09-03	77.14	80.70	77.14	80.39	448881
2021-09-07	80.68	82.28	79.60	79.78	421109
2021-09-08	79.25	80.11	78.67	79.42	248657
2021-09-09	79.28	80.49	78.39	79.65	364309
2021-09-10	80.43	81.30	79.34	79.66	245369
2021-09-13	80.49	80.49	77.79	78.11	260859
2021-09-14	78.54	79.10	76.17	76.31	334842
2021-09-15	76.32	78.23	75.94	78.17	316704
2021-09-16	78.32	78.61	77.04	77.73	225431
2021-09-17	77.70	78.34	77.15	78.01	229191
2021-09-20	76.63	76.81	74.37	76.66	399532
2021-09-21	77.37	78.35	75.93	78.15	287587
2021-09-22	78.44	80.93	78.40	80.49	303274
2021-09-23	81.28	82.99	80.75	80.80	301606
2021-09-24	80.29	83.07	80.29	82.61	177904
2021-09-27	82.96	85.42	82.75	85.11	265448
2021-09-28	84.45	84.75	82.09	82.55	188544
2021-09-29	83.26	85.44	82.40	85.01	315457
2021-09-30	84.99	85.33	82.95	84.23	261101
2021-10-01	84.64	85.23	83.06	85.20	457938
2021-10-04	85.17	85.62	83.59	84.06	199376
2021-10-05	84.27	84.99	83.44	84.17	196986
2021-10-06	83.13	85.86	83.07	85.30	329448
2021-10-07	85.30	86.14	83.88	85.74	428919
2021-10-08	86.48	87.35	84.79	86.91	278401
2021-10-11	87.50	89.12	87.10	87.58	127423
2021-10-12	88.34	90.98	88.34	89.89	412504
2021-10-13	90.74	91.78	90.02	90.91	213512
2021-10-14	91.93	92.46	89.91	91.41	229269
2021-10-15	91.92	92.08	90.98	91.34	207994
2021-10-18	91.15	91.15	90.11	90.24	201627
2021-10-19	90.20	90.71	87.16	87.28	336161
2021-10-20	87.19	88.46	87.19	88.29	201420
2021-10-21	87.16	87.22	84.19	85.59	382609
2021-10-22	85.88	86.52	84.82	84.82	202415
2021-10-25	84.55	85.72	84.19	84.99	235792
2021-10-26	85.37	85.37	81.90	82.34	369118
2021-10-27	82.67	82.67	80.43	81.21	288364
2021-10-28	81.42	82.98	79.35	82.72	291087
2021-10-29	82.99	82.99	78.78	80.04	424811
2021-11-01	80.32	81.05	79.36	80.12	240268
2021-11-02	79.93	80.25	78.49	80.25	322014
2021-11-03	80.00	83.32	80.00	83.27	338994
2021-11-04	83.42	84.80	82.89	83.35	226954
2021-11-05	83.44	83.84	82.69	83.64	164618
2021-11-08	84.29	84.42	83.14	83.59	143021
2021-11-09	83.48	83.90	82.89	83.28	243646
2021-11-10	83.37	84.41	82.24	82.48	200312
2021-11-11	82.67	83.72	82.49	83.02	169939
2021-11-12	83.11	83.71	82.62	83.32	128754
2021-11-15	83.32	84.09	82.62	83.85	113143
2021-11-16	83.62	85.33	83.60	84.62	198302
2021-11-17	84.72	86.01	83.60	85.70	193330
2021-11-18	85.69	87.53	85.50	87.30	247372
2021-11-19	87.53	87.96	86.39	86.66	333851
2021-11-22	86.81	88.66	86.60	87.41	201765
2021-11-23	87.45	87.45	85.59	86.58	107677
2021-11-24	86.23	87.26	85.93	86.93	111629
2021-11-26	84.67	85.31	83.52	83.74	153885
2021-11-29	84.08	84.49	83.05	83.58	218882
2021-11-30	82.72	83.40	79.92	81.95	433778
2021-12-01	83.47	85.64	82.57	82.81	333179
2021-12-02	83.17	85.35	82.82	85.10	269875
2021-12-03	85.80	87.33	84.17	85.28	245498
2021-12-06	85.94	86.09	84.53	85.86	193848
2021-12-07	86.90	89.67	86.82	88.65	184757
2021-12-08	89.17	89.99	88.30	88.35	140379
2021-12-09	87.66	88.98	87.12	88.68	163174
2021-12-10	89.07	89.58	87.41	88.51	184676
2021-12-13	89.09	89.17	86.35	87.67	173387
2021-12-14	87.38	88.67	86.26	86.37	176049
2021-12-15	86.38	87.62	84.11	87.62	188780
2021-12-16	88.90	89.96	88.09	88.52	209649
2021-12-17	88.19	89.46	86.88	87.30	328750
2021-12-20	85.94	86.96	84.69	86.50	478244
2021-12-21	87.41	87.79	85.60	87.02	249993
2021-12-22	87.67	88.84	87.35	88.72	98277
2021-12-23	89.36	91.05	88.64	90.50	229354
2021-12-27	90.60	96.96	90.23	96.83	337722
2021-12-28	96.88	96.89	94.54	94.63	160027
2021-12-29	94.45	95.48	92.91	95.24	227304
2021-12-30	95.97	97.59	94.63	95.48	286786
2021-12-31	94.87	95.86	94.36	95.36	114979
2022-01-03	96.00	97.27	94.09	94.31	208417
2022-01-04	95.39	95.98	92.31	92.81	161996
2022-01-05	92.79	93.31	90.46	90.73	270609
2022-01-06	90.89	92.17	89.97	92.05	185463
2022-01-07	92.18	94.37	91.19	91.83	206464
2022-01-10	92.34	92.81	90.14	92.27	334916
2022-01-11	93.09	94.80	91.93	94.44	309391
2022-01-12	95.52	99.25	95.51	99.13	245517
2022-01-13	99.52	101.83	98.55	99.15	291558
2022-01-14	98.88	99.00	96.39	97.27	319470
2022-01-18	97.64	98.32	95.19	96.82	251244
2022-01-19	97.02	98.59	96.06	96.26	211722
2022-01-20	96.49	96.68	92.87	93.03	297464
2022-01-21	91.94	92.31	88.02	88.65	455586
2022-01-24	86.55	88.93	85.74	88.79	363583
2022-01-25	87.74	91.52	86.50	90.61	238736
2022-01-26	92.96	92.96	89.85	90.49	440486
2022-01-27	91.36	93.07	90.28	90.79	242006
2022-01-28	90.67	92.76	89.08	92.51	256258
2022-01-31	92.49	93.54	90.67	92.44	271190
2022-02-01	92.65	95.29	92.65	94.95	181365
2022-02-02	95.66	98.25	95.01	97.07	360533
2022-02-03	95.80	99.79	95.80	97.97	256719
2022-02-04	97.97	98.00	95.67	95.91	179263
2022-02-07	95.62	96.01	92.88	95.22	225189
2022-02-08	95.94	98.22	94.74	97.63	303159
2022-02-09	98.37	99.23	97.68	98.28	168986
2022-02-10	97.31	100.20	97.31	97.94	209034
2022-02-11	98.27	101.70	98.27	99.51	459881
2022-02-14	99.51	99.74	97.80	97.88	185779
2022-02-15	98.88	99.03	96.28	97.04	363394
2022-02-16	97.00	99.80	94.86	98.80	356546
2022-02-17	98.39	98.39	96.60	97.32	234637
2022-02-18	97.46	98.90	96.29	96.53	296028
2022-02-22	96.03	99.95	96.03	96.66	267258
2022-02-23	97.32	97.56	91.74	91.82	501896
2022-02-24	89.56	94.42	89.13	94.19	532767
2022-02-25	94.42	97.67	94.11	97.66	247894
2022-02-28	96.70	100.01	96.31	99.73	290801
2022-03-01	100.23	102.61	99.19	99.60	403113
2022-03-02	100.36	101.50	98.82	99.96	257513
2022-03-03	100.27	100.97	98.15	99.83	249308
2022-03-04	99.23	99.23	96.10	97.26	308002
2022-03-07	96.85	97.72	91.70	92.29	412860
2022-03-08	92.51	92.69	86.89	86.89	494996
2022-03-09	88.50	91.31	87.20	91.29	561528
2022-03-10	91.50	95.14	90.70	95.03	316903
2022-03-11	95.90	95.90	93.52	93.61	214787
2022-03-14	94.34	94.34	88.89	89.68	333549
2022-03-15	89.13	94.28	89.13	94.09	297189
2022-03-16	95.62	98.00	92.57	94.59	364890
2022-03-17	94.66	97.42	94.66	97.31	272422
2022-03-18	96.49	99.08	95.33	98.92	253112
2022-03-21	98.92	99.00	91.13	91.90	327738
2022-03-22	92.93	93.02	89.27	90.70	543294
2022-03-23	90.19	91.02	89.62	90.65	216931
2022-03-24	91.05	91.05	86.80	87.44	348091
2022-03-25	87.73	87.94	85.87	86.56	281036
2022-03-28	86.20	86.38	83.97	84.94	541117
2022-03-29	85.60	88.76	84.77	87.03	220797
2022-03-30	87.40	88.45	86.24	86.73	304813
2022-03-31	86.21	86.41	82.32	82.43	335082
2022-04-01	82.37	82.41	77.42	79.44	582521
2022-04-04	79.43	79.75	77.33	78.96	290499
2022-04-05	78.95	79.92	76.61	76.92	264040
2022-04-06	76.02	76.12	72.19	73.00	416925
2022-04-07	73.50	73.80	71.42	72.93	414493
2022-04-08	73.30	75.63	73.10	74.04	298934
2022-04-11	73.46	76.04	73.20	74.17	303491
2022-04-12	76.26	77.44	75.59	75.81	338244
2022-04-13	76.48	78.49	76.44	78.29	190448
2022-04-14	78.78	79.00	76.79	77.44	218614
2022-04-18	77.23	79.08	77.03	78.26	164145
2022-04-19	78.41	80.86	78.16	80.22	223127
2022-04-20	85.98	90.26	85.27	88.79	880623
2022-04-21	90.16	91.57	87.23	87.64	686970
2022-04-22	87.85	88.34	86.71	87.31	360220
2022-04-25	86.25	87.48	84.66	87.00	421046
2022-04-26	86.67	87.42	84.98	85.97	401115
2022-04-27	85.76	87.24	85.02	86.89	312225
2022-04-28	87.45	89.57	86.22	89.54	343645
2022-04-29	90.13	90.55	87.65	87.82	310931
2022-05-02	88.00	89.63	87.18	88.92	283069
2022-05-03	89.38	91.68	89.00	91.26	374685
2022-05-04	91.65	93.79	90.75	93.56	327678
2022-05-05	91.78	93.61	90.69	92.50	270928
2022-05-06	92.11	92.30	89.68	90.97	283339
2022-05-09	89.07	90.84	87.99	90.17	439888
2022-05-10	90.52	90.69	86.52	87.50	281381
2022-05-11	87.09	87.95	84.98	85.36	267712
2022-05-12	84.22	85.81	83.38	85.11	468204
2022-05-13	85.31	86.72	84.39	86.00	351756
2022-05-16	86.32	88.40	84.72	87.78	428263
2022-05-17	88.84	91.27	88.11	90.78	414099
2022-05-18	89.81	91.10	86.67	87.35	271512
2022-05-19	87.35	89.18	87.24	87.48	259976
2022-05-20	88.58	88.58	85.10	87.14	428625
2022-05-23	88.09	88.81	86.30	87.69	288158
2022-05-24	87.01	87.44	83.00	85.60	583016
2022-05-25	85.10	89.03	85.10	88.66	368447
2022-05-26	89.04	91.79	89.01	91.12	313618
2022-05-27	91.94	92.76	90.42	91.01	463213
2022-05-31	90.44	92.98	90.44	92.38	528598
2022-06-01	92.58	93.75	88.16	88.16	713395
2022-06-02	88.16	90.12	86.89	89.45	592831
2022-06-03	92.00	95.77	92.00	94.26	1016237
2022-06-06	94.26	94.78	91.63	93.81	415843
2022-06-07	93.60	93.60	91.19	92.07	377844
2022-06-08	91.84	92.24	90.39	91.41	665311
2022-06-09	90.96	91.19	88.39	88.61	450200
2022-06-10	86.71	88.41	86.24	87.56	441300
2022-06-13	85.10	85.31	81.06	81.25	492386
2022-06-14	81.50	84.47	80.89	81.59	458813
2022-06-15	82.00	84.10	81.27	83.59	496659
2022-06-16	81.18	82.33	78.45	78.72	443270
2022-06-17	79.01	79.42	77.12	77.76	647851
2022-06-21	79.50	80.12	77.91	78.53	352514
2022-06-22	77.10	77.70	75.20	76.39	450511
2022-06-23	74.99	75.33	71.35	72.12	928620
2022-06-24	72.60	75.88	71.78	75.72	554379
2022-06-27	75.86	78.02	75.31	76.73	297804
2022-06-28	77.26	77.85	74.90	75.10	537482
2022-06-29	75.30	75.56	73.87	75.25	327234
2022-06-30	73.91	77.37	73.76	76.73	459457
2022-07-01	76.74	81.27	76.74	81.07	280486
2022-07-05	77.57	77.80	74.31	75.46	515534
2022-07-06	75.96	79.30	75.96	78.81	413590
2022-07-07	79.68	82.40	79.68	81.82	350186
2022-07-08	81.97	82.74	80.49	80.88	351458
2022-07-11	80.07	81.81	79.43	81.08	224945
2022-07-12	81.07	83.76	80.66	82.05	366527
2022-07-13	80.71	83.37	79.06	83.09	430148
2022-07-14	81.02	82.19	79.68	81.73	279233
2022-07-15	82.90	83.99	81.63	82.21	264844
2022-07-18	83.16	84.94	82.91	83.24	145053
2022-07-19	102.30	102.66	91.50	96.20	3990435
2022-07-20	95.16	102.96	94.10	101.99	1011087
2022-07-21	100.92	101.46	96.85	97.87	514565
2022-07-22	97.77	98.95	96.21	97.88	434291
2022-07-25	98.76	100.03	96.76	100.03	417141
2022-07-26	99.68	99.68	95.49	95.56	349919
2022-07-27	96.74	96.74	92.79	94.35	335067
2022-07-28	97.35	97.87	92.93	93.67	318792
2022-07-29	94.04	94.84	91.73	93.64	165226
2022-08-01	93.63	95.49	93.47	93.62	129466
2022-08-02	93.13	93.22	90.27	90.64	210664
2022-08-03	91.00	92.06	90.18	90.41	146262
2022-08-04	89.41	90.41	88.76	89.38	169770
2022-08-05	88.64	89.61	87.13	89.53	142507
2022-08-08	90.09	92.97	90.09	91.25	238546
2022-08-09	90.79	90.93	88.84	89.52	165912
2022-08-10	90.50	92.90	90.50	92.09	167643
2022-08-11	93.32	95.48	92.43	95.10	193155
2022-08-12	95.44	95.91	94.95	95.35	125148
2022-08-15	94.08	94.48	92.08	93.34	102177
2022-08-16	92.69	94.57	92.50	94.26	101492
2022-08-17	93.00	93.75	92.23	92.91	95293
2022-08-18	93.76	95.00	92.89	94.22	87556
2022-08-19	93.55	93.56	91.98	92.91	106849
2022-08-22	91.57	92.81	90.68	90.81	117993
2022-08-23	90.34	92.82	90.34	91.76	110908
2022-08-24	91.98	92.86	90.83	91.08	97294
2022-08-25	91.99	97.12	91.26	97.03	194292
2022-08-26	96.67	96.67	92.98	94.20	133956
2022-08-29	93.00	96.34	93.00	94.92	97876
2022-08-30	95.00	96.39	92.14	92.72	88638
2022-08-31	92.21	92.33	89.55	89.70	501377
2022-09-01	88.51	88.59	85.02	85.86	218666
2022-09-02	86.77	87.25	84.72	84.84	104062
2022-09-06	84.00	84.75	82.40	82.63	115233
2022-09-07	82.05	83.21	81.06	82.39	142633
2022-09-08	81.59	83.23	80.68	83.07	145699
2022-09-09	83.77	85.76	83.42	85.40	96844
2022-09-12	85.40	88.42	85.40	87.79	132778
2022-09-13	85.32	86.44	83.74	83.93	204627
2022-09-14	83.83	85.82	83.38	85.34	144924
2022-09-15	84.52	85.84	81.51	81.76	233258
2022-09-16	80.72	80.89	79.46	80.42	190047
2022-09-19	79.77	83.17	79.51	82.97	113529
2022-09-20	81.59	81.59	77.16	76.94	229866
2022-09-21	76.96	77.71	75.15	75.19	1739152
2022-09-22	75.00	76.09	74.72	74.94	135945
2022-09-23	74.06	74.60	70.41	71.15	220456
2022-09-26	70.50	72.12	69.97	70.34	228238
2022-09-27	71.15	71.57	69.75	70.04	215755
2022-09-28	70.63	73.01	69.60	72.88	294412
2022-09-29	71.90	71.90	69.98	71.75	226806
2022-09-30	73.20	74.86	72.15	72.49	231138
2022-10-03	73.75	76.21	73.75	75.31	267867
2022-10-04	76.51	77.76	75.69	76.45	200058
2022-10-05	74.69	75.54	74.14	74.55	242909
2022-10-06	74.02	74.02	71.07	71.24	152205
2022-10-07	71.06	71.98	69.51	71.87	178538
2022-10-10	72.69	74.64	72.69	73.22	203120
2022-10-11	73.22	75.46	72.64	74.60	194559
2022-10-12	74.67	74.67	73.67	73.85	78351
2022-10-13	72.06	75.46	71.68	74.14	121623
2022-10-14	74.23	74.62	72.48	74.34	119995
2022-10-17	76.33	76.40	74.58	74.77	125994
2022-10-18	75.91	75.99	74.07	74.22	110223
2022-10-19	73.77	73.77	71.55	71.74	122321
2022-10-20	71.70	72.77	70.54	70.66	95917
2022-10-21	70.13	72.83	70.13	72.77	172525
2022-10-24	71.94	74.14	71.52	74.02	124437
2022-10-25	73.67	75.02	73.17	73.89	148974
2022-10-26	73.64	75.84	72.69	75.25	232161
2022-10-27	76.71	77.88	74.52	74.66	147063
2022-10-28	74.14	77.49	74.14	77.39	111726
2022-10-31	76.07	76.23	74.92	75.03	110378
2022-11-01	76.28	77.00	75.84	76.27	93404
2022-11-02	76.25	76.27	72.62	72.70	95513
2022-11-03	71.67	76.77	71.60	76.16	203184
2022-11-04	77.93	79.26	77.14	78.10	105851
2022-11-07	78.77	80.66	77.86	80.65	113816
2022-11-08	80.98	80.98	78.00	79.19	161974
2022-11-09	78.40	80.02	77.79	78.16	95666
2022-11-10	80.65	83.80	80.65	83.06	95829
2022-11-11	83.85	84.27	82.54	82.81	130465
2022-11-14	82.69	82.99	81.17	81.89	81465
2022-11-15	83.99	86.91	83.58	86.04	141029
2022-11-16	85.73	85.79	83.62	84.31	75968
2022-11-17	83.17	83.30	81.01	82.02	115017
2022-11-18	82.10	83.32	81.01	81.51	82204
2022-11-21	80.19	84.00	79.77	83.85	117136
2022-11-22	84.12	85.51	83.67	84.69	98618
2022-11-23	83.57	84.10	81.43	81.59	78475
2022-11-25	81.51	83.14	81.51	82.66	59457
2022-11-28	82.00	82.00	79.37	79.78	91491
2022-11-29	79.78	80.85	79.23	79.72	75259
2022-11-30	79.66	79.66	77.41	78.37	163966
2022-12-01	78.86	80.48	78.86	79.15	108502
2022-12-02	78.00	79.17	77.81	77.94	91709
2022-12-05	77.33	77.53	75.43	75.77	105417
2022-12-06	75.93	76.88	74.34	74.97	94116
2022-12-07	74.33	77.17	74.33	75.44	129305
2022-12-08	75.70	78.29	75.43	77.02	250917
2022-12-09	77.02	77.86	75.56	76.08	90828
2022-12-12	76.03	77.00	74.82	76.36	81723
2022-12-13	77.65	79.25	76.64	76.75	178300
2022-12-14	76.91	77.67	75.38	75.62	83361
2022-12-15	74.55	75.35	72.38	73.79	121395
2022-12-16	72.99	73.87	71.64	72.20	126181
2022-12-19	71.65	73.03	70.90	71.84	149475
2022-12-20	71.42	72.05	70.60	70.62	69966
2022-12-21	71.07	73.35	71.07	71.93	68851
2022-12-22	71.30	71.30	68.75	70.01	76336
2022-12-23	69.55	71.11	69.55	70.86	110838
2022-12-27	72.30	72.49	70.81	71.86	62256
2022-12-28	71.77	73.46	71.33	71.79	107287
2022-12-29	72.21	74.99	72.21	74.14	152036
2022-12-30	73.60	74.09	71.95	72.29	82610
2023-01-03	72.37	74.73	72.33	73.55	83847
2023-01-04	74.44	75.36	74.03	75.23	54892
2023-01-05	74.93	76.52	73.64	74.93	146609
2023-01-06	75.80	76.53	75.07	75.37	132852
2023-01-09	75.78	75.91	74.27	74.58	59575
2023-01-10	74.21	74.46	71.80	72.63	122057
2023-01-11	72.81	74.88	71.94	73.93	100133
2023-01-12	74.39	74.39	72.43	73.63	78077
2023-01-13	73.03	73.03	72.11	72.59	56002
2023-01-17	72.50	73.60	71.89	73.06	123392
2023-01-18	73.21	76.14	72.58	72.86	93274
2023-01-19	72.35	72.44	70.70	71.89	104922
2023-01-20	71.13	74.95	71.13	74.51	168197
2023-01-23	74.81	76.22	74.36	74.56	129483
2023-01-24	75.42	78.21	74.75	78.17	328640
2023-01-25	77.31	80.74	77.10	80.00	145298
2023-01-26	82.27	86.83	82.08	86.79	412254
2023-01-27	86.15	87.98	86.15	86.97	177916
2023-01-30	86.44	88.39	85.70	86.20	218362
2023-01-31	86.21	88.31	86.21	87.12	148263
2023-02-01	86.54	88.20	85.36	88.17	207501
2023-02-02	88.77	91.44	88.32	89.57	190531
2023-02-03	88.90	89.39	86.42	86.65	129244
2023-02-06	86.27	86.53	84.45	85.06	101762
2023-02-07	84.28	87.60	84.03	87.31	139349
2023-02-08	87.31	87.72	85.64	85.96	124719
2023-02-09	86.67	87.72	84.62	85.05	126181
2023-02-10	85.05	86.14	84.36	85.25	89620
2023-02-13	86.00	86.58	85.17	85.54	101200
2023-02-14	85.00	86.07	82.63	82.82	231374
2023-02-15	80.20	83.93	78.92	82.32	293119
2023-02-16	81.57	82.44	80.58	81.42	150694
2023-02-17	80.62	81.05	77.71	77.86	134011
2023-02-21	76.69	76.69	74.63	75.19	213136
2023-02-22	75.10	76.13	75.00	75.30	87928
2023-02-23	76.21	76.21	74.04	74.95	128750
2023-02-24	74.00	75.69	73.00	75.59	128423
2023-02-27	76.23	76.83	74.49	74.81	156438
2023-02-28	74.84	75.63	72.56	75.06	261255
2023-03-01	75.22	77.10	74.77	75.64	179822
2023-03-02	75.49	75.89	73.75	75.89	138231
2023-03-03	76.00	78.22	76.00	77.35	118433
2023-03-06	76.90	77.58	76.65	77.50	206088
2023-03-07	77.47	77.47	74.03	75.02	219199
2023-03-08	75.00	75.71	73.37	74.95	137628
2023-03-09	75.24	78.65	74.41	74.55	117478
2023-03-10	74.25	74.72	72.62	72.76	142031
2023-03-13	72.57	72.90	71.30	71.98	97302
2023-03-14	72.88	73.44	71.18	71.98	114628
2023-03-15	71.00	71.36	70.06	70.52	106905
2023-03-16	70.00	73.03	69.66	72.60	131826
2023-03-17	72.67	74.30	72.25	73.32	258912
2023-03-20	73.40	74.86	72.09	72.37	110202
2023-03-21	73.03	73.50	72.01	72.83	206009
2023-03-22	73.00	73.27	71.16	71.16	138723
2023-03-23	71.73	71.81	68.89	68.92	139556
2023-03-24	68.58	69.39	67.45	69.34	204329
2023-03-27	69.31	71.74	69.31	71.39	123091
2023-03-28	71.29	71.29	69.70	70.30	90282
2023-03-29	70.79	71.25	69.96	70.25	85135
2023-03-30	70.95	71.04	69.97	69.98	75854
2023-03-31	70.11	71.41	69.95	71.24	80395
2023-04-03	71.36	72.63	71.36	72.13	56119
2023-04-04	72.31	72.31	69.57	70.42	93190
2023-04-05	69.80	71.79	69.22	71.52	120907
2023-04-06	71.48	72.22	70.36	71.93	83093
2023-04-10	71.62	73.84	71.62	72.90	93339
2023-04-11	72.90	74.81	72.41	74.41	78797
2023-04-12	74.93	75.02	74.01	74.36	99667
2023-04-13	74.79	76.22	73.06	76.17	130467
2023-04-14	76.46	77.91	75.97	77.27	252472
2023-04-17	76.90	77.82	76.45	77.47	108812
2023-04-18	77.39	77.91	75.91	77.05	117200
2023-04-19	76.43	76.58	75.43	76.32	81612
2023-04-20	75.72	76.95	75.42	76.25	169130
2023-04-21	76.28	76.55	75.25	75.70	132188
2023-04-24	75.56	76.06	74.26	74.77	127386
2023-04-25	73.83	74.20	72.14	72.80	295407
2023-04-26	70.69	72.75	70.69	71.16	335910
2023-04-27	71.33	72.03	70.50	71.96	134600
2023-04-28	71.99	72.60	71.62	72.37	101760
2023-05-01	71.90	72.77	71.36	72.30	86481
2023-05-02	71.79	71.79	69.77	70.49	166811
2023-05-03	70.80	74.01	70.62	73.02	179643
2023-05-04	72.65	72.95	71.73	72.65	112502
2023-05-05	72.65	75.83	72.65	75.04	112963
2023-05-08	74.72	77.97	74.72	76.74	95137
2023-05-09	76.52	76.78	75.23	75.79	111092
2023-05-10	76.75	77.79	74.27	75.42	123869
2023-05-11	74.83	75.09	73.51	74.23	187652
2023-05-12	74.53	74.63	73.14	74.29	145014
2023-05-15	74.82	75.96	74.09	75.65	70347
2023-05-16	74.86	76.19	74.64	75.37	75633
2023-05-17	75.68	77.15	74.93	75.99	96824
2023-05-18	75.90	76.18	75.08	76.08	40685
2023-05-19	76.58	76.58	75.37	75.51	55878
2023-05-22	75.91	75.91	74.85	74.99	24225
2023-05-23	74.77	75.77	73.81	73.86	87884
2023-05-24	73.26	73.54	71.27	72.07	118420
2023-05-25	71.73	72.60	71.11	71.42	63328
2023-05-26	71.70	72.30	71.17	71.37	57564
2023-05-30	72.32	72.60	68.99	69.97	127904
2023-05-31	69.79	69.80	67.41	67.42	89446
2023-06-01	67.47	69.44	67.47	69.16	62397
2023-06-02	69.80	71.46	69.80	70.88	81266
2023-06-05	71.22	72.00	70.67	70.69	84996
2023-06-06	70.69	73.50	70.56	73.45	66235
2023-06-07	74.00	75.54	73.96	74.55	88703
2023-06-08	74.31	75.78	73.86	75.56	77385
2023-06-09	75.81	77.16	75.19	75.77	107937
2023-06-12	75.90	77.37	75.31	76.67	130208
2023-06-13	77.35	79.82	77.35	79.15	151519
2023-06-14	79.32	81.00	78.71	79.66	122521
2023-06-15	79.12	79.67	78.34	79.18	150166
2023-06-16	79.53	80.08	79.28	79.25	208297
2023-06-20	79.09	82.31	79.09	81.43	205893
2023-06-21	80.75	84.07	80.75	82.69	238158
2023-06-22	82.80	82.80	80.85	82.55	103692
2023-06-23	82.00	82.56	80.97	81.13	129983
2023-06-26	81.46	82.45	81.29	81.55	108686
2023-06-27	81.23	83.08	80.89	82.67	145795
2023-06-28	82.69	85.31	82.03	84.83	142407
2023-06-29	85.02	85.60	82.83	84.51	111038
2023-06-30	85.25	86.26	84.25	85.98	109080
2023-07-03	86.20	86.77	85.66	86.07	35108
2023-07-05	86.01	86.65	84.39	84.60	122365
2023-07-06	83.92	83.92	81.17	82.07	90086
2023-07-07	81.91	84.72	81.81	84.40	111634
2023-07-10	84.44	86.15	83.37	85.49	174297
2023-07-11	86.19	86.77	85.62	86.32	102925
2023-07-12	87.12	89.68	86.95	89.01	204997
2023-07-13	89.73	90.06	88.67	89.56	78737
2023-07-14	89.32	89.64	87.15	87.53	77221
2023-07-17	87.20	89.15	87.20	88.34	91006
2023-07-18	89.03	90.17	88.57	89.43	125659
2023-07-19	89.80	89.80	87.55	87.89	163299
2023-07-20	87.75	88.62	86.32	86.69	151333
2023-07-21	86.54	87.61	85.49	86.80	103810
2023-07-24	88.18	88.71	87.15	87.54	107179
2023-07-25	87.12	88.35	86.81	88.09	130688
2023-07-26	87.92	89.13	87.29	88.17	184590
2023-07-27	86.09	88.63	85.16	86.37	214838
2023-07-28	87.50	87.50	84.78	85.21	187745
2023-07-31	85.50	86.10	83.87	84.29	151838
2023-08-01	83.34	83.67	82.01	83.18	169776
2023-08-02	81.96	82.93	78.06	79.07	306802
2023-08-03	78.60	79.92	78.00	79.07	121656
2023-08-04	79.25	79.44	77.70	78.83	175994
2023-08-07	79.07	79.49	76.80	77.52	109715
2023-08-08	76.92	78.64	76.61	78.20	98337
2023-08-09	77.85	78.56	76.80	77.98	133502
2023-08-10	78.31	79.89	77.47	77.49	118088
2023-08-11	77.08	77.86	76.99	77.26	74724
2023-08-14	76.87	77.33	75.82	77.22	135514
2023-08-15	76.58	76.94	75.73	75.93	99022
2023-08-16	75.65	76.85	75.65	76.29	115328
2023-08-17	76.03	77.33	75.44	76.02	100355
2023-08-18	75.55	77.01	75.55	76.94	136790
2023-08-21	77.14	78.17	76.75	76.78	51259
2023-08-22	77.33	77.33	75.40	75.89	137847
2023-08-23	76.57	77.44	75.73	76.50	145564
2023-08-24	76.16	76.60	75.36	75.85	65482
2023-08-25	75.78	75.99	74.13	75.20	128720
2023-08-28	75.18	76.96	75.18	75.34	90120
2023-08-29	75.74	76.04	74.70	75.98	106118
2023-08-30	75.91	76.61	75.73	75.79	87937
2023-08-31	75.60	76.66	75.22	75.60	155684
2023-09-01	76.41	76.41	74.90	75.31	116470
2023-09-05	75.39	75.39	73.19	73.38	99709
2023-09-06	73.56	73.62	72.05	72.05	127864
2023-09-07	72.20	72.98	70.52	70.62	109093
2023-09-08	70.12	70.73	70.12	70.25	89821
2023-09-11	70.51	71.29	70.26	70.73	87774
2023-09-12	70.81	72.38	70.81	71.90	177882
2023-09-13	71.57	72.20	71.19	71.40	108496
2023-09-14	72.16	74.15	71.80	74.06	129961
2023-09-15	73.81	74.68	73.20	73.53	192210
2023-09-18	73.75	73.75	72.25	73.20	86403
2023-09-19	73.35	73.68	72.83	73.33	96236
2023-09-20	73.99	74.56	72.66	72.90	91514
2023-09-21	72.49	72.49	70.87	70.87	87430
2023-09-22	71.11	71.51	70.45	71.08	109848
2023-09-25	71.25	71.40	70.36	70.58	93477
2023-09-26	70.64	73.04	70.11	72.28	220968
2023-09-27	72.89	73.88	71.79	72.63	146120
2023-09-28	72.63	73.12	71.74	73.11	134650
2023-09-29	73.45	73.71	72.18	72.54	153861
2023-10-02	72.21	72.51	70.96	71.82	152927
2023-10-03	71.07	71.59	69.30	69.49	168334
2023-10-04	69.52	69.83	68.41	69.54	187646
2023-10-05	69.21	69.78	68.16	68.42	231447
2023-10-06	68.26	68.79	66.74	67.57	226500
2023-10-09	67.39	68.13	67.12	67.47	125094
2023-10-10	67.78	68.95	67.48	68.90	330983
2023-10-11	69.12	69.90	67.97	68.40	156582
2023-10-12	68.27	68.27	65.79	66.61	166376
2023-10-13	66.48	67.10	65.98	66.56	164948
2023-10-16	66.65	68.82	66.65	68.77	175219
2023-10-17	68.54	70.45	68.14	69.47	186773
2023-10-18	68.69	68.80	67.50	68.28	170414
2023-10-19	68.42	69.27	67.77	68.04	134575
2023-10-20	67.59	68.10	66.44	66.89	149341
2023-10-23	66.52	67.17	66.01	66.15	152786
2023-10-24	66.80	66.80	65.07	66.15	202458
2023-10-25	65.58	66.69	64.52	64.52	174370
2023-10-26	66.77	67.76	64.11	65.28	267032
2023-10-27	65.14	65.83	64.34	65.64	168579
2023-10-30	66.26	67.86	66.26	67.13	164411
2023-10-31	66.74	67.63	65.68	67.44	173155
2023-11-01	67.10	70.49	66.94	70.36	295903
2023-11-02	70.70	72.87	70.70	72.71	337280
2023-11-03	73.76	76.35	73.45	74.40	299659
2023-11-06	74.40	75.54	74.40	75.51	175013
2023-11-07	75.01	75.43	73.62	73.88	243032
2023-11-08	73.74	74.16	72.98	73.29	159229
2023-11-09	73.82	73.82	72.20	72.41	120763
2023-11-10	72.28	73.57	71.80	73.24	108249
2023-11-13	72.79	73.75	72.33	72.35	137308
2023-11-14	73.75	76.67	73.75	76.11	245443
2023-11-15	76.03	78.85	76.03	78.45	173200
2023-11-16	78.00	78.60	76.16	76.61	151343
2023-11-17	77.03	78.33	76.38	76.51	108802
2023-11-20	76.08	78.01	76.08	77.32	97681
2023-11-21	77.26	77.58	76.08	76.36	185860
2023-11-22	76.78	77.35	76.25	76.39	78037
2023-11-24	76.76	77.30	76.23	77.30	48132
2023-11-27	76.51	77.43	75.85	76.90	75190
2023-11-28	77.04	77.04	74.82	75.06	139503
2023-11-29	75.28	75.38	74.26	74.44	92983
2023-11-30	74.56	74.91	72.35	72.56	188942
2023-12-01	72.58	75.54	72.58	75.50	98676
2023-12-04	74.87	79.74	74.67	78.89	300514
2023-12-05	78.52	78.52	76.69	77.33	172417
2023-12-06	77.98	78.96	77.54	77.60	123744
2023-12-07	78.26	78.26	76.44	76.56	107471
2023-12-08	76.36	76.64	74.56	75.31	119229
2023-12-11	74.94	75.51	72.98	74.45	152599
2023-12-12	74.32	74.32	72.79	73.19	93345
2023-12-13	73.40	78.42	72.56	78.00	195054
2023-12-14	79.44	80.48	78.72	78.98	198556
2023-12-15	79.34	79.34	76.42	76.91	280828
2023-12-18	77.79	77.90	76.61	76.93	131737
2023-12-19	77.30	85.27	77.30	85.08	360709
2023-12-20	85.22	86.37	83.70	83.80	151133
2023-12-21	84.37	85.80	84.30	84.95	132781
2023-12-22	84.93	85.91	84.16	85.63	88854
2023-12-26	85.80	87.53	85.80	86.76	100994
2023-12-27	87.47	87.99	86.01	85.94	93629
2023-12-28	85.60	86.42	85.48	85.96	63121
2023-12-29	85.29	86.48	85.29	85.58	77684
2024-01-02	84.86	86.39	84.01	84.54	96057
2024-01-03	83.38	84.24	82.56	83.54	100543
2024-01-04	83.36	83.80	82.66	83.49	90654
2024-01-05	83.59	85.52	82.83	85.35	79997
2024-01-08	84.88	87.18	84.73	87.00	80833
2024-01-09	85.76	87.63	85.76	86.34	121299
2024-01-10	85.88	86.34	84.88	85.47	104579
2024-01-11	86.46	86.63	84.98	86.23	87412
2024-01-12	87.24	87.36	84.91	85.86	84312
2024-01-16	86.47	86.75	84.74	85.10	85432
2024-01-17	83.49	83.63	81.48	82.07	133131
2024-01-18	83.26	83.33	80.65	81.86	65562
2024-01-19	82.29	82.95	79.88	82.87	234280
2024-01-22	83.26	83.31	82.30	82.98	67367
2024-01-23	83.11	83.27	80.76	81.07	86527
2024-01-24	82.15	82.77	80.07	80.13	75509
2024-01-25	80.80	81.66	80.37	81.52	73371
2024-01-26	81.58	81.58	80.15	81.03	76613
2024-01-29	80.44	82.22	79.96	81.76	73482
2024-01-30	80.67	82.29	80.67	81.37	61485
2024-01-31	81.21	81.44	79.51	79.52	62316
2024-02-01	79.70	80.99	79.59	80.76	88645
2024-02-02	79.51	79.60	78.52	78.87	81521
2024-02-05	78.08	78.35	76.82	77.70	91969
2024-02-06	77.44	77.64	76.77	77.15	109108
2024-02-07	77.43	77.43	76.32	76.78	80908
2024-02-08	76.52	78.21	75.91	77.36	155517
2024-02-09	77.30	78.29	75.99	78.27	196529
2024-02-12	78.68	80.36	78.25	78.84	334324
2024-02-13	76.79	78.32	76.36	76.83	124831
2024-02-14	77.98	78.93	77.14	78.70	235504
2024-02-15	77.50	81.66	76.38	80.61	216408
2024-02-16	79.36	81.27	79.11	79.69	153471
2024-02-20	78.62	79.10	76.96	78.61	139224
2024-02-21	78.63	81.03	78.12	78.86	177751
2024-02-22	79.18	79.64	77.59	78.22	170570
2024-02-23	78.18	78.18	75.72	77.04	156562
2024-02-26	76.92	76.92	74.67	76.02	189002
2024-02-27	76.51	79.16	75.99	79.14	154240
2024-02-28	79.36	81.51	78.30	80.47	185133
2024-02-29	80.93	81.02	79.76	80.50	140547
2024-03-01	80.44	81.81	79.15	81.63	111263
2024-03-04	81.52	83.87	80.87	83.64	132947
2024-03-05	83.00	84.29	80.63	80.98	127716
2024-03-06	82.02	82.29	80.76	81.65	124139
2024-03-07	81.65	83.00	80.26	80.37	91109
2024-03-08	80.74	82.23	80.29	81.14	101057
2024-03-11	80.53	83.80	80.53	83.41	133554
2024-03-12	82.81	82.98	81.37	81.41	98497
2024-03-13	81.86	83.57	81.86	82.86	110194
2024-03-14	82.18	83.13	80.45	80.76	106080
2024-03-15	80.83	81.82	80.27	81.14	141917
2024-03-18	81.44	81.44	79.43	79.43	124073
2024-03-19	79.12	82.05	78.99	81.87	159269
2024-03-20	81.65	86.19	81.65	85.28	130425
2024-03-21	85.66	86.69	85.40	86.24	107134
2024-03-22	86.12	87.40	85.01	87.26	143457
2024-03-25	87.50	89.57	87.24	87.68	159019
2024-03-26	87.66	88.50	87.30	87.30	86505
2024-03-27	87.61	88.00	86.32	86.79	134379
2024-03-28	86.51	87.16	85.08	86.43	156303
2024-04-01	86.71	86.71	84.28	86.27	124017
2024-04-02	85.31	85.84	84.40	84.86	160899
2024-04-03	84.81	85.41	82.65	82.80	390337
2024-04-04	83.19	84.91	81.90	82.51	211620
2024-04-05	81.96	82.61	80.37	81.40	259475
2024-04-08	81.85	81.85	80.57	81.34	143965
2024-04-09	79.61	84.12	79.61	83.52	157064
2024-04-10	81.55	82.63	80.64	80.75	276031
2024-04-11	81.06	81.95	79.38	81.70	175528
2024-04-12	81.52	81.52	78.71	79.13	201221
2024-04-15	79.08	79.98	77.57	78.52	175230
2024-04-16	77.60	78.91	76.15	77.93	211691
2024-04-17	78.47	79.14	77.98	78.00	162345
2024-04-18	78.14	78.98	77.46	78.24	189826
2024-04-19	78.08	79.03	76.76	77.37	249750
2024-04-22	77.35	78.91	77.12	78.42	198773
2024-04-23	78.42	79.55	78.17	78.61	220996
2024-04-24	82.05	82.05	77.94	78.65	269564
2024-04-25	77.70	79.20	76.15	78.89	277209
2024-04-26	79.33	79.54	78.46	78.67	156359
2024-04-29	79.00	79.36	76.22	76.77	287201
2024-04-30	76.01	77.05	75.47	76.56	234440
2024-05-01	76.73	78.66	76.18	77.02	167916
2024-05-02	77.98	78.56	77.45	78.36	109778
2024-05-03	79.19	79.46	78.29	78.34	187454
2024-05-06	79.18	79.18	77.30	78.23	155675
2024-05-07	78.06	78.60	77.13	77.40	137457
2024-05-08	77.19	79.80	77.19	79.79	188025
2024-05-09	79.69	80.07	78.43	79.64	127399
2024-05-10	80.08	80.10	78.08	78.23	120136
2024-05-13	78.52	78.90	78.28	78.45	90946
2024-05-14	78.95	79.63	78.73	79.12	89042
2024-05-15	79.42	82.60	79.11	81.79	152021
2024-05-16	81.60	82.49	80.89	81.44	185047
2024-05-17	81.74	81.76	80.55	81.23	145775
2024-05-20	81.35	81.56	80.74	80.84	54130
2024-05-21	80.78	82.88	80.38	82.80	75949
2024-05-22	82.29	83.11	81.81	81.89	102368
2024-05-23	81.96	82.07	80.45	81.22	86283
2024-05-24	81.57	82.15	81.44	81.80	69748
2024-05-28	81.81	82.75	80.28	80.29	107469
2024-05-29	79.99	79.99	77.99	78.53	176813
2024-05-30	78.73	79.50	78.23	78.41	155695
2024-05-31	78.71	80.05	78.57	80.01	188152
2024-06-03	80.22	80.41	78.80	79.00	82162
2024-06-04	78.43	78.50	76.55	76.95	151077
2024-06-05	77.20	78.01	76.98	77.93	102193
2024-06-06	77.96	80.39	77.96	79.56	111861
2024-06-07	78.89	79.17	77.94	78.02	100517
2024-06-10	77.85	79.26	77.85	78.93	110178
2024-06-11	78.42	78.42	77.64	78.06	106109
2024-06-12	79.51	80.50	78.63	79.06	97076
2024-06-13	79.54	80.09	78.70	79.90	138197
2024-06-14	79.90	80.60	78.50	79.91	217212
2024-06-17	79.30	79.49	77.76	78.91	143928
2024-06-18	78.61	78.79	77.50	77.98	275868
2024-06-20	77.78	78.40	77.21	78.31	330671
2024-06-21	78.18	78.30	77.34	77.98	220409
2024-06-24	77.73	78.62	76.72	77.40	175078
2024-06-25	77.69	78.04	76.97	77.19	2124636
2024-06-26	76.77	77.48	76.60	77.00	335685
2024-06-27	77.32	77.58	76.54	77.23	169235
2024-06-28	77.56	77.77	76.61	76.87	223746
2024-07-01	77.00	77.84	76.56	76.78	166678
2024-07-02	77.06	77.06	75.06	75.43	240626
2024-07-03	75.59	77.13	75.32	76.13	127559
2024-07-05	75.72	75.88	74.63	74.77	233579
2024-07-08	74.63	75.17	74.00	74.68	138398
2024-07-09	74.70	75.39	73.91	74.79	141709
2024-07-10	74.89	75.20	74.18	74.90	157133
2024-07-11	75.35	77.93	75.35	77.71	171763
2024-07-12	77.79	78.00	76.89	77.17	172485
2024-07-15	77.17	78.03	76.03	76.04	192768
2024-07-16	76.14	78.24	75.73	78.24	275055
2024-07-17	78.09	81.14	78.06	81.08	242200
2024-07-18	80.32	81.14	78.56	78.85	277826
2024-07-19	79.15	79.84	78.42	79.19	135816
2024-07-22	79.28	80.32	79.28	79.46	117255
2024-07-23	79.30	79.56	77.71	79.01	135557
2024-07-24	78.83	79.60	78.50	79.34	214474
2024-07-25	77.78	85.31	76.99	84.73	281086
2024-07-26	85.04	88.37	84.82	87.84	192485
2024-07-29	87.42	87.42	85.86	86.68	272374
2024-07-30	87.25	88.76	86.78	87.77	128470
2024-07-31	87.92	89.97	87.68	88.69	211629
2024-08-01	88.22	89.60	85.74	86.38	127274
2024-08-02	85.27	87.37	84.68	86.52	258376
2024-08-05	83.72	84.50	81.45	83.48	159681
2024-08-06	83.33	86.81	83.01	85.56	215632
2024-08-07	86.61	88.89	83.94	83.96	159221
2024-08-08	84.02	85.57	84.02	84.97	132351
2024-08-09	85.57	86.37	84.82	85.39	102001
2024-08-12	85.12	86.05	84.85	85.19	220418
2024-08-13	85.85	87.02	85.34	86.80	64407
2024-08-14	86.62	87.05	84.57	84.74	118843
2024-08-15	85.48	87.46	85.48	86.40	230772
2024-08-16	86.17	86.69	84.77	85.16	144586
2024-08-19	85.43	86.27	85.26	85.33	80517
2024-08-20	85.40	86.12	84.72	85.65	77861
2024-08-21	85.83	86.35	85.16	86.35	66792
2024-08-22	86.19	86.50	85.24	85.79	72988
2024-08-23	86.44	89.80	85.89	89.69	84877
2024-08-26	90.00	91.43	89.95	90.31	124805
2024-08-27	89.93	90.64	88.68	88.96	89538
2024-08-28	88.13	89.20	88.13	88.37	69294
2024-08-29	88.95	89.56	88.59	88.93	50644
2024-08-30	89.01	89.80	87.98	88.52	76677
2024-09-03	87.52	88.46	85.86	86.04	124374
2024-09-04	85.73	87.19	85.73	86.53	105076
2024-09-05	86.89	90.15	86.89	87.96	76846
2024-09-06	87.64	88.27	86.78	87.32	97668
2024-09-09	87.34	88.45	86.82	87.67	95326
2024-09-10	87.41	87.94	86.08	87.49	94240
2024-09-11	87.23	87.28	85.81	86.76	68939
2024-09-12	87.01	88.78	86.97	88.26	91138
2024-09-13	88.43	90.51	88.43	90.51	125093
2024-09-16	90.45	91.91	89.81	91.90	94561
2024-09-17	92.04	93.26	92.03	93.16	152328
2024-09-18	92.74	93.62	91.63	92.51	243985
2024-09-19	94.12	95.81	93.96	95.44	156797
2024-09-20	94.13	95.61	94.10	95.11	176710
2024-09-23	95.11	95.78	94.44	94.69	108882
2024-09-24	94.79	97.41	94.72	96.50	112194
2024-09-25	96.42	96.65	94.96	94.71	109049
2024-09-26	95.98	96.73	95.28	96.04	96703
2024-09-27	97.02	97.02	95.88	96.47	137643
2024-09-30	96.04	97.60	95.77	97.36	95178
2024-10-01	97.34	98.41	96.92	98.02	106499
2024-10-02	97.57	98.82	97.31	98.69	103702
2024-10-03	97.99	98.29	97.46	98.08	98082
2024-10-04	99.24	99.24	96.59	96.59	150227
2024-10-07	96.89	97.18	93.79	97.01	133761
2024-10-08	96.60	97.21	95.15	97.21	171742
2024-10-09	97.43	101.79	96.95	101.12	309328
2024-10-10	100.25	100.54	98.95	100.33	192173
2024-10-11	100.39	101.29	100.39	101.14	184573
2024-10-14	100.92	101.32	100.48	101.09	52641
2024-10-15	100.48	102.40	100.48	100.96	225139
2024-10-16	100.69	102.14	97.77	97.82	257236
2024-10-17	98.06	98.52	96.69	97.59	147270
2024-10-18	98.19	98.19	96.29	96.40	253562
2024-10-21	96.29	96.48	94.47	94.47	168604
2024-10-22	94.48	95.09	93.95	94.10	185535
2024-10-23	93.71	96.33	93.53	94.51	141379
2024-10-24	93.71	96.28	92.69	95.50	226002
2024-10-25	95.67	99.97	95.17	97.33	293765
2024-10-28	97.37	97.73	95.59	97.17	183575
2024-10-29	96.24	96.56	93.11	93.63	96188
2024-10-30	93.70	95.90	93.64	93.91	125002
2024-10-31	93.65	93.98	89.89	90.40	387151
2024-11-01	91.01	92.15	90.39	91.97	144061
2024-11-04	92.20	93.94	91.96	92.15	143565
2024-11-05	92.35	93.93	91.97	93.11	112601
2024-11-06	94.95	94.95	89.19	93.12	195040
2024-11-07	92.80	94.37	92.21	92.44	102054
2024-11-08	91.81	92.46	90.24	90.33	124591
2024-11-11	90.07	92.56	90.07	92.56	145451
2024-11-12	92.51	92.60	90.59	92.25	105614
2024-11-13	92.33	93.52	91.59	91.63	127850
2024-11-14	92.17	92.91	90.73	92.68	96410
2024-11-15	92.40	93.69	91.11	91.88	114642
2024-11-18	91.29	93.87	91.29	93.14	107369
2024-11-19	92.29	93.31	91.75	92.46	74862
2024-11-20	91.80	94.47	91.80	93.42	185678
2024-11-21	94.22	96.54	94.22	95.51	170201
2024-11-22	95.64	95.97	93.74	94.46	160099
2024-11-25	94.86	100.33	94.86	99.44	206259
2024-11-26	98.24	98.50	96.71	98.47	116553
2024-11-27	98.12	99.55	97.18	98.17	131707
2024-11-29	98.37	99.20	98.11	98.98	54645
2024-12-02	98.65	98.65	94.17	94.24	137326
2024-12-03	94.27	95.26	93.49	95.01	72216
2024-12-04	95.38	95.58	93.74	94.81	60215
2024-12-05	95.22	96.10	94.62	95.48	61665
2024-12-06	96.18	96.18	92.20	93.95	264495
2024-12-09	94.92	95.77	92.98	93.50	160972
2024-12-10	93.21	93.58	91.92	92.53	218630
2024-12-11	92.77	93.73	92.14	93.01	152953
2024-12-12	92.54	94.18	91.97	92.17	141417
2024-12-13	92.36	92.36	89.33	89.49	261957
2024-12-16	88.74	89.25	87.65	87.94	191733
2024-12-17	87.37	88.13	86.30	87.86	116796
2024-12-18	87.98	88.34	84.58	84.81	132819
2024-12-19	85.32	86.01	83.98	84.65	141826
2024-12-20	84.68	86.56	83.73	85.58	151447
2024-12-23	85.08	87.08	85.08	87.08	106397
2024-12-24	86.72	87.75	86.64	87.75	54720
2024-12-26	87.12	88.09	86.81	86.99	73987
2024-12-27	86.53	87.61	86.18	86.47	103952
2024-12-30	85.58	86.45	85.01	86.11	93949
2024-12-31	86.42	87.11	85.98	86.55	126378
2025-01-02	87.15	87.54	86.59	86.69	123294
2025-01-03	87.25	87.84	86.91	87.33	81412
2025-01-06	88.25	90.83	88.25	89.82	109656
2025-01-07	89.92	90.66	87.98	88.31	144901
2025-01-08	88.19	88.19	82.29	85.31	303550
2025-01-10	84.61	85.96	84.02	84.75	144916
2025-01-13	84.94	85.60	83.88	85.16	176684
2025-01-14	85.39	87.77	85.39	86.33	220147
2025-01-15	88.03	89.73	86.85	88.65	238301
2025-01-16	87.96	88.85	86.81	88.69	132368
2025-01-17	89.12	91.08	88.80	89.97	204000
2025-01-21	89.22	92.39	89.16	92.06	219541
2025-01-22	91.74	92.12	89.98	90.80	147976
2025-01-23	90.75	93.03	90.75	92.16	125931
2025-01-24	92.61	92.80	90.55	91.62	105844
2025-01-27	91.64	91.64	89.78	90.78	108756
2025-01-28	90.42	90.42	87.43	87.73	196170
2025-01-29	87.11	88.20	86.81	87.65	175175
2025-01-30	87.83	88.95	87.02	88.02	151369
2025-01-31	87.60	88.75	86.71	86.78	161521
2025-02-03	84.07	85.34	82.54	84.21	319769
2025-02-04	84.76	85.78	84.26	84.52	237298
2025-02-05	85.23	85.23	83.50	84.39	159828
2025-02-06	84.79	85.91	84.55	85.85	172873
2025-02-07	85.81	85.97	84.64	85.33	133627
2025-02-10	85.39	86.88	85.38	85.87	193963
2025-02-11	85.03	86.32	85.00	85.08	113328
2025-02-12	83.98	84.38	83.00	83.79	212629
2025-02-13	83.83	84.02	80.23	80.58	392571
2025-02-14	80.68	82.18	79.69	79.69	274488
2025-02-18	79.18	80.70	78.89	80.34	238003
2025-02-19	79.27	80.03	78.54	78.93	237793
2025-02-20	78.95	81.13	78.56	80.23	197374
2025-02-21	80.05	80.63	78.58	78.84	127799
2025-02-24	78.99	79.26	77.69	77.77	213586
2025-02-25	77.66	78.66	76.98	78.45	180636
2025-02-26	78.48	80.36	78.40	78.53	157234
2025-02-27	77.70	78.99	77.70	78.70	197942
2025-02-28	79.15	79.54	77.58	79.52	218829
2025-03-03	79.85	80.73	76.08	76.44	319986
2025-03-04	75.50	77.34	74.49	75.90	256762
2025-03-05	76.53	79.28	76.52	77.92	289805
2025-03-06	77.50	78.37	77.21	77.75	143087
2025-03-07	77.38	78.44	75.92	78.01	208066
2025-03-10	76.70	79.33	76.70	77.31	244562
2025-03-11	77.50	78.16	75.77	76.27	223475
2025-03-12	76.61	76.71	75.35	75.63	211130
2025-03-13	75.69	77.36	75.43	75.98	188609
2025-03-14	76.62	77.34	76.40	76.59	172889
2025-03-17	76.57	77.49	76.17	77.34	156679
2025-03-18	77.51	78.15	76.94	78.09	140417
2025-03-19	77.52	78.95	76.88	77.48	157178
2025-03-20	77.03	77.47	76.71	76.95	157786
2025-03-21	76.06	76.57	75.20	76.12	161210
2025-03-24	76.56	78.36	76.51	77.63	236245
2025-03-25	77.81	78.43	77.11	78.04	149556
2025-03-26	78.32	78.81	76.78	76.84	153644
2025-03-27	76.38	77.72	76.38	77.10	282571
2025-03-28	77.07	77.25	74.90	75.63	234010
2025-03-31	74.81	77.41	74.49	76.94	226821
2025-04-01	76.96	79.22	76.51	78.03	331020
2025-04-02	77.42	78.90	77.42	78.77	141366
2025-04-03	76.80	78.80	74.26	74.34	312365
2025-04-04	72.50	73.92	71.17	73.44	370932
2025-04-07	72.00	74.25	69.73	70.53	503014
2025-04-08	72.25	73.73	70.56	70.90	401567
2025-04-09	70.73	76.39	69.48	75.57	416232
2025-04-10	74.70	75.18	72.74	74.27	184734
2025-04-11	74.92	75.57	73.70	75.39	170407
2025-04-14	75.80	76.21	74.47	74.56	285854
2025-04-15	74.75	75.25	72.99	73.31	176981
2025-04-16	72.82	74.23	72.38	73.29	171256
2025-04-17	73.03	73.95	72.95	73.29	110285
2025-04-21	73.00	73.24	71.77	72.50	144773
2025-04-22	72.74	74.84	72.74	74.55	241873
2025-04-23	76.92	78.20	72.60	72.86	415346
2025-04-24	72.62	73.95	72.26	72.73	225897
2025-04-25	72.19	73.64	71.25	73.56	169822
2025-04-28	73.49	74.96	73.49	74.88	150310
2025-04-29	74.47	74.87	73.23	73.29	144496
2025-04-30	72.52	74.10	71.55	73.98	132382
2025-05-01	74.38	75.37	74.18	74.19	131662
2025-05-02	74.84	75.77	74.64	74.72	98842
2025-05-05	74.18	75.37	73.68	74.24	108713
2025-05-06	73.85	74.58	73.39	74.10	148295
2025-05-07	74.47	74.87	73.83	74.15	134499
2025-05-08	74.74	74.88	73.92	74.70	127252
2025-05-09	74.70	74.91	73.75	74.54	107742
2025-05-12	75.89	77.38	75.52	75.88	241911
2025-05-13	76.55	76.97	75.09	76.52	177052
2025-05-14	76.58	76.58	73.23	73.94	276166
2025-05-15	73.88	74.69	73.51	74.51	140392
2025-05-16	74.50	75.60	74.50	75.13	110053
2025-05-19	74.35	76.12	74.29	75.91	79616
2025-05-20	76.17	76.32	74.34	74.46	203012
2025-05-21	73.79	75.07	73.52	73.64	148015
2025-05-22	73.13	73.87	73.13	73.37	121608
2025-05-23	72.40	73.74	72.40	73.32	106199
2025-05-27	74.07	74.98	74.07	74.48	144542
2025-05-28	74.20	74.57	72.66	72.71	121644
2025-05-29	72.91	73.94	72.84	73.76	99212
2025-05-30	73.79	74.40	73.36	73.58	259615
2025-06-02	73.47	74.07	72.85	73.78	163064
2025-06-03	73.78	74.93	73.36	73.49	204631
2025-06-04	73.90	74.96	73.13	74.63	208636
2025-06-05	74.73	75.85	74.53	75.66	184626
2025-06-06	76.05	76.32	74.64	74.82	113164
2025-06-09	74.85	76.12	74.84	75.85	146921
2025-06-10	76.03	77.24	76.03	76.83	190951
2025-06-11	76.84	77.62	76.08	76.28	190569
2025-06-12	76.26	77.19	75.61	76.78	200789
2025-06-13	75.96	76.56	75.23	76.00	181667
2025-06-16	76.60	77.36	74.49	74.63	181780
2025-06-17	74.10	74.62	72.61	72.83	252190
2025-06-18	73.09	74.78	72.99	74.05	209727
2025-06-20	74.47	74.80	72.97	73.13	260846
2025-06-23	72.92	75.71	72.92	75.68	345022
2025-06-24	75.66	76.33	74.70	74.76	258966
2025-06-25	74.18	74.76	73.82	73.50	193549
2025-06-26	73.99	75.08	73.22	74.21	245667
2025-06-27	74.13	74.31	72.53	73.00	437167
2025-06-30	73.29	73.77	72.39	73.30	272573
2025-07-01	72.78	76.78	72.78	75.80	209834
2025-07-02	75.64	77.49	75.27	77.34	284025
2025-07-03	77.59	77.59	75.57	76.46	139220
2025-07-07	75.80	75.87	74.44	74.48	192012
2025-07-08	74.65	76.00	74.65	75.76	160184
2025-07-09	76.25	76.38	75.27	75.75	177422
2025-07-10	75.55	78.55	75.37	77.96	275002
2025-07-11	77.17	77.48	75.69	75.82	161706
2025-07-14	75.78	75.78	74.97	75.36	165807
2025-07-15	75.64	75.75	73.65	73.65	170059
2025-07-16	73.68	73.99	72.63	73.72	238654
2025-07-17	73.64	74.70	73.64	74.62	166111
2025-07-18	75.05	75.05	73.42	74.03	254542
2025-07-21	73.62	75.97	72.48	72.54	620407
2025-07-22	72.68	75.05	72.68	75.02	245438
2025-07-23	75.78	76.29	74.90	75.44	251685
2025-07-24	73.17	73.62	70.89	70.95	408546
2025-07-25	70.59	72.19	70.56	72.17	217548
2025-07-28	71.82	71.82	70.37	70.55	196537
2025-07-29	70.78	71.48	70.00	71.39	253150
2025-07-30	71.54	71.54	69.21	69.56	207987
2025-07-31	68.92	69.85	68.92	69.31	196257
2025-08-01	69.14	70.23	68.63	69.80	282595
2025-08-04	69.76	70.75	69.76	70.11	99026
2025-08-05	70.15	72.08	70.01	71.74	281433
2025-08-06	71.71	72.08	71.21	72.03	193955
2025-08-07	72.58	72.95	71.79	71.99	183845
2025-08-08	72.01	72.99	71.30	71.54	207659
2025-08-11	71.42	71.61	70.35	70.92	235058
2025-08-12	71.14	72.30	70.56	72.28	177181
2025-08-13	72.48	76.09	72.30	76.05	247450
2025-08-14	75.01	75.31	73.67	74.90	204989
2025-08-15	75.21	75.21	74.10	74.44	162978
2025-08-18	74.43	74.43	72.88	73.55	164850
2025-08-19	73.63	74.09	73.19	73.92	160997
2025-08-20	73.82	73.82	71.91	71.95	230451
2025-08-21	71.88	72.71	71.06	72.46	256307
2025-08-22	72.77	75.97	72.50	75.95	272206
2025-08-25	75.69	75.92	74.82	75.05	165873
2025-08-26	74.56	76.02	72.52	74.93	1243150
2025-08-27	74.66	75.53	72.20	72.31	230655
2025-08-28	72.74	72.89	71.71	72.81	240803
2025-08-29	72.95	73.22	72.03	72.91	217055
2025-09-02	71.98	72.17	70.70	71.13	200168
2025-09-03	71.00	71.78	70.77	71.39	163451
2025-09-04	71.66	72.67	71.21	72.65	139509
2025-09-05	72.95	75.45	72.67	75.05	293781
2025-09-08	74.95	76.34	74.23	76.24	223621
2025-09-09	76.03	76.17	73.75	74.16	310227
2025-09-10	73.93	74.28	73.46	74.08	201883
2025-09-11	74.44	76.90	74.26	76.73	211411
2025-09-12	76.50	76.79	75.43	75.52	142285
2025-09-15	76.21	76.21	74.98	75.42	140893
2025-09-16	75.60	75.96	74.17	74.46	216122
2025-09-17	74.48	75.67	72.67	72.77	283488
2025-09-18	72.79	73.54	72.63	73.13	181961
2025-09-19	73.04	73.04	71.59	71.98	365639
2025-09-22	72.14	72.14	70.00	70.04	219420
2025-09-23	70.17	70.95	69.10	69.21	161186
2025-09-24	69.04	69.57	68.65	68.89	227043
2025-09-25	68.83	68.83	66.39	66.70	221155
2025-09-26	66.82	67.12	66.36	66.94	133435
2025-09-29	67.20	67.98	66.60	67.73	298047
2025-09-30	67.77	68.21	67.04	67.98	232123
2025-10-01	67.84	68.14	67.26	67.90	216520
2025-10-02	67.75	68.30	67.34	68.30	136343
2025-10-03	68.40	69.43	68.04	68.48	153278
2025-10-06	68.68	70.59	67.45	70.52	289812
2025-10-07	70.56	71.16	68.22	68.62	531112
2025-10-08	68.62	69.57	68.55	69.54	132431
2025-10-09	69.75	70.30	68.19	68.55	512928
2025-10-10	69.06	69.26	67.33	67.35	196586
2025-10-13	67.70	68.59	67.37	68.19	118144
2025-10-14	67.89	69.49	67.62	69.09	145572
2025-10-15	69.05	69.45	68.03	68.66	273427
2025-10-16	68.42	68.83	66.39	67.14	281274
2025-10-17	66.72	67.43	66.00	66.86	407548
2025-10-20	67.29	67.81	65.46	65.71	272068
2025-10-21	65.62	67.13	65.45	66.94	117709
2025-10-22	66.57	67.45	66.22	66.93	242818
2025-10-23	65.00	67.07	63.73	65.75	345280
2025-10-24	66.22	66.88	65.42	65.68	207650
2025-10-27	65.46	66.59	65.18	66.45	255273
2025-10-28	66.26	66.36	64.93	65.22	191894
2025-10-29	65.12	65.12	61.76	62.07	338020
2025-10-30	61.76	62.94	61.64	61.65	202517
2025-10-31	61.23	61.73	60.49	61.00	193122
2025-11-03	60.55	60.84	59.31	60.12	188150
2025-11-04	59.89	59.92	59.24	59.67	229213
2025-11-05	59.56	59.56	57.71	57.91	240131
2025-11-06	57.72	59.16	57.34	59.13	242063
2025-11-07	59.01	59.24	58.25	59.00	482358
2025-11-10	59.21	59.21	57.56	58.01	177211
2025-11-11	58.14	59.39	58.14	58.82	135185
2025-11-12	59.00	60.01	58.45	59.90	133417
2025-11-13	59.94	60.86	59.48	59.80	229697
2025-11-14	59.67	60.88	59.67	60.28	291584
2025-11-17	60.09	60.09	58.58	59.08	311982
2025-11-18	58.89	59.39	58.14	58.25	194547
2025-11-19	58.08	59.13	57.92	59.04	248636
2025-11-20	59.13	59.93	57.83	58.06	334662
2025-11-21	58.00	60.12	58.00	59.72	360204
2025-11-24	59.27	59.58	58.52	58.61	387747
2025-11-25	59.19	60.88	59.00	60.72	420845
2025-11-26	60.69	61.42	60.20	61.14	260551
2025-11-28	61.06	62.00	61.01	61.50	135109
2025-12-01	61.08	62.03	60.81	61.04	255103
2025-12-02	61.00	61.58	60.31	60.97	274489
2025-12-03	61.26	62.45	61.24	62.03	172175
2025-12-04	62.04	62.92	61.73	61.98	231640
2025-12-05	61.99	62.93	61.71	62.34	132736
2025-12-08	62.67	62.70	60.90	61.45	303062
2025-12-09	60.67	60.69	59.36	59.52	281942
2025-12-10	59.21	62.23	59.21	62.00	411790
2025-12-11	62.30	63.02	61.51	61.72	352277
2025-12-12	61.87	62.30	59.75	60.09	243980
2025-12-15	60.51	60.51	59.30	60.23	170286
2025-12-16	60.12	60.89	59.93	60.68	140180
2025-12-17	60.35	61.85	60.35	61.61	180071
2025-12-18	62.00	62.57	61.33	61.59	314714
2025-12-19	61.19	61.81	58.94	59.26	437089
2025-12-22	59.35	60.01	58.81	59.59	234206
2025-12-23	59.71	60.49	59.20	60.40	209006
2025-12-24	60.53	60.74	60.13	60.31	55892
2025-12-26	60.62	60.70	59.94	60.25	71629
2025-12-29	60.14	60.75	60.01	60.51	166805
2025-12-30	60.44	61.51	60.43	60.90	120205
2025-12-31	60.60	61.34	60.23	61.11	265760
2026-01-02	61.50	63.16	60.98	62.80	227797
2026-01-05	62.66	64.07	62.53	63.65	210172
2026-01-06	63.63	64.11	63.25	63.57	164265
2026-01-07	64.06	64.52	61.35	61.46	248070
2026-01-08	60.75	62.75	60.75	62.24	355786
2026-01-09	62.70	66.52	61.67	66.29	744165
2026-01-12	66.35	67.40	65.34	66.13	321849
2026-01-13	66.26	66.76	65.53	65.84	152451
2026-01-14	67.00	69.35	67.00	67.89	373520
2026-01-15	67.81	69.35	67.06	69.30	256862
2026-01-16	69.18	70.17	68.87	70.08	208074
2026-01-20	69.58	69.98	68.63	69.85	266445
2026-01-21	70.43	71.54	69.87	70.47	467286
2026-01-22	71.38	72.02	70.94	71.15	305095
2026-01-23	71.16	72.42	70.92	72.16	312627

Explore More About WFG

Coins representing dividend payouts and trends

WFG Dividend History

Discover West Fraser Timber'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

WFG Stock Split History

Discover West Fraser Timber'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

WFG Historical Prices

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

Web Analytics