WFG Historical Prices

Summary

Key Stock Metrics

68.63

(August 1, 2025)

52-Week Low

102.40

(October 15, 2024)

52-Week High

102.96

(July 20, 2022)

All-Time High

71.54

(August 8, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1991-11-26	13.68	13.68	13.68	13.68	28200
1991-11-27	13.49	13.49	13.49	13.49	6000
1991-12-02	12.93	12.93	12.93	12.93	4200
1991-12-03	12.93	13.68	12.93	13.68	30600
1991-12-04	12.93	13.30	12.93	13.02	13200
1991-12-05	12.93	13.02	11.99	11.99	48400
1991-12-06	11.99	12.46	11.99	12.46	21400
1991-12-09	12.46	12.46	12.46	12.46	13200
1991-12-10	11.80	12.18	11.80	11.99	5600
1991-12-11	12.55	12.55	12.18	12.18	3000
1991-12-12	12.27	12.27	10.87	11.24	93000
1991-12-13	10.87	11.99	10.87	10.87	9600
1991-12-16	11.80	11.80	11.80	11.80	400
1991-12-17	11.24	11.90	11.24	11.62	10400
1991-12-18	11.24	11.24	11.24	11.24	4000
1991-12-19	11.34	11.80	11.24	11.80	71600
1991-12-23	11.24	12.18	11.24	12.18	7000
1991-12-24	12.37	12.37	11.80	12.37	5600
1991-12-27	11.80	12.37	11.80	12.37	5600
1991-12-30	11.24	12.37	11.24	12.37	2400
1991-12-31	11.24	12.37	11.24	12.37	9000
1992-01-02	11.80	11.80	11.24	11.24	6600
1992-01-03	11.80	11.80	11.24	11.24	62200
1992-01-06	12.18	12.18	12.18	12.18	600
1992-01-07	11.24	11.24	11.06	11.06	11000
1992-01-08	10.87	11.99	10.87	11.24	18000
1992-01-09	10.68	11.24	9.74	9.74	48000
1992-01-10	10.87	10.87	9.37	9.56	17400
1992-01-13	10.31	10.31	9.37	9.93	10600
1992-01-14	10.49	10.49	9.84	10.49	6600
1992-01-15	10.12	10.12	10.12	10.12	1000
1992-01-17	9.56	9.56	9.37	9.37	1600
1992-01-20	9.37	10.49	9.37	10.49	3400
1992-01-21	10.02	10.49	10.02	10.49	6800
1992-01-22	10.49	10.49	10.49	10.49	10000
1992-01-23	9.74	10.49	9.74	10.49	10400
1992-01-24	10.49	10.49	10.49	10.49	800
1992-01-27	10.59	10.87	10.49	10.49	20200
1992-01-28	10.12	10.49	10.12	10.12	70000
1992-01-29	10.12	10.87	10.12	10.12	38000
1992-01-30	9.93	10.49	9.93	10.12	25800
1992-01-31	10.87	10.87	10.49	10.49	2600
1992-02-03	10.31	10.87	10.12	10.12	7800
1992-02-04	10.12	10.12	10.12	10.12	400
1992-02-05	11.24	11.24	10.12	10.12	5000
1992-02-06	10.12	10.49	10.12	10.49	23200
1992-02-07	10.68	10.68	9.93	9.93	13400
1992-02-10	9.93	9.93	9.93	9.93	2400
1992-02-11	11.06	11.06	9.93	10.49	113400
1992-02-12	11.06	11.06	11.06	11.06	400
1992-02-13	11.06	11.06	9.93	10.12	7000
1992-02-14	9.74	10.68	9.56	9.56	9400
1992-02-18	10.87	10.87	10.87	10.87	400
1992-02-19	10.87	10.87	10.87	10.87	1000
1992-02-20	9.56	9.56	9.56	9.56	400
1992-02-21	9.56	10.21	9.56	9.93	47800
1992-02-24	9.84	9.93	9.84	9.93	170000
1992-02-25	9.56	9.56	9.56	9.56	200
1992-02-26	9.56	9.56	9.56	9.56	400
1992-02-27	10.12	10.12	10.12	10.12	4200
1992-02-28	10.87	10.87	9.56	10.02	36200
1992-03-02	9.56	9.56	9.37	9.37	7400
1992-03-03	9.56	9.74	9.28	9.37	93200
1992-03-04	9.37	9.37	8.24	8.43	603800
1992-03-05	7.87	8.24	7.31	7.50	671800
1992-03-06	8.24	8.24	7.31	7.87	38200
1992-03-09	8.24	8.24	8.24	8.24	3200
1992-03-10	8.24	8.24	8.24	8.24	800
1992-03-11	8.24	8.24	7.40	7.40	934600
1992-03-12	7.59	7.59	7.31	7.59	3600
1992-03-16	7.59	7.59	7.40	7.59	2600
1992-03-17	7.31	7.31	7.31	7.31	9200
1992-03-18	7.31	7.59	6.75	7.31	48400
1992-03-19	7.31	7.31	6.56	6.56	1400
1992-03-20	7.50	7.50	6.65	6.65	5600
1992-03-23	6.56	6.56	6.56	6.56	1000
1992-03-24	6.56	6.65	6.56	6.65	9200
1992-03-25	7.68	7.68	7.12	7.12	16200
1992-03-26	7.12	7.68	6.75	6.84	86200
1992-03-27	7.12	7.68	6.84	6.93	116000
1992-03-30	6.93	7.68	6.93	6.93	27400
1992-03-31	7.21	7.68	6.75	6.75	20600
1992-04-01	7.31	7.31	6.37	6.37	89600
1992-04-02	6.93	6.93	6.37	6.37	44000
1992-04-03	6.37	6.56	6.37	6.37	7600
1992-04-06	6.75	6.75	6.18	6.28	269200
1992-04-07	7.12	7.12	7.12	7.12	200
1992-04-08	6.37	7.12	6.37	7.12	2200
1992-04-09	6.18	6.75	6.18	6.37	1002400
1992-04-10	7.12	7.12	6.56	6.75	7200
1992-04-13	6.75	7.12	6.75	6.75	7400
1992-04-14	7.12	7.12	6.75	6.75	13800
1992-04-15	7.12	7.12	6.37	6.37	2600
1992-04-16	7.12	7.12	7.12	7.12	200
1992-04-22	6.75	7.12	6.75	6.93	31200
1992-04-23	7.12	7.12	7.12	7.12	5400
1992-04-24	7.12	7.12	6.93	6.93	2000
1992-04-27	7.12	8.06	6.93	7.12	26400
1992-04-28	8.06	8.06	7.12	7.12	14800
1992-04-30	7.12	7.12	7.12	7.12	2600
1992-05-01	8.24	8.24	8.24	8.24	1800
1992-05-05	7.31	8.62	7.31	8.53	33200
1992-05-06	7.68	8.81	7.68	8.15	255600
1992-05-07	8.62	8.62	8.24	8.24	14400
1992-05-08	7.87	7.87	7.87	7.87	400
1992-05-11	8.99	9.18	7.87	9.18	214600
1992-05-12	8.43	9.18	8.24	8.62	234000
1992-05-13	9.18	9.18	8.53	9.18	38600
1992-05-14	8.53	9.18	8.24	8.24	234000
1992-05-15	8.06	8.62	8.06	8.53	21000
1992-05-18	8.43	8.43	8.43	8.43	4000
1992-05-19	8.06	8.24	8.06	8.06	4800
1992-05-20	8.24	8.34	8.06	8.06	147200
1992-05-21	8.24	8.24	8.24	8.24	54000
1992-05-22	8.06	9.18	8.06	8.53	291000
1992-05-26	9.18	9.18	8.06	9.18	3600
1992-05-27	9.18	9.18	8.24	8.43	684000
1992-05-28	8.24	8.43	8.24	8.43	4400
1992-05-29	8.62	8.62	8.24	8.24	66000
1992-06-01	8.24	8.24	8.24	8.24	4600
1992-06-02	8.43	9.18	8.06	8.99	5800
1992-06-03	8.62	8.62	7.87	8.24	14600
1992-06-05	8.24	8.53	7.12	7.12	12800
1992-06-09	7.31	7.40	7.31	7.40	6000
1992-06-10	7.50	7.59	7.50	7.59	560000
1992-06-12	7.31	7.31	7.31	7.31	1200
1992-06-15	7.87	7.87	7.50	7.68	93600
1992-06-17	7.31	7.68	7.31	7.68	12400
1992-06-19	7.31	7.87	7.31	7.87	2800
1992-06-22	7.31	7.31	7.31	7.31	800
1992-06-23	7.31	7.31	7.31	7.31	200
1992-06-24	7.68	7.87	7.68	7.87	102000
1992-06-25	8.24	8.24	7.87	8.24	20000
1992-06-26	7.87	7.87	7.50	7.50	15400
1992-06-29	7.96	8.24	7.96	8.24	7000
1992-06-30	8.24	8.24	8.24	8.24	400
1992-07-01	7.31	8.06	7.31	8.06	244000
1992-07-02	7.68	7.68	7.68	7.68	29800
1992-07-06	7.59	7.68	7.59	7.59	26200
1992-07-07	7.31	7.31	7.31	7.31	1600
1992-07-08	7.50	7.59	7.31	7.31	40000
1992-07-09	7.31	7.59	7.31	7.59	11000
1992-07-10	7.31	7.50	7.12	7.12	26400
1992-07-13	7.12	7.50	6.93	7.50	8000
1992-07-14	7.21	7.21	7.21	7.21	30000
1992-07-15	7.68	7.68	6.75	7.21	13800
1992-07-16	7.21	7.21	6.75	6.93	16400
1992-07-17	7.50	7.50	6.75	7.50	1000
1992-07-21	6.75	7.50	6.37	6.75	2600
1992-07-22	6.65	7.50	6.56	6.56	44000
1992-07-23	7.21	7.21	6.56	6.56	6800
1992-07-24	7.50	7.50	7.31	7.31	1800
1992-07-27	7.50	7.50	6.56	6.75	5000
1992-07-28	7.03	7.03	6.93	7.03	2600
1992-07-29	7.12	7.12	6.93	6.93	4000
1992-07-30	7.31	7.68	7.31	7.50	400800
1992-07-31	7.68	8.06	7.50	8.06	438800
1992-08-03	8.24	8.24	8.24	8.24	4400
1992-08-04	8.43	8.81	8.24	8.62	27000
1992-08-05	9.18	9.37	8.43	9.18	9400
1992-08-06	9.18	9.37	8.53	8.53	212200
1992-08-07	8.81	9.56	8.43	8.81	189200
1992-08-10	8.43	8.43	8.43	8.43	3000
1992-08-11	8.43	9.18	8.43	8.81	32400
1992-08-12	8.71	9.18	8.43	8.81	54600
1992-08-13	8.81	8.99	8.62	8.99	2600
1992-08-14	8.62	8.71	8.62	8.62	5000
1992-08-17	8.43	8.99	8.43	8.53	57800
1992-08-18	8.43	8.99	8.43	8.43	206000
1992-08-19	8.24	8.43	8.24	8.43	7400
1992-08-20	8.06	8.81	8.06	8.15	10000
1992-08-21	8.24	8.99	8.06	8.62	45600
1992-08-24	8.06	8.62	8.06	8.62	4200
1992-08-25	8.43	8.43	8.43	8.43	8000
1992-08-26	8.06	8.43	8.06	8.06	41400
1992-08-27	8.06	8.06	8.06	8.06	14600
1992-08-28	8.24	8.24	8.24	8.24	30000
1992-08-31	8.43	8.62	8.06	8.62	63400
1992-09-01	8.43	8.81	8.43	8.43	144600
1992-09-02	8.62	8.99	8.43	8.99	268600
1992-09-03	9.18	9.18	9.18	9.18	1200
1992-09-04	8.43	9.18	8.43	9.18	7800
1992-09-08	9.18	9.18	8.99	9.18	86000
1992-09-09	8.62	9.56	8.62	9.46	31200
1992-09-10	9.37	9.65	8.99	9.65	145600
1992-09-11	9.74	9.74	9.18	9.46	146000
1992-09-14	9.74	9.74	9.18	9.46	42200
1992-09-15	9.18	9.46	9.18	9.46	75000
1992-09-16	9.46	10.12	9.46	10.12	99000
1992-09-17	10.12	10.12	9.65	9.65	26200
1992-09-18	10.12	10.12	9.74	9.84	40200
1992-09-21	10.12	10.12	10.12	10.12	4200
1992-09-22	10.12	10.12	10.12	10.12	400
1992-09-23	9.18	10.02	9.18	10.02	35000
1992-09-24	10.12	10.12	9.74	9.74	18600
1992-09-25	9.74	9.74	9.74	9.74	200
1992-09-28	9.74	10.31	9.74	10.12	7800
1992-09-29	10.49	10.49	10.12	10.12	2400
1992-09-30	10.49	10.49	10.49	10.49	5200
1992-10-01	10.12	10.49	10.12	10.49	46200
1992-10-02	9.93	10.87	9.93	10.02	36000
1992-10-05	10.21	10.21	9.74	9.74	24800
1992-10-06	10.31	10.31	9.74	9.74	95000
1992-10-09	10.40	10.59	10.40	10.59	28000
1992-10-12	11.06	11.06	10.40	10.68	22200
1992-10-14	10.49	10.87	10.49	10.87	5200
1992-10-15	10.31	10.87	10.31	10.87	9600
1992-10-16	10.49	11.06	10.31	10.77	46200
1992-10-19	10.49	10.87	10.49	10.49	35000
1992-10-20	11.06	11.06	10.31	10.31	7600
1992-10-21	10.87	10.87	10.87	10.87	400
1992-10-22	10.87	10.87	10.31	10.31	45000
1992-10-23	10.31	10.31	10.31	10.31	5000
1992-10-30	9.93	10.12	9.56	9.56	45200
1992-11-02	9.37	9.56	9.18	9.56	20400
1992-11-03	8.99	9.18	8.99	9.18	444800
1992-11-04	8.99	8.99	8.99	8.99	15600
1992-11-05	8.81	8.81	8.62	8.62	14000
1992-11-06	8.62	8.90	8.62	8.81	8400
1992-11-09	8.99	8.99	8.99	8.99	16000
1992-11-10	8.62	8.62	8.24	8.43	24600
1992-11-11	8.24	8.99	8.24	8.99	295000
1992-11-16	8.24	8.62	8.24	8.62	26800
1992-11-17	8.24	8.24	8.24	8.24	1000
1992-11-18	8.24	8.53	8.24	8.53	4200
1992-11-23	8.99	8.99	8.43	8.99	8800
1992-11-24	8.24	8.24	8.24	8.24	6200
1992-11-30	8.34	8.34	7.78	8.34	79000
1992-12-01	8.81	8.81	8.06	8.06	2600
1992-12-02	8.06	8.06	8.06	8.06	2200
1992-12-03	8.06	8.99	8.06	8.81	2600
1992-12-04	8.62	8.62	8.06	8.62	3200
1992-12-07	8.62	8.62	8.62	8.62	800
1992-12-08	8.06	8.15	7.78	8.06	247000
1992-12-09	8.24	8.24	7.87	7.87	2200
1992-12-10	8.43	8.43	7.50	7.50	43600
1992-12-11	7.50	8.06	7.50	8.06	2800
1992-12-14	7.50	7.50	7.50	7.50	7200
1992-12-16	7.50	8.06	7.50	7.87	5200
1992-12-17	7.50	7.78	7.50	7.78	206800
1992-12-18	8.06	8.06	8.06	8.06	2000
1992-12-21	7.50	8.06	7.12	7.50	44600
1992-12-22	7.12	7.12	7.12	7.12	200
1992-12-23	7.12	7.31	6.75	7.12	173400
1992-12-24	7.31	7.31	7.31	7.31	9200
1992-12-28	7.12	7.12	7.12	7.12	200
1992-12-29	7.50	7.50	7.12	7.12	8000
1992-12-30	7.12	7.40	7.12	7.31	16600
1992-12-31	7.40	7.50	7.31	7.40	57400
1993-01-04	7.50	7.50	7.12	7.31	45000
1993-01-05	7.12	7.12	7.12	7.12	200
1993-01-06	7.68	7.68	7.31	7.31	25000
1993-01-07	7.50	7.50	7.50	7.50	400
1993-01-11	7.50	8.24	7.50	8.24	1200
1993-01-12	7.50	8.24	7.50	8.24	7200
1993-01-13	7.96	8.24	7.96	8.24	200200
1993-01-14	8.24	8.24	8.24	8.24	400
1993-01-15	8.24	8.24	7.68	7.87	13400
1993-01-18	8.24	8.81	7.87	8.15	334000
1993-01-19	8.06	8.34	8.06	8.15	689400
1993-01-20	8.24	8.24	8.24	8.24	200
1993-01-21	8.24	8.24	8.06	8.06	24800
1993-01-26	8.24	8.62	8.24	8.62	2400
1993-01-27	8.06	8.06	8.06	8.06	3000
1993-01-28	8.34	8.81	8.24	8.24	99800
1993-02-01	8.62	8.62	8.62	8.62	5600
1993-02-02	8.62	8.62	8.62	8.62	4000
1993-02-03	8.24	8.24	8.24	8.24	200
1993-02-04	8.24	8.43	8.24	8.24	13800
1993-02-05	8.99	8.99	8.24	8.81	4400
1993-02-08	8.62	8.99	8.43	8.43	20600
1993-02-09	8.62	8.81	8.43	8.43	53000
1993-02-10	8.90	8.90	8.71	8.71	188000
1993-02-12	8.24	8.43	8.24	8.43	310400
1993-02-16	8.43	8.43	8.43	8.43	24000
1993-02-17	8.99	8.99	8.99	8.99	200
1993-02-18	8.24	8.99	8.24	8.99	5400
1993-02-19	9.18	9.18	8.62	9.18	13800
1993-02-22	8.53	9.18	8.43	9.18	19000
1993-02-25	9.37	10.68	9.18	10.49	248400
1993-02-26	10.49	10.59	9.74	10.12	60400
1993-03-01	9.74	9.74	9.74	9.74	16000
1993-03-03	9.93	10.49	9.74	10.49	36000
1993-03-05	9.74	9.74	9.74	9.74	1000
1993-03-09	9.74	9.93	9.74	9.93	46600
1993-03-10	9.93	10.31	9.93	10.31	6000
1993-03-11	10.12	10.12	9.93	9.93	43200
1993-03-12	9.93	9.93	9.93	9.93	33400
1993-03-15	10.12	10.12	10.12	10.12	2000
1993-03-16	9.93	10.12	9.93	10.12	7000
1993-03-17	9.93	9.93	9.93	9.93	200
1993-03-19	9.93	9.93	9.93	9.93	9000
1993-03-22	9.93	10.68	9.93	10.12	5000
1993-03-23	10.21	10.49	10.12	10.49	44200
1993-03-24	10.77	11.99	10.49	11.24	130800
1993-03-25	12.18	12.18	11.62	11.99	114600
1993-03-26	12.37	12.37	11.62	12.09	63000
1993-03-29	11.62	12.55	11.62	11.80	21600
1993-03-30	11.62	11.62	11.62	11.62	800
1993-03-31	11.62	12.37	11.62	12.37	41400
1993-04-01	11.99	11.99	11.80	11.80	1269400
1993-04-02	12.37	12.37	12.37	12.37	3200
1993-04-05	11.62	12.09	11.62	11.99	220600
1993-04-06	11.62	12.18	11.62	12.18	4200
1993-04-07	12.18	12.18	11.62	11.80	242200
1993-04-08	11.71	12.09	11.62	12.09	138200
1993-04-12	11.62	11.80	11.62	11.71	38400
1993-04-13	11.80	12.18	11.62	12.09	345400
1993-04-14	12.18	12.18	11.62	11.80	16800
1993-04-15	11.80	11.80	11.80	11.80	2000
1993-04-16	11.80	12.18	11.80	12.18	195800
1993-04-19	12.18	12.18	12.18	12.18	2000
1993-04-20	11.99	12.37	11.99	11.99	240600
1993-04-21	12.37	12.37	12.18	12.37	303600
1993-04-22	12.27	12.37	11.99	12.37	136200
1993-04-23	11.99	11.99	11.99	11.99	400
1993-04-27	11.99	12.18	11.99	12.09	56600
1993-04-28	11.99	12.37	11.99	12.18	105800
1993-04-29	12.37	12.37	12.37	12.37	3000
1993-04-30	12.09	12.55	11.99	12.55	40400
1993-05-03	11.99	12.55	11.99	12.37	7000
1993-05-04	12.37	12.37	12.18	12.18	13000
1993-05-06	11.99	12.37	11.99	12.18	138000
1993-05-07	12.37	12.37	11.99	11.99	63000
1993-05-10	12.37	12.37	11.99	12.18	126600
1993-05-11	12.37	12.37	11.99	12.37	38800
1993-05-12	11.99	11.99	11.80	11.90	25200
1993-05-13	12.27	12.37	11.62	12.09	397600
1993-05-14	11.99	12.37	11.99	12.37	952800
1993-05-17	12.37	13.68	11.80	13.21	308400
1993-05-18	13.68	13.68	12.74	12.74	505800
1993-05-19	13.12	13.49	12.74	12.84	97800
1993-05-20	12.74	13.49	12.74	13.49	159400
1993-05-21	13.30	13.30	12.74	13.30	137600
1993-05-24	13.30	13.30	13.30	13.30	2000
1993-05-25	13.30	13.30	12.74	13.12	14800
1993-05-26	12.74	13.30	12.74	13.12	53000
1993-05-27	12.74	13.30	12.74	12.93	14200
1993-05-28	12.74	13.30	12.74	13.30	99800
1993-06-01	13.30	13.30	13.12	13.30	42400
1993-06-02	13.21	13.49	12.93	13.49	158000
1993-06-03	12.84	13.49	12.84	13.49	764400
1993-06-04	13.21	13.87	13.12	13.87	12200
1993-06-07	13.87	13.87	13.87	13.87	1400
1993-06-08	13.87	13.87	13.77	13.77	3000
1993-06-09	13.49	13.68	13.30	13.68	51400
1993-06-10	13.87	13.87	13.68	13.68	13800
1993-06-11	13.87	13.87	13.30	13.68	92200
1993-06-14	13.68	13.87	13.49	13.49	43400
1993-06-15	13.49	13.68	13.49	13.58	101400
1993-06-16	13.49	13.49	13.49	13.49	6800
1993-06-17	13.87	13.87	13.49	13.49	21400
1993-06-21	13.49	13.87	13.49	13.49	24000
1993-06-22	13.30	13.68	12.93	12.93	30600
1993-06-23	12.93	13.49	12.93	12.93	10200
1993-06-24	13.02	13.02	12.55	12.55	89400
1993-06-25	12.55	12.93	12.37	12.37	80400
1993-06-28	12.37	12.93	12.37	12.74	26600
1993-06-29	12.93	12.93	11.99	12.93	503600
1993-06-30	12.37	12.93	12.37	12.93	50200
1993-07-01	12.37	12.93	12.37	12.37	31400
1993-07-02	12.65	12.93	12.65	12.84	289000
1993-07-06	12.93	12.93	12.37	12.37	7600
1993-07-07	12.93	12.93	12.93	12.93	1400
1993-07-08	12.84	13.12	12.74	12.93	359200
1993-07-09	13.12	13.12	12.55	13.12	190400
1993-07-13	13.12	13.30	13.12	13.30	4000
1993-07-14	13.21	13.49	13.21	13.49	565800
1993-07-15	13.49	13.87	13.30	13.77	267000
1993-07-16	13.40	13.87	13.30	13.30	8400
1993-07-19	13.40	13.87	13.40	13.68	156200
1993-07-20	13.77	13.87	13.30	13.87	54400
1993-07-21	13.58	13.58	13.30	13.30	35400
1993-07-22	13.30	13.68	13.12	13.30	276200
1993-07-23	12.93	13.30	12.74	12.74	17400
1993-07-26	12.74	12.74	12.37	12.74	51200
1993-07-27	12.46	12.46	11.99	12.09	120200
1993-07-28	11.99	11.99	11.62	11.62	14800
1993-07-29	11.99	12.09	11.90	12.09	63200
1993-07-30	12.09	12.18	11.99	11.99	25800
1993-08-02	12.18	12.18	11.99	12.09	5000
1993-08-03	11.99	11.99	11.80	11.99	326800
1993-08-04	11.80	11.80	11.80	11.80	9600
1993-08-05	11.80	11.80	11.62	11.80	16000
1993-08-06	11.62	11.62	11.62	11.62	2000
1993-08-09	11.62	11.99	11.62	11.99	3800
1993-08-10	11.62	11.62	11.62	11.62	49600
1993-08-11	11.90	11.99	11.62	11.62	6600
1993-08-12	11.62	11.62	11.62	11.62	6200
1993-08-13	11.71	11.71	11.71	11.71	1000
1993-08-16	11.99	11.99	11.62	11.90	20400
1993-08-17	11.80	11.99	11.43	11.71	21800
1993-08-18	11.62	11.99	11.62	11.99	4000
1993-08-19	11.99	11.99	11.71	11.99	18800
1993-08-20	11.99	11.99	11.06	11.43	53000
1993-08-23	11.24	11.24	10.49	10.49	132600
1993-08-24	11.06	11.06	10.49	10.77	188000
1993-08-25	10.87	10.87	10.49	10.59	206200
1993-08-26	10.87	10.87	10.49	10.87	101800
1993-08-27	10.87	10.87	10.87	10.87	800
1993-08-30	10.87	10.87	10.49	10.68	82000
1993-08-31	11.06	11.06	10.68	11.06	25800
1993-09-01	11.06	11.06	10.68	10.68	22800
1993-09-02	11.24	11.62	11.06	11.24	118800
1993-09-03	11.80	11.80	11.24	11.43	61400
1993-09-07	11.24	11.24	11.06	11.06	28000
1993-09-08	11.24	11.24	10.49	10.87	225200
1993-09-09	10.68	10.68	10.31	10.31	19600
1993-09-13	10.68	10.68	10.31	10.31	9600
1993-09-14	10.49	10.68	10.31	10.31	11800
1993-09-15	10.49	10.49	10.12	10.31	34600
1993-09-16	10.31	10.31	9.74	10.31	431600
1993-09-17	10.12	10.12	9.74	10.12	25800
1993-09-20	10.12	10.12	9.56	10.12	147200
1993-09-21	10.12	10.12	9.56	9.56	46600
1993-09-22	10.12	10.31	9.74	9.93	365000
1993-09-23	9.93	10.87	9.93	10.59	45000
1993-09-24	10.87	11.06	10.49	10.68	62200
1993-09-27	11.06	11.24	10.68	10.87	155800
1993-09-28	11.06	11.06	11.06	11.06	4200
1993-09-29	10.96	11.24	10.96	11.24	147600
1993-09-30	11.24	12.18	11.24	12.18	113800
1993-10-01	12.37	13.30	11.99	13.21	848200
1993-10-04	13.30	13.58	12.93	13.58	750400
1993-10-05	13.30	13.68	13.12	13.21	492200
1993-10-06	13.12	13.49	12.93	13.49	108400
1993-10-07	13.40	13.49	13.12	13.49	335000
1993-10-08	13.12	13.68	13.12	13.58	64200
1993-10-11	13.68	13.68	13.30	13.30	17800
1993-10-12	13.68	13.68	13.30	13.30	62000
1993-10-13	13.68	13.68	13.49	13.68	3600
1993-10-14	13.30	13.30	13.12	13.21	33600
1993-10-15	13.49	13.49	13.12	13.49	8000
1993-10-18	13.12	13.12	12.74	12.74	22200
1993-10-19	12.74	13.30	12.74	12.74	20600
1993-10-20	12.55	12.93	12.37	12.37	53200
1993-10-21	12.55	12.93	12.37	12.55	27200
1993-10-22	12.74	12.74	12.18	12.18	8200
1993-10-25	12.18	13.68	12.18	13.68	102000
1993-10-26	13.58	13.68	13.30	13.30	326600
1993-10-27	13.30	13.58	13.12	13.30	219400
1993-10-28	13.58	13.58	13.30	13.49	140200
1993-10-29	13.58	13.58	13.12	13.58	86400
1993-11-01	13.12	13.12	12.93	13.02	89800
1993-11-02	12.93	12.93	12.18	12.18	61600
1993-11-03	12.55	12.55	11.80	11.80	82800
1993-11-04	11.62	11.80	11.43	11.80	53400
1993-11-05	11.80	11.99	11.62	11.62	206600
1993-11-08	11.62	12.37	11.62	12.18	106000
1993-11-09	12.37	12.93	12.18	12.27	113400
1993-11-10	12.27	12.37	12.18	12.37	142000
1993-11-11	12.55	12.74	12.37	12.74	28600
1993-11-12	12.37	12.65	12.37	12.65	1400
1993-11-15	12.74	12.74	12.37	12.37	35400
1993-11-16	12.74	12.74	12.18	12.37	10000
1993-11-17	12.37	12.37	12.37	12.37	1400
1993-11-18	12.46	12.55	12.18	12.27	70600
1993-11-19	12.18	12.37	11.99	12.18	421200
1993-11-22	11.99	12.18	11.62	11.90	140600
1993-11-23	11.62	11.62	11.43	11.43	318000
1993-11-24	11.43	11.43	11.24	11.24	260400
1993-11-26	11.62	11.62	11.24	11.24	12400
1993-11-29	11.06	11.24	10.68	10.68	51000
1993-11-30	10.68	10.68	10.68	10.68	10000
1993-12-01	10.68	10.68	10.12	10.49	66000
1993-12-02	10.49	10.49	9.93	10.21	25400
1993-12-03	10.02	10.49	9.93	9.93	5600
1993-12-06	10.49	10.49	9.93	10.12	32000
1993-12-07	9.93	10.31	9.93	9.93	180400
1993-12-08	9.93	10.31	9.93	9.93	71600
1993-12-09	9.93	10.12	9.74	10.12	26200
1993-12-10	9.74	9.74	9.37	9.56	52200
1993-12-13	9.37	9.56	8.06	9.46	325400
1993-12-14	9.56	9.74	9.37	9.37	44200
1993-12-15	9.18	9.56	8.81	9.37	147800
1993-12-16	9.37	9.37	8.99	9.28	303800
1993-12-17	9.37	9.93	9.37	9.74	96400
1993-12-20	9.93	9.93	9.56	9.56	39400
1993-12-21	9.93	9.93	9.56	9.56	28200
1993-12-22	9.56	9.74	8.62	8.81	150800
1993-12-23	9.18	9.37	8.81	8.99	184600
1993-12-27	9.09	9.09	8.81	8.90	88400
1993-12-28	8.99	9.18	8.62	8.81	138000
1993-12-29	8.62	9.37	8.62	8.99	69200
1993-12-30	9.37	9.37	8.81	9.18	15600
1993-12-31	8.81	9.37	8.81	9.37	34400
1994-01-03	9.37	9.37	8.99	9.37	11800
1994-01-04	9.37	9.84	9.28	9.84	133600
1994-01-05	9.93	10.68	9.56	10.68	128800
1994-01-06	10.68	10.87	10.49	10.87	47000
1994-01-07	10.49	10.87	10.31	10.68	143400
1994-01-10	10.87	11.06	10.49	11.06	239600
1994-01-11	10.87	11.24	10.87	11.24	150000
1994-01-12	10.87	11.24	10.87	10.96	54200
1994-01-13	10.87	11.24	10.68	10.87	68000
1994-01-14	10.68	10.87	10.49	10.68	61600
1994-01-17	10.87	10.87	10.49	10.68	17400
1994-01-18	10.87	11.06	10.77	10.77	50000
1994-01-19	10.49	11.24	10.49	11.24	54600
1994-01-20	11.24	11.43	10.87	11.34	22600
1994-01-21	11.06	11.43	11.06	11.24	55600
1994-01-24	11.06	11.43	11.06	11.43	24800
1994-01-25	11.24	11.43	11.06	11.15	97200
1994-01-26	11.06	11.06	10.68	10.68	55400
1994-01-27	10.68	11.06	10.68	10.68	5000
1994-01-28	10.87	11.06	10.68	11.06	34400
1994-01-31	10.87	11.06	10.68	10.87	242000
1994-02-01	10.87	11.06	10.68	11.06	151600
1994-02-02	10.77	11.06	10.68	11.06	105000
1994-02-03	10.68	10.87	10.68	10.68	8600
1994-02-04	10.68	10.87	10.49	10.49	35600
1994-02-07	10.49	10.59	10.49	10.49	36000
1994-02-08	10.68	10.68	10.49	10.49	162600
1994-02-09	10.49	11.15	10.49	11.15	246400
1994-02-10	11.24	11.80	11.06	11.62	433200
1994-02-11	11.43	11.62	10.87	11.15	155200
1994-02-14	11.06	11.24	10.87	11.06	109800
1994-02-15	11.24	11.43	11.06	11.24	82000
1994-02-16	11.24	11.43	11.06	11.24	45400
1994-02-17	11.06	11.24	11.06	11.15	27600
1994-02-18	11.43	11.43	10.87	11.06	102600
1994-02-22	10.87	11.24	10.87	10.96	169000
1994-02-23	11.06	11.24	10.87	11.24	231200
1994-02-24	11.06	11.43	11.06	11.43	59000
1994-02-25	11.24	11.43	11.06	11.24	26400
1994-02-28	11.43	11.62	11.24	11.43	39000
1994-03-01	11.62	12.18	11.62	12.18	132200
1994-03-02	11.99	12.18	11.80	12.18	11200
1994-03-03	12.18	12.18	11.80	11.80	29200
1994-03-04	11.80	11.99	11.43	11.43	68400
1994-03-07	11.24	11.62	10.87	11.24	68400
1994-03-08	11.24	11.43	10.87	11.34	921800
1994-03-09	11.62	11.62	11.06	11.24	116200
1994-03-10	11.24	11.24	11.06	11.06	25400
1994-03-11	10.87	11.24	10.68	11.24	33200
1994-03-14	10.68	11.06	10.49	10.49	30800
1994-03-15	10.49	10.87	10.49	10.68	29200
1994-03-16	10.49	10.87	10.49	10.77	62000
1994-03-17	10.49	10.87	10.49	10.49	29400
1994-03-18	10.49	10.87	10.49	10.59	30600
1994-03-21	10.49	10.87	10.49	10.87	202400
1994-03-22	10.49	11.24	10.49	11.06	123000
1994-03-23	11.24	11.24	10.87	10.87	85600
1994-03-24	11.24	11.24	10.87	10.87	2800
1994-03-25	11.06	11.24	11.06	11.24	143800
1994-03-28	11.24	11.24	10.68	10.68	15400
1994-03-29	10.77	10.96	10.68	10.96	42600
1994-03-30	10.87	11.06	10.49	10.49	39400
1994-03-31	10.49	10.68	10.02	10.02	49800
1994-04-04	10.31	10.31	9.65	9.93	65800
1994-04-05	9.93	9.93	9.56	9.74	15000
1994-04-06	9.56	9.93	9.18	9.37	80800
1994-04-07	9.37	9.56	9.18	9.18	296800
1994-04-08	9.37	9.56	9.18	9.56	165200
1994-04-11	9.56	9.74	9.37	9.37	4800
1994-04-12	9.74	9.74	9.37	9.56	101400
1994-04-13	9.74	9.93	9.37	9.84	81200
1994-04-14	9.93	9.93	9.74	9.93	72400
1994-04-15	9.93	9.93	9.74	9.93	8600
1994-04-18	9.93	10.31	9.93	10.31	55800
1994-04-19	10.31	10.68	10.31	10.31	131000
1994-04-20	10.68	10.68	10.12	10.12	66000
1994-04-21	10.49	10.49	10.49	10.49	4400
1994-04-22	10.49	10.87	10.49	10.68	896800
1994-04-25	10.87	10.87	10.68	10.87	5800
1994-04-26	10.49	10.87	10.49	10.49	20600
1994-04-28	10.49	10.87	10.49	10.87	12800
1994-04-29	10.87	10.87	10.68	10.87	53000
1994-05-02	10.87	11.06	10.49	11.06	46800
1994-05-03	11.06	11.06	10.96	10.96	66400
1994-05-04	10.49	10.87	10.49	10.70	1085200
1994-05-05	10.49	10.49	10.49	10.49	7000
1994-05-06	10.49	10.87	10.49	10.68	653600
1994-05-09	10.68	10.87	10.49	10.49	12200
1994-05-10	10.87	10.87	10.49	10.49	15800
1994-05-11	10.87	10.87	10.49	10.87	7600
1994-05-12	10.31	10.31	10.31	10.31	200
1994-05-16	10.31	10.87	10.31	10.87	11400
1994-05-17	10.87	10.87	10.31	10.59	63000
1994-05-18	10.31	10.87	10.31	10.87	1800
1994-05-19	10.87	10.87	10.87	10.87	600
1994-05-20	10.87	10.87	10.87	10.87	2600
1994-05-23	10.87	10.87	10.31	10.49	8200
1994-05-24	9.56	10.12	9.37	9.37	89800
1994-05-25	9.18	9.74	9.09	9.28	143400
1994-05-26	9.18	9.37	8.99	9.04	348600
1994-05-27	8.99	9.18	8.99	8.99	13000
1994-05-31	8.99	8.99	8.99	8.99	600
1994-06-01	8.99	9.18	8.43	8.81	133000
1994-06-02	9.18	9.18	8.62	8.81	89800
1994-06-03	8.90	9.18	8.62	8.99	59000
1994-06-06	8.90	8.90	8.62	8.81	16800
1994-06-07	8.71	8.90	8.71	8.87	28000
1994-06-08	8.62	8.90	8.43	8.43	69000
1994-06-09	8.53	8.62	8.43	8.53	39800
1994-06-10	8.53	8.62	8.53	8.62	37600
1994-06-13	8.71	8.71	8.62	8.62	44000
1994-06-14	8.71	8.81	8.71	8.81	6400
1994-06-15	8.81	9.18	8.81	9.18	86000
1994-06-16	8.99	9.09	8.99	9.09	66600
1994-06-17	9.18	9.56	9.18	9.56	26600
1994-06-20	9.56	9.74	9.56	9.74	21600
1994-06-21	9.56	9.56	9.37	9.37	11400
1994-06-22	9.28	9.37	9.18	9.28	168600
1994-06-23	9.18	9.18	9.18	9.18	3200
1994-06-24	9.18	9.28	9.18	9.18	4200
1994-06-27	9.28	9.37	9.28	9.28	17400
1994-06-28	9.28	9.37	9.28	9.37	66800
1994-06-29	9.37	9.37	9.37	9.37	1000
1994-06-30	9.37	9.56	9.37	9.56	21000
1994-07-01	9.46	9.56	9.46	9.56	3800
1994-07-05	9.65	9.65	9.46	9.46	9000
1994-07-06	9.56	9.56	9.56	9.56	10000
1994-07-07	9.65	9.93	9.65	9.93	10000
1994-07-08	9.93	10.31	9.93	10.31	18000
1994-07-11	10.31	10.49	10.31	10.49	4200
1994-07-12	10.40	10.49	10.40	10.40	7800
1994-07-13	10.49	10.59	10.49	10.49	6200
1994-07-14	10.59	10.59	10.49	10.49	30000
1994-07-15	10.49	10.49	10.40	10.40	2400
1994-07-18	10.40	10.49	10.40	10.40	105000
1994-07-19	10.49	10.59	10.49	10.59	18600
1994-07-20	10.59	10.77	10.59	10.77	14000
1994-07-21	10.77	10.77	10.77	10.77	400
1994-07-22	10.68	10.68	10.68	10.68	6400
1994-07-25	10.59	10.59	10.59	10.59	3600
1994-07-26	10.59	10.59	10.49	10.59	12400
1994-07-27	10.59	10.63	10.31	10.31	107600
1994-07-28	10.21	10.21	10.12	10.12	10000
1994-07-29	10.02	10.02	10.02	10.02	400
1994-08-01	10.12	10.12	10.12	10.12	6400
1994-08-02	10.12	10.12	10.02	10.02	13400
1994-08-03	10.02	10.02	9.93	10.02	48800
1994-08-04	10.12	10.21	10.12	10.12	62800
1994-08-05	10.21	10.31	10.21	10.21	104800
1994-08-08	10.12	10.49	10.12	10.49	309600
1994-08-09	10.40	10.40	10.40	10.40	1000
1994-08-10	10.31	10.31	10.21	10.21	4200
1994-08-11	10.21	10.21	10.21	10.21	10000
1994-08-12	10.21	10.31	10.21	10.31	3800
1994-08-15	10.21	10.21	10.12	10.21	26400
1994-08-16	10.40	10.40	10.40	10.40	1600
1994-08-17	10.40	10.40	10.40	10.40	17600
1994-08-18	10.40	10.49	10.40	10.49	12800
1994-08-19	10.40	10.40	10.40	10.40	400
1994-08-23	10.40	10.87	10.40	10.87	16600
1994-08-24	10.87	10.87	10.77	10.77	5000
1994-08-25	10.87	10.87	10.77	10.77	9000
1994-08-26	10.77	10.77	10.68	10.68	4600
1994-08-29	10.68	10.87	10.59	10.87	20000
1994-08-30	10.77	11.43	10.77	11.43	51200
1994-08-31	11.34	11.34	11.24	11.34	3000
1994-09-01	11.24	11.34	11.24	11.34	5800
1994-09-02	11.34	11.34	11.34	11.34	6200
1994-09-06	11.24	11.24	10.87	10.87	23000
1994-09-07	10.96	10.96	10.77	10.77	9000
1994-09-08	10.87	11.43	10.87	11.34	32000
1994-09-09	11.34	11.34	11.24	11.24	1800
1994-09-12	11.24	11.24	11.24	11.24	20600
1994-09-13	11.24	11.34	11.24	11.34	4800
1994-09-14	11.24	11.24	10.49	10.49	86600
1994-09-15	10.68	10.68	10.59	10.68	11200
1994-09-16	10.77	10.77	10.68	10.68	2800
1994-09-19	10.59	10.59	10.59	10.59	1200
1994-09-20	10.49	10.68	10.49	10.68	49000
1994-09-21	10.77	10.77	10.77	10.77	16800
1994-09-22	10.68	10.77	10.49	10.49	13000
1994-09-23	10.49	10.59	10.40	10.40	8400
1994-09-26	10.49	10.59	10.49	10.59	6400
1994-09-27	10.49	10.49	10.49	10.49	1400
1994-09-28	10.49	10.49	10.49	10.49	2600
1994-09-29	10.31	10.31	10.31	10.31	17000
1994-09-30	10.40	10.40	10.40	10.40	2400
1994-10-03	10.40	10.40	10.21	10.21	30600
1994-10-04	10.21	10.21	9.93	9.93	26600
1994-10-05	9.84	9.84	9.74	9.74	5200
1994-10-06	9.74	9.74	9.56	9.56	17600
1994-10-07	9.65	9.84	9.65	9.84	32600
1994-10-10	9.84	9.93	9.84	9.93	10000
1994-10-11	9.93	9.93	9.84	9.84	13600
1994-10-12	9.84	10.02	9.84	10.02	25000
1994-10-13	10.02	10.49	10.02	10.49	13000
1994-10-14	10.59	10.68	10.49	10.68	5000
1994-10-17	10.68	10.68	10.68	10.68	400
1994-10-18	10.77	10.87	10.77	10.87	39000
1994-10-19	10.77	11.06	10.68	10.68	19200
1994-10-20	10.68	10.68	10.49	10.49	3200
1994-10-21	10.40	10.87	10.40	10.87	14400
1994-10-24	10.87	10.87	10.77	10.77	3600
1994-10-25	10.77	10.77	10.68	10.68	1600
1994-10-26	10.59	10.59	10.49	10.49	3200
1994-10-27	10.40	10.59	10.40	10.59	2800
1994-10-28	10.49	10.77	10.49	10.77	12800
1994-10-31	10.77	10.87	10.77	10.87	3800
1994-11-01	10.77	10.87	10.77	10.87	2000
1994-11-02	10.87	10.96	10.87	10.96	20400
1994-11-03	10.96	11.06	10.96	10.96	49600
1994-11-04	10.87	10.96	10.87	10.87	9200
1994-11-07	10.77	10.77	10.77	10.77	1800
1994-11-08	10.68	10.68	10.59	10.59	6200
1994-11-09	10.49	10.59	10.49	10.59	18400
1994-11-10	10.68	10.68	10.59	10.59	2800
1994-11-11	10.59	10.68	10.59	10.68	1000
1994-11-14	10.49	10.49	10.49	10.49	11000
1994-11-15	10.49	10.49	10.12	10.12	25800
1994-11-16	10.21	10.21	10.12	10.21	7800
1994-11-17	10.21	10.31	10.21	10.31	6800
1994-11-18	10.31	10.31	10.21	10.21	10000
1994-11-21	10.21	10.31	10.21	10.21	18600
1994-11-22	10.31	10.40	10.21	10.21	59200
1994-11-23	10.12	10.12	10.02	10.12	19400
1994-11-25	10.02	10.02	10.02	10.02	200
1994-11-28	9.93	10.31	9.84	10.31	111600
1994-11-29	10.21	10.21	10.12	10.12	18400
1994-11-30	10.02	10.02	9.18	9.93	162600
1994-12-01	9.93	9.93	9.56	9.56	15400
1994-12-02	9.46	9.46	9.46	9.46	4600
1994-12-05	9.56	9.56	9.37	9.37	44200
1994-12-06	9.37	9.37	9.18	9.18	17200
1994-12-07	9.09	9.09	8.90	8.90	7600
1994-12-08	8.81	8.81	8.62	8.62	13600
1994-12-09	8.53	8.53	8.53	8.53	2000
1994-12-12	8.43	8.71	8.43	8.62	18400
1994-12-13	8.71	8.99	8.62	8.90	19800
1994-12-14	8.99	8.99	8.62	8.62	9800
1994-12-15	8.62	8.81	8.62	8.81	9200
1994-12-16	8.90	8.99	8.81	8.99	21600
1994-12-19	8.90	8.99	8.90	8.99	21200
1994-12-20	8.90	8.90	8.71	8.81	277200
1994-12-21	8.71	8.81	8.62	8.71	20400
1994-12-22	8.71	8.71	8.62	8.62	35600
1994-12-23	8.62	8.81	8.62	8.81	8000
1994-12-27	8.81	8.90	8.81	8.81	13000
1994-12-28	8.71	8.71	8.53	8.53	17200
1994-12-29	8.53	8.62	8.43	8.62	414200
1994-12-30	8.53	9.09	8.53	9.09	58400
1995-01-03	8.99	9.56	8.90	9.56	23800
1995-01-04	9.56	9.56	9.37	9.37	2200
1995-01-05	9.28	9.28	9.18	9.18	54200
1995-01-06	9.28	9.37	9.28	9.37	2000
1995-01-09	9.28	9.28	9.28	9.28	400
1995-01-10	9.37	9.37	9.28	9.28	24400
1995-01-11	9.28	9.28	9.18	9.18	10200
1995-01-12	9.18	9.46	9.18	9.46	16000
1995-01-13	9.37	9.37	9.37	9.37	1800
1995-01-16	9.46	9.46	9.37	9.37	3400
1995-01-17	9.28	9.37	9.28	9.37	54800
1995-01-18	9.37	9.46	9.37	9.37	30600
1995-01-19	9.46	9.56	9.46	9.46	5600
1995-01-20	9.37	9.46	9.37	9.46	2200
1995-01-23	9.46	9.56	9.46	9.46	101800
1995-01-24	9.56	9.74	9.56	9.56	12400
1995-01-25	9.56	9.65	9.56	9.65	14000
1995-01-26	9.65	9.74	9.65	9.74	1600
1995-01-27	9.65	9.65	9.56	9.56	30000
1995-01-30	9.56	9.65	9.56	9.56	219400
1995-01-31	9.65	9.65	9.56	9.56	96000
1995-02-01	9.56	9.56	9.56	9.56	5200
1995-02-02	9.56	9.65	9.56	9.65	4000
1995-02-03	9.65	9.65	9.56	9.56	19800
1995-02-06	9.56	9.65	9.56	9.65	19400
1995-02-07	9.65	9.74	9.65	9.74	16200
1995-02-08	9.74	9.74	9.65	9.65	6400
1995-02-09	9.74	9.93	9.74	9.93	7600
1995-02-10	9.84	9.84	9.74	9.74	4800
1995-02-13	9.74	9.74	9.65	9.65	20000
1995-02-14	9.65	9.65	9.65	9.65	19800
1995-02-15	9.74	10.02	9.74	10.02	6600
1995-02-16	9.93	10.31	9.93	10.31	14000
1995-02-17	10.21	10.21	10.12	10.12	135600
1995-02-21	10.02	10.21	10.02	10.21	21200
1995-02-22	10.31	10.40	10.31	10.40	4000
1995-02-23	10.49	10.68	10.40	10.68	268000
1995-02-24	10.77	10.77	10.49	10.49	150800
1995-02-27	10.49	10.49	10.49	10.49	1400
1995-02-28	10.59	10.59	10.40	10.59	11600
1995-03-01	10.59	10.59	10.49	10.59	5200
1995-03-02	10.49	10.49	10.49	10.49	9000
1995-03-03	10.49	10.49	10.40	10.49	176400
1995-03-06	10.40	10.68	10.40	10.68	6600
1995-03-07	10.59	10.59	10.21	10.31	22800
1995-03-08	10.21	10.31	10.21	10.31	2400
1995-03-09	10.31	10.40	10.31	10.40	2200
1995-03-10	10.49	10.96	10.49	10.96	26800
1995-03-13	10.87	10.87	10.77	10.77	6600
1995-03-14	10.68	10.68	10.49	10.49	6600
1995-03-15	10.40	10.40	10.40	10.40	400
1995-03-16	10.40	10.40	10.40	10.40	600
1995-03-17	10.31	10.31	10.02	10.12	14000
1995-03-20	10.12	10.31	10.12	10.31	129800
1995-03-21	10.31	10.31	10.31	10.31	2800
1995-03-22	10.40	10.40	10.31	10.31	100800
1995-03-23	10.21	10.21	10.02	10.12	23000
1995-03-24	10.02	10.02	9.93	9.93	141000
1995-03-27	9.93	9.93	9.93	9.93	800
1995-03-28	9.93	10.02	9.93	10.02	5400
1995-03-29	9.93	9.93	9.93	9.93	1200
1995-03-31	9.84	9.93	9.84	9.84	13000
1995-04-03	9.93	10.02	9.93	10.02	3000
1995-04-04	10.02	10.02	10.02	10.02	600
1995-04-05	10.12	10.31	10.12	10.31	5400
1995-04-06	10.31	10.49	10.31	10.40	32400
1995-04-07	10.49	10.49	10.49	10.49	13400
1995-04-10	10.59	10.68	10.59	10.59	7000
1995-04-11	10.68	10.77	10.68	10.77	6200
1995-04-12	10.68	10.77	10.68	10.68	7000
1995-04-13	10.68	10.77	10.68	10.68	14400
1995-04-17	10.59	10.68	10.59	10.68	15400
1995-04-18	10.68	10.68	10.59	10.59	42200
1995-04-19	10.59	10.77	10.49	10.77	5200
1995-04-20	10.68	10.77	10.68	10.77	4800
1995-04-21	10.77	10.87	10.68	10.68	13800
1995-04-24	10.59	10.59	10.49	10.49	108800
1995-04-25	10.49	10.49	10.40	10.40	99400
1995-04-26	10.49	11.06	10.49	11.06	16800
1995-04-27	10.96	11.52	10.96	11.43	130000
1995-04-28	11.34	11.52	11.34	11.52	209400
1995-05-01	11.62	11.90	11.62	11.90	9200
1995-05-02	11.99	12.18	11.80	11.90	25600
1995-05-03	11.90	11.99	11.90	11.99	2000
1995-05-04	11.99	12.09	11.99	12.09	38600
1995-05-05	12.18	12.18	12.09	12.09	20600
1995-05-08	12.09	12.18	12.09	12.18	5600
1995-05-09	12.09	12.18	12.09	12.18	173000
1995-05-10	12.18	12.27	12.09	12.27	91400
1995-05-11	12.37	12.55	12.37	12.46	80600
1995-05-12	12.55	12.55	12.46	12.55	17200
1995-05-15	12.46	12.65	12.46	12.55	14000
1995-05-16	12.65	12.65	12.46	12.55	42000
1995-05-18	12.55	12.84	12.55	12.84	43400
1995-05-19	12.74	12.74	12.55	12.65	17000
1995-05-22	12.65	12.84	12.65	12.74	14200
1995-05-23	12.84	13.49	12.84	13.49	322000
1995-05-24	13.49	13.96	13.49	13.87	32400
1995-05-25	13.87	13.87	13.87	13.87	1800
1995-05-26	13.87	13.87	13.68	13.68	44000
1995-05-30	13.68	13.68	13.68	13.68	7800
1995-05-31	13.77	13.77	13.58	13.68	22200
1995-06-01	13.58	13.58	13.49	13.58	52400
1995-06-02	13.49	13.49	13.49	13.49	11200
1995-06-05	13.49	13.49	13.21	13.40	20600
1995-06-06	13.40	13.40	13.40	13.40	200
1995-06-08	13.30	13.58	13.30	13.58	30600
1995-06-12	13.68	13.68	13.58	13.58	62400
1995-06-13	13.58	13.68	13.40	13.68	171800
1995-06-14	13.58	13.87	13.58	13.87	21200
1995-06-15	13.77	14.05	13.77	14.05	16800
1995-06-16	14.15	14.71	14.15	14.71	47200
1995-06-19	14.80	15.27	14.80	15.18	64200
1995-06-20	15.36	15.46	15.32	15.46	51000
1995-06-21	15.46	15.46	15.36	15.36	75600
1995-06-22	15.36	15.36	14.43	14.43	55200
1995-06-23	14.05	14.05	13.77	13.96	117200
1995-06-26	13.77	13.77	13.58	13.58	57600
1995-06-27	13.58	13.58	13.58	13.58	21200
1995-06-28	13.58	13.58	13.58	13.58	20800
1995-06-29	13.49	13.49	13.49	13.49	83200
1995-06-30	13.49	13.49	13.49	13.49	11000
1995-07-03	13.49	13.49	13.02	13.02	7200
1995-07-05	13.02	13.12	13.02	13.12	89200
1995-07-06	13.12	13.49	13.12	13.49	66400
1995-07-07	13.58	13.77	13.58	13.77	1800
1995-07-10	13.96	14.05	13.87	13.87	10600
1995-07-11	13.77	13.77	13.49	13.58	7200
1995-07-12	13.49	13.58	13.49	13.58	1000
1995-07-13	13.49	13.49	13.40	13.40	1600
1995-07-17	13.49	13.49	13.40	13.40	5400
1995-07-18	13.30	13.30	13.12	13.12	141800
1995-07-19	13.21	13.58	13.21	13.58	11800
1995-07-20	13.49	13.49	13.49	13.49	1800
1995-07-21	13.58	13.68	13.58	13.68	1400
1995-07-24	13.87	14.33	13.87	14.33	9400
1995-07-25	14.43	14.52	14.43	14.52	4400
1995-07-26	14.52	14.52	14.43	14.52	6800
1995-07-27	14.62	14.71	14.62	14.71	2400
1995-07-28	14.62	15.83	14.62	15.65	43400
1995-07-31	15.74	15.93	15.74	15.74	22800
1995-08-01	15.83	15.83	15.36	15.36	10800
1995-08-02	15.27	15.27	14.99	14.99	35000
1995-08-03	14.90	14.90	14.80	14.80	1000
1995-08-04	14.80	14.80	14.52	14.52	4800
1995-08-07	14.43	14.62	14.43	14.62	12600
1995-08-08	14.71	14.90	14.62	14.90	13600
1995-08-09	14.90	14.99	14.90	14.99	23200
1995-08-10	14.80	14.90	14.80	14.90	14000
1995-08-11	14.90	14.90	14.80	14.80	3400
1995-08-14	14.71	14.71	14.52	14.62	76400
1995-08-15	14.52	14.62	14.33	14.52	34400
1995-08-16	14.52	14.62	14.52	14.52	1600
1995-08-17	14.62	14.71	14.52	14.62	27800
1995-08-18	14.62	14.62	13.30	14.05	84200
1995-08-21	14.05	14.05	14.05	14.05	2000
1995-08-22	14.01	14.05	13.87	13.96	30600
1995-08-23	13.96	13.96	13.96	13.96	18800
1995-08-24	13.87	13.87	13.68	13.68	2600
1995-08-25	13.77	13.77	13.68	13.68	1400
1995-08-28	13.77	13.77	13.68	13.68	1600
1995-08-29	13.77	13.77	13.73	13.77	53200
1995-08-30	13.87	13.96	13.87	13.96	11800
1995-08-31	14.05	15.18	14.05	14.99	49200
1995-09-01	14.99	15.08	14.90	15.08	24800
1995-09-05	14.99	14.99	14.99	14.99	33600
1995-09-06	14.99	14.99	14.90	14.90	19400
1995-09-07	14.90	14.99	14.90	14.99	2200
1995-09-08	15.18	15.83	15.18	15.74	17400
1995-09-11	15.74	15.83	15.74	15.74	34000
1995-09-12	15.83	16.30	15.83	16.30	6600
1995-09-13	16.40	17.24	16.40	16.86	23200
1995-09-14	16.96	17.24	16.96	16.96	24800
1995-09-15	17.05	17.05	16.96	17.05	24600
1995-09-18	17.05	17.24	16.96	17.24	26800
1995-09-19	17.24	17.24	16.58	16.58	30200
1995-09-20	16.49	17.05	16.21	16.86	90200
1995-09-21	17.99	17.99	17.24	17.61	1983600
1995-09-22	17.24	17.71	17.14	17.24	455000
1995-09-25	17.24	17.43	16.96	17.33	262000
1995-09-26	17.24	17.24	16.86	16.86	115000
1995-09-27	16.77	16.96	16.77	16.86	600400
1995-09-28	16.86	17.33	16.86	17.33	242000
1995-09-29	17.24	17.43	17.24	17.43	22200
1995-10-02	17.33	17.33	17.24	17.24	105800
1995-10-03	17.24	17.33	16.86	16.96	326400
1995-10-04	17.05	17.05	16.96	17.05	38600
1995-10-05	17.14	17.24	17.14	17.24	112400
1995-10-06	17.24	17.33	16.96	16.96	177000
1995-10-09	16.96	16.96	16.86	16.86	227200
1995-10-10	16.86	16.86	16.77	16.86	210200
1995-10-11	16.96	16.96	16.86	16.96	8600
1995-10-12	16.86	17.05	16.86	17.05	47000
1995-10-13	16.96	17.05	16.96	17.05	9600
1995-10-16	16.86	17.05	16.77	17.05	66200
1995-10-17	16.86	17.05	16.86	16.96	57400
1995-10-18	16.96	16.96	16.86	16.86	4400
1995-10-19	16.86	16.86	16.49	16.49	32600
1995-10-20	16.49	16.49	16.30	16.30	15600
1995-10-23	16.21	16.49	16.11	16.49	113800
1995-10-24	16.49	16.49	16.02	16.11	9800
1995-10-25	16.02	16.40	16.02	16.21	16200
1995-10-26	16.11	16.11	15.65	15.65	42400
1995-10-27	14.99	14.99	14.05	14.15	116400
1995-10-30	14.15	14.24	14.15	14.24	45000
1995-10-31	14.15	14.24	14.15	14.24	17000
1995-11-01	14.15	14.15	14.05	14.15	25600
1995-11-02	14.05	14.05	13.77	13.87	16000
1995-11-03	13.87	14.52	13.77	14.52	111600
1995-11-06	14.52	14.52	14.52	14.52	71800
1995-11-07	14.52	14.80	14.52	14.80	14400
1995-11-08	14.90	15.36	14.90	15.27	80200
1995-11-09	15.27	15.27	15.18	15.18	2200
1995-11-10	15.18	15.18	15.08	15.18	3600
1995-11-13	15.08	15.36	15.08	15.36	5400
1995-11-14	15.46	15.46	15.27	15.27	6000
1995-11-15	15.36	15.46	15.36	15.46	35200
1995-11-16	15.36	16.68	15.36	16.68	115200
1995-11-17	16.68	17.14	16.68	17.14	26400
1995-11-20	16.96	17.24	16.96	17.24	26800
1995-11-21	17.05	17.05	16.77	16.77	27000
1995-11-22	16.68	16.68	16.58	16.58	4200
1995-11-24	16.58	16.58	16.58	16.58	600
1995-11-27	16.68	16.68	16.11	16.21	17000
1995-11-28	16.40	16.49	16.11	16.11	42800
1995-11-29	16.30	16.30	16.02	16.30	130000
1995-11-30	16.21	16.21	15.74	15.74	13400
1995-12-01	15.74	15.93	15.74	15.93	120400
1995-12-04	15.83	16.49	15.83	16.49	113200
1995-12-05	16.58	17.14	16.58	17.14	28200
1995-12-06	17.05	17.05	16.68	16.96	16400
1995-12-07	16.86	17.24	16.86	17.24	193600
1995-12-08	17.33	17.52	17.33	17.43	17600
1995-12-11	17.52	18.74	17.52	18.74	46600
1995-12-12	18.83	18.83	18.18	18.36	141200
1995-12-13	18.27	18.64	18.08	18.08	18200
1995-12-14	18.08	18.18	17.99	18.08	10600
1995-12-15	18.08	18.08	16.86	17.05	183600
1995-12-18	17.24	17.24	16.86	17.05	91800
1995-12-19	17.05	17.24	16.86	16.86	89600
1995-12-20	16.86	17.24	16.86	17.14	114200
1995-12-21	16.96	17.05	16.96	17.05	146800
1995-12-22	17.05	17.24	17.05	17.14	9600
1995-12-26	17.14	17.24	17.14	17.24	2800
1995-12-27	17.43	17.89	17.33	17.89	34800
1995-12-28	17.89	18.18	17.89	18.18	23600
1995-12-29	18.27	18.92	18.27	18.92	34200
1996-01-02	18.83	19.11	18.64	19.11	79000
1996-01-03	19.11	19.11	18.74	18.74	141000
1996-01-04	18.83	18.92	18.74	18.74	19000
1996-01-05	18.64	18.64	17.61	18.08	56800
1996-01-08	17.99	18.18	17.99	18.18	31200
1996-01-09	18.18	18.18	17.52	18.08	82800
1996-01-10	18.18	18.18	18.08	18.08	9800
1996-01-11	17.99	18.18	17.99	18.18	1200
1996-01-12	18.18	18.64	18.18	18.64	19600
1996-01-15	18.74	18.74	18.55	18.55	163200
1996-01-16	18.55	18.74	18.55	18.74	38400
1996-01-17	18.55	18.64	18.18	18.18	150000
1996-01-18	18.27	18.27	17.80	17.89	13200
1996-01-19	17.99	17.99	17.61	17.61	10800
1996-01-22	17.61	17.99	17.61	17.99	53200
1996-01-23	17.99	17.99	17.89	17.89	34400
1996-01-24	17.80	17.80	17.61	17.61	7800
1996-01-25	17.43	17.43	17.14	17.24	36000
1996-01-26	17.05	17.05	16.68	16.68	10200
1996-01-29	16.77	16.96	16.77	16.86	52800
1996-01-30	17.05	17.99	17.05	17.52	267200
1996-01-31	17.52	18.08	17.43	18.08	23200
1996-02-01	17.99	17.99	17.80	17.89	19200
1996-02-02	18.08	18.74	17.99	18.55	202400
1996-02-05	18.55	18.92	18.55	18.92	27800
1996-02-06	19.11	19.30	18.36	19.11	66600
1996-02-07	19.02	19.11	18.74	18.92	53200
1996-02-08	18.92	18.92	18.83	18.83	3000
1996-02-09	18.83	18.92	18.46	18.92	81200
1996-02-12	19.11	19.86	19.11	19.58	54600
1996-02-13	19.67	19.67	19.39	19.39	44400
1996-02-14	19.49	19.49	19.39	19.49	56800
1996-02-15	19.30	19.49	19.30	19.49	81800
1996-02-16	19.49	19.49	19.39	19.39	66400
1996-02-20	19.30	19.39	19.21	19.21	54800
1996-02-21	19.11	19.21	19.11	19.11	10800
1996-02-22	19.21	19.21	19.21	19.21	11200
1996-02-23	19.21	19.21	18.92	19.02	15600
1996-02-26	19.11	19.11	19.02	19.11	24000
1996-02-27	19.30	19.49	19.11	19.30	280600
1996-02-28	19.30	19.30	19.21	19.30	87800
1996-02-29	19.21	19.39	19.21	19.39	19600
1996-03-01	19.30	19.49	19.30	19.49	47400
1996-03-04	19.58	19.58	19.21	19.21	15800
1996-03-05	19.11	19.49	19.11	19.49	56000
1996-03-06	19.49	19.86	19.39	19.77	24000
1996-03-07	19.86	19.86	19.67	19.77	2400
1996-03-08	19.67	19.77	19.11	19.11	18000
1996-03-11	19.02	19.02	18.64	18.64	7800
1996-03-12	18.74	19.02	18.74	19.02	11800
1996-03-13	19.11	19.67	19.11	19.67	13400
1996-03-14	19.67	19.96	19.58	19.86	38000
1996-03-15	19.86	20.05	19.86	19.96	18400
1996-03-18	19.96	20.33	19.96	20.33	31200
1996-03-19	20.52	20.89	20.52	20.89	69600
1996-03-20	20.80	20.80	20.80	20.80	4000
1996-03-21	20.89	21.64	20.89	21.36	46200
1996-03-22	21.36	21.36	21.08	21.08	39200
1996-03-25	20.99	21.27	20.99	21.17	69000
1996-03-26	21.17	21.17	20.80	20.89	13000
1996-03-27	20.89	20.89	20.80	20.89	102400
1996-03-28	20.80	20.80	19.67	19.67	147800
1996-03-29	19.58	20.05	19.39	19.96	32400
1996-04-01	19.96	20.14	19.96	20.14	70200
1996-04-02	20.24	20.33	20.24	20.24	8600
1996-04-03	20.42	21.08	20.42	21.08	26600
1996-04-04	20.89	20.89	20.52	20.52	98200
1996-04-08	19.96	19.96	19.86	19.86	30400
1996-04-09	19.96	20.14	19.86	19.86	41000
1996-04-10	19.96	19.96	19.77	19.77	38000
1996-04-11	19.58	19.67	19.30	19.39	25800
1996-04-12	19.49	20.05	19.49	19.96	32600
1996-04-15	20.05	20.61	20.05	20.61	26800
1996-04-16	20.80	21.27	20.80	21.08	62600
1996-04-17	21.17	21.17	20.52	20.52	93000
1996-04-18	20.61	20.80	20.52	20.80	39000
1996-04-19	20.80	20.80	20.70	20.80	8400
1996-04-22	20.99	23.05	20.99	22.49	115400
1996-04-23	22.49	22.67	22.49	22.49	188200
1996-04-24	22.49	22.49	22.20	22.39	46800
1996-04-25	22.39	22.39	22.30	22.39	79000
1996-04-26	22.30	22.30	21.92	21.92	19200
1996-04-29	21.92	22.30	21.92	22.20	68000
1996-04-30	22.30	22.49	22.30	22.49	27600
1996-05-01	22.39	23.14	22.39	22.86	51400
1996-05-02	22.95	22.95	22.86	22.86	15600
1996-05-03	22.86	22.95	22.86	22.95	8000
1996-05-06	22.95	22.95	22.86	22.86	56000
1996-05-07	22.77	22.77	22.39	22.49	52000
1996-05-08	22.39	22.39	21.83	21.92	59400
1996-05-09	22.02	22.11	21.92	22.02	10800
1996-05-10	22.11	22.67	22.02	22.11	52800
1996-05-13	22.20	22.20	22.11	22.11	13800
1996-05-14	22.30	22.86	22.20	22.86	57400
1996-05-15	22.77	22.77	22.58	22.58	37600
1996-05-16	22.39	22.39	22.20	22.20	10800
1996-05-17	22.11	22.30	22.11	22.30	31600
1996-05-20	22.39	23.05	22.30	22.95	423000
1996-05-21	22.86	23.14	22.86	23.14	14000
1996-05-22	23.33	24.36	23.33	24.36	27000
1996-05-23	24.36	24.92	24.27	24.92	25800
1996-05-24	25.67	26.23	25.48	26.23	81600
1996-05-28	26.05	26.14	25.48	25.58	126600
1996-05-29	25.67	25.76	25.20	25.20	14800
1996-05-30	25.11	25.20	25.01	25.01	10000
1996-05-31	25.01	25.01	24.92	25.01	12400
1996-06-03	25.01	25.01	24.55	24.55	32600
1996-06-04	24.64	25.11	24.45	24.92	25400
1996-06-05	24.73	24.73	24.55	24.55	9600
1996-06-06	24.36	24.36	24.36	24.36	26400
1996-06-07	24.17	24.17	23.89	23.98	11600
1996-06-10	23.98	24.08	23.89	23.98	5200
1996-06-11	23.98	23.98	23.42	23.42	14600
1996-06-12	23.42	23.42	23.05	23.05	8600
1996-06-13	23.23	23.23	22.49	22.49	70200
1996-06-14	22.58	23.14	22.58	23.14	55200
1996-06-17	23.23	24.83	23.23	24.83	87000
1996-06-18	25.01	26.14	25.01	26.14	116200
1996-06-19	26.14	26.14	25.58	25.67	116000
1996-06-20	25.58	25.58	25.20	25.30	78600
1996-06-21	25.39	25.48	25.30	25.39	123200
1996-06-24	25.30	25.39	25.30	25.30	134400
1996-06-25	24.92	25.11	24.92	25.11	120200
1996-06-26	25.11	25.11	25.01	25.11	42800
1996-06-27	25.11	25.11	24.92	25.11	21000
1996-06-28	25.01	25.11	24.36	24.36	75800
1996-07-01	24.36	24.41	24.36	24.36	11800
1996-07-02	24.36	24.36	24.17	24.27	36800
1996-07-03	24.27	24.27	24.17	24.27	12600
1996-07-05	24.17	24.27	24.17	24.27	1200
1996-07-08	24.17	24.27	24.08	24.17	163000
1996-07-09	24.17	24.17	24.17	24.17	212600
1996-07-10	24.27	24.45	24.27	24.45	138800
1996-07-11	24.55	24.55	23.42	23.80	64200
1996-07-12	23.80	23.98	23.80	23.98	63000
1996-07-15	23.98	23.98	23.23	23.23	42000
1996-07-16	22.95	23.14	22.67	22.86	121200
1996-07-17	23.05	23.52	23.05	23.52	37600
1996-07-18	23.70	23.98	23.70	23.89	87000
1996-07-19	23.98	23.98	23.89	23.98	23600
1996-07-22	23.80	23.89	23.52	23.52	99400
1996-07-23	23.52	23.61	23.33	23.33	2118600
1996-07-24	22.49	23.33	22.30	23.23	391600
1996-07-25	23.05	23.23	22.86	22.95	391400
1996-07-26	22.86	22.86	22.67	22.86	158200
1996-07-29	22.77	22.77	22.49	22.49	69400
1996-07-30	22.11	22.30	20.99	21.74	443600
1996-07-31	21.64	22.20	21.64	22.02	278400
1996-08-01	22.02	22.02	21.64	21.83	358400
1996-08-02	22.11	22.49	22.11	22.49	111400
1996-08-05	22.49	22.49	21.74	21.83	142400
1996-08-06	21.74	21.83	21.64	21.74	76800
1996-08-07	21.92	21.92	21.74	21.83	173800
1996-08-08	21.74	22.30	21.64	22.30	36600
1996-08-09	22.49	22.67	22.39	22.49	98800
1996-08-12	22.39	22.49	22.30	22.49	432000
1996-08-13	22.49	22.77	22.49	22.77	133600
1996-08-14	22.67	22.86	22.58	22.77	131600
1996-08-15	22.77	23.14	22.77	23.14	467600
1996-08-16	23.23	23.23	23.05	23.14	214400
1996-08-19	23.14	23.42	23.05	23.14	425000
1996-08-20	23.33	23.80	23.23	23.70	190800
1996-08-21	23.80	23.80	23.52	23.61	114200
1996-08-22	23.61	24.36	23.61	24.36	142000
1996-08-23	24.36	24.83	24.36	24.83	61400
1996-08-26	24.73	24.73	24.45	24.64	23200
1996-08-27	24.64	24.92	24.64	24.83	20000
1996-08-28	24.73	24.73	24.64	24.64	14000
1996-08-29	24.73	24.73	24.64	24.73	26800
1996-08-30	24.73	24.73	24.55	24.64	16600
1996-09-03	24.64	24.92	24.55	24.64	121800
1996-09-04	24.64	26.42	24.64	26.42	238000
1996-09-05	26.42	26.70	25.86	26.51	35200
1996-09-06	26.51	27.45	26.33	27.45	27200
1996-09-09	27.26	28.48	27.26	27.36	171600
1996-09-10	27.08	27.26	26.89	26.98	79600
1996-09-11	27.17	27.36	27.08	27.36	46800
1996-09-12	27.45	27.45	26.98	26.98	292800
1996-09-13	27.17	27.64	27.17	27.64	195600
1996-09-16	28.01	28.95	27.92	28.76	338800
1996-09-17	28.67	28.67	28.39	28.48	172200
1996-09-18	28.39	28.48	28.20	28.20	62000
1996-09-19	28.29	28.29	27.83	27.83	35000
1996-09-20	27.92	27.92	27.36	27.73	78600
1996-09-23	27.64	27.64	27.45	27.54	30400
1996-09-24	27.54	28.39	27.54	28.39	97400
1996-09-25	28.39	29.04	28.39	29.04	41400
1996-09-26	28.95	29.89	28.95	29.70	120800
1996-09-27	29.79	29.89	29.79	29.89	29800
1996-09-30	29.89	30.35	29.89	30.35	122400
1996-10-01	30.26	30.26	29.79	29.98	60000
1996-10-02	29.98	30.07	29.89	30.07	20400
1996-10-03	30.07	30.07	29.23	29.51	530600
1996-10-04	29.32	30.26	29.32	29.89	149400
1996-10-07	29.98	31.01	29.98	31.01	88400
1996-10-08	31.10	31.20	31.01	31.01	167000
1996-10-09	30.92	31.67	30.82	31.48	155600
1996-10-10	31.39	31.48	31.10	31.29	269200
1996-10-11	31.29	31.39	31.20	31.39	216600
1996-10-14	31.39	31.39	31.20	31.20	191800
1996-10-15	31.10	31.29	31.10	31.29	128400
1996-10-16	31.29	31.48	31.29	31.48	105400
1996-10-17	31.57	32.79	31.57	32.42	89000
1996-10-18	32.42	32.79	32.04	32.70	97400
1996-10-21	32.98	34.76	32.98	34.57	77800
1996-10-22	34.48	34.48	32.60	32.70	163400
1996-10-23	32.88	32.98	32.23	32.23	18000
1996-10-24	32.13	32.88	31.95	32.60	198000
1996-10-25	32.60	33.63	32.04	33.17	71000
1996-10-28	32.98	32.98	32.70	32.88	13600
1996-10-29	32.51	32.70	32.51	32.60	28600
1996-10-30	32.70	32.70	32.60	32.60	84800
1996-10-31	32.79	33.26	32.70	32.98	114400
1996-11-01	32.98	34.20	32.88	34.01	440600
1996-11-04	34.20	34.48	33.07	33.07	223800
1996-11-05	33.17	33.26	32.70	32.70	142200
1996-11-06	32.70	32.70	32.23	32.32	92800
1996-11-07	32.32	33.73	32.32	33.45	157800
1996-11-08	33.45	34.29	33.45	34.29	191400
1996-11-11	34.48	36.26	34.48	35.23	173400
1996-11-12	35.23	35.23	34.57	34.66	41400
1996-11-13	34.66	34.66	34.29	34.29	49600
1996-11-14	34.38	34.48	34.20	34.20	13600
1996-11-15	34.29	34.85	34.29	34.48	101400
1996-11-18	34.48	35.60	34.29	35.51	253600
1996-11-19	35.60	35.79	35.13	35.51	119000
1996-11-20	35.60	36.35	35.60	36.26	246600
1996-11-21	36.35	37.01	36.35	36.82	376600
1996-11-22	36.44	37.48	36.44	37.38	199600
1996-11-25	37.48	38.13	37.48	38.13	48200
1996-11-26	37.94	37.94	36.63	36.73	107800
1996-11-27	36.63	36.91	36.16	36.54	72400
1996-11-29	36.54	36.82	36.54	36.82	8800
1996-12-02	36.82	36.82	36.44	36.54	83400
1996-12-03	36.44	36.54	35.98	36.16	175800
1996-12-04	36.26	36.54	36.26	36.54	178000
1996-12-05	36.54	36.54	36.16	36.44	126600
1996-12-06	36.35	36.44	36.35	36.44	469400
1996-12-09	36.63	38.04	36.63	37.94	70400
1996-12-10	37.76	37.85	36.73	36.91	55200
1996-12-11	36.91	36.91	35.98	36.54	393800
1996-12-12	36.44	36.44	35.79	35.98	33800
1996-12-13	35.23	35.69	35.04	35.23	176400
1996-12-16	35.23	35.23	34.66	34.85	125000
1996-12-17	34.85	37.57	34.85	37.19	147000
1996-12-18	37.29	37.76	36.07	36.44	86000
1996-12-19	36.73	37.85	36.63	37.66	199600
1996-12-20	37.85	37.94	37.57	37.57	20200
1996-12-23	37.76	37.85	37.01	37.57	46000
1996-12-24	37.66	37.66	37.38	37.66	6600
1996-12-26	37.76	38.60	37.76	38.13	28800
1996-12-27	38.13	38.13	37.29	37.29	22200
1996-12-30	37.48	38.22	37.48	38.22	59600
1996-12-31	38.32	38.32	37.76	38.13	33800
1997-01-02	37.94	37.94	36.44	37.38	160800
1997-01-03	37.38	37.94	37.38	37.85	164000
1997-01-06	38.04	40.10	38.04	39.44	191400
1997-01-07	39.35	39.54	39.35	39.54	209000
1997-01-08	41.60	45.16	41.60	43.66	856000
1997-01-09	43.85	46.66	43.85	46.09	262800
1997-01-10	46.09	47.69	45.16	46.94	265200
1997-01-13	46.75	47.69	46.66	47.22	217200
1997-01-14	47.41	47.41	45.53	45.72	280000
1997-01-15	45.53	46.56	45.44	46.47	206000
1997-01-16	46.84	47.78	46.66	46.66	121000
1997-01-17	46.47	46.75	46.47	46.56	145200
1997-01-20	46.47	47.22	46.47	46.84	133200
1997-01-21	46.75	46.84	46.47	46.47	266200
1997-01-22	46.47	46.47	43.38	43.38	352200
1997-01-23	44.97	46.28	44.03	44.31	341400
1997-01-24	44.22	44.31	41.97	42.53	156000
1997-01-27	42.35	42.35	40.94	41.32	272600
1997-01-28	42.35	44.60	42.35	44.03	314600
1997-01-29	44.03	44.78	43.66	43.75	190400
1997-01-30	44.31	44.60	44.03	44.50	85000
1997-01-31	44.60	45.53	44.60	44.97	29400
1997-02-03	45.06	46.00	44.78	46.00	66000
1997-02-04	46.00	46.00	45.34	45.72	90600
1997-02-05	45.72	46.19	44.78	44.88	117400
1997-02-06	44.97	44.97	44.60	44.78	128400
1997-02-07	44.88	44.88	41.32	41.69	247200
1997-02-10	41.50	42.16	36.73	37.66	571000
1997-02-11	38.60	39.91	38.60	39.44	475200
1997-02-12	40.66	42.07	40.57	41.50	191200
1997-02-13	42.82	42.82	41.88	41.88	136400
1997-02-14	41.88	42.91	41.88	42.72	208000
1997-02-18	42.82	43.28	41.88	42.16	80600
1997-02-19	42.25	42.35	41.22	41.41	167200
1997-02-20	41.32	41.32	40.85	41.32	113200
1997-02-21	41.22	41.22	40.19	40.85	232000
1997-02-24	40.85	43.10	40.66	42.53	190800
1997-02-25	42.53	42.53	39.35	39.54	216000
1997-02-26	39.54	40.10	39.26	39.44	159200
1997-02-27	39.44	39.44	38.97	38.97	139800
1997-02-28	38.79	38.79	37.94	38.22	58800
1997-03-03	38.04	38.13	35.79	36.26	138800
1997-03-04	36.63	38.79	36.54	38.79	564400
1997-03-05	40.10	41.88	40.00	41.22	270200
1997-03-06	41.32	42.91	41.32	42.07	207400
1997-03-07	42.16	42.35	41.04	41.88	88800
1997-03-10	41.78	43.38	41.69	43.10	49600
1997-03-11	43.28	43.28	42.35	42.72	89400
1997-03-12	42.53	42.53	41.97	41.97	44800
1997-03-13	42.07	42.91	41.88	42.44	69200
1997-03-14	42.35	44.50	41.97	44.50	79800
1997-03-17	44.31	45.53	44.13	44.31	125800
1997-03-18	44.41	44.78	43.56	43.56	105400
1997-03-19	43.75	44.03	43.56	43.94	107000
1997-03-20	44.03	44.50	43.85	44.31	315200
1997-03-21	44.31	45.72	44.31	45.16	142800
1997-03-24	45.06	45.63	44.41	44.41	63000
1997-03-25	44.41	44.41	43.00	43.94	194200
1997-03-26	44.13	45.53	43.66	45.53	274000
1997-03-27	45.72	46.56	45.63	46.19	199400
1997-03-31	46.28	46.28	45.63	46.19	122400
1997-04-01	46.28	46.28	45.81	46.09	79200
1997-04-02	46.09	46.47	45.34	45.53	491400
1997-04-03	44.97	44.97	43.28	43.28	303200
1997-04-04	43.10	43.10	41.97	42.91	332800
1997-04-07	42.72	44.13	42.72	43.85	69000
1997-04-08	44.03	44.50	44.03	44.13	189000
1997-04-09	44.50	46.00	44.50	45.34	380600
1997-04-10	45.53	45.72	44.50	44.97	132600
1997-04-11	44.88	44.88	43.75	43.85	52600
1997-04-14	43.94	44.88	43.85	44.22	161800
1997-04-15	44.41	44.50	43.85	44.13	347000
1997-04-16	44.13	44.13	43.85	43.85	177200
1997-04-17	43.94	44.41	43.56	43.56	384800
1997-04-18	43.66	43.66	42.91	43.19	128400
1997-04-21	43.10	44.41	42.72	44.22	289400
1997-04-22	44.41	47.41	44.41	47.12	321200
1997-04-23	47.31	49.09	47.31	48.90	376200
1997-04-24	48.90	49.09	47.78	48.16	110600
1997-04-25	48.25	48.53	47.87	48.34	102600
1997-04-28	48.06	48.16	47.22	47.97	181800
1997-04-29	48.53	50.03	48.44	49.28	351800
1997-04-30	49.28	50.97	49.28	50.12	342400
1997-05-01	50.22	50.22	48.72	49.37	195200
1997-05-02	49.47	49.84	48.16	48.72	762600
1997-05-05	48.53	49.09	48.34	49.09	183200
1997-05-06	49.09	49.09	48.25	48.25	192600
1997-05-07	48.25	48.72	47.97	48.44	101400
1997-05-08	48.34	50.87	48.34	50.78	176600
1997-05-09	50.78	53.40	50.78	52.47	177600
1997-05-12	52.65	52.65	51.81	52.00	307000
1997-05-13	52.00	52.00	51.15	51.62	251000
1997-05-14	51.62	53.50	51.62	53.03	281200
1997-05-15	52.28	52.37	51.53	52.00	128600
1997-05-16	52.00	52.56	51.90	52.00	140400
1997-05-19	53.59	54.34	53.21	54.25	236000
1997-05-20	26.89	27.08	26.23	26.98	220200
1997-05-21	27.17	29.14	27.17	28.01	1056000
1997-05-22	28.11	28.48	27.83	27.92	175000
1997-05-23	28.01	28.11	27.73	28.01	318000
1997-05-27	28.20	28.20	27.54	28.01	210400
1997-05-28	27.92	28.11	27.54	27.73	397600
1997-05-29	27.73	27.92	27.54	27.92	115400
1997-05-30	27.83	28.20	27.64	28.11	172000
1997-06-02	28.67	29.89	28.39	29.42	574000
1997-06-03	29.32	31.20	29.04	30.82	1004400
1997-06-04	30.82	31.48	30.07	30.17	551600
1997-06-05	30.17	31.29	30.07	31.20	200800
1997-06-06	31.20	32.70	31.20	31.20	417200
1997-06-09	31.67	31.76	30.54	31.39	922600
1997-06-10	31.29	31.67	31.01	31.10	328600
1997-06-11	31.29	31.48	30.54	30.73	263800
1997-06-12	30.92	31.20	30.26	30.54	138400
1997-06-13	30.45	31.01	29.89	30.07	210800
1997-06-16	30.35	30.35	29.23	29.23	279000
1997-06-17	29.23	30.92	29.04	30.45	529600
1997-06-18	30.64	31.39	30.54	31.01	287000
1997-06-19	31.10	31.76	30.45	31.39	296800
1997-06-20	30.73	31.85	30.73	31.01	667200
1997-06-23	31.01	31.01	30.26	30.54	326400
1997-06-24	30.64	31.20	30.64	30.92	220000
1997-06-25	30.73	30.73	30.26	30.45	275000
1997-06-26	30.45	31.10	30.35	30.45	177200
1997-06-27	30.64	31.95	30.64	31.39	487200
1997-06-30	31.20	34.10	31.20	31.48	741400
1997-07-01	31.53	32.13	31.53	31.99	446600
1997-07-02	32.60	33.82	32.60	32.98	546000
1997-07-03	33.17	33.17	32.28	32.70	206600
1997-07-07	33.31	34.15	33.07	33.26	493800
1997-07-08	33.35	33.91	32.60	32.70	414000
1997-07-09	33.07	33.82	33.07	33.35	230800
1997-07-10	33.17	35.51	33.17	35.32	330800
1997-07-11	35.69	37.10	35.69	36.82	378000
1997-07-14	36.82	36.91	35.88	36.21	221400
1997-07-15	36.44	36.73	36.44	36.58	219600
1997-07-16	36.77	37.66	36.77	37.48	422800
1997-07-17	37.38	37.48	36.73	36.77	397000
1997-07-18	36.77	36.77	35.13	35.23	509800
1997-07-21	35.32	35.79	35.13	35.23	350400
1997-07-22	35.23	35.93	35.23	35.60	446400
1997-07-23	35.60	35.79	34.48	34.48	464600
1997-07-24	34.48	34.48	33.07	34.38	962400
1997-07-25	34.38	35.04	34.20	34.66	288800
1997-07-28	34.80	35.32	34.57	34.76	162800
1997-07-29	34.38	36.30	34.38	36.30	253800
1997-07-30	36.30	37.85	36.30	36.82	525000
1997-07-31	36.82	37.01	36.54	36.63	200000
1997-08-01	36.49	37.38	36.12	37.38	176400
1997-08-04	37.38	37.71	37.19	37.66	396400
1997-08-05	37.85	39.72	37.85	39.72	494800
1997-08-06	39.72	40.85	39.63	40.05	354000
1997-08-07	40.24	40.24	39.72	39.72	358600
1997-08-08	38.97	39.35	36.54	37.29	580800
1997-08-11	37.48	37.94	36.35	36.40	231800
1997-08-12	36.44	38.41	36.44	37.29	303000
1997-08-13	37.57	38.08	36.16	36.73	207600
1997-08-14	36.91	36.91	34.38	35.37	688200
1997-08-15	35.32	35.88	35.04	35.23	481000
1997-08-18	35.18	36.91	34.99	36.16	473000
1997-08-19	37.10	37.76	37.01	37.66	469400
1997-08-20	37.66	37.94	37.48	37.94	357800
1997-08-21	37.90	38.51	37.57	37.66	357200
1997-08-22	36.73	37.48	36.63	37.48	121400
1997-08-25	37.57	37.85	37.43	37.62	363400
1997-08-26	37.52	38.13	37.29	37.94	558000
1997-08-27	38.60	40.05	38.04	39.68	728800
1997-08-28	39.72	40.29	39.54	39.72	398200
1997-08-29	39.82	39.82	39.07	39.40	91200
1997-09-02	38.97	39.49	38.97	39.44	316200
1997-09-03	39.40	39.49	39.02	39.44	186400
1997-09-04	39.58	40.05	39.54	40.00	266600
1997-09-05	39.91	41.18	39.86	40.75	446200
1997-09-08	40.80	41.04	40.05	40.29	320600
1997-09-09	40.89	41.18	40.47	41.13	358800
1997-09-10	41.13	41.97	40.80	41.78	812800
1997-09-11	41.88	42.35	41.08	42.21	597400
1997-09-12	42.25	44.22	42.25	43.99	1154600
1997-09-15	44.22	46.23	44.22	45.77	932400
1997-09-16	45.72	45.91	44.60	45.72	560400
1997-09-17	46.09	47.59	46.09	46.33	887200
1997-09-18	46.42	46.66	45.49	45.49	387000
1997-09-19	45.72	45.91	44.22	44.22	463800
1997-09-22	44.60	45.30	44.60	44.69	399800
1997-09-23	44.50	46.19	44.03	46.19	726200
1997-09-24	46.47	46.66	44.97	45.25	395400
1997-09-25	45.34	46.38	45.30	45.67	308800
1997-09-26	45.53	46.47	45.02	45.81	437800
1997-09-29	45.86	47.59	45.81	47.45	423600
1997-09-30	47.59	47.97	46.75	47.97	290000
1997-10-01	47.97	48.90	47.69	48.81	303800
1997-10-02	48.72	49.56	48.62	49.28	541400
1997-10-03	49.47	49.79	48.25	48.34	413800
1997-10-06	48.62	49.65	48.62	49.19	599400
1997-10-07	49.47	49.56	48.62	49.56	458600
1997-10-08	49.56	49.65	49.14	49.19	524800
1997-10-09	49.00	53.03	48.53	52.84	1250400
1997-10-10	52.65	54.71	52.51	52.56	1301800
1997-10-13	53.12	53.21	50.97	50.97	888800
1997-10-14	51.53	51.72	48.76	49.61	1269800
1997-10-15	49.70	50.36	49.19	50.31	719400
1997-10-16	50.87	51.62	48.58	49.00	580600
1997-10-17	49.05	49.09	45.91	47.45	940200
1997-10-20	47.50	50.03	47.50	50.03	745400
1997-10-21	50.78	52.09	50.40	51.76	290400
1997-10-22	52.18	52.28	50.68	52.14	362000
1997-10-23	51.81	52.09	51.34	51.81	907800
1997-10-24	52.84	53.64	52.65	53.40	966400
1997-10-27	53.12	53.12	47.64	49.56	950000
1997-10-28	46.66	50.03	46.47	48.34	1906600
1997-10-29	48.39	49.19	46.38	46.75	1993000
1997-10-30	45.72	48.34	45.63	47.55	1224000
1997-10-31	48.53	49.23	47.69	48.11	732400
1997-11-03	48.72	49.00	48.34	48.86	894600
1997-11-04	48.86	50.78	48.86	50.54	1499600
1997-11-05	51.86	51.86	51.06	51.57	666400
1997-11-06	51.72	52.00	50.50	50.68	699200
1997-11-07	49.84	50.40	49.47	50.12	598600
1997-11-10	49.94	50.97	49.84	50.59	505600
1997-11-11	50.50	50.59	48.90	49.09	270000
1997-11-12	48.72	49.00	47.03	47.03	691200
1997-11-13	47.17	48.53	42.21	45.06	2049600
1997-11-14	45.34	46.19	42.82	44.41	1432000
1997-11-17	44.97	45.34	42.77	43.42	1169400
1997-11-18	43.42	43.66	40.47	40.75	2366400
1997-11-19	40.57	40.57	38.22	38.79	1960000
1997-11-20	40.10	40.47	39.63	39.82	1903800
1997-11-21	39.91	40.10	38.83	39.44	603600
1997-11-24	39.35	39.35	36.73	36.73	1016400
1997-11-25	36.77	37.85	34.85	37.57	2111200
1997-11-26	37.66	39.26	37.66	38.79	1231400
1997-11-28	38.65	38.79	38.55	38.55	216600
1997-12-01	38.41	38.41	34.95	35.74	2021800
1997-12-02	36.07	37.85	35.79	37.38	1359000
1997-12-03	37.71	41.18	37.71	40.19	1412600
1997-12-04	40.47	42.25	37.10	37.15	1686600
1997-12-05	37.29	40.75	37.29	40.15	1165200
1997-12-08	40.15	41.50	40.15	41.27	926200
1997-12-09	41.22	41.22	40.15	40.47	751000
1997-12-10	40.38	40.66	39.02	39.44	450400
1997-12-11	38.97	38.97	36.44	36.73	1634400
1997-12-12	37.10	37.38	34.57	34.76	1502400
1997-12-15	34.95	34.95	30.17	30.92	3592800
1997-12-16	31.85	33.35	31.48	33.35	2867800
1997-12-17	36.07	36.82	35.60	35.98	3014800
1997-12-18	35.98	36.35	35.04	35.04	1364800
1997-12-19	34.48	35.41	33.35	34.99	1188400
1997-12-22	35.60	36.07	33.82	34.10	1144000
1997-12-23	33.73	33.73	31.48	31.76	1232200
1997-12-24	32.60	34.48	32.04	34.38	698800
1997-12-26	34.85	35.93	34.38	35.79	488800
1997-12-29	36.63	37.19	36.26	36.77	1226600
1997-12-30	37.01	37.10	35.23	36.12	1428200
1997-12-31	36.30	39.26	36.21	38.79	1480000
1998-01-02	38.97	38.97	37.33	37.52	501200
1998-01-05	38.22	38.32	34.85	36.26	1447800
1998-01-06	34.10	34.76	32.51	32.98	2362200
1998-01-07	33.73	36.16	33.07	35.98	1225000
1998-01-08	35.04	35.04	33.63	33.73	1602800
1998-01-09	31.57	31.85	29.23	30.35	3666800
1998-01-12	29.32	30.26	28.11	29.23	3269400
1998-01-13	29.98	30.92	29.42	29.98	2803400
1998-01-14	30.73	32.51	30.35	32.32	2538400
1998-01-15	32.23	32.88	31.67	31.71	1527600
1998-01-16	31.90	33.68	31.90	33.59	1061200
1998-01-20	34.10	35.41	34.10	35.27	1656000
1998-01-21	33.82	34.76	33.40	34.20	1360200
1998-01-22	31.29	32.42	30.35	30.59	2316400
1998-01-23	32.13	32.13	29.28	29.61	2829400
1998-01-26	29.98	30.68	29.04	30.54	1756000
1998-01-27	30.54	31.39	29.32	29.79	1207400
1998-01-28	29.98	30.68	29.65	30.68	1131400
1998-01-29	31.10	32.42	31.10	31.95	1685800
1998-01-30	32.13	32.23	30.26	30.26	620000
1998-02-02	30.31	30.92	29.79	30.07	910400
1998-02-03	30.54	32.42	30.54	32.28	1683400
1998-02-04	32.46	34.57	32.46	34.52	1797800
1998-02-05	35.23	36.87	35.23	36.44	2988000
1998-02-06	36.54	36.68	35.60	35.79	1012600
1998-02-09	36.26	36.96	35.84	36.63	1845400
1998-02-10	36.63	37.19	36.26	36.87	718000
1998-02-11	36.91	37.15	35.88	36.26	457800
1998-02-12	36.07	36.07	34.52	34.73	905000
1998-02-13	35.04	35.60	34.95	35.13	818800
1998-02-17	35.23	35.32	33.35	33.35	1305000
1998-02-18	33.35	34.90	33.35	34.90	1415400
1998-02-19	34.85	35.32	33.82	34.48	1165000
1998-02-20	34.48	34.48	33.77	34.01	648200
1998-02-23	33.35	33.35	32.04	32.74	846600
1998-02-24	31.99	32.98	31.90	32.04	764000
1998-02-25	32.13	33.54	31.76	33.07	823200
1998-02-26	35.23	35.79	34.48	35.69	2142600
1998-02-27	35.69	36.87	35.32	36.77	965600
1998-03-02	36.73	38.41	36.16	38.04	1629200
1998-03-03	37.76	39.68	36.91	39.58	1651400
1998-03-04	39.58	40.38	35.98	36.49	8468600
1998-03-05	36.49	37.19	35.51	36.40	7305600
1998-03-06	36.44	36.91	35.23	35.51	2918000
1998-03-09	34.85	34.90	32.79	33.21	2010200
1998-03-10	33.54	35.04	33.49	34.76	4123600
1998-03-11	35.23	35.69	34.34	34.99	1524800
1998-03-12	34.85	34.85	33.63	33.87	2674200
1998-03-13	33.87	34.43	33.73	33.73	1544800
1998-03-16	33.35	33.59	31.76	32.13	1664200
1998-03-17	31.67	31.71	29.79	30.92	3342600
1998-03-18	30.82	32.60	30.82	32.60	2683600
1998-03-19	32.60	32.98	31.20	31.81	2961200
1998-03-20	31.95	33.21	31.95	32.23	2947000
1998-03-23	35.60	35.69	34.66	34.95	2576400
1998-03-24	34.48	34.48	33.35	33.63	1086600
1998-03-25	33.68	34.80	33.54	34.34	1144200
1998-03-26	34.38	36.35	34.38	35.88	2245600
1998-03-27	35.88	36.44	35.32	35.79	1414400
1998-03-30	36.91	36.91	35.13	35.32	1379800
1998-03-31	35.13	35.13	34.20	34.71	1308000
1998-04-01	34.66	36.30	34.29	35.88	1570400
1998-04-02	35.88	36.07	34.66	35.13	957400
1998-04-03	35.46	36.12	35.13	35.23	787400
1998-04-06	35.23	35.32	34.15	34.20	714400
1998-04-07	34.01	34.01	32.65	32.70	637000
1998-04-08	32.79	33.40	32.42	32.98	1430200
1998-04-09	32.98	32.98	31.95	32.13	1062000
1998-04-13	31.95	32.98	31.95	32.56	779000
1998-04-14	32.56	32.98	32.23	32.88	980000
1998-04-15	33.07	34.43	32.98	34.43	1669000
1998-04-16	34.85	35.13	34.15	34.48	1559600
1998-04-17	35.04	35.37	34.66	34.95	579600
1998-04-20	35.37	35.84	35.23	35.55	1152800
1998-04-21	36.30	38.60	36.16	38.37	2017200
1998-04-22	38.55	39.07	37.19	38.13	1859600
1998-04-23	38.13	38.51	38.04	38.22	1784800
1998-04-24	38.18	38.18	36.77	37.10	1604600
1998-04-27	36.54	36.63	35.98	36.40	1226200
1998-04-28	37.29	38.60	37.29	38.60	1466200
1998-04-29	38.22	40.19	37.85	40.19	2436600
1998-04-30	39.72	40.29	39.40	39.91	1707400
1998-05-01	41.22	43.47	40.75	43.38	2776000
1998-05-04	43.47	43.80	42.44	42.63	1202600
1998-05-05	42.63	43.19	41.27	41.69	1435200
1998-05-06	41.78	41.78	40.85	40.94	873200
1998-05-07	40.85	40.85	40.05	40.19	1130800
1998-05-08	39.63	41.32	39.63	41.32	1069400
1998-05-11	42.72	42.91	41.04	41.32	2002200
1998-05-12	41.22	41.88	40.85	41.60	1471800
1998-05-13	41.78	42.07	40.61	40.80	1965200
1998-05-14	40.80	41.50	40.75	40.75	1325000
1998-05-15	40.94	41.41	39.86	39.96	674200
1998-05-18	39.96	39.96	38.79	38.83	902200
1998-05-19	38.88	39.30	38.32	38.69	959400
1998-05-20	38.60	38.93	37.66	37.80	633000
1998-05-21	38.32	38.55	37.48	37.66	1118200
1998-05-22	37.19	37.29	36.54	36.73	1065600
1998-05-26	36.63	37.01	35.79	35.98	1101800
1998-05-27	35.41	38.22	35.23	37.85	2216600
1998-05-28	37.48	37.48	35.88	37.48	1985000
1998-05-29	37.29	37.94	36.91	37.90	1447400
1998-06-01	37.66	37.85	36.12	36.12	1173200
1998-06-02	36.12	36.82	35.51	35.69	956600
1998-06-03	35.65	35.65	34.10	34.20	1776200
1998-06-04	34.38	35.13	34.15	34.76	3447200
1998-06-05	34.85	35.79	34.48	35.13	1216800
1998-06-08	35.32	35.32	34.38	34.76	1285200
1998-06-09	34.48	34.66	34.06	34.10	1167800
1998-06-10	33.73	33.73	31.71	32.04	1933400
1998-06-11	31.85	31.85	29.51	29.75	5673400
1998-06-12	29.75	30.07	28.86	29.61	4968000
1998-06-15	28.86	28.95	26.23	26.23	2884800
1998-06-16	26.79	27.78	26.65	27.03	4139600
1998-06-17	28.01	28.67	27.78	28.25	2495800
1998-06-18	28.25	28.29	26.05	26.23	4422000
1998-06-19	26.98	27.54	26.79	27.08	3719000
1998-06-22	27.73	28.95	27.36	28.20	1539200
1998-06-23	28.67	29.70	28.57	29.00	1869600
1998-06-24	30.17	30.68	28.72	29.37	2419200
1998-06-25	29.70	30.12	27.92	27.92	1632800
1998-06-26	27.36	27.73	26.42	26.42	1354800
1998-06-29	26.42	27.73	26.42	27.54	1530800
1998-06-30	27.73	28.20	26.79	27.73	1728800
1998-07-01	27.54	27.83	26.70	27.73	1209400
1998-07-02	27.73	29.93	27.64	29.70	1853000
1998-07-06	29.04	29.04	26.98	27.45	2772800
1998-07-07	27.36	27.45	26.51	26.98	3571600
1998-07-08	26.79	28.06	26.75	27.64	1888000
1998-07-09	27.59	27.59	25.58	25.81	2712200
1998-07-10	25.86	26.23	24.69	25.34	1692400
1998-07-13	24.83	24.92	24.08	24.50	1786600
1998-07-14	24.73	25.76	24.55	25.58	2216800
1998-07-15	25.67	26.89	25.67	26.89	2513200
1998-07-16	26.51	27.54	25.86	26.37	1872400
1998-07-17	27.17	27.26	26.33	26.42	2398200
1998-07-20	26.23	26.23	25.20	25.34	1927800
1998-07-21	25.20	25.95	24.17	24.50	1616000
1998-07-22	24.45	25.72	23.61	25.20	1879600
1998-07-23	25.44	25.44	22.49	22.53	1925200
1998-07-24	22.49	22.67	20.75	20.80	3674000
1998-07-27	20.70	21.74	20.24	20.89	3337000
1998-07-28	20.52	21.22	19.39	19.72	2305800
1998-07-29	19.49	19.77	18.92	19.16	1805600
1998-07-30	19.58	20.61	19.35	20.61	2208800
1998-07-31	20.80	20.89	19.30	19.30	1166800
1998-08-03	19.49	19.77	18.64	18.83	1879400
1998-08-04	19.49	19.49	17.71	17.71	2438600
1998-08-05	17.80	17.80	16.16	16.86	2517600
1998-08-06	16.30	17.99	16.30	17.61	2883600
1998-08-07	18.08	20.42	18.03	19.35	3369200
1998-08-10	18.92	18.97	18.13	18.22	1812600
1998-08-11	17.24	17.80	16.82	17.57	1793200
1998-08-12	17.71	18.55	17.71	17.94	2712400
1998-08-13	18.08	18.46	17.24	17.24	1141000
1998-08-14	17.52	17.52	13.40	14.24	12361000
1998-08-17	14.24	14.29	13.21	13.91	2667600
1998-08-18	14.05	14.57	13.73	14.24	3151800
1998-08-19	14.62	15.13	14.47	14.62	3220200
1998-08-20	14.43	14.80	14.10	14.47	2332400
1998-08-21	14.62	14.76	13.49	14.15	2503400
1998-08-24	14.33	14.57	13.91	14.15	1368800
1998-08-25	14.15	14.43	13.49	13.68	1346000
1998-08-26	13.35	13.68	12.93	13.40	1509600
1998-08-27	12.74	12.84	11.85	12.13	1923200
1998-08-28	12.37	12.74	12.09	12.55	2055200
1998-08-31	12.69	12.93	11.43	11.43	1701800
1998-09-01	11.99	12.46	11.24	12.23	2386000
1998-09-02	12.09	13.21	12.04	12.41	3132400
1998-09-03	11.80	13.21	11.43	13.12	2588200
1998-09-04	13.26	14.05	12.74	13.58	2972400
1998-09-08	14.24	14.43	13.26	13.58	2564000
1998-09-09	13.87	14.10	13.40	13.77	2398800
1998-09-10	13.87	15.74	13.30	15.65	4641600
1998-09-11	15.55	18.08	15.36	17.75	4363400
1998-09-14	17.89	19.39	17.43	18.03	2842200
1998-09-15	17.43	17.85	17.10	17.19	3194200
1998-09-16	17.43	18.50	17.43	18.03	2974400
1998-09-17	16.68	17.99	16.49	17.10	1489200
1998-09-18	17.05	17.52	16.54	17.05	1088200
1998-09-21	16.68	17.75	16.25	17.38	861400
1998-09-22	17.38	17.38	16.11	17.24	1101400
1998-09-23	17.71	18.92	17.52	18.74	1230000
1998-09-24	17.99	18.69	17.24	17.24	955000
1998-09-25	17.24	17.80	17.24	17.38	812600
1998-09-28	17.57	18.92	17.43	17.57	1003800
1998-09-29	17.47	18.36	16.86	17.52	1196200
1998-09-30	17.99	17.99	15.93	16.21	1172000
1998-10-01	16.11	16.96	15.46	15.93	1350000
1998-10-02	15.88	15.93	15.08	15.55	1296800
1998-10-05	15.74	15.93	14.43	14.66	1156600
1998-10-06	14.99	15.18	14.38	14.62	791200
1998-10-07	14.47	14.94	13.91	14.05	728200
1998-10-08	12.93	13.49	11.99	13.21	1431400
1998-10-09	13.40	13.58	12.88	12.98	453200
1998-10-12	12.98	13.77	12.88	13.12	1640400
1998-10-13	12.74	13.30	12.55	12.60	1405200
1998-10-14	12.69	13.07	12.55	12.60	736000
1998-10-15	12.65	14.24	12.51	14.05	2260000
1998-10-16	14.05	16.86	14.05	16.77	1879600
1998-10-19	16.58	17.24	15.51	16.25	1471400
1998-10-20	15.93	16.21	15.55	15.55	726800
1998-10-21	15.69	16.86	15.51	16.40	1655200
1998-10-22	16.35	18.92	16.25	18.64	2682600
1998-10-23	18.32	18.41	17.61	18.08	1250800
1998-10-26	18.18	20.05	18.18	19.86	2371400
1998-10-27	19.77	21.17	19.11	19.86	3500200
1998-10-28	18.74	19.72	18.41	19.44	1470200
1998-10-29	19.86	20.24	19.67	19.72	1488400
1998-10-30	19.86	20.99	19.63	20.38	1400800
1998-11-02	20.75	21.55	20.75	21.45	2263400
1998-11-03	21.08	21.13	19.96	20.89	1304200
1998-11-04	20.89	21.22	20.14	20.24	927600
1998-11-05	20.14	20.70	19.39	20.70	807000
1998-11-06	20.56	21.36	20.33	20.70	1330000
1998-11-09	20.56	21.27	20.19	20.33	1077800
1998-11-10	19.49	19.77	18.18	18.55	1620800
1998-11-11	19.07	19.11	17.19	17.43	2428000
1998-11-12	17.47	18.41	17.47	18.18	765600
1998-11-13	18.36	18.78	17.71	17.80	735000
1998-11-16	17.24	17.24	16.21	16.35	1586200
1998-11-17	16.30	16.86	16.11	16.40	1215200
1998-11-18	16.58	16.58	15.55	15.60	1306000
1998-11-19	15.69	15.93	15.41	15.60	1141800
1998-11-20	15.69	16.11	15.08	15.41	3584600
1998-11-23	15.65	15.65	14.90	14.90	2499200
1998-11-24	14.94	15.51	14.71	15.27	1928200
1998-11-25	15.36	15.69	14.99	15.36	1280200
1998-11-27	14.99	14.99	14.05	14.52	865200
1998-11-30	14.24	14.52	13.35	13.68	1406200
1998-12-01	13.58	13.77	12.93	13.49	1825600
1998-12-02	13.30	13.63	13.02	13.12	1337200
1998-12-03	12.93	13.49	12.74	12.88	2422600
1998-12-04	13.02	13.16	12.23	13.12	2243200
1998-12-07	13.12	14.62	12.65	14.62	2307000
1998-12-08	14.62	15.22	13.49	13.96	1334400
1998-12-09	14.15	14.19	12.55	13.54	3434600
1998-12-10	13.49	13.87	12.74	12.79	1763400
1998-12-11	12.74	13.16	12.55	12.60	732000
1998-12-14	12.46	13.87	12.46	13.87	2023000
1998-12-15	13.12	13.87	12.98	13.16	1687800
1998-12-16	13.44	14.80	13.44	14.62	1852400
1998-12-17	14.29	14.29	13.12	13.16	1414800
1998-12-18	13.30	13.54	12.74	12.93	1386600
1998-12-21	12.69	13.30	12.41	12.74	1838400
1998-12-22	12.55	13.21	12.46	12.79	1248600
1998-12-23	12.84	13.58	12.60	13.54	1460800
1998-12-24	13.26	13.54	12.88	13.35	589000
1998-12-28	13.26	13.44	12.98	13.44	1005000
1998-12-29	12.93	13.87	12.65	13.87	1684200
1998-12-30	13.58	13.87	13.26	13.40	1580600
1998-12-31	13.30	14.52	13.30	14.52	1389200
1999-01-04	14.62	15.55	14.29	14.98	1415800
1999-01-05	14.99	15.65	14.62	14.94	983200
1999-01-06	15.51	16.77	15.41	16.77	1708800
1999-01-07	15.93	17.33	15.22	17.10	3278000
1999-01-08	17.24	18.64	16.91	17.43	2065200
1999-01-11	17.47	17.99	17.14	17.29	1419200
1999-01-12	17.29	17.29	15.93	16.07	1343000
1999-01-13	15.08	15.36	14.71	14.71	1640000
1999-01-14	14.94	15.22	14.62	14.76	1098200
1999-01-15	14.71	15.13	14.62	14.90	877200
1999-01-19	14.99	15.46	14.43	15.08	1304600
1999-01-20	15.08	15.13	14.24	14.33	1287800
1999-01-21	14.33	15.08	14.29	14.62	1079800
1999-01-22	14.66	15.27	14.33	15.27	948200
1999-01-25	15.27	15.27	14.43	14.62	876600
1999-01-26	14.62	14.62	13.49	13.91	1037800
1999-01-27	13.77	14.19	13.68	13.87	1463600
1999-01-28	14.15	14.19	12.93	13.07	1722600
1999-01-29	13.21	13.58	13.12	13.26	1228800
1999-02-01	13.40	13.68	12.88	12.98	1005000
1999-02-02	12.98	13.49	12.74	13.44	712400
1999-02-03	13.44	15.08	13.40	14.90	2862200
1999-02-04	14.52	14.52	13.40	13.49	2982000
1999-02-05	13.68	14.15	13.68	14.05	936200
1999-02-08	13.96	14.43	13.91	14.15	861400
1999-02-09	13.96	14.15	13.58	13.58	450600
1999-02-10	13.82	14.05	13.63	13.87	777200
1999-02-11	13.73	14.33	13.58	14.01	551800
1999-02-12	13.87	14.24	13.49	13.58	1270400
1999-02-16	13.68	13.82	13.44	13.58	827800
1999-02-17	13.40	13.63	13.35	13.49	2076600
1999-02-18	13.54	13.87	13.16	13.58	3023000
1999-02-19	13.49	13.54	13.21	13.40	1297400
1999-02-22	13.35	13.58	13.26	13.35	1042400
1999-02-23	13.35	13.87	13.16	13.49	939800
1999-02-24	13.40	13.44	13.12	13.12	1473800
1999-02-25	13.02	13.35	12.84	13.16	1419600
1999-02-26	13.12	13.21	12.55	12.74	1394000
1999-03-01	12.84	13.02	12.55	12.69	1511800
1999-03-02	12.74	13.02	12.65	12.93	1002400
1999-03-03	12.88	14.66	12.88	14.62	2084800
1999-03-04	14.57	15.36	14.33	14.99	1964400
1999-03-05	15.36	15.83	14.71	14.90	1552200
1999-03-08	15.74	16.40	15.55	16.35	2114200
1999-03-09	16.30	16.40	15.55	16.11	1519400
1999-03-10	16.58	18.55	16.40	18.36	3307400
1999-03-11	18.27	18.55	17.14	17.85	2591400
1999-03-12	18.55	18.55	17.80	18.03	2052400
1999-03-15	18.08	18.18	17.05	18.13	1345800
1999-03-16	18.03	18.22	17.52	18.03	1156000
1999-03-17	18.74	19.53	18.46	19.53	2526800
1999-03-18	20.42	20.42	19.07	19.11	2216000
1999-03-19	19.16	19.49	18.64	19.44	1889200
1999-03-22	19.58	20.24	19.35	20.24	1122000
1999-03-23	19.96	20.24	19.35	19.58	1068600
1999-03-24	20.19	20.38	19.67	20.05	1045400
1999-03-25	19.72	20.33	19.25	20.33	1682400
1999-03-26	20.33	21.13	20.14	20.89	1274800
1999-03-29	21.13	22.20	20.99	22.20	1534800
1999-03-30	22.02	22.02	21.08	21.69	678800
1999-03-31	20.70	21.17	19.58	19.58	2226000
1999-04-01	19.58	19.91	19.02	19.49	999200
1999-04-05	19.11	20.61	19.11	19.67	780200
1999-04-06	19.72	20.00	18.55	18.78	823600
1999-04-07	18.50	18.69	17.19	17.19	963800
1999-04-08	17.80	18.88	17.71	18.46	1453000
1999-04-09	18.46	20.24	18.36	19.86	1162600
1999-04-12	19.39	20.24	18.92	19.44	957200
1999-04-13	19.49	19.67	19.02	19.16	731400
1999-04-14	18.97	19.49	18.27	19.16	841800
1999-04-15	19.25	20.14	18.92	19.81	1112400
1999-04-16	20.42	22.44	20.14	22.39	2912600
1999-04-19	22.49	24.73	22.39	24.55	4186600
1999-04-20	23.98	24.27	22.49	22.67	2000800
1999-04-21	22.91	23.52	22.58	22.63	1826200
1999-04-22	22.91	23.33	22.44	22.77	1920000
1999-04-23	22.86	22.86	21.45	21.78	914000
1999-04-26	21.88	21.88	20.42	20.42	633200
1999-04-27	20.61	22.30	20.42	22.02	1823800
1999-04-28	22.39	23.94	22.39	23.80	2996400
1999-04-29	23.42	25.95	22.63	25.95	2942200
1999-04-30	25.95	26.51	25.01	25.39	1613800
1999-05-03	24.92	26.70	24.78	26.70	2709600
1999-05-04	26.14	26.70	25.20	26.19	1998200
1999-05-05	26.14	26.14	24.64	25.39	1511400
1999-05-06	25.44	25.44	24.45	24.92	843000
1999-05-07	24.69	25.67	24.17	25.11	659800
1999-05-10	24.73	25.72	24.64	25.11	1561600
1999-05-11	24.92	24.92	24.17	24.36	910600
1999-05-12	23.42	24.64	23.05	24.03	1117400
1999-05-13	24.27	25.86	24.17	25.39	1299400
1999-05-14	25.39	26.23	24.59	24.73	794000
1999-05-17	24.41	24.59	23.66	23.70	631000
1999-05-18	23.89	23.89	23.09	23.09	1368600
1999-05-19	23.14	24.31	22.72	23.28	1066000
1999-05-20	23.23	24.73	23.09	24.69	1038800
1999-05-21	25.11	26.33	25.11	26.09	1741400
1999-05-24	26.09	27.36	25.11	25.48	2562400
1999-05-25	25.20	25.48	24.31	25.11	1166000
1999-05-26	25.39	26.23	24.92	25.90	4362400
1999-05-27	25.58	26.42	24.36	24.36	935400
1999-05-28	24.55	24.73	24.50	24.73	598000
1999-06-01	24.73	25.30	23.61	25.11	903600
1999-06-02	24.92	26.05	24.92	25.86	825000
1999-06-03	27.17	27.92	26.75	27.40	2920600
1999-06-04	27.73	28.67	27.26	28.57	1788800
1999-06-07	28.48	29.56	27.73	29.56	1186200
1999-06-08	29.56	29.75	27.73	28.01	1309600
1999-06-09	28.01	28.95	27.50	28.95	1310800
1999-06-10	29.04	29.56	28.76	29.18	1758800
1999-06-11	29.14	29.51	28.67	29.23	1102000
1999-06-14	29.14	29.18	28.20	28.95	1339200
1999-06-15	28.86	29.65	28.76	29.09	1657800
1999-06-16	29.09	29.18	27.73	27.92	697200
1999-06-17	28.06	28.34	27.64	28.20	760600
1999-06-18	28.48	28.86	27.36	27.36	1009400
1999-06-21	27.45	27.54	26.05	26.37	793000
1999-06-22	25.58	27.03	25.58	25.95	993600
1999-06-23	27.26	27.68	26.75	27.36	1487000
1999-06-24	27.26	27.83	25.90	25.90	811000
1999-06-25	26.09	26.61	25.48	25.53	738200
1999-06-28	25.67	26.23	25.53	25.53	754600
1999-06-29	25.76	27.12	25.76	26.98	1356000
1999-06-30	27.45	29.14	27.45	27.45	1929400
1999-07-01	28.11	28.11	27.03	27.22	911800
1999-07-02	27.08	27.54	27.08	27.31	702000
1999-07-06	27.87	28.67	27.87	28.20	1554200
1999-07-07	27.83	27.92	27.03	27.54	1202800
1999-07-08	28.48	28.62	28.06	28.43	1053000
1999-07-09	28.43	28.81	27.92	28.57	867000
1999-07-12	28.76	29.42	28.29	29.23	779600
1999-07-13	29.04	29.61	28.48	29.37	954200
1999-07-14	29.70	29.89	29.04	29.04	915200
1999-07-15	29.18	29.18	28.15	28.81	422200
1999-07-16	28.72	28.86	28.62	28.67	444600
1999-07-19	28.67	28.72	27.92	27.97	286000
1999-07-20	27.78	28.20	27.03	27.31	506800
1999-07-21	27.08	28.29	25.48	28.20	1558000
1999-07-22	27.97	28.29	27.40	28.15	1345000
1999-07-23	28.29	28.76	28.11	28.72	703400
1999-07-26	28.72	28.76	27.36	27.45	553000
1999-07-27	27.36	27.54	27.17	27.17	552200
1999-07-28	27.17	28.15	27.17	27.97	674400
1999-07-29	27.97	29.32	27.73	28.86	1206600
1999-07-30	29.04	29.70	28.86	29.37	755400
1999-08-02	29.32	29.32	28.11	28.20	1460000
1999-08-03	28.20	28.57	27.92	28.06	695800
1999-08-04	28.34	28.95	28.11	28.15	1573800
1999-08-05	28.34	29.28	28.20	29.00	2565600
1999-08-06	28.95	28.95	28.34	28.43	2026200
1999-08-09	28.62	30.21	28.57	29.79	2371400
1999-08-10	29.79	30.31	29.23	29.65	2396400
1999-08-11	29.65	29.93	29.32	29.65	864000
1999-08-12	29.56	29.98	29.32	29.75	523400
1999-08-13	29.93	29.98	28.48	28.48	884200
1999-08-16	28.67	28.86	28.11	28.15	630800
1999-08-17	28.20	29.46	28.15	28.34	1335800
1999-08-18	28.48	28.81	26.98	26.98	1539400
1999-08-19	27.08	28.81	27.08	27.54	1764600
1999-08-20	27.54	28.11	26.70	26.89	1165800
1999-08-23	26.89	28.34	26.70	28.06	2035200
1999-08-24	27.83	27.83	26.61	26.61	1502400
1999-08-25	26.98	27.31	24.59	24.64	2228600
1999-08-26	25.11	26.56	24.27	26.23	4037000
1999-08-27	25.95	26.70	25.53	25.53	1700000
1999-08-30	25.72	26.23	25.16	25.58	1543400
1999-08-31	25.58	26.89	25.20	26.70	978600
1999-09-01	26.56	27.08	25.30	25.86	2852000
1999-09-02	25.39	25.76	24.97	25.72	671800
1999-09-03	25.86	26.14	25.76	26.14	1114800
1999-09-07	25.58	27.73	25.58	27.26	2540200
1999-09-08	27.36	27.92	26.89	26.94	1768400
1999-09-09	27.92	28.72	27.73	28.62	1412000
1999-09-10	28.62	29.23	27.92	28.76	1536400
1999-09-13	28.86	29.32	28.25	28.67	1339600
1999-09-14	28.57	29.18	27.08	27.26	1728600
1999-09-15	26.70	27.83	26.42	27.64	1665600
1999-09-16	27.73	28.25	27.36	27.83	918400
1999-09-17	27.64	28.06	27.31	27.97	1415000
1999-09-20	27.78	27.97	25.58	26.05	1700400
1999-09-21	26.00	26.14	25.11	25.90	1393000
1999-09-22	25.95	26.98	25.20	25.67	1909600
1999-09-23	26.14	26.37	25.20	25.30	1171400
1999-09-24	25.16	25.16	23.42	24.27	1745200
1999-09-27	24.31	24.97	23.80	24.45	1324600
1999-09-28	24.45	24.45	22.30	22.86	1815000
1999-09-29	23.61	25.30	23.61	24.73	1980400
1999-09-30	24.78	25.01	23.84	23.98	1334600
1999-10-01	24.17	24.97	24.17	24.55	770400
1999-10-04	24.69	24.69	23.23	23.38	1049600
1999-10-05	23.47	23.56	21.17	22.39	3600000
1999-10-06	22.67	23.56	22.44	22.95	1358400
1999-10-07	22.91	22.95	22.30	22.81	1111600
1999-10-08	22.11	22.77	21.50	22.58	2030400
1999-10-11	23.09	24.12	23.00	23.98	2678000
1999-10-12	24.73	25.48	24.36	24.36	2959000
1999-10-13	25.48	26.05	25.39	25.72	1939800
1999-10-14	25.62	25.86	24.92	25.58	1402200
1999-10-15	23.89	25.34	23.89	24.87	985200
1999-10-18	24.73	25.01	23.61	23.94	738200
1999-10-19	24.12	25.44	24.12	25.11	823000
1999-10-20	25.39	25.90	24.64	25.90	1151400
1999-10-21	25.86	26.61	25.76	26.23	794400
1999-10-22	26.70	28.20	26.70	28.15	1564600
1999-10-25	27.73	28.20	26.84	26.84	1434800
1999-10-26	26.98	27.08	26.09	26.70	1656600
1999-10-27	26.75	27.36	26.23	26.23	1027200
1999-10-28	26.47	26.47	25.01	25.16	1183600
1999-10-29	25.48	26.05	24.73	25.39	1585400
1999-11-01	25.48	26.19	24.45	26.14	1234600
1999-11-02	26.14	26.14	25.30	25.72	685800
1999-11-03	26.79	26.89	25.72	26.00	1722000
1999-11-04	25.86	26.42	25.30	25.30	672400
1999-11-05	25.86	26.05	23.42	23.89	1454200
1999-11-08	23.84	25.72	23.80	25.67	876000
1999-11-09	26.33	27.08	25.86	27.08	1312200
1999-11-10	27.36	27.83	26.98	27.36	1773000
1999-11-11	27.36	27.36	26.61	26.94	847800
1999-11-12	26.98	28.06	26.79	28.06	1381800
1999-11-15	28.20	29.42	27.80	29.42	1492600
1999-11-16	29.32	29.98	28.90	29.70	1616600
1999-11-17	31.10	31.53	31.01	31.10	3584200
1999-11-18	31.15	31.15	29.32	30.12	1434800
1999-11-19	30.50	31.34	29.56	29.89	1698200
1999-11-22	30.26	31.57	28.72	29.04	1494600
1999-11-23	28.48	28.76	26.98	27.31	1479400
1999-11-24	27.92	28.90	27.36	27.97	1136600
1999-11-26	28.15	28.15	27.73	27.87	311000
1999-11-29	26.98	27.08	26.23	26.28	1155400
1999-11-30	26.09	26.89	25.76	26.19	1332200
1999-12-01	26.56	28.62	26.23	28.20	1460000
1999-12-02	27.92	28.43	27.03	28.34	2052600
1999-12-03	28.48	29.04	27.26	27.73	1280800
1999-12-06	27.83	28.11	26.23	26.42	860800
1999-12-07	26.42	27.17	25.53	25.86	1064200
1999-12-08	25.48	27.73	24.08	27.31	2315400
1999-12-09	27.12	27.64	25.30	26.14	1876600
1999-12-10	25.95	26.00	24.27	24.45	1416000
1999-12-13	25.11	25.62	23.66	23.80	2185200
1999-12-14	23.98	25.06	23.98	24.87	1465800
1999-12-15	25.86	27.26	25.67	26.70	1487600
1999-12-16	26.65	27.45	26.00	26.94	1126600
1999-12-17	25.86	26.56	25.53	26.42	1402600
1999-12-20	26.23	26.89	25.48	25.62	768000
1999-12-21	25.76	27.17	25.76	27.12	825400
1999-12-22	27.12	27.54	26.23	27.45	812200
1999-12-23	27.26	28.53	27.17	28.11	1525800
1999-12-27	28.67	29.23	28.15	28.34	896400
1999-12-28	28.29	29.14	28.20	28.57	662200
1999-12-29	28.72	29.42	28.67	29.28	599800
1999-12-30	29.46	29.46	28.20	28.29	707800
1999-12-31	28.57	29.93	28.57	29.93	533600
2000-01-03	29.32	29.42	26.98	27.03	1224400
2000-01-04	26.33	28.29	26.14	26.79	1789200
2000-01-05	26.42	27.73	26.23	27.36	1245800
2000-01-06	26.98	28.39	26.89	28.20	2881200
2000-01-07	28.43	29.23	28.20	28.95	1969800
2000-01-10	29.04	29.79	28.34	29.65	872000
2000-01-11	29.89	30.17	29.14	30.03	1948800
2000-01-12	29.98	30.07	28.25	28.34	2320600
2000-01-13	28.67	30.07	28.57	29.42	2082200
2000-01-14	29.98	31.06	29.51	30.26	2288000
2000-01-18	30.82	32.18	30.73	31.85	4361200
2000-01-19	31.85	32.46	31.34	31.48	2295200
2000-01-20	31.48	31.62	30.21	30.87	2080400
2000-01-21	31.39	31.85	30.73	31.48	1972400
2000-01-24	31.48	31.53	29.32	29.56	908400
2000-01-25	29.93	30.64	28.76	29.28	1432600
2000-01-26	29.89	30.73	28.62	29.00	2056200
2000-01-27	29.04	30.31	28.29	28.34	2488800
2000-01-28	28.15	29.37	26.98	27.50	1735800
2000-01-31	27.17	28.29	27.17	28.15	1501400
2000-02-01	28.39	29.89	28.34	29.89	1152600
2000-02-02	29.98	31.10	29.46	29.98	2170000
2000-02-03	30.12	30.12	28.67	28.81	969000
2000-02-04	28.86	29.46	28.39	28.43	1288200
2000-02-07	28.62	29.51	28.29	29.46	1030200
2000-02-08	29.09	29.70	27.83	28.43	1089400
2000-02-09	29.23	29.42	27.59	27.92	1936600
2000-02-10	28.67	30.17	28.39	29.56	2257200
2000-02-11	29.75	30.68	28.67	28.90	1953600
2000-02-14	29.98	31.81	29.28	31.67	3086600
2000-02-15	32.04	32.70	31.48	32.32	2444800
2000-02-16	32.70	33.73	32.23	33.63	3024000
2000-02-17	33.26	33.31	31.71	32.70	1896200
2000-02-18	32.60	32.84	30.73	30.82	1562000
2000-02-22	30.82	31.85	30.12	30.26	1339000
2000-02-23	29.98	30.54	29.65	29.70	1704600
2000-02-24	29.70	31.24	29.61	30.35	3782600
2000-02-25	30.54	31.76	30.07	30.73	2188400
2000-02-28	30.54	31.90	30.26	31.48	1825400
2000-02-29	31.85	33.73	31.85	32.33	2508600
2000-03-01	33.73	35.98	32.98	35.98	3995400
2000-03-02	36.21	37.94	35.98	36.73	5127800
2000-03-03	36.73	36.73	34.52	35.55	2474600
2000-03-06	35.98	37.85	35.79	37.85	2510000
2000-03-07	37.66	40.85	37.62	39.30	5507000
2000-03-08	37.94	37.94	35.79	35.79	2413400
2000-03-09	36.35	37.38	34.95	37.38	2268400
2000-03-10	37.01	40.47	36.63	38.18	2719000
2000-03-13	37.85	39.96	37.66	37.94	2235400
2000-03-14	37.99	39.30	37.01	39.02	1927800
2000-03-15	39.21	40.10	37.71	37.85	1780600
2000-03-16	37.85	41.22	37.01	41.13	4181800
2000-03-17	41.18	41.50	39.68	40.00	2695000
2000-03-20	39.35	39.40	37.38	39.35	1950000
2000-03-21	39.72	40.66	38.32	39.54	3498800
2000-03-22	40.85	42.72	40.43	41.60	4668200
2000-03-23	42.35	42.63	41.27	42.02	2521800
2000-03-24	42.35	44.97	42.35	44.69	3096400
2000-03-27	44.22	46.47	43.42	44.64	2136800
2000-03-28	44.45	45.72	42.07	42.25	2660400
2000-03-29	42.25	44.74	41.97	43.85	3415200
2000-03-30	44.22	45.63	43.00	43.19	3381200
2000-03-31	43.85	44.22	42.72	43.85	2796200
2000-04-03	44.17	46.05	43.99	45.72	2344800
2000-04-04	45.72	46.23	39.86	41.78	4836400
2000-04-05	41.60	41.97	40.85	40.85	2455400
2000-04-06	40.94	41.88	39.16	40.47	3211200
2000-04-07	40.47	41.93	39.77	40.33	1514000
2000-04-10	39.16	41.13	38.60	39.54	2071200
2000-04-11	40.10	43.42	39.54	42.21	2403000
2000-04-12	43.00	44.74	42.44	44.27	2122400
2000-04-13	44.22	44.78	42.35	42.44	1647400
2000-04-14	42.44	44.60	41.60	41.93	2513400
2000-04-17	18.69	19.66	18.31	19.44	2730800
2000-04-18	19.75	20.94	19.56	20.91	2185200
2000-04-19	20.88	21.38	20.19	20.75	1871000
2000-04-20	20.75	21.47	20.66	21.22	2316600
2000-04-24	21.22	21.75	20.25	20.50	2857200
2000-04-25	20.50	20.75	19.69	19.78	1839000
2000-04-26	19.44	20.09	19.09	19.69	2282400
2000-04-27	20.00	21.00	19.38	20.72	2342800
2000-04-28	21.00	21.22	20.31	20.31	936400
2000-05-01	20.75	21.31	19.81	20.00	1411400
2000-05-02	20.25	21.75	20.09	21.50	2664200
2000-05-03	21.25	21.66	20.47	21.06	2194400
2000-05-04	21.09	21.50	20.50	21.50	1562400
2000-05-05	21.38	22.25	20.63	22.16	1453200
2000-05-08	21.75	22.38	21.66	21.75	1979000
2000-05-09	21.38	22.00	21.03	21.63	2154600
2000-05-10	21.19	21.88	20.72	21.38	1577200
2000-05-11	21.50	22.50	21.25	22.44	2769000
2000-05-12	22.47	22.69	22.06	22.19	1906400
2000-05-15	22.28	22.72	22.00	22.56	1642600
2000-05-16	22.94	22.94	21.47	22.31	1259400
2000-05-17	22.00	22.88	21.81	22.81	1497600
2000-05-18	22.53	22.69	21.84	21.91	1664200
2000-05-19	21.94	22.13	21.41	21.41	1370400
2000-05-22	21.44	21.44	19.75	19.91	777600
2000-05-23	19.94	20.56	19.84	20.44	1861000
2000-05-24	20.56	20.84	19.50	20.34	1113800
2000-05-25	20.25	20.63	19.81	20.31	1935800
2000-05-26	20.38	20.72	19.94	20.00	1022200
2000-05-30	20.00	20.75	20.00	20.13	1217400
2000-05-31	20.31	21.81	20.31	21.53	1303400
2000-06-01	21.19	21.78	20.00	20.69	1526400
2000-06-02	20.00	20.16	18.31	18.63	3973200
2000-06-05	18.75	18.97	17.50	17.94	5697600
2000-06-06	18.38	19.97	18.13	19.50	4141600
2000-06-07	19.53	20.38	19.00	20.03	2685400
2000-06-08	19.56	20.63	19.56	20.53	1787000
2000-06-09	20.53	20.69	19.91	20.13	1024000
2000-06-12	21.00	21.63	20.91	21.47	1506800
2000-06-13	22.00	22.19	21.50	21.92	1863400
2000-06-14	21.94	22.88	21.75	22.39	3120600
2000-06-15	22.41	22.69	21.63	22.13	3633000
2000-06-16	22.13	22.47	22.00	22.31	4048600
2000-06-19	22.34	22.34	21.75	22.25	1706400
2000-06-20	22.06	22.19	21.75	21.81	1815600
2000-06-21	22.50	23.19	21.94	22.59	3336000
2000-06-22	22.59	22.88	21.41	21.63	1266400
2000-06-23	21.75	22.25	21.75	22.03	1353000
2000-06-26	22.06	22.44	20.06	20.25	14461000
2000-06-27	20.25	20.63	20.09	20.50	6850800
2000-06-28	20.44	20.44	19.78	19.88	2527600
2000-06-29	20.06	20.44	19.81	20.34	2028200
2000-06-30	20.44	20.56	19.75	20.00	2098200
2000-07-03	20.00	20.44	19.94	20.25	1144000
2000-07-05	19.50	19.63	18.34	18.38	3722600
2000-07-06	19.31	19.31	19.00	19.19	4390200
2000-07-07	19.38	19.38	18.81	19.22	2065000
2000-07-10	19.88	19.88	18.50	18.75	2284200
2000-07-11	19.72	20.94	19.53	20.94	4087600
2000-07-12	20.88	21.19	20.47	20.75	2817200
2000-07-13	20.94	20.97	20.50	20.75	1518400
2000-07-14	20.97	21.31	20.69	21.31	1091400
2000-07-17	21.00	21.06	20.19	20.28	792000
2000-07-18	20.81	21.56	20.75	21.03	2825000
2000-07-19	21.63	21.75	20.84	21.16	2383000
2000-07-20	21.34	21.53	21.00	21.19	883400
2000-07-21	20.50	21.06	20.22	20.22	1014000
2000-07-24	20.25	20.59	18.19	18.88	3342400
2000-07-25	19.38	19.66	19.16	19.28	2270400
2000-07-26	19.25	19.97	19.16	19.59	2374200
2000-07-27	19.88	20.19	19.69	19.75	1717000
2000-07-28	19.84	20.16	19.72	20.13	1684200
2000-07-31	20.13	20.31	19.84	20.03	859000
2000-08-01	20.06	20.88	20.03	20.84	954400
2000-08-02	20.97	22.06	20.97	22.00	4987400
2000-08-03	22.25	22.44	21.75	21.88	2827000
2000-08-04	21.88	22.72	21.53	22.41	2628200
2000-08-07	22.25	22.51	22.19	22.51	1261000
2000-08-08	22.63	23.13	22.56	22.94	1546800
2000-08-09	23.47	23.59	22.78	23.47	2221400
2000-08-10	23.47	23.69	23.09	23.19	1273000
2000-08-11	23.28	23.50	22.63	23.34	1143800
2000-08-14	23.66	24.16	23.66	23.97	1872200
2000-08-15	24.00	24.13	23.38	23.53	1795600
2000-08-16	23.63	24.25	23.38	24.09	3507400
2000-08-17	24.19	24.53	23.91	24.50	3212800
2000-08-18	24.50	24.50	23.63	24.25	1775000
2000-08-21	24.06	24.41	23.50	23.97	1148600
2000-08-22	23.94	24.19	23.63	23.63	1290400
2000-08-23	24.25	24.44	23.94	24.41	2310200
2000-08-24	24.19	24.22	23.94	24.03	1013200
2000-08-25	24.03	24.03	23.50	23.97	1410600
2000-08-28	24.06	24.72	23.91	24.25	1079600
2000-08-29	24.25	24.84	24.03	24.16	1990800
2000-08-30	24.47	24.47	23.34	23.84	1739600
2000-08-31	23.97	24.00	23.38	23.47	1234600
2000-09-01	23.50	23.81	23.38	23.81	1463000
2000-09-05	24.13	24.19	23.34	23.75	844800
2000-09-06	24.06	25.00	23.75	24.81	2630800
2000-09-07	24.75	24.75	24.13	24.38	2030200
2000-09-08	24.44	24.44	23.56	23.69	1440800
2000-09-11	23.69	24.88	23.63	24.63	2206600
2000-09-12	24.94	25.13	24.22	24.69	2449400
2000-09-13	24.59	24.59	23.81	23.97	1387600
2000-09-14	24.00	24.63	23.63	23.81	1625600
2000-09-15	23.94	24.50	23.94	24.00	1902000
2000-09-18	24.00	24.13	22.69	22.70	2433600
2000-09-19	23.06	23.38	22.19	22.31	1413200
2000-09-20	23.00	23.38	21.88	21.97	1885200
2000-09-21	21.97	22.38	21.44	22.06	2187200
2000-09-22	21.88	22.50	21.06	21.22	1965800
2000-09-25	21.22	21.94	20.28	21.69	4763200
2000-09-26	22.00	22.34	21.59	22.06	3628800
2000-09-27	21.56	21.75	20.00	20.75	11245400
2000-09-28	21.00	21.38	20.72	20.88	3814200
2000-09-29	21.38	21.59	21.25	21.50	2344800
2000-10-02	21.38	21.63	20.66	21.44	2423400
2000-10-03	21.31	21.47	20.66	20.75	2520000
2000-10-04	20.75	20.75	19.69	19.81	3151600
2000-10-05	19.69	20.22	19.66	19.81	2606200
2000-10-06	19.94	20.22	19.50	19.50	2507600
2000-10-09	19.78	20.00	19.28	19.69	1014600
2000-10-10	20.13	20.72	20.06	20.38	4106600
2000-10-11	20.75	21.25	20.06	20.50	2978000
2000-10-12	20.75	21.50	20.56	21.25	2692000
2000-10-13	20.75	20.78	20.00	20.16	2415200
2000-10-16	20.00	20.06	19.25	19.38	3596600
2000-10-17	19.59	20.00	18.91	18.94	3158600
2000-10-18	18.91	19.00	18.16	18.41	3184000
2000-10-19	18.50	19.06	18.28	18.75	2281000
2000-10-20	18.63	20.25	18.50	19.88	3505600
2000-10-23	20.06	20.06	18.94	19.34	2613000
2000-10-24	19.00	19.53	18.19	18.38	2893800
2000-10-25	18.06	18.31	17.75	18.06	4806800
2000-10-26	18.50	18.69	17.91	18.50	4220800
2000-10-27	18.53	18.53	17.16	17.69	3143000
2000-10-30	17.69	18.50	17.38	18.28	2579800
2000-10-31	18.75	18.75	17.91	18.25	1705200
2000-11-01	18.56	19.28	18.53	19.22	2731600
2000-11-02	19.00	19.00	18.50	18.53	1554600
2000-11-03	18.50	19.00	18.41	18.53	1459600
2000-11-06	18.53	18.63	17.94	18.28	1496200
2000-11-07	18.50	19.00	18.50	18.72	1793600
2000-11-08	19.00	19.09	18.78	18.88	1102200
2000-11-09	19.22	19.25	18.19	18.63	1646400
2000-11-10	18.56	19.16	18.31	18.53	1947200
2000-11-13	18.88	18.88	17.50	17.56	1864800
2000-11-14	17.56	18.19	17.44	18.00	2518600
2000-11-15	18.56	19.19	18.34	18.91	2240800
2000-11-16	19.13	19.53	18.81	19.00	2154600
2000-11-17	18.59	18.84	18.09	18.13	1416600
2000-11-20	18.13	18.75	18.00	18.03	1729600
2000-11-21	18.16	18.47	17.91	18.38	1332800
2000-11-22	18.19	18.19	17.63	17.75	1069800
2000-11-24	17.75	18.47	17.69	18.44	505200
2000-11-27	18.44	18.56	18.09	18.53	1735400
2000-11-28	18.66	19.03	18.47	18.50	1946800
2000-11-29	18.50	18.50	17.34	17.69	3609200
2000-11-30	17.72	17.97	15.88	16.66	4863400
2000-12-01	16.66	17.88	16.13	17.28	3521000
2000-12-04	17.50	17.91	17.38	17.41	1582600
2000-12-05	17.66	17.91	17.44	17.69	2385800
2000-12-06	18.00	18.50	17.81	18.13	2698800
2000-12-07	18.50	19.06	18.31	18.84	2661000
2000-12-08	18.84	19.25	18.50	19.25	2217600
2000-12-11	19.25	20.38	19.25	20.38	2504000
2000-12-12	20.38	20.84	20.03	20.72	2278600
2000-12-13	20.72	20.94	20.50	20.75	5058000
2000-12-14	20.75	20.97	19.75	20.03	1629600
2000-12-15	19.69	20.72	19.66	20.72	2141200
2000-12-18	21.25	22.91	21.25	22.91	3482200
2000-12-19	22.91	23.28	22.66	22.72	2962800
2000-12-20	22.25	22.50	21.56	21.75	2676000
2000-12-21	21.88	22.34	21.34	22.16	2883800
2000-12-22	22.50	22.75	22.16	22.50	1499200
2000-12-26	22.50	23.97	22.50	23.97	1466800
2000-12-27	23.97	24.06	23.00	23.59	1700800
2000-12-28	23.72	24.53	23.44	24.53	1647800
2000-12-29	24.53	24.69	23.53	23.63	1439000
2001-01-02	23.97	24.34	23.06	23.31	2230200
2001-01-03	23.31	23.31	22.06	22.22	2110600
2001-01-04	22.19	22.34	21.16	22.16	3234400
2001-01-05	22.25	22.63	21.72	21.91	2601600
2001-01-08	22.16	22.63	22.16	22.41	1341200
2001-01-09	23.38	23.56	22.69	22.94	3208800
2001-01-10	22.91	24.00	22.72	23.63	4934200
2001-01-11	23.75	24.00	23.31	23.78	3329600
2001-01-12	23.66	23.75	23.31	23.44	2379200
2001-01-16	23.81	23.97	23.22	23.63	1499600
2001-01-17	23.31	23.34	22.56	22.88	2095000
2001-01-18	22.63	22.88	21.75	22.47	2536200
2001-01-19	21.88	22.81	21.56	22.53	4375600
2001-01-22	22.84	23.13	22.44	22.72	3310600
2001-01-23	22.75	23.63	22.25	23.38	2573200
2001-01-24	23.56	24.03	23.38	23.84	3221400
2001-01-25	24.00	24.91	23.69	24.69	3975000
2001-01-26	24.78	24.91	23.63	23.94	2756400
2001-01-29	23.65	24.25	23.63	23.68	1661800
2001-01-30	24.00	24.12	23.51	23.66	2400000
2001-01-31	23.79	24.44	23.54	24.44	2644000
2001-02-01	24.13	24.13	23.60	23.75	1813800
2001-02-02	23.81	24.26	23.81	24.25	2461000
2001-02-05	24.50	25.30	24.46	25.25	2706400
2001-02-06	25.38	26.90	25.03	26.50	6446200
2001-02-07	26.50	27.10	26.00	26.30	6440000
2001-02-08	26.29	26.95	25.88	26.70	4009400
2001-02-09	26.70	26.95	26.40	26.66	3705200
2001-02-12	26.35	26.62	26.16	26.46	4519800
2001-02-13	26.25	27.02	26.20	26.84	3742600
2001-02-14	26.84	27.59	26.72	27.46	6851200
2001-02-15	27.28	27.38	26.75	27.01	4835000
2001-02-16	27.28	27.38	26.35	26.53	3448200
2001-02-20	26.58	26.99	26.50	26.96	2431400
2001-02-21	27.07	27.43	27.01	27.12	4252600
2001-02-22	27.29	27.43	26.19	26.63	5280000
2001-02-23	26.50	26.75	25.33	26.09	2882000
2001-02-26	26.09	26.60	26.01	26.50	3424600
2001-02-27	26.50	26.88	26.24	26.48	2822800
2001-02-28	26.60	26.74	25.85	26.02	2242600
2001-03-01	25.98	26.50	25.98	26.18	1714400
2001-03-02	26.38	27.00	26.15	27.00	2804200
2001-03-05	27.13	27.98	26.88	27.78	2378400
2001-03-06	27.78	28.60	27.75	28.40	3684400
2001-03-07	28.50	29.13	28.36	29.13	4656600
2001-03-08	29.11	29.41	28.88	29.17	2785200
2001-03-09	29.27	29.48	28.86	29.01	3313600
2001-03-12	29.00	29.15	28.20	28.55	3205000
2001-03-13	28.55	28.55	27.33	27.58	4464200
2001-03-14	27.33	27.95	26.60	27.28	4259200
2001-03-15	27.40	27.40	25.89	25.90	2263600
2001-03-16	25.90	26.55	25.24	25.48	4224200
2001-03-19	25.88	26.37	25.70	26.35	3344400
2001-03-20	26.25	27.19	26.13	26.50	2588400
2001-03-21	26.40	26.63	26.04	26.19	3305600
2001-03-22	25.75	25.75	24.83	25.68	3943600
2001-03-23	26.10	27.13	25.63	26.64	3196000
2001-03-26	26.64	27.40	26.64	27.26	2923600
2001-03-27	27.26	27.43	26.35	26.62	3356800
2001-03-28	26.62	26.62	25.44	25.55	2375800
2001-03-29	25.48	25.48	23.81	24.13	4387600
2001-03-30	24.13	24.84	24.13	24.68	2587400
2001-04-02	24.63	24.63	23.05	23.09	3517000
2001-04-03	23.20	23.60	22.20	22.20	3852800
2001-04-04	22.88	23.90	22.86	23.39	3244200
2001-04-05	23.75	24.73	23.45	24.66	3199200
2001-04-06	24.13	24.87	23.79	24.26	2660600
2001-04-09	24.50	25.32	24.50	25.03	1754000
2001-04-10	25.38	25.99	24.85	25.81	2469600
2001-04-11	25.75	26.05	25.15	25.23	1508000
2001-04-12	25.35	26.24	25.35	26.02	1587200
2001-04-16	26.10	26.74	25.88	26.70	2035200
2001-04-17	26.62	26.90	26.39	26.89	3717600
2001-04-18	26.63	27.12	26.14	26.54	3560000
2001-04-19	26.33	26.35	24.90	25.00	2720200
2001-04-20	25.00	25.71	24.78	25.47	3488200
2001-04-23	25.77	26.60	25.70	26.48	2751800
2001-04-24	27.05	27.40	26.64	27.08	4683600
2001-04-25	27.08	28.13	26.85	27.73	3735200
2001-04-26	28.50	29.00	28.44	28.58	4374800
2001-04-27	28.58	28.70	28.15	28.45	1938800
2001-04-30	28.76	29.44	28.53	29.12	2580000
2001-05-01	29.12	29.30	28.25	28.44	2988400
2001-05-02	27.38	27.38	26.15	26.65	2983800
2001-05-03	26.78	26.85	25.50	26.62	2854200
2001-05-04	26.70	27.58	26.50	27.58	1849200
2001-05-07	27.58	27.90	26.58	26.78	1555200
2001-05-08	26.78	27.05	26.38	26.93	1285000
2001-05-09	27.23	27.58	27.16	27.45	1377200
2001-05-10	27.30	27.60	27.05	27.49	1319800
2001-05-11	27.25	27.37	26.99	27.31	1296200
2001-05-14	27.90	28.23	27.80	28.17	1252000
2001-05-15	28.45	28.87	28.35	28.79	2140000
2001-05-16	28.75	29.30	28.60	29.21	2716800
2001-05-17	29.10	29.91	28.60	29.85	1925200
2001-05-18	29.95	30.18	29.39	29.65	3269000
2001-05-21	29.75	29.89	29.18	29.80	2154800
2001-05-22	29.63	29.63	29.12	29.36	1902200
2001-05-23	29.00	29.00	28.35	28.60	1477200
2001-05-24	28.67	28.67	27.35	27.46	2165600
2001-05-25	27.58	28.55	27.53	28.50	3077400
2001-05-29	28.94	28.95	27.90	28.57	2174400
2001-05-30	28.44	28.44	27.15	27.60	2287800
2001-05-31	27.50	28.46	27.11	28.19	2336800
2001-06-01	28.22	28.45	27.83	28.10	1136600
2001-06-04	28.55	29.22	28.29	28.34	2095800
2001-06-05	28.35	28.75	27.96	28.66	1668400
2001-06-06	28.30	28.30	27.05	27.12	2240000
2001-06-07	27.08	27.09	26.23	26.40	3171600
2001-06-08	26.75	27.02	26.35	26.93	1977400
2001-06-11	27.20	27.31	26.78	26.98	1950000
2001-06-12	26.98	27.55	26.88	27.45	2048800
2001-06-13	27.95	28.58	27.38	27.47	2251000
2001-06-14	27.35	27.35	26.77	26.91	2465800
2001-06-15	26.92	27.26	26.77	27.18	2391200
2001-06-18	27.08	27.43	26.60	26.64	1488200
2001-06-19	26.80	26.80	26.03	26.47	1935000
2001-06-20	26.55	26.93	26.00	26.20	2273200
2001-06-21	26.20	26.33	24.40	24.89	6466200
2001-06-22	24.89	25.20	24.50	25.05	3629000
2001-06-25	25.38	25.80	24.80	25.75	2956400
2001-06-26	25.75	26.80	25.65	26.76	4557000
2001-06-27	26.25	26.26	25.45	25.46	3095000
2001-06-28	25.30	25.30	23.25	23.35	5639000
2001-06-29	23.70	24.37	23.40	24.00	3964800
2001-07-02	23.63	24.13	22.52	22.85	4011800
2001-07-03	22.90	23.50	22.76	22.81	2409600
2001-07-05	22.81	23.76	22.68	23.00	4202200
2001-07-06	23.25	23.70	22.81	23.66	3197600
2001-07-09	23.53	23.63	21.92	22.21	5095000
2001-07-10	22.40	22.65	21.79	22.18	6074400
2001-07-11	21.80	21.80	20.00	21.22	5768600
2001-07-12	20.88	21.35	20.15	20.24	5835200
2001-07-13	20.24	21.12	20.00	20.76	4975400
2001-07-16	20.88	21.24	18.55	18.95	5479000
2001-07-17	19.30	19.98	19.10	19.54	4919800
2001-07-18	18.88	20.63	18.80	19.88	5481800
2001-07-19	20.00	20.63	19.68	20.63	3958000
2001-07-20	20.73	22.20	20.73	22.20	6317800
2001-07-23	22.20	22.47	21.55	21.95	3442600
2001-07-24	21.85	21.86	20.60	20.68	2966400
2001-07-25	21.00	21.18	20.38	21.15	8371400
2001-07-26	21.15	21.45	20.75	21.37	3283000
2001-07-27	21.24	21.65	20.88	21.57	2464400
2001-07-30	21.50	22.09	21.38	21.68	2174800
2001-07-31	21.90	22.00	20.70	21.08	2504600
2001-08-01	21.15	21.32	19.98	20.17	4126600
2001-08-02	20.50	20.51	19.63	20.33	3550800
2001-08-03	20.25	20.38	19.96	20.13	1421800
2001-08-06	20.05	20.45	19.77	19.99	1552600
2001-08-07	20.35	20.35	19.50	19.50	2122600
2001-08-08	19.88	19.88	18.00	18.45	5001400
2001-08-09	18.45	18.84	18.06	18.20	3647600
2001-08-10	18.50	18.50	18.18	18.33	3228400
2001-08-13	18.40	18.47	17.81	17.89	3042000
2001-08-14	17.95	18.00	17.50	17.74	5500200
2001-08-15	17.94	19.70	17.83	19.63	4570600
2001-08-16	19.87	19.87	18.58	19.01	3613000
2001-08-17	19.03	19.17	18.53	18.65	2742600
2001-08-20	18.65	18.65	18.15	18.18	1125000
2001-08-21	18.20	18.60	18.05	18.55	4900800
2001-08-22	19.25	19.77	18.78	18.87	5552200
2001-08-23	19.13	19.13	18.33	18.44	3004800
2001-08-24	18.50	18.60	18.28	18.44	2163200
2001-08-27	18.69	18.73	18.45	18.63	2411400
2001-08-28	18.93	18.93	18.00	18.02	2017400
2001-08-29	18.14	18.15	17.37	17.65	4042200
2001-08-30	17.70	17.73	16.20	16.30	5330200
2001-08-31	16.45	16.75	16.22	16.64	3540600
2001-09-04	17.00	17.33	16.90	17.01	1469800
2001-09-05	17.00	17.20	16.75	16.95	2034400
2001-09-06	16.83	17.42	16.80	17.33	2671800
2001-09-07	17.45	17.45	16.95	16.98	2375400
2001-09-10	16.75	17.22	16.73	16.92	1794200
2001-09-17	17.42	17.70	16.37	16.43	2976400
2001-09-18	16.45	16.55	15.16	15.28	3164600
2001-09-19	15.40	15.40	13.25	14.05	5889200
2001-09-20	13.63	14.00	12.99	12.99	9127200
2001-09-21	12.99	14.05	12.75	13.85	5579400
2001-09-24	14.00	14.00	12.85	13.10	4224600
2001-09-25	13.20	13.21	12.38	12.41	5548400
2001-09-26	12.45	12.45	11.63	11.89	5091800
2001-09-27	11.90	12.26	11.36	12.22	4943000
2001-09-28	12.25	12.89	12.25	12.76	4064600
2001-10-01	12.76	12.98	12.11	12.70	2533000
2001-10-02	12.60	13.00	12.48	12.84	2907800
2001-10-03	12.59	13.24	12.38	12.84	4573800
2001-10-04	13.20	14.33	13.03	14.01	4662200
2001-10-05	14.13	14.35	13.38	13.89	2135200
2001-10-08	13.89	14.40	13.48	13.81	1749200
2001-10-09	14.01	14.25	13.59	14.15	2072400
2001-10-10	14.40	15.12	14.16	15.01	3759400
2001-10-11	15.40	15.40	14.30	15.12	3894000
2001-10-12	15.05	15.35	14.85	15.14	2606600
2001-10-15	15.16	15.25	14.51	14.89	3253200
2001-10-16	14.76	15.46	14.70	15.31	2043800
2001-10-17	15.53	15.70	14.99	15.13	2836600
2001-10-18	14.91	15.02	14.13	14.60	2981800
2001-10-19	14.88	15.45	14.21	15.32	3557200
2001-10-22	15.50	16.07	15.00	15.93	2536600
2001-10-23	15.93	16.71	15.60	16.11	3434600
2001-10-24	15.99	16.31	15.65	16.21	3053000
2001-10-25	16.95	17.75	16.68	17.70	5040800
2001-10-26	18.45	19.40	18.06	18.43	6650800
2001-10-29	18.73	19.15	18.28	18.40	4163600
2001-10-30	17.63	17.72	17.20	17.37	2652400
2001-10-31	17.37	17.60	16.63	17.12	3325800
2001-11-01	17.05	17.75	16.66	17.35	3360400
2001-11-02	17.13	17.20	16.55	17.00	1816600
2001-11-05	17.00	17.40	16.17	16.38	2516200
2001-11-06	15.95	16.50	15.70	16.35	3310600
2001-11-07	16.36	17.19	16.33	17.00	4088600
2001-11-08	17.45	18.22	17.37	17.48	3106000
2001-11-09	18.25	18.37	17.89	18.22	2637000
2001-11-12	17.85	18.29	17.39	18.23	2222400
2001-11-13	18.48	19.15	18.00	18.81	3957400
2001-11-14	18.00	18.00	16.81	16.85	6065600
2001-11-15	15.38	15.38	14.38	15.12	9626800
2001-11-16	15.38	16.03	14.91	15.98	4903800
2001-11-19	15.38	15.74	15.05	15.59	7086200
2001-11-20	15.75	16.50	15.75	16.30	7786400
2001-11-21	16.43	16.65	15.75	16.15	2192200
2001-11-23	15.90	16.68	15.66	16.56	1543600
2001-11-26	16.50	16.51	15.80	16.17	2318400
2001-11-27	16.05	16.80	15.90	16.39	2965400
2001-11-28	16.25	16.87	15.98	16.50	3981200
2001-11-29	16.75	16.80	16.06	16.75	2458600
2001-11-30	16.75	16.88	16.36	16.74	3518000
2001-12-03	16.40	17.34	16.38	17.06	2445200
2001-12-04	16.94	17.40	16.50	17.30	3807400
2001-12-05	17.60	18.25	17.60	18.01	4591000
2001-12-06	17.75	17.80	17.15	17.29	2206200
2001-12-07	16.83	17.36	16.50	17.29	4568600
2001-12-10	17.10	17.42	16.99	17.01	1800000
2001-12-11	16.95	17.25	16.83	17.13	2418800
2001-12-12	17.09	17.13	16.83	16.91	1637800
2001-12-13	16.75	17.70	16.65	17.19	3145800
2001-12-14	17.45	17.82	17.19	17.60	2257200
2001-12-17	17.61	17.71	17.08	17.23	2021400
2001-12-18	17.23	17.50	17.07	17.38	2366600
2001-12-19	17.50	18.40	17.42	18.33	3244200
2001-12-20	18.33	18.66	18.02	18.09	2561800
2001-12-21	18.15	18.50	18.00	18.00	4095200
2001-12-24	18.30	18.75	18.30	18.65	1199800
2001-12-26	18.83	19.58	18.83	19.38	2480400
2001-12-27	19.00	19.20	18.73	18.91	3472400
2001-12-28	19.03	19.37	18.84	19.00	2578400
2001-12-31	19.00	19.25	18.60	18.63	2303000
2002-01-02	18.30	18.31	17.40	17.90	3608000
2002-01-03	17.65	18.22	17.63	17.84	2945200
2002-01-04	18.10	18.87	17.90	18.42	2733600
2002-01-07	18.30	18.88	18.23	18.59	2222200
2002-01-08	18.36	18.45	18.17	18.25	3223400
2002-01-09	17.95	18.49	17.83	18.32	3706200
2002-01-10	18.25	18.31	18.01	18.03	2609400
2002-01-11	17.95	18.00	17.24	17.24	2602600
2002-01-14	16.70	17.10	16.28	16.36	4829800
2002-01-15	16.60	17.40	16.51	17.14	2988000
2002-01-16	16.80	16.81	16.41	16.51	3888600
2002-01-17	16.80	16.83	16.37	16.59	3715600
2002-01-18	17.00	17.00	16.73	16.80	2644000
2002-01-22	17.05	17.20	16.66	16.70	3170400
2002-01-23	16.77	17.85	16.75	17.81	4234800
2002-01-24	17.81	18.30	17.65	18.25	2948200
2002-01-25	18.50	19.25	18.47	19.15	3111200
2002-01-28	19.15	19.24	18.35	18.46	2268000
2002-01-29	18.21	18.38	17.81	18.10	2095600
2002-01-30	17.75	18.80	17.57	18.58	2879800
2002-01-31	18.75	19.59	18.75	19.25	5637400
2002-02-01	19.35	19.67	19.05	19.31	4411000
2002-02-04	19.19	19.43	18.79	18.95	2157000
2002-02-05	18.85	19.18	18.26	18.72	2700800
2002-02-06	18.80	19.45	18.80	19.18	2238400
2002-02-07	18.88	19.00	18.46	18.63	3301800
2002-02-08	18.65	19.45	18.41	19.45	3393400
2002-02-11	19.35	20.25	19.21	20.09	3099000
2002-02-12	19.80	20.24	19.74	19.82	2596800
2002-02-13	19.83	20.36	19.40	20.05	2594800
2002-02-14	20.38	21.25	20.34	21.18	5321800
2002-02-15	21.47	21.47	20.90	21.20	2458000
2002-02-19	20.98	21.47	20.68	21.30	4104800
2002-02-20	21.08	21.25	20.79	21.10	3046400
2002-02-21	21.26	22.50	21.26	22.11	4434600
2002-02-22	21.85	22.95	21.81	22.57	3394400
2002-02-25	23.25	23.92	23.20	23.74	6219400
2002-02-26	23.38	23.55	22.93	23.43	3937200
2002-02-27	23.33	23.60	22.70	22.92	3061800
2002-02-28	22.90	23.35	22.86	23.05	5176400
2002-03-01	23.28	23.38	22.85	23.05	2889800
2002-03-04	23.30	24.16	23.15	24.00	4162600
2002-03-05	24.18	24.18	23.24	23.54	4926200
2002-03-06	23.35	23.56	22.85	23.56	4174000
2002-03-07	24.00	24.23	23.17	23.25	6060600
2002-03-08	23.22	23.22	22.60	23.05	3313800
2002-03-11	23.45	23.65	23.01	23.25	3498800
2002-03-12	22.70	24.26	22.63	24.00	6045800
2002-03-13	24.45	24.75	23.39	23.39	4302800
2002-03-14	23.32	23.46	22.83	23.25	2670800
2002-03-15	23.38	24.30	23.26	23.98	2549600
2002-03-18	23.96	24.80	23.68	24.80	2870800
2002-03-19	24.79	24.90	24.13	24.56	3847000
2002-03-20	24.25	24.75	23.76	23.76	3653800
2002-03-21	23.85	24.35	23.55	24.10	2190600
2002-03-22	23.53	23.60	22.95	23.00	3966600
2002-03-25	22.65	23.70	22.65	23.09	2482000
2002-03-26	22.80	23.13	22.31	22.96	2547400
2002-03-27	23.27	24.00	23.26	23.89	3305400
2002-03-28	23.77	24.14	23.55	23.82	2024000
2002-04-01	24.20	24.50	23.90	24.03	3528000
2002-04-02	24.30	24.75	24.06	24.10	2408000
2002-04-03	23.75	23.81	23.20	23.25	2674800
2002-04-04	23.45	23.58	22.28	22.50	5093200
2002-04-05	22.80	23.08	22.22	22.33	3072000
2002-04-08	22.97	23.20	22.65	22.77	3462800
2002-04-09	22.64	22.80	22.25	22.25	4003800
2002-04-10	22.26	23.10	22.23	22.80	3003200
2002-04-11	22.63	23.09	22.50	22.65	2432000
2002-04-12	22.40	22.41	21.37	21.61	6028200
2002-04-15	22.30	22.88	22.30	22.57	3698800
2002-04-16	22.88	23.49	22.70	23.20	2546800
2002-04-17	23.88	24.10	23.54	23.86	2972600
2002-04-18	23.86	24.58	23.60	24.35	3712200
2002-04-19	24.35	24.50	23.85	24.31	2614600
2002-04-22	24.19	24.40	23.68	23.88	2443600
2002-04-23	23.63	24.23	23.56	24.21	3799000
2002-04-24	24.00	24.58	23.88	24.06	4448000
2002-04-25	24.13	25.00	24.05	24.89	3717400
2002-04-26	24.75	25.19	24.52	25.19	3257000
2002-04-29	25.09	25.36	24.89	25.03	2768600
2002-04-30	25.08	25.25	24.73	24.94	2910600
2002-05-01	24.61	25.48	24.61	25.42	4331000
2002-05-02	25.16	26.17	25.16	26.03	4109200
2002-05-03	26.50	27.13	26.50	26.67	6010600
2002-05-06	26.13	26.20	25.29	25.32	3199400
2002-05-07	25.33	25.50	24.35	24.93	2914200
2002-05-08	25.58	26.25	25.53	26.01	3442000
2002-05-09	26.01	26.15	25.43	25.50	2025400
2002-05-10	25.60	26.28	25.55	26.02	2207800
2002-05-13	25.75	26.63	25.70	26.55	2702200
2002-05-14	26.85	26.97	26.30	26.52	2982000
2002-05-15	25.83	26.00	25.18	25.25	3775400
2002-05-16	25.13	25.57	25.13	25.40	2017400
2002-05-17	25.33	25.33	24.44	24.60	2772200
2002-05-20	24.45	24.92	24.20	24.73	2904400
2002-05-21	24.45	24.84	24.38	24.41	2704000
2002-05-22	24.16	25.18	24.14	25.12	2455400
2002-05-23	25.25	25.45	25.04	25.35	2088600
2002-05-24	25.23	25.28	24.78	25.05	2253800
2002-05-28	25.05	25.50	25.00	25.22	1364000
2002-05-29	24.88	25.20	24.69	25.12	2273800
2002-05-30	24.55	25.12	24.55	24.91	3297200
2002-05-31	25.00	25.45	24.77	25.18	1494400
2002-06-03	25.05	25.13	23.91	23.91	2082400
2002-06-04	24.00	24.09	23.08	23.88	3703600
2002-06-05	23.40	23.58	22.92	23.27	2708200
2002-06-06	23.75	24.00	22.89	23.35	2949400
2002-06-07	23.40	24.62	22.92	23.81	2456600
2002-06-10	23.90	24.30	22.90	22.94	3426800
2002-06-11	22.95	22.99	22.35	22.50	4462800
2002-06-12	22.80	23.16	22.53	23.07	2178800
2002-06-13	23.19	23.98	22.81	23.14	3082000
2002-06-14	22.88	23.33	22.58	23.19	3452000
2002-06-17	23.70	23.99	23.53	23.85	3652000
2002-06-18	23.85	24.05	23.51	23.84	1925000
2002-06-19	23.59	24.30	23.50	23.95	4054600
2002-06-20	24.43	24.55	23.55	23.68	3586200
2002-06-21	24.38	24.43	23.02	23.43	5234000
2002-06-24	23.38	24.02	23.18	23.96	2701400
2002-06-25	24.30	24.62	23.45	23.50	2406200
2002-06-26	23.15	23.31	22.55	22.55	3899200
2002-06-27	22.77	23.10	21.56	21.69	5874000
2002-06-28	21.80	22.20	21.60	21.60	6491600
2002-07-01	21.63	22.16	21.51	21.58	3019600
2002-07-02	21.60	21.68	20.59	20.68	4519800
2002-07-03	20.68	21.26	19.80	21.26	4080200
2002-07-05	21.51	21.99	21.51	21.94	1372800
2002-07-08	21.70	21.99	21.01	21.15	2927400
2002-07-09	21.00	21.56	20.81	21.36	2150000
2002-07-10	21.75	22.09	20.74	20.74	3144400
2002-07-11	20.62	20.72	19.67	20.25	3315200
2002-07-12	20.53	20.65	19.60	19.97	2459200
2002-07-15	19.75	20.25	18.50	19.58	3219400
2002-07-16	19.28	20.21	18.89	19.95	3071400
2002-07-17	20.26	20.58	19.62	20.03	2766800
2002-07-18	20.15	20.74	20.08	20.57	3225200
2002-07-19	20.57	20.57	19.42	19.42	3711000
2002-07-22	19.00	19.49	17.76	17.91	3374200
2002-07-23	18.13	18.45	16.92	17.06	3714400
2002-07-24	16.78	18.50	16.55	18.47	4472800
2002-07-25	18.47	19.42	18.06	18.37	4763800
2002-07-26	18.39	18.83	18.21	18.75	3174000
2002-07-29	19.25	20.25	19.13	20.12	2320600
2002-07-30	20.24	20.82	19.84	20.54	2596000
2002-07-31	20.45	20.54	19.84	20.28	2827600
2002-08-01	19.88	20.47	19.17	19.25	2547600
2002-08-02	19.25	19.40	18.08	18.32	2405800
2002-08-05	18.32	18.59	17.80	18.01	2516800
2002-08-06	18.38	19.06	18.38	18.87	2106800
2002-08-07	18.88	18.98	17.85	18.38	3890200
2002-08-08	18.38	19.75	18.37	19.70	2398400
2002-08-09	19.13	20.57	18.80	20.40	2867600
2002-08-12	19.98	21.35	19.51	21.08	2309600
2002-08-13	21.08	21.44	20.77	20.87	2622400
2002-08-14	21.00	21.41	20.40	21.35	3287800
2002-08-15	21.45	22.50	21.45	22.43	4124200
2002-08-16	22.38	22.38	21.70	22.13	2763000
2002-08-19	22.05	22.60	21.43	21.92	3114200
2002-08-20	21.92	21.92	21.07	21.25	2748600
2002-08-21	21.26	21.38	20.67	21.24	3091600
2002-08-22	21.35	22.29	21.10	22.08	2620400
2002-08-23	21.85	22.25	21.38	21.45	1858600
2002-08-26	21.45	21.71	20.97	21.60	2707600
2002-08-27	21.72	21.85	20.65	20.85	2173200
2002-08-28	20.55	20.85	20.13	20.25	2034200
2002-08-29	20.25	20.68	19.77	20.15	2324000
2002-08-30	20.14	20.85	20.08	20.42	1844400
2002-09-03	19.73	19.75	18.92	18.98	4013000
2002-09-04	19.01	19.31	18.02	18.58	8230400
2002-09-05	18.50	19.08	18.28	18.65	3571200
2002-09-06	18.83	19.46	18.83	19.26	2314200
2002-09-09	19.26	19.63	18.88	19.47	2429200
2002-09-10	19.58	20.00	19.52	19.86	2215400
2002-09-11	20.10	20.25	19.68	19.69	943000
2002-09-12	19.23	19.53	18.67	18.87	2985800
2002-09-13	18.80	19.25	18.56	19.00	2631400
2002-09-16	18.95	19.24	18.63	19.03	1928200
2002-09-17	19.17	19.17	18.13	18.29	3065400
2002-09-18	18.50	18.80	18.28	18.53	2889000
2002-09-19	18.28	18.80	17.99	17.99	2207400
2002-09-20	18.13	18.29	17.60	17.78	2679600
2002-09-23	18.13	18.30	17.65	17.92	2703200
2002-09-24	17.85	17.98	17.10	17.16	3100400
2002-09-25	17.40	18.19	17.00	18.00	2805800
2002-09-26	18.18	19.14	18.15	19.10	3139600
2002-09-27	19.10	19.40	18.68	18.78	2704400
2002-09-30	18.50	19.09	18.04	18.57	2492000
2002-10-01	18.58	19.45	18.22	19.37	3134200
2002-10-02	18.63	20.03	18.63	19.06	4438200
2002-10-03	19.06	19.65	18.94	19.05	2400600
2002-10-04	19.38	19.50	18.80	19.17	2718200
2002-10-07	19.00	19.54	18.66	18.73	2747000
2002-10-08	18.65	18.92	17.88	18.07	5268000
2002-10-09	18.20	18.46	17.73	17.75	3305000
2002-10-10	17.88	18.49	17.43	18.49	2509000
2002-10-11	18.60	19.27	18.60	19.04	2740600
2002-10-14	19.17	20.00	18.95	19.90	1705600
2002-10-15	20.06	21.10	20.06	21.10	3319400
2002-10-16	21.15	21.15	20.03	20.26	2230800
2002-10-17	20.43	21.20	20.34	21.20	2648400
2002-10-18	20.67	21.17	20.64	20.70	2746800
2002-10-21	20.86	21.05	20.26	21.05	2107600
2002-10-22	21.11	21.11	20.37	20.73	2426000
2002-10-23	20.85	21.54	20.58	21.54	2577000
2002-10-24	21.65	21.85	21.08	21.20	3117600
2002-10-25	20.88	20.88	19.53	19.73	4279200
2002-10-28	19.73	20.61	19.63	20.12	2630800
2002-10-29	20.09	20.10	19.12	19.51	2857600
2002-10-30	19.90	20.50	19.90	20.47	2982200
2002-10-31	20.80	20.87	19.87	20.02	2986400
2002-11-01	20.00	21.08	19.83	21.08	3421600
2002-11-04	21.08	21.16	20.13	20.32	3636000
2002-11-05	20.25	20.86	20.00	20.86	2700800
2002-11-06	20.86	21.61	20.78	21.55	4692000
2002-11-07	21.45	21.68	20.80	20.96	3327800
2002-11-08	21.00	21.00	20.43	20.51	2655400
2002-11-11	20.40	20.77	19.65	19.88	1962000
2002-11-12	19.88	20.00	19.25	19.48	2624200
2002-11-13	19.40	20.00	18.76	19.01	2855800
2002-11-14	19.01	19.87	19.01	19.70	3301200
2002-11-15	19.70	19.86	19.25	19.75	2245000
2002-11-18	19.95	19.95	19.35	19.85	1310800
2002-11-19	19.90	20.33	19.53	19.68	2213800
2002-11-20	19.75	20.61	19.71	20.61	2159800
2002-11-21	20.61	21.00	20.41	20.82	2798600
2002-11-22	20.79	20.79	19.99	19.99	2332600
2002-11-25	20.03	20.20	19.90	20.05	2295200
2002-11-26	20.00	20.00	19.32	19.35	2777200
2002-11-27	19.60	19.93	19.45	19.91	2032400
2002-11-29	20.00	20.35	19.97	20.17	1029000
2002-12-02	20.18	21.42	20.18	21.40	4001000
2002-12-03	21.40	21.59	21.07	21.15	2621600
2002-12-04	21.16	21.16	20.46	20.66	2157200
2002-12-05	20.72	21.00	20.33	20.57	1843800
2002-12-06	20.44	21.20	20.27	20.79	1795600
2002-12-09	21.05	21.33	20.43	20.50	1674600
2002-12-10	20.40	20.70	20.10	20.53	2251600
2002-12-11	20.54	20.54	20.20	20.45	2247400
2002-12-12	20.55	21.13	20.22	21.01	2474400
2002-12-13	21.00	21.39	20.90	20.95	2272000
2002-12-16	20.70	21.81	20.70	21.81	5958600
2002-12-17	21.82	21.84	21.06	21.09	2788000
2002-12-18	21.09	21.09	20.54	20.56	1993600
2002-12-19	20.56	20.97	20.51	20.69	1812200
2002-12-20	20.82	21.28	20.59	21.28	1635600
2002-12-23	21.28	21.49	20.95	21.32	962000
2002-12-24	21.24	21.24	20.86	20.86	507400
2002-12-26	20.86	21.05	20.56	20.62	927000
2002-12-27	20.60	20.90	20.04	20.17	1126600
2002-12-30	20.38	20.50	19.70	19.85	1728200
2002-12-31	19.86	19.97	19.38	19.97	1588000
2003-01-02	20.10	20.65	19.87	20.59	1354200
2003-01-03	20.59	20.73	20.24	20.42	1713800
2003-01-06	20.25	20.33	19.75	19.81	1442600
2003-01-07	19.81	19.81	18.43	18.44	4838600
2003-01-08	18.45	18.55	18.15	18.32	4760000
2003-01-09	18.49	18.62	18.26	18.30	3485400
2003-01-10	18.31	18.50	18.15	18.40	2964800
2003-01-13	18.10	18.13	17.58	17.78	3957400
2003-01-14	17.99	18.20	17.76	18.03	2877800
2003-01-15	18.08	18.79	17.93	18.65	3580400
2003-01-16	18.83	19.12	18.79	19.12	3201800
2003-01-17	18.98	19.15	18.13	18.97	4276200
2003-01-21	18.97	18.97	18.30	18.30	2580600
2003-01-22	18.30	18.74	17.77	18.63	4076000
2003-01-23	18.63	19.11	18.43	19.03	2120600
2003-01-24	19.02	19.17	18.56	18.58	1909600
2003-01-27	18.50	18.58	17.65	17.69	2638800
2003-01-28	17.79	18.37	17.78	17.88	1848000
2003-01-29	17.89	18.46	17.53	18.32	2567200
2003-01-30	18.32	19.05	18.14	18.17	3757200
2003-01-31	18.22	18.70	18.03	18.58	2856400
2003-02-03	18.58	19.00	18.35	18.71	2105600
2003-02-04	18.71	19.70	18.40	19.68	3747800
2003-02-05	19.68	20.40	19.39	19.63	4567800
2003-02-06	19.50	19.80	19.28	19.48	1767400
2003-02-07	19.75	19.75	19.02	19.15	1472200
2003-02-10	19.20	19.63	19.06	19.62	1756400
2003-02-11	19.78	19.83	19.22	19.37	2472600
2003-02-12	19.40	19.53	18.65	18.73	1890600
2003-02-13	18.65	18.93	18.30	18.48	1590400
2003-02-14	18.48	18.71	18.30	18.56	2310600
2003-02-18	18.63	19.21	18.33	19.14	2206800
2003-02-19	19.14	19.15	18.76	19.14	2292400
2003-02-20	19.15	19.67	19.01	19.66	3382800
2003-02-21	19.80	20.46	19.70	20.28	4176400
2003-02-24	20.28	20.84	20.09	20.84	3110800
2003-02-25	20.84	21.34	20.13	20.50	4147000
2003-02-26	20.50	21.15	20.33	20.91	3616800
2003-02-27	20.96	21.01	20.11	20.31	3986600
2003-02-28	20.31	20.51	19.94	20.02	2715600
2003-03-03	20.02	20.20	19.76	19.95	1936200
2003-03-04	19.95	20.11	19.76	19.83	1768800
2003-03-05	19.85	19.95	19.42	19.46	3382000
2003-03-06	19.49	20.07	19.40	20.05	2648800
2003-03-07	19.93	20.14	19.50	19.70	2569800
2003-03-10	19.61	19.86	19.29	19.33	1650400
2003-03-11	19.33	19.51	18.63	18.71	2581400
2003-03-12	18.73	18.74	18.27	18.65	2769800
2003-03-13	19.08	19.08	18.53	18.81	2764800
2003-03-14	18.81	18.90	18.59	18.75	1726000
2003-03-17	18.90	19.06	18.51	18.84	2346200
2003-03-18	18.84	19.63	18.68	19.63	4189400
2003-03-19	19.63	19.80	19.11	19.42	2571000
2003-03-20	19.42	19.92	19.20	19.85	3107000
2003-03-21	19.56	19.65	18.88	18.95	2830800
2003-03-24	18.95	19.28	18.43	18.50	2595200
2003-03-25	18.70	19.10	18.52	18.85	3251000
2003-03-26	18.85	19.01	18.53	18.84	1722600
2003-03-27	18.86	19.34	18.84	19.21	2922000
2003-03-28	19.10	19.56	19.10	19.44	2275800
2003-03-31	18.76	19.28	18.76	18.89	2633000
2003-04-01	18.94	19.60	18.93	19.50	2604800
2003-04-02	19.48	19.56	19.11	19.45	2690000
2003-04-03	19.45	19.57	19.10	19.10	2295200
2003-04-04	19.14	19.36	19.00	19.00	1878400
2003-04-07	19.00	19.00	18.60	18.75	3571200
2003-04-08	18.85	18.92	18.54	18.68	2161000
2003-04-09	18.83	18.99	18.68	18.90	2029200
2003-04-10	19.28	19.64	19.15	19.55	2958400
2003-04-11	19.55	19.71	19.08	19.63	2615200
2003-04-14	19.63	19.71	19.50	19.55	1307400
2003-04-15	19.55	19.63	19.35	19.38	2117800
2003-04-16	19.42	19.56	19.22	19.25	2215800
2003-04-17	18.93	20.06	18.88	20.03	4111000
2003-04-21	20.03	20.40	19.96	20.34	1988600
2003-04-22	20.31	20.74	20.16	20.60	1858200
2003-04-23	20.75	20.99	20.36	20.53	2815800
2003-04-24	20.27	20.70	20.26	20.41	1810400
2003-04-25	20.41	20.47	20.03	20.17	1704600
2003-04-28	20.01	20.42	19.80	20.09	1978200
2003-04-29	20.09	20.18	19.74	19.79	2804400
2003-04-30	19.79	20.35	19.75	20.12	4081600
2003-05-01	20.11	20.22	19.71	20.01	1836000
2003-05-02	20.02	20.60	20.02	20.53	2521600
2003-05-05	20.63	20.81	20.57	20.73	1360400
2003-05-06	20.82	21.00	20.65	20.78	1767400
2003-05-07	20.78	21.44	20.57	21.07	3248000
2003-05-08	21.00	21.71	20.85	21.54	3247000
2003-05-09	21.69	22.21	21.35	22.05	2787600
2003-05-12	22.05	22.26	21.69	21.80	2554000
2003-05-13	21.80	22.31	21.64	21.98	2359600
2003-05-14	21.98	22.10	21.76	22.02	2353600
2003-05-15	22.04	22.18	21.69	22.07	1861600
2003-05-16	22.07	22.17	21.78	21.99	2270400
2003-05-19	21.90	22.00	21.63	21.64	2272400
2003-05-20	21.64	21.78	21.26	21.54	1993600
2003-05-21	21.48	22.48	21.38	22.35	2598000
2003-05-22	22.35	22.55	22.20	22.29	2209200
2003-05-23	22.29	22.50	21.93	22.42	1305800
2003-05-27	22.43	22.99	22.09	22.92	2670400
2003-05-28	22.92	23.27	22.55	22.65	3147200
2003-05-29	22.66	22.67	21.90	22.03	3774400
2003-05-30	22.03	22.72	21.83	22.68	2383800
2003-06-02	22.68	22.85	22.51	22.67	2513800
2003-06-03	22.67	22.67	22.16	22.40	1791800
2003-06-04	22.53	22.73	22.17	22.53	2069000
2003-06-05	22.32	22.57	22.14	22.49	1673400
2003-06-06	22.48	22.65	22.02	22.10	2218800
2003-06-09	22.11	22.15	21.73	22.10	2546400
2003-06-10	22.10	22.40	21.92	22.11	2052800
2003-06-11	22.08	23.30	21.92	23.27	2907400
2003-06-12	23.27	23.85	22.58	22.85	3289200
2003-06-13	22.85	22.85	21.88	21.95	3347600
2003-06-16	21.95	21.95	21.33	21.58	2738200
2003-06-17	21.58	21.88	21.25	21.31	3385000
2003-06-18	21.31	21.97	20.82	21.39	3027200
2003-06-19	21.39	22.24	20.99	21.82	3001000
2003-06-20	22.00	22.35	21.66	21.76	3216800
2003-06-23	21.76	22.11	21.28	21.52	1696000
2003-06-24	21.48	21.85	21.38	21.41	1768000
2003-06-25	21.48	22.12	21.40	21.78	2410400
2003-06-26	21.85	22.06	21.15	21.33	3322800
2003-06-27	21.33	21.80	21.33	21.39	1744800
2003-06-30	21.52	21.62	20.90	20.95	2073000
2003-07-01	20.25	20.51	20.25	20.49	14090800
2003-07-02	20.49	20.62	20.12	20.34	6187800
2003-07-03	20.34	20.87	20.18	20.48	2727600
2003-07-07	20.20	20.45	19.83	19.88	6448400
2003-07-08	19.88	20.20	19.68	19.83	5352000
2003-07-09	19.89	20.31	19.89	20.15	3694800
2003-07-10	20.13	20.16	19.24	19.53	4185200
2003-07-11	19.66	19.67	19.14	19.36	3357400
2003-07-14	19.36	19.43	19.03	19.06	2434600
2003-07-15	19.13	19.79	18.80	18.92	3070400
2003-07-16	18.92	18.95	18.40	18.66	3590800
2003-07-17	18.66	19.26	18.18	19.02	3894800
2003-07-18	19.02	19.97	18.70	19.83	3979800
2003-07-21	20.08	20.10	19.14	19.28	2909800
2003-07-22	19.28	19.45	18.45	18.85	3674400
2003-07-23	18.98	19.16	18.26	18.64	4063000
2003-07-24	18.64	19.00	18.21	18.23	4097000
2003-07-25	18.23	18.42	17.93	18.20	3222400
2003-07-28	18.20	18.38	17.71	18.12	3577000
2003-07-29	18.12	18.25	17.71	17.80	2893800
2003-07-30	17.80	17.95	17.60	17.78	3411600
2003-07-31	17.78	18.34	17.74	18.14	2830800
2003-08-01	17.98	18.47	17.77	18.37	2886200
2003-08-04	18.34	18.36	17.86	17.95	3261200
2003-08-05	17.95	18.13	17.60	17.81	1875400
2003-08-06	17.81	18.24	17.46	18.22	2912400
2003-08-07	18.22	18.99	17.84	18.98	3977200
2003-08-08	18.98	19.04	18.61	18.80	1925600
2003-08-11	18.80	19.12	18.45	19.00	2016800
2003-08-12	19.00	19.15	18.68	19.10	1500000
2003-08-13	19.14	19.20	18.86	19.05	1824200
2003-08-14	19.13	19.23	18.41	18.66	3834800
2003-08-15	18.69	18.75	18.56	18.72	628000
2003-08-18	18.72	18.99	18.42	18.79	1463200
2003-08-19	18.79	19.00	18.77	18.90	1322800
2003-08-20	18.90	19.37	18.49	19.30	2214000
2003-08-21	19.30	19.70	19.01	19.63	2758000
2003-08-22	19.70	19.70	19.07	19.07	2420400
2003-08-25	19.07	19.12	18.71	18.83	1424600
2003-08-26	18.83	18.83	18.44	18.60	1702200
2003-08-27	18.63	18.95	18.60	18.69	2262200
2003-08-28	18.69	19.10	18.44	18.98	3000200
2003-08-29	18.60	18.98	18.60	18.79	1686200
2003-09-02	18.79	18.79	18.23	18.45	5293200
2003-09-03	18.45	18.50	18.15	18.26	2487200
2003-09-04	18.26	18.35	17.90	18.06	3118200
2003-09-05	18.06	18.48	17.66	18.44	2532200
2003-09-08	18.45	18.85	18.44	18.65	2685200
2003-09-09	18.65	18.65	18.25	18.43	2709000
2003-09-10	18.44	18.50	18.19	18.26	4462200
2003-09-11	18.26	18.31	18.01	18.26	3347200
2003-09-12	18.26	18.50	18.01	18.50	2995600
2003-09-15	18.50	18.60	18.28	18.34	1936800
2003-09-16	18.34	18.44	18.10	18.23	1467600
2003-09-17	18.23	18.28	17.86	17.93	2472600
2003-09-18	17.93	18.13	17.58	18.08	3770600
2003-09-19	18.08	18.33	17.94	18.31	3464200
2003-09-22	18.33	18.77	18.33	18.63	5230000
2003-09-23	18.68	18.75	18.55	18.63	2035600
2003-09-24	18.63	19.33	18.63	19.25	5055400
2003-09-25	19.25	19.25	18.83	19.01	2719400
2003-09-26	19.03	19.03	18.43	18.62	2040200
2003-09-29	18.65	18.98	18.53	18.88	1539000
2003-09-30	18.88	19.30	18.62	18.89	2592800
2003-10-01	19.05	19.26	18.90	19.20	2504200
2003-10-02	19.13	19.33	18.92	19.19	1909200
2003-10-03	19.25	19.45	18.93	19.21	2441400
2003-10-06	19.21	19.50	19.13	19.33	992400
2003-10-07	19.33	19.35	18.88	19.25	1576200
2003-10-08	19.18	19.44	19.09	19.11	2095000
2003-10-09	19.11	19.11	18.40	18.75	3290800
2003-10-10	18.75	18.96	18.66	18.80	1693800
2003-10-13	18.93	18.95	18.58	18.68	1623200
2003-10-14	18.56	18.74	18.26	18.34	2018800
2003-10-15	18.34	18.40	17.86	17.90	2501800
2003-10-16	17.90	18.18	17.90	18.00	4270600
2003-10-17	18.01	18.07	17.55	17.93	2416400
2003-10-20	17.95	18.00	17.72	17.81	2250000
2003-10-21	17.81	18.18	17.81	18.00	4095600
2003-10-22	18.00	18.00	17.46	17.49	3431400
2003-10-23	17.49	17.49	17.00	17.35	3200200
2003-10-24	16.88	17.10	16.88	17.02	3949600
2003-10-27	17.10	17.10	16.74	16.86	1774000
2003-10-28	16.86	16.86	16.52	16.75	3393000
2003-10-29	16.75	17.03	16.55	16.55	2799200
2003-10-30	16.55	16.98	16.40	16.82	3188200
2003-10-31	16.80	17.42	16.77	17.38	3416400
2003-11-03	17.45	17.50	16.79	16.90	2373000
2003-11-04	16.90	17.02	16.59	16.79	3362800
2003-11-05	16.81	17.10	16.65	17.04	2355400
2003-11-06	17.10	17.16	16.84	17.00	1754600
2003-11-07	17.05	17.13	16.48	16.88	1656800
2003-11-10	16.88	17.12	16.53	16.55	2070600
2003-11-11	16.55	16.63	16.13	16.35	3272600
2003-11-12	16.35	16.37	16.05	16.37	2998000
2003-11-13	16.52	16.69	16.47	16.65	3439600
2003-11-14	16.72	16.84	16.50	16.55	2796000
2003-11-17	16.55	16.55	16.23	16.34	1614000
2003-11-18	16.34	16.45	15.96	16.27	1878600
2003-11-19	16.26	16.29	15.78	15.88	4159600
2003-11-20	15.88	15.93	15.70	15.74	3188000
2003-11-21	15.70	15.86	15.65	15.77	3012400
2003-11-24	15.83	15.90	15.68	15.90	2378400
2003-11-25	15.89	16.19	15.87	16.07	4194200
2003-11-26	16.10	16.40	16.03	16.33	2261200
2003-11-28	16.33	16.40	16.26	16.39	662600
2003-12-01	16.39	16.69	16.35	16.65	1879600
2003-12-02	16.95	17.00	16.69	16.95	2674200
2003-12-03	16.95	17.02	16.59	16.65	2552800
2003-12-04	16.65	17.52	16.62	17.40	4737200
2003-12-05	17.40	17.65	17.30	17.58	4123600
2003-12-08	17.60	17.73	17.34	17.73	2602600
2003-12-09	17.85	17.85	17.52	17.65	1917400
2003-12-10	17.70	17.83	17.43	17.73	2196200
2003-12-11	17.72	17.72	17.37	17.43	2417400
2003-12-12	17.54	18.05	17.45	17.99	2265800
2003-12-15	17.88	17.94	17.51	17.68	1815000
2003-12-16	17.63	17.86	17.50	17.67	1383600
2003-12-17	17.63	17.65	17.51	17.58	2508600
2003-12-18	17.58	18.40	17.53	18.38	5136200
2003-12-19	18.33	18.33	17.75	18.05	3841800
2003-12-22	17.85	18.07	17.81	18.00	2282000
2003-12-23	17.95	17.96	17.70	17.87	1870200
2003-12-24	17.87	18.28	17.87	18.22	1067600
2003-12-26	18.28	18.30	18.09	18.19	476000
2003-12-29	18.25	18.42	18.09	18.22	1063600
2003-12-30	18.21	18.45	18.18	18.25	2024000
2003-12-31	18.32	18.36	17.89	18.00	1755600
2004-01-02	18.13	18.28	17.91	18.05	1254800
2004-01-05	18.05	18.23	18.01	18.23	2527400
2004-01-06	18.25	18.60	18.18	18.57	2896800
2004-01-07	18.50	18.50	18.11	18.14	1488600
2004-01-08	18.38	18.94	18.26	18.87	3600000
2004-01-09	18.92	20.28	18.75	19.82	6242400
2004-01-12	19.87	19.87	19.54	19.59	3145200
2004-01-13	19.70	19.88	19.42	19.45	2624000
2004-01-14	19.49	19.49	19.08	19.23	2205200
2004-01-15	19.33	19.48	18.90	18.91	2739000
2004-01-16	19.13	19.52	18.65	19.43	2004600
2004-01-20	19.60	20.27	19.60	20.22	3542400
2004-01-21	20.13	20.50	20.01	20.40	2562000
2004-01-22	20.40	20.48	19.60	19.95	1816600
2004-01-23	20.45	21.23	20.42	20.80	4772200
2004-01-26	20.80	20.95	20.44	20.95	2322400
2004-01-27	20.95	21.37	20.84	21.16	3819600
2004-01-28	21.13	21.13	20.56	20.87	3848400
2004-01-29	20.86	20.88	20.33	20.57	2937800
2004-01-30	20.57	20.74	20.14	20.16	2425200
2004-02-02	20.17	20.87	20.13	20.59	2357600
2004-02-03	20.60	20.68	20.26	20.51	1780600
2004-02-04	20.55	20.94	20.53	20.66	3259800
2004-02-05	20.74	20.96	20.18	20.31	3181600
2004-02-06	20.31	20.43	20.16	20.32	2313400
2004-02-09	20.42	21.14	20.42	20.96	2342800
2004-02-10	21.07	21.75	20.97	21.68	4463800
2004-02-11	21.55	21.86	21.45	21.69	2365200
2004-02-12	21.75	22.03	21.70	21.87	2579400
2004-02-13	21.83	21.95	21.71	21.83	3755000
2004-02-17	21.95	22.16	21.84	22.14	2481000
2004-02-18	22.14	22.18	21.76	21.85	2399800
2004-02-19	21.95	22.13	21.87	22.04	2646800
2004-02-20	22.38	22.44	21.80	21.98	4234400
2004-02-23	21.95	22.00	21.68	21.77	1924400
2004-02-24	21.75	22.31	21.70	22.26	2433600
2004-02-25	22.20	22.50	22.08	22.44	1808600
2004-02-26	22.45	22.58	22.29	22.48	2643800
2004-02-27	22.50	22.58	22.29	22.40	2182400
2004-03-01	22.55	23.40	22.42	23.34	3929000
2004-03-02	23.10	23.33	23.01	23.20	2610600
2004-03-03	23.21	23.21	22.73	23.07	2971400
2004-03-04	22.95	23.10	22.74	23.01	2117400
2004-03-05	22.99	23.38	22.98	23.25	2788000
2004-03-08	23.25	23.55	23.20	23.35	2188400
2004-03-09	23.30	23.33	22.65	22.86	3007800
2004-03-10	22.90	22.92	21.59	21.75	5287000
2004-03-11	21.85	21.92	21.44	21.44	3542600
2004-03-12	21.63	21.82	21.52	21.81	2602200
2004-03-15	21.91	22.29	21.84	21.96	1629400
2004-03-16	22.01	22.04	21.71	21.85	1670600
2004-03-17	21.66	22.43	21.66	22.37	1977600
2004-03-18	22.50	22.62	22.23	22.56	2015200
2004-03-19	22.43	22.58	21.95	21.99	1806400
2004-03-22	21.80	21.95	21.50	21.60	1717800
2004-03-23	21.72	21.88	20.80	21.18	3336400
2004-03-24	21.15	21.38	19.93	20.13	5324200
2004-03-25	20.23	20.68	20.15	20.29	3667800
2004-03-26	20.33	20.58	20.23	20.35	2192400
2004-03-29	20.45	20.49	20.16	20.42	1969600
2004-03-30	20.43	21.02	20.43	20.72	2142200
2004-03-31	20.75	21.16	20.39	21.02	2972600
2004-04-01	20.83	21.00	20.03	20.38	3018200
2004-04-02	20.38	20.42	20.15	20.35	2076400
2004-04-05	20.38	20.68	20.38	20.62	1566400
2004-04-06	20.62	20.87	20.58	20.70	1622200
2004-04-07	20.70	21.24	20.37	20.94	3416400
2004-04-08	20.98	21.16	20.87	21.06	1785600
2004-04-12	21.17	21.78	21.14	21.56	1812200
2004-04-13	21.68	21.73	20.98	21.01	2344800
2004-04-14	20.95	21.08	20.70	20.74	3047400
2004-04-15	20.80	21.27	20.77	21.15	2400200
2004-04-16	21.15	21.63	21.07	21.59	2006600
2004-04-19	21.70	22.00	21.61	21.76	2074400
2004-04-20	21.66	21.83	21.42	21.56	2974000
2004-04-21	21.28	21.73	21.26	21.64	2312400
2004-04-22	21.64	22.38	21.64	22.34	3038000
2004-04-23	22.34	22.35	22.01	22.14	1679400
2004-04-26	22.26	22.50	22.25	22.27	1935600
2004-04-27	22.63	22.99	22.47	22.89	2925600
2004-04-28	22.89	22.89	22.51	22.57	2678400
2004-04-29	22.57	22.59	21.55	21.95	3073400
2004-04-30	22.00	22.07	21.39	21.74	2355400
2004-05-03	21.74	22.19	21.60	22.15	2099400
2004-05-04	22.11	22.15	21.66	21.87	2125200
2004-05-05	21.05	21.56	20.76	21.53	5241000
2004-05-06	21.53	21.73	21.15	21.30	1869400
2004-05-07	21.30	21.58	20.63	20.77	2646600
2004-05-10	20.25	20.34	19.84	19.97	3796000
2004-05-11	20.24	20.46	20.11	20.38	1790800
2004-05-12	20.33	20.74	19.90	20.30	2696200
2004-05-13	20.30	20.57	20.25	20.46	1446400
2004-05-14	20.46	20.89	20.29	20.48	1388000
2004-05-17	20.55	20.81	20.31	20.55	1867000
2004-05-18	20.55	20.58	19.86	20.13	2200200
2004-05-19	20.25	20.66	19.99	20.17	2623600
2004-05-20	20.17	20.67	20.15	20.40	2581000
2004-05-21	20.41	20.53	20.17	20.26	1713600
2004-05-24	20.48	21.41	20.26	21.18	4666600
2004-05-25	21.30	21.51	21.00	21.27	2823000
2004-05-26	21.29	21.48	20.76	20.86	2234800
2004-05-27	20.85	20.85	20.28	20.49	2940000
2004-05-28	20.49	20.92	20.42	20.76	1080600
2004-06-01	20.98	21.22	20.66	20.82	2372600
2004-06-02	20.83	20.97	20.53	20.87	1792000
2004-06-03	20.87	21.17	20.50	20.63	2643400
2004-06-04	20.63	20.81	20.39	20.55	2000800
2004-06-07	20.55	21.05	20.40	20.90	2454000
2004-06-08	21.03	21.23	20.68	20.82	2731000
2004-06-09	20.82	21.01	20.55	20.92	2301000
2004-06-10	21.07	21.50	21.02	21.25	2676800
2004-06-14	21.25	21.43	21.03	21.12	1533800
2004-06-15	21.35	21.85	21.33	21.81	2528400
2004-06-16	22.00	22.35	21.97	22.19	2670600
2004-06-17	22.19	22.44	21.88	22.25	1758200
2004-06-18	22.37	22.48	21.89	22.17	2534600
2004-06-21	22.17	22.21	21.84	22.08	1783200
2004-06-22	22.08	22.49	22.04	22.46	1948800
2004-06-23	22.50	22.78	22.21	22.73	1928800
2004-06-24	22.73	22.83	22.26	22.28	1795600
2004-06-25	22.29	22.52	22.23	22.45	1609600
2004-06-28	22.45	22.45	21.97	22.11	1715200
2004-06-29	22.12	22.45	21.96	22.25	2096000
2004-06-30	22.25	22.60	22.25	22.49	2689600
2004-07-01	22.49	22.70	22.31	22.58	2167400
2004-07-02	22.55	22.71	22.20	22.49	2210000
2004-07-06	22.72	22.80	22.15	22.28	2335200
2004-07-07	22.30	22.51	22.07	22.48	1484000
2004-07-08	22.48	22.64	22.12	22.44	1625200
2004-07-09	22.45	22.91	22.21	22.76	1726400
2004-07-12	22.76	22.78	22.41	22.66	1242400
2004-07-13	22.66	22.67	22.31	22.50	1234600
2004-07-14	22.45	23.14	22.42	22.93	2406600
2004-07-15	22.90	23.70	22.82	23.48	3298400
2004-07-16	23.55	23.99	23.37	23.86	3391800
2004-07-19	23.86	23.95	23.59	23.78	1772800
2004-07-20	23.78	23.83	23.28	23.71	1851400
2004-07-21	23.70	24.29	23.27	23.27	2692000
2004-07-22	23.28	23.59	23.15	23.39	1883400
2004-07-23	23.39	23.56	22.86	23.04	2069000
2004-07-26	23.18	23.43	22.57	22.80	3306600
2004-07-27	22.65	23.35	22.52	23.07	2437600
2004-07-28	23.25	23.58	23.20	23.23	2579200
2004-07-29	23.23	23.67	22.89	23.49	2737600
2004-07-30	23.50	23.59	23.38	23.39	1827800
2004-08-02	23.40	23.57	23.20	23.37	2277600
2004-08-03	23.48	23.79	23.44	23.59	1852400
2004-08-04	23.65	23.65	22.75	22.93	2977600
2004-08-05	23.05	23.18	22.55	22.77	3043200
2004-08-06	22.80	22.85	22.10	22.47	3404000
2004-08-09	22.52	22.92	22.47	22.62	1978200
2004-08-10	22.69	22.87	22.39	22.48	1813600
2004-08-11	22.31	22.54	22.14	22.25	2747400
2004-08-12	22.14	22.32	21.67	21.78	2839600
2004-08-13	21.73	22.20	21.68	22.02	2302400
2004-08-16	22.14	22.31	21.95	22.18	1553400
2004-08-17	22.11	22.11	21.70	21.88	2543800
2004-08-18	21.90	22.18	21.79	22.00	1989600
2004-08-19	22.10	22.61	22.05	22.31	2895000
2004-08-20	22.39	22.89	22.39	22.71	4054400
2004-08-23	22.70	22.78	22.20	22.30	1945800
2004-08-24	22.29	22.30	21.46	22.20	1900600
2004-08-25	22.31	22.55	22.27	22.45	1961400
2004-08-26	22.30	22.94	22.20	22.88	1852000
2004-08-27	22.88	23.10	22.82	23.02	1572600
2004-08-30	23.14	23.21	22.52	22.70	1129600
2004-08-31	22.75	23.21	22.75	23.17	1782400
2004-09-01	23.25	23.88	23.06	23.68	2577400
2004-09-02	23.75	23.90	23.43	23.58	1575000
2004-09-03	23.58	23.98	23.48	23.84	1340200
2004-09-07	23.74	23.74	23.39	23.57	1538600
2004-09-08	23.33	23.84	23.32	23.65	1518200
2004-09-09	23.78	24.23	23.58	24.03	3038400
2004-09-10	24.03	24.17	23.71	23.82	1564600
2004-09-13	24.03	24.25	23.95	24.14	1693400
2004-09-14	24.25	24.25	23.84	24.02	1274400
2004-09-15	23.93	24.32	23.77	24.03	2241200
2004-09-16	24.03	24.31	23.76	24.17	2050400
2004-09-17	24.35	24.64	24.18	24.50	2467000
2004-09-20	24.56	24.86	24.39	24.39	2630000
2004-09-21	24.39	24.69	24.26	24.67	2848200
2004-09-22	24.67	24.95	24.54	24.70	3062200
2004-09-23	24.71	24.80	24.40	24.74	2466600
2004-09-24	24.74	25.21	24.65	25.18	3457800
2004-09-27	25.24	25.42	24.92	25.10	2444000
2004-09-28	25.30	25.64	25.13	25.50	2460800
2004-09-29	25.45	25.78	25.15	25.40	3899400
2004-09-30	25.42	25.67	25.31	25.51	1822800
2004-10-01	25.51	26.10	25.33	25.94	2735400
2004-10-04	25.94	26.17	25.68	25.84	2386200
2004-10-05	26.00	26.22	25.70	25.90	2786800
2004-10-06	25.94	26.44	25.94	26.37	2779200
2004-10-07	26.33	26.50	25.96	26.06	2143200
2004-10-08	26.16	26.45	25.94	26.15	1617400
2004-10-11	26.15	26.15	25.24	25.36	3116400
2004-10-12	25.26	25.48	25.01	25.09	2721200
2004-10-13	24.78	25.10	24.33	24.93	4639400
2004-10-14	25.01	25.67	25.01	25.27	3445000
2004-10-15	25.80	25.80	25.10	25.36	1546800
2004-10-18	25.37	25.61	24.95	25.17	2557600
2004-10-19	25.12	25.41	24.92	25.04	2085000
2004-10-20	25.47	25.89	25.07	25.80	3004800
2004-10-21	26.25	26.64	26.23	26.41	4403400
2004-10-22	26.37	27.20	26.18	26.66	4394800
2004-10-25	26.70	26.70	26.11	26.63	4243400
2004-10-26	26.63	27.10	26.51	26.96	3074600
2004-10-27	27.03	27.38	25.82	26.03	5053200
2004-10-28	26.03	26.28	25.34	25.63	6115000
2004-10-29	25.73	26.15	25.39	26.13	2986800
2004-11-01	26.26	26.78	25.50	25.80	4226200
2004-11-02	25.80	25.95	25.25	25.43	4094200
2004-11-03	26.00	26.15	25.38	25.76	3988800
2004-11-04	25.66	26.14	25.52	25.58	3546400
2004-11-05	25.68	25.99	25.44	25.72	3160600
2004-11-08	25.43	25.44	24.75	24.95	3745000
2004-11-09	24.65	25.20	24.57	24.93	3551000
2004-11-10	24.88	25.75	24.70	25.48	5505200
2004-11-11	25.43	25.67	25.25	25.56	2055200
2004-11-12	25.67	26.38	25.50	26.18	3458400
2004-11-15	26.05	26.08	24.94	25.18	4598800
2004-11-16	25.35	25.62	25.25	25.28	2944200
2004-11-17	25.40	25.76	24.98	25.60	2816000
2004-11-18	25.59	26.06	25.52	25.98	2719800
2004-11-19	26.10	26.49	25.84	26.39	2895400
2004-11-22	26.39	26.81	26.09	26.54	2369000
2004-11-23	26.63	27.23	26.52	27.02	3462400
2004-11-24	26.88	27.49	26.68	27.38	2997200
2004-11-26	27.37	27.62	27.20	27.25	1038200
2004-11-29	27.25	27.34	26.72	26.93	2659000
2004-11-30	26.80	27.19	26.65	26.69	3297200
2004-12-01	26.51	26.62	25.16	25.64	5845800
2004-12-02	25.57	25.58	24.85	25.20	3736200
2004-12-03	25.20	26.06	25.20	25.76	3323800
2004-12-06	26.13	26.13	25.27	25.50	2395800
2004-12-07	25.50	25.50	24.76	24.96	3383200
2004-12-08	24.75	25.52	24.71	25.14	4260600
2004-12-09	25.27	25.63	25.10	25.49	2959400
2004-12-10	26.12	26.12	25.13	25.34	2027200
2004-12-13	25.50	25.81	25.46	25.68	2208800
2004-12-14	26.15	26.35	26.03	26.31	2974200
2004-12-15	26.36	26.94	26.03	26.56	2191000
2004-12-16	26.38	26.63	26.13	26.41	1509600
2004-12-17	26.78	26.78	26.14	26.39	2131400
2004-12-20	26.31	26.48	26.16	26.25	1579400
2004-12-21	26.45	26.46	26.06	26.44	2420200
2004-12-22	26.49	26.53	25.52	25.88	3348200
2004-12-23	26.00	26.20	25.85	26.05	1684200
2004-12-27	26.06	26.06	25.48	25.58	1719600
2004-12-28	25.68	25.80	25.48	25.69	1503600
2004-12-29	25.69	25.92	25.42	25.81	2143000
2004-12-30	25.77	25.79	25.52	25.79	1558800
2004-12-31	25.88	25.89	25.60	25.65	1205200
2005-01-03	25.65	25.65	24.85	24.86	3298200
2005-01-04	25.02	25.25	24.77	24.86	3142800
2005-01-05	24.86	24.91	24.53	24.69	2167800
2005-01-06	24.68	25.15	24.48	24.93	4089800
2005-01-07	24.88	24.88	24.25	24.54	2664200
2005-01-10	24.80	25.19	24.75	24.87	2055200
2005-01-11	24.87	25.02	24.57	24.70	1818600
2005-01-12	24.85	25.24	24.50	25.19	2599200
2005-01-13	25.39	25.96	25.37	25.76	3355800
2005-01-14	25.76	26.28	25.69	26.25	3351400
2005-01-18	26.51	26.91	26.25	26.54	3674200
2005-01-19	26.54	27.07	26.50	26.73	2742000
2005-01-20	26.43	26.70	26.27	26.48	3042200
2005-01-21	26.93	26.99	26.46	26.46	2347000
2005-01-24	26.93	27.13	26.59	26.59	2843800
2005-01-25	26.88	27.02	26.35	26.63	2991200
2005-01-26	26.63	26.90	26.39	26.89	2381400
2005-01-27	26.89	27.33	26.75	27.06	3005000
2005-01-28	26.65	26.87	26.52	26.66	2577800
2005-01-31	26.30	27.14	26.29	27.14	3545000
2005-02-01	27.14	27.37	27.01	27.25	2217000
2005-02-02	27.18	27.94	27.17	27.93	2977000
2005-02-03	27.75	28.21	27.41	28.15	3206800
2005-02-04	28.37	28.50	27.91	28.28	3304000
2005-02-07	28.28	28.44	27.24	27.68	3037000
2005-02-08	27.47	27.98	27.33	27.83	2535800
2005-02-09	27.83	28.38	27.57	28.06	3165200
2005-02-10	28.13	28.74	28.09	28.68	3438600
2005-02-11	28.70	29.13	28.62	29.06	3689800
2005-02-14	29.06	29.20	28.59	28.77	2455600
2005-02-15	28.65	29.03	28.55	28.87	2871200
2005-02-16	28.90	29.39	28.73	29.31	4422800
2005-02-17	29.40	29.60	29.12	29.19	5969000
2005-02-18	29.53	29.60	29.38	29.45	3635800
2005-02-22	29.55	29.74	29.23	29.23	3523400
2005-02-23	29.11	29.71	29.11	29.70	2344400
2005-02-24	29.75	30.00	29.15	30.00	3036200
2005-02-25	29.65	30.12	29.59	30.10	3777800
2005-02-28	30.20	30.38	29.22	29.81	4561400
2005-03-01	29.81	29.98	29.11	29.35	2981400
2005-03-02	29.35	29.89	29.22	29.63	3276800
2005-03-03	29.73	30.18	29.71	30.12	3778600
2005-03-04	30.25	30.66	30.00	30.55	3601600
2005-03-07	30.55	30.55	30.12	30.33	2872200
2005-03-08	30.33	30.60	29.94	30.09	3815800
2005-03-09	30.12	30.32	29.34	29.35	3657600
2005-03-10	29.36	29.36	28.75	28.92	4431400
2005-03-11	28.98	29.62	28.95	29.14	2799000
2005-03-14	29.14	29.59	28.84	29.49	2359400
2005-03-15	29.50	29.92	28.99	29.02	2626400
2005-03-16	28.89	29.47	28.76	29.06	2734200
2005-03-17	29.45	29.45	28.66	28.92	3152400
2005-03-18	29.10	29.49	29.03	29.20	3515000
2005-03-21	29.04	29.38	28.75	28.92	2846200
2005-03-22	29.00	29.73	28.79	29.19	3923000
2005-03-23	28.63	28.74	27.87	27.95	6905000
2005-03-24	28.11	28.38	27.85	27.89	3506600
2005-03-28	27.89	28.31	27.65	28.13	4592800
2005-03-29	28.13	28.56	27.46	27.48	4302800
2005-03-30	27.58	27.93	27.15	27.93	5678000
2005-03-31	28.50	29.11	28.44	28.97	5263800
2005-04-01	29.43	29.50	28.93	29.49	3782000
2005-04-04	29.50	29.75	28.79	29.18	3899800
2005-04-05	28.88	29.17	28.54	28.80	3566200
2005-04-06	28.84	29.45	28.67	29.30	3602800
2005-04-07	29.58	29.63	28.58	28.92	4299800
2005-04-08	28.76	29.17	28.46	28.49	2804200
2005-04-11	28.44	28.85	28.09	28.71	2197600
2005-04-12	28.71	28.76	28.01	28.29	2745200
2005-04-13	28.16	28.52	27.62	27.69	3090600
2005-04-14	27.80	27.93	27.26	27.26	4875200
2005-04-15	27.27	27.59	26.77	26.86	4548400
2005-04-18	26.86	27.56	26.82	27.30	3867200
2005-04-19	27.46	28.20	27.46	27.98	3060200
2005-04-20	27.98	28.25	27.49	27.52	2632200
2005-04-21	27.63	28.42	27.47	28.42	2760600
2005-04-22	28.13	28.81	27.40	28.23	7430000
2005-04-25	28.38	28.45	27.87	28.11	5324800
2005-04-26	28.00	28.01	27.40	27.40	4572200
2005-04-27	27.10	27.14	26.40	26.52	4340600
2005-04-28	26.34	26.39	26.05	26.19	4816200
2005-04-29	26.46	26.69	25.73	26.08	3856400
2005-05-02	25.91	26.71	25.88	26.64	3196200
2005-05-03	26.57	26.57	25.85	25.92	2758600
2005-05-04	26.10	26.45	25.65	26.31	2672800
2005-05-05	26.64	26.91	25.97	26.18	3327800
2005-05-06	26.28	26.75	26.28	26.46	3104400
2005-05-09	26.58	26.97	26.47	26.82	2393800
2005-05-10	26.75	26.75	25.92	25.97	3507400
2005-05-11	25.96	26.09	25.70	25.93	2819200
2005-05-12	25.85	25.85	24.70	24.78	4310400
2005-05-13	24.83	24.95	24.21	24.34	4939600
2005-05-16	24.34	24.34	23.82	24.25	4596000
2005-05-17	24.30	24.70	24.19	24.69	3946200
2005-05-18	24.89	25.10	24.54	24.80	4680000
2005-05-19	24.80	25.24	24.65	25.16	3311400
2005-05-20	25.16	25.35	24.78	24.83	2566000
2005-05-23	24.85	25.27	24.63	25.23	2457000
2005-05-24	25.38	25.52	25.17	25.47	2813600
2005-05-25	25.41	26.01	25.16	25.95	3544200
2005-05-26	26.07	26.10	25.77	26.03	1789800
2005-05-27	26.15	26.32	26.03	26.22	1624400
2005-05-31	26.23	26.38	25.56	26.29	2930600
2005-06-01	26.45	26.50	26.18	26.34	1906600
2005-06-02	26.68	26.70	26.10	26.48	2952600
2005-06-03	26.50	26.91	26.31	26.46	2658200
2005-06-06	26.90	27.22	26.74	27.00	4707200
2005-06-07	27.60	28.41	27.43	27.61	5938600
2005-06-08	28.05	28.80	27.68	27.82	5596200
2005-06-09	28.13	28.89	28.03	28.83	5455600
2005-06-10	28.83	28.93	28.19	28.47	3406400
2005-06-13	28.48	28.54	28.04	28.40	3747600
2005-06-14	28.42	28.73	28.17	28.73	2873800
2005-06-15	28.99	29.56	28.81	29.55	3588800
2005-06-16	29.53	29.97	29.35	29.96	2948400
2005-06-17	30.05	30.14	29.20	29.99	4500000
2005-06-20	30.00	30.03	29.48	29.75	3576000
2005-06-21	29.63	29.63	29.01	29.08	2990200
2005-06-22	29.35	29.68	28.99	29.64	3003400
2005-06-23	29.69	30.12	29.39	29.63	3022000
2005-06-24	29.85	29.85	29.34	29.39	1763000
2005-06-27	29.75	30.23	29.51	30.20	3466800
2005-06-28	30.08	30.08	29.30	29.35	2860000
2005-06-29	29.35	29.62	28.96	29.31	2524800
2005-06-30	29.58	29.58	28.92	28.99	3728400
2005-07-01	29.09	29.55	28.91	29.50	3672400
2005-07-05	29.70	30.11	29.56	30.10	4767400
2005-07-06	30.49	30.49	29.51	29.59	2866800
2005-07-07	29.18	29.56	29.01	29.39	4964000
2005-07-08	29.50	29.61	29.01	29.11	2994400
2005-07-11	29.12	29.31	28.55	29.30	3439200
2005-07-12	29.50	29.98	29.31	29.76	3462000
2005-07-13	30.38	30.95	29.81	30.02	7162600
2005-07-14	30.00	30.28	29.01	29.15	3797200
2005-07-15	29.40	29.47	28.77	28.89	2616000
2005-07-18	28.89	29.14	28.58	28.86	3201000
2005-07-19	29.16	29.97	28.84	29.85	2874000
2005-07-20	29.75	30.02	29.32	29.66	3497800
2005-07-21	29.73	29.95	29.00	29.95	35742800
2005-07-22	30.28	31.35	30.24	31.29	8999000
2005-07-25	31.04	31.76	31.00	31.58	4993400
2005-07-26	31.83	31.86	31.20	31.56	4282200
2005-07-27	31.50	31.56	30.98	31.36	4636800
2005-07-28	31.75	31.85	31.19	31.54	6808000
2005-07-29	31.78	32.02	31.60	31.64	4677800
2005-08-01	32.08	32.49	31.93	32.28	5004000
2005-08-02	32.15	32.49	32.09	32.43	4136200
2005-08-03	32.50	32.64	32.04	32.19	5778200
2005-08-04	32.19	32.65	32.16	32.50	2730600
2005-08-05	32.50	32.63	32.05	32.37	3290400
2005-08-08	32.60	32.93	32.60	32.83	4674800
2005-08-09	32.83	32.83	32.32	32.50	2903200
2005-08-10	32.65	33.05	32.41	32.95	4392000
2005-08-11	33.04	33.25	32.65	33.10	4915800
2005-08-12	33.18	33.18	32.76	32.99	3316600
2005-08-15	32.70	32.95	32.55	32.71	2956000
2005-08-16	32.71	32.85	32.23	32.34	2867600
2005-08-17	32.34	32.45	31.75	31.82	6027200
2005-08-18	31.82	32.12	31.54	31.74	4426200
2005-08-19	32.00	32.11	31.70	31.75	4361600
2005-08-22	31.80	31.96	31.51	31.64	7356000
2005-08-23	31.73	31.78	31.36	31.55	4603400
2005-08-24	31.76	32.15	31.54	32.08	5092400
2005-08-25	32.07	32.29	31.96	32.28	8648600
2005-08-26	32.27	32.31	32.06	32.07	5509000
2005-08-29	32.33	32.65	32.03	32.24	3108800
2005-08-30	32.39	33.02	32.36	32.99	6427200
2005-08-31	33.00	34.06	32.98	33.86	7493600
2005-09-01	33.86	34.59	33.85	34.56	11561400
2005-09-02	34.30	34.35	33.91	33.98	5670400
2005-09-06	34.20	34.30	33.35	34.26	4552200
2005-09-07	34.26	34.26	33.61	33.97	5457400
2005-09-08	33.98	34.22	33.59	33.83	3724200
2005-09-09	33.99	34.65	33.83	34.61	5120400
2005-09-12	34.49	34.50	33.68	33.76	4259200
2005-09-13	33.76	34.01	33.35	33.37	4153600
2005-09-14	33.51	33.94	33.23	33.84	3876600
2005-09-15	33.99	34.50	33.96	34.50	6204200
2005-09-16	34.53	34.74	34.44	34.50	7544200
2005-09-19	34.85	35.68	34.85	35.51	4488800
2005-09-20	34.78	35.34	34.77	35.08	4486800
2005-09-21	35.48	35.48	34.69	35.07	4344400
2005-09-22	35.32	35.57	34.11	34.66	4249400
2005-09-23	34.38	34.47	33.91	34.34	2639200
2005-09-26	33.50	34.88	33.50	34.85	5288800
2005-09-27	34.57	34.89	34.41	34.83	2558200
2005-09-28	34.84	34.91	34.31	34.75	3020400
2005-09-29	34.75	35.00	34.42	34.95	3100800
2005-09-30	34.78	34.93	34.31	34.33	2913600
2005-10-03	34.20	34.58	34.00	34.35	3586400
2005-10-04	34.25	34.26	33.26	33.26	4587400
2005-10-05	33.29	33.36	31.92	31.98	6256600
2005-10-06	31.43	32.06	31.24	31.60	6981000
2005-10-07	31.73	31.84	31.28	31.65	4615800
2005-10-10	31.55	31.63	30.84	31.10	3595000
2005-10-11	31.40	31.75	31.35	31.35	3124200
2005-10-12	31.19	31.45	30.43	30.63	3987000
2005-10-13	30.35	30.50	29.54	30.11	6324000
2005-10-14	30.15	30.96	30.01	30.91	4369600
2005-10-17	31.48	31.49	31.00	31.04	3386200
2005-10-18	30.87	30.90	29.71	29.78	4105600
2005-10-19	29.86	30.35	29.26	30.28	5780800
2005-10-20	30.23	30.28	28.50	29.12	8754400
2005-10-21	29.37	29.43	28.59	28.87	7693200
2005-10-24	28.87	30.00	28.77	29.94	5405400
2005-10-25	29.98	31.15	29.95	31.04	6157000
2005-10-26	31.04	31.73	30.63	30.76	6743000
2005-10-27	30.86	30.98	29.96	29.99	4251400
2005-10-28	30.38	30.73	29.30	30.58	6528600
2005-10-31	31.33	31.46	30.75	31.30	6269200
2005-11-01	31.30	32.43	31.30	32.36	5955400
2005-11-02	32.36	33.41	32.19	33.27	5891400
2005-11-03	33.46	33.70	33.26	33.40	5696600
2005-11-04	33.40	33.40	32.70	32.90	18120200
2005-11-07	32.90	32.90	32.16	32.45	6330400
2005-11-08	32.43	33.08	32.16	32.75	4440200
2005-11-09	32.75	33.30	32.18	32.33	8161800
2005-11-10	32.33	32.33	30.80	31.31	11022400
2005-11-11	31.21	31.50	30.75	31.43	9814600
2005-11-14	31.72	32.05	31.52	31.88	5689400
2005-11-15	31.90	32.50	31.84	31.94	6687200
2005-11-16	32.04	32.69	31.86	32.68	7330800
2005-11-17	32.90	32.99	32.43	32.91	5295200
2005-11-18	32.91	33.00	32.50	32.97	5002600
2005-11-21	33.00	33.94	32.97	33.84	5619000
2005-11-22	34.12	35.18	34.12	35.02	5174000
2005-11-23	35.00	36.16	34.84	35.83	7533600
2005-11-25	35.85	35.94	35.40	35.64	1472200
2005-11-28	35.00	35.13	34.21	34.21	4141600
2005-11-29	34.38	34.65	33.70	34.13	5748600
2005-11-30	34.23	35.02	34.14	34.76	4466200
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	21.20	21.55	20.50	21.44	13168350
2008-05-28	21.45	22.36	21.04	22.32	16887322
2008-05-29	22.65	22.99	21.92	22.09	29538614
2008-05-30	22.10	23.09	22.10	22.82	20631866
2008-06-02	22.68	23.15	22.30	22.44	15182586
2008-06-03	22.48	22.71	21.63	21.79	18405584
2008-06-04	21.66	22.54	21.63	21.86	19637694
2008-06-05	22.17	23.19	22.03	23.15	14216020
2008-06-06	23.24	24.19	22.83	22.85	15844264
2008-06-09	22.85	23.45	22.51	23.18	12980364
2008-06-10	22.91	23.13	22.26	22.70	16448962
2008-06-11	22.84	22.97	22.37	22.67	12954214
2008-06-12	22.35	22.50	21.66	21.97	16399562
2008-06-13	21.87	22.37	21.84	22.00	12374184
2008-06-16	22.23	22.85	22.16	22.45	10313668
2008-06-17	22.38	23.21	22.26	23.09	11158770
2008-06-18	22.84	23.27	22.68	23.12	10653688
2008-06-19	23.40	23.59	22.34	22.38	14467812
2008-06-20	22.27	22.91	22.00	22.36	16001006
2008-06-23	22.37	23.45	22.31	23.37	13375466
2008-06-24	23.00	23.57	22.90	23.05	14933448
2008-06-25	23.09	23.24	22.20	23.05	15039252
2008-06-26	23.13	23.89	22.84	23.56	18394262
2008-06-27	23.75	24.49	23.58	24.23	22103284
2008-06-30	24.49	24.99	24.25	24.80	18403664
2008-07-01	24.33	24.88	23.64	24.10	24530210
2008-07-02	24.00	24.68	22.84	22.88	19773314
2008-07-03	23.20	23.81	21.79	22.11	17232666
2008-07-07	21.77	22.32	20.81	21.25	26085988
2008-07-08	21.13	21.30	20.02	20.96	24158162
2008-07-09	20.97	21.57	19.95	19.99	21771900
2008-07-10	20.14	20.79	19.64	20.79	19939362
2008-07-11	20.92	21.16	20.14	20.68	15768196
2008-07-14	20.70	21.35	20.45	21.08	16752590
2008-07-15	20.95	21.26	19.65	20.13	14849248
2008-07-16	20.08	20.28	19.21	19.67	23908400
2008-07-17	19.81	20.58	19.24	19.64	24039446
2008-07-18	20.62	21.22	19.58	20.34	26726576
2008-07-21	19.57	20.57	18.85	20.54	39894306
2008-07-22	20.01	20.90	19.13	19.19	28693084
2008-07-23	19.07	19.31	17.53	18.08	36276790
2008-07-24	18.20	18.52	16.98	17.95	36187990
2008-07-25	17.89	18.67	17.66	18.39	18372002
2008-07-28	18.66	18.80	18.25	18.31	21623110
2008-07-29	18.22	18.29	17.59	18.17	18627026
2008-07-30	18.24	19.49	18.03	19.46	20293406
2008-07-31	19.31	19.31	18.78	18.87	19177200
2008-08-01	18.63	19.63	18.63	19.17	21317854
2008-08-04	19.12	19.22	18.00	18.20	20768192
2008-08-05	17.94	18.70	17.79	18.32	19732762
2008-08-06	18.27	18.89	18.18	18.83	17072784
2008-08-07	19.20	19.75	18.93	19.40	25344598
2008-08-08	19.17	19.17	18.36	18.63	14473028
2008-08-11	18.62	19.18	18.00	18.42	14934254
2008-08-12	18.54	18.77	18.33	18.41	16896586
2008-08-13	18.40	19.30	18.31	19.23	13811848
2008-08-14	18.79	19.22	18.42	18.97	13290476
2008-08-15	18.90	18.90	18.12	18.28	20137104
2008-08-18	18.38	18.66	17.71	17.82	16897116
2008-08-19	17.59	18.52	17.59	18.36	13852306
2008-08-20	18.58	19.29	18.46	19.19	15197564
2008-08-21	19.60	19.68	19.15	19.52	15227472
2008-08-22	19.53	19.53	18.64	18.88	10452292
2008-08-25	18.68	19.21	18.49	18.79	10950086
2008-08-26	19.05	19.35	18.85	19.32	10191708
2008-08-27	19.60	19.94	19.35	19.58	13857376
2008-08-28	19.76	19.88	18.73	19.22	12556706
2008-08-29	19.29	19.46	19.06	19.29	12273180
2008-09-02	18.52	18.71	17.68	17.72	24783266
2008-09-03	17.62	18.09	17.00	17.26	23591372
2008-09-04	17.26	17.42	16.48	16.84	20457542
2008-09-05	16.87	17.01	16.09	16.72	23463104
2008-09-08	17.15	17.41	16.03	16.12	21834286
2008-09-09	15.96	15.99	14.62	14.77	34868932
2008-09-10	14.95	15.19	14.43	14.83	38998152
2008-09-11	14.74	15.07	14.09	14.85	39495294
2008-09-12	14.86	15.75	14.84	15.70	23069498
2008-09-15	14.76	15.25	13.99	14.19	23755242
2008-09-16	13.81	15.16	13.25	15.04	30327376
2008-09-17	15.07	15.28	13.92	14.37	27160244
2008-09-18	14.91	15.17	13.03	14.07	36896954
2008-09-19	15.18	16.35	13.05	16.02	30138006
2008-09-22	16.19	16.69	15.33	15.76	21115084
2008-09-23	15.71	16.22	14.46	14.83	28917852
2008-09-24	15.25	15.25	14.31	14.76	22895566
2008-09-25	14.81	14.92	14.21	14.44	24888790
2008-09-26	14.02	14.40	13.33	13.80	21476722
2008-09-29	13.27	13.37	11.13	11.53	32195624
2008-09-30	12.00	12.75	11.88	12.57	26280286
2008-10-01	12.26	12.35	11.45	11.79	23981996
2008-10-02	11.67	11.67	9.16	9.27	85855496
2008-10-03	9.55	11.20	9.27	10.00	57030574
2008-10-06	9.61	9.92	8.02	9.09	55598590
2008-10-07	9.44	9.65	7.94	8.05	46132570
2008-10-08	7.81	8.70	7.26	8.31	61641920
2008-10-09	8.61	9.06	7.35	7.35	36863716
2008-10-10	6.67	7.73	5.70	6.57	59765916
2008-10-13	7.39	8.56	7.15	8.40	37222924
2008-10-14	8.91	9.32	7.88	8.34	41891490
2008-10-15	7.89	7.89	6.57	6.74	42705114
2008-10-16	7.10	7.22	6.14	7.11	41803588
2008-10-17	6.76	7.93	6.59	7.35	40569270
2008-10-20	7.99	8.51	7.63	8.48	33749498
2008-10-21	8.39	8.79	8.00	8.31	26210820
2008-10-22	7.87	7.96	6.59	6.93	30484688
2008-10-23	6.94	7.36	6.24	7.10	34567940
2008-10-24	6.13	6.80	6.13	6.49	25723598
2008-10-27	6.24	6.53	5.75	5.82	31313484
2008-10-28	6.22	6.66	5.54	6.62	31847720
2008-10-29	6.77	7.70	6.75	7.29	38413074
2008-10-30	7.67	8.19	7.48	8.14	33576170
2008-10-31	7.98	8.73	7.75	8.44	24940344
2008-11-03	8.31	8.33	7.31	7.52	20738526
2008-11-04	7.78	8.77	7.78	8.59	31272100
2008-11-05	8.21	8.43	7.83	7.87	25246162
2008-11-06	7.75	7.84	7.04	7.11	24957350
2008-11-07	7.17	7.59	7.10	7.55	18151266
2008-11-10	7.89	8.07	7.26	7.46	16874058
2008-11-11	7.17	7.30	6.76	7.05	18150006
2008-11-12	6.82	6.86	6.16	6.21	22898278
2008-11-13	6.26	7.05	5.52	7.02	40567428
2008-11-14	6.65	6.95	6.16	6.40	25598742
2008-11-17	6.25	6.83	6.21	6.23	24360332
2008-11-18	6.36	6.49	5.85	6.24	25252740
2008-11-19	6.17	6.49	5.77	5.82	24972556
2008-11-20	5.63	5.75	4.78	4.85	36801728
2008-11-21	5.10	5.34	4.64	5.14	53130070
2008-11-24	5.37	5.89	5.21	5.72	33736596
2008-11-25	5.78	5.83	5.16	5.48	29230862
2008-11-26	5.41	6.45	5.40	6.40	27754680
2008-11-28	6.28	6.51	6.13	6.39	9406474
2008-12-01	5.77	5.97	4.98	5.02	28918724
2008-12-02	5.18	5.27	4.89	5.15	30339576
2008-12-03	5.02	5.28	4.73	5.08	37605706
2008-12-04	4.96	5.07	4.16	4.34	50949204
2008-12-05	4.23	4.56	3.88	4.49	51503834
2008-12-08	4.89	5.16	4.57	5.01	40763372
2008-12-09	4.92	5.43	4.80	5.17	30622984
2008-12-10	5.37	5.56	5.23	5.51	29774990
2008-12-11	5.28	5.63	5.08	5.25	43677772
2008-12-12	4.90	5.20	4.80	5.07	29711316
2008-12-15	5.22	5.40	5.01	5.16	28108818
2008-12-16	5.21	5.50	5.03	5.43	29208188
2008-12-17	5.38	5.62	5.28	5.47	26550088
2008-12-18	5.46	5.48	4.76	4.77	31833418
2008-12-19	4.79	5.12	4.75	4.98	29415024
2008-12-22	5.02	5.12	4.51	4.51	26257280
2008-12-23	4.65	4.75	4.52	4.68	19714904
2008-12-24	4.64	4.84	4.55	4.76	9742530
2008-12-26	4.80	4.89	4.63	4.79	13138338
2008-12-29	4.90	5.07	4.78	5.00	17494248
2008-12-30	5.00	5.36	4.91	5.35	22118486
2008-12-31	5.33	5.55	5.15	5.41	15352504
2009-01-02	5.43	5.90	5.41	5.83	17622906
2009-01-05	5.84	6.50	5.66	6.29	35686306
2009-01-06	6.45	7.24	6.40	7.16	54272964
2009-01-07	6.53	6.80	6.10	6.48	35046390
2009-01-08	6.37	6.84	6.28	6.81	27329696
2009-01-09	6.83	6.92	6.38	6.41	24330556
2009-01-12	6.26	6.38	5.84	5.91	20499296
2009-01-13	5.91	6.28	5.79	6.13	21715450
2009-01-14	5.93	6.09	5.50	5.62	27265748
2009-01-15	5.60	5.69	5.30	5.57	30894188
2009-01-16	5.74	5.74	5.27	5.39	32424310
2009-01-20	5.26	5.44	4.66	4.68	44577228
2009-01-21	4.78	5.32	4.78	5.29	26989558
2009-01-22	5.18	5.25	4.90	5.00	30611870
2009-01-23	5.44	5.53	4.63	5.43	31051176
2009-01-26	5.90	5.95	5.14	5.44	43025594
2009-01-27	5.60	5.72	5.28	5.58	33922556
2009-01-28	5.81	6.15	5.67	6.01	36698264
2009-01-29	5.89	5.92	5.65	5.76	30132112
2009-01-30	5.85	6.03	5.46	5.52	25796436
2009-02-02	5.38	5.49	5.14	5.30	27318330
2009-02-03	5.33	5.42	5.23	5.35	19416428
2009-02-04	5.40	5.69	5.37	5.52	22419192
2009-02-05	5.44	5.95	5.28	5.85	30079698
2009-02-06	5.81	6.27	5.69	6.18	31545462
2009-02-09	6.28	6.47	5.97	6.09	26851918
2009-02-10	6.01	6.22	5.50	5.58	35101194
2009-02-11	5.63	5.73	5.26	5.49	30797926
2009-02-12	5.37	5.48	5.16	5.40	29886082
2009-02-13	5.37	5.51	5.29	5.32	25701808
2009-02-17	4.91	5.00	4.61	4.61	62199740
2009-02-18	4.78	5.01	4.54	4.88	78948436
2009-02-19	5.06	5.43	5.05	5.14	70820950
2009-02-20	5.04	5.15	4.76	5.01	53176902
2009-02-23	5.10	5.13	4.74	4.76	47922902
2009-02-24	4.80	4.92	4.60	4.85	72310552
2009-02-25	4.76	5.00	4.59	4.85	426127560
2009-02-26	5.09	5.42	5.04	5.29	105390888
2009-02-27	5.05	5.62	4.94	5.34	55740834
2009-03-02	5.15	5.30	4.58	4.68	58267908
2009-03-03	4.93	5.00	4.66	4.78	44596810
2009-03-04	5.01	5.43	4.87	5.21	51172346
2009-03-05	5.03	5.33	4.83	4.97	35357334
2009-03-06	5.20	5.23	4.96	5.16	47344554
2009-03-09	5.18	5.53	5.05	5.30	38386948
2009-03-10	5.39	5.84	5.38	5.67	51945322
2009-03-11	5.59	5.71	5.32	5.42	35067434
2009-03-12	5.42	5.61	5.31	5.60	30876982
2009-03-13	5.61	5.70	5.42	5.55	26007278
2009-03-16	5.60	5.91	5.38	5.64	34113174
2009-03-17	5.57	5.88	5.48	5.87	28603798
2009-03-18	5.83	6.20	5.63	6.03	35159624
2009-03-19	6.24	6.53	6.10	6.25	36598710
2009-03-20	6.15	6.28	5.88	5.93	34363154
2009-03-23	6.22	6.55	6.05	6.54	33051424
2009-03-24	6.29	6.55	6.17	6.39	29876026
2009-03-25	6.45	6.52	6.06	6.31	29756308
2009-03-26	6.38	6.57	6.23	6.31	32098056
2009-03-27	6.06	6.12	5.76	5.84	25895586
2009-03-30	5.70	5.70	5.36	5.51	21455034
2009-03-31	5.53	5.73	5.50	5.54	24918276
2009-04-01	5.33	5.80	5.25	5.76	30134870
2009-04-02	6.05	6.26	5.95	6.12	25575826
2009-04-03	6.08	6.62	6.08	6.54	36880004
2009-04-06	6.43	6.43	6.22	6.37	23004606
2009-04-07	6.23	6.24	6.06	6.14	16405920
2009-04-08	6.07	6.33	5.81	6.27	20308468
2009-04-09	6.34	6.58	6.34	6.50	17354740
2009-04-13	6.30	6.57	6.12	6.49	22689890
2009-04-14	6.54	6.72	6.25	6.41	24845898
2009-04-15	6.35	6.72	6.35	6.65	33390972
2009-04-16	6.75	7.32	6.73	7.29	48239432
2009-04-17	7.19	7.46	7.05	7.38	43209286
2009-04-20	6.85	7.26	6.72	7.09	43421122
2009-04-21	6.87	7.94	6.87	7.85	50146732
2009-04-22	7.74	8.30	7.68	7.82	43716350
2009-04-23	7.93	8.12	7.68	7.99	31065752
2009-04-24	8.17	8.82	8.17	8.71	51257600
2009-04-27	8.33	8.38	8.11	8.23	33121324
2009-04-28	8.14	8.16	7.71	8.10	31691400
2009-04-29	8.16	8.58	8.13	8.53	29538804
2009-04-30	8.63	8.69	8.06	8.32	27208748
2009-05-01	8.29	8.57	8.12	8.54	49165408
2009-05-04	8.76	9.24	8.59	9.19	36188434
2009-05-05	9.14	9.32	8.82	9.08	29408552
2009-05-06	9.25	9.71	9.25	9.48	35729542
2009-05-07	9.84	9.89	8.70	9.15	34022706
2009-05-08	9.40	9.72	9.18	9.60	32844648
2009-05-11	9.47	9.47	8.94	9.09	26264382
2009-05-12	9.26	9.50	8.95	9.33	34539554
2009-05-13	9.15	9.28	8.81	8.98	34557208
2009-05-14	8.81	9.34	8.79	9.19	26349302
2009-05-15	9.17	9.45	8.79	8.92	35516742
2009-05-18	9.15	9.58	9.15	9.40	25275766
2009-05-19	9.47	9.88	9.25	9.70	33061940
2009-05-20	9.94	10.39	9.66	9.70	38604854
2009-05-21	9.48	9.48	8.99	9.19	28674582
2009-05-22	9.38	9.53	9.20	9.36	21622166
2009-05-26	9.30	9.72	9.04	9.62	23861230
2009-05-27	9.75	9.97	9.51	9.67	26060094
2009-05-28	9.76	10.20	9.47	10.07	31899058
2009-05-29	10.20	10.48	10.15	10.35	30109960
2009-06-01	10.83	11.28	10.61	10.89	33586950
2009-06-02	10.96	10.97	10.59	10.93	27778086
2009-06-03	10.78	10.87	9.62	10.00	48726244
2009-06-04	10.23	10.54	10.09	10.43	28188300
2009-06-05	10.68	10.68	10.07	10.32	23451556
2009-06-08	10.11	10.23	9.81	10.13	23324888
2009-06-09	10.38	10.77	10.35	10.66	26945026
2009-06-10	10.95	11.28	10.74	11.23	40625306
2009-06-11	11.15	11.87	11.05	11.72	33939784
2009-06-12	11.51	11.55	11.20	11.33	21159696
2009-06-15	11.13	11.16	10.59	11.03	22153042
2009-06-16	11.26	11.43	10.47	10.53	26464598
2009-06-17	10.36	10.48	9.76	10.07	39110694
2009-06-18	10.12	10.30	9.88	10.05	22396250
2009-06-19	10.26	10.41	10.00	10.08	27545752
2009-06-22	9.75	9.75	9.11	9.13	40046216
2009-06-23	9.26	9.33	8.79	9.09	44775756
2009-06-24	9.22	9.49	9.11	9.35	34091588
2009-06-25	9.47	9.82	9.40	9.76	27050982
2009-06-26	9.75	9.94	9.58	9.85	18189150
2009-06-29	10.07	10.18	9.90	10.02	21777088
2009-06-30	9.98	10.22	9.64	9.78	22547580
2009-07-01	9.88	10.12	9.69	9.72	22671664
2009-07-02	9.44	9.72	9.02	9.15	28585756
2009-07-06	8.85	9.06	8.70	9.04	27135478
2009-07-07	9.13	9.13	8.76	8.80	19681164
2009-07-08	8.95	9.08	8.61	8.99	39470954
2009-07-09	9.28	9.39	9.01	9.17	21597894
2009-07-10	9.00	9.11	8.79	9.07	22677354
2009-07-13	9.02	9.23	8.64	9.22	25522356
2009-07-14	9.34	9.52	9.26	9.41	18632192
2009-07-15	9.64	9.90	9.63	9.83	26921196
2009-07-16	9.75	10.03	9.68	9.97	18999256
2009-07-17	9.97	10.00	9.80	9.97	25845724
2009-07-20	9.34	9.53	9.01	9.48	70302154
2009-07-21	9.73	9.73	9.25	9.55	36115472
2009-07-22	9.42	9.58	9.16	9.48	21537894
2009-07-23	9.53	9.86	9.34	9.71	41120672
2009-07-24	9.67	9.72	9.44	9.61	23801936
2009-07-27	9.58	9.63	9.23	9.26	34709912
2009-07-28	9.19	9.24	8.90	9.02	29355112
2009-07-29	8.79	8.88	8.62	8.69	30012256
2009-07-30	8.92	9.28	8.74	9.18	26236240
2009-07-31	9.00	9.43	8.94	9.38	24674984
2009-08-03	9.71	10.00	9.62	9.78	27644798
2009-08-04	9.54	9.68	9.44	9.54	29857394
2009-08-05	9.45	9.52	9.17	9.41	20537774
2009-08-06	9.50	9.60	9.18	9.33	17376106
2009-08-07	9.44	9.68	9.18	9.31	17914364
2009-08-10	9.26	9.49	9.21	9.37	10999666
2009-08-11	9.27	9.27	9.07	9.14	13057082
2009-08-12	9.03	9.50	9.03	9.37	18069874
2009-08-13	9.52	9.87	9.37	9.85	22640364
2009-08-14	9.85	9.92	9.55	9.78	21479032
2009-08-17	9.46	9.46	9.22	9.32	25478248
2009-08-18	9.37	9.70	9.28	9.66	18294996
2009-08-19	9.46	9.88	9.32	9.80	21783540
2009-08-20	9.83	9.96	9.80	9.92	15430186
2009-08-21	10.06	10.44	9.99	10.41	29788870
2009-08-24	10.43	10.84	10.43	10.61	22548498
2009-08-25	10.81	10.84	10.16	10.21	30368478
2009-08-26	10.10	10.29	10.00	10.26	18540436
2009-08-27	10.23	10.27	9.93	10.26	22565308
2009-08-28	10.40	10.42	10.10	10.27	15504902
2009-08-31	10.04	10.12	9.78	9.98	19955986
2009-09-01	9.98	10.24	9.73	9.85	22195472
2009-09-02	9.79	10.03	9.67	9.78	17522238
2009-09-03	9.91	10.09	9.87	10.05	17182992
2009-09-04	10.09	10.27	9.92	10.24	19540736
2009-09-08	10.51	10.78	10.45	10.67	21495340
2009-09-09	10.76	10.80	10.50	10.70	22599156
2009-09-10	10.78	10.97	10.61	10.93	25022414
2009-09-11	11.00	11.07	10.83	10.91	43308326
2009-09-14	10.66	10.96	10.56	10.95	27597850
2009-09-15	11.00	11.04	10.71	11.04	36143686
2009-09-16	11.03	11.30	11.01	11.21	26448400
2009-09-17	11.16	11.28	10.99	11.06	19622868
2009-09-18	11.13	11.30	10.79	11.24	19742522
2009-09-21	11.01	11.45	10.96	11.20	19946284
2009-09-22	11.44	11.50	11.27	11.31	32114236
2009-09-23	11.33	11.37	10.93	10.94	23956302
2009-09-24	10.94	11.02	10.34	10.46	31962304
2009-09-25	10.35	10.55	10.21	10.31	29604230
2009-09-28	10.32	10.60	10.25	10.60	17350654
2009-09-29	10.54	10.62	10.27	10.57	18441622
2009-09-30	10.67	10.67	10.20	10.37	22864126
2009-10-01	10.31	10.46	9.88	9.88	30717440
2009-10-02	9.70	9.83	9.54	9.78	34702946
2009-10-05	9.76	10.01	9.60	9.62	32883346
2009-10-06	9.91	10.09	9.80	9.89	28163852
2009-10-07	9.92	10.10	9.85	10.06	25770474
2009-10-08	9.58	10.03	9.31	9.95	120811300
2009-10-09	10.06	10.10	9.57	9.76	50997054
2009-10-12	9.98	10.00	9.75	9.85	27820470
2009-10-13	9.84	9.85	9.56	9.66	40231068
2009-10-14	9.82	9.90	9.76	9.88	33853682
2009-10-15	9.79	10.30	9.67	10.24	69336252
2009-10-16	10.31	10.45	10.19	10.29	50573330
2009-10-19	9.98	10.10	9.73	9.96	87764088
2009-10-20	9.79	10.04	9.68	10.03	61201670
2009-10-21	9.91	10.12	9.72	9.75	45780798
2009-10-22	9.70	10.24	9.70	10.21	49203332
2009-10-23	10.29	10.38	9.84	9.97	41549774
2009-10-26	10.05	10.11	9.45	9.56	46621612
2009-10-27	9.56	9.64	9.36	9.44	37317980
2009-10-28	9.41	9.41	8.84	8.90	43933012
2009-10-29	9.12	9.28	8.52	8.94	87620210
2009-10-30	8.93	9.03	8.55	8.77	35400034
2009-11-02	8.83	8.96	8.55	8.77	36387728
2009-11-03	8.72	9.05	8.60	8.99	45582060
2009-11-04	9.05	9.22	8.86	8.87	24860102
2009-11-05	8.93	9.05	8.84	8.95	28011254
2009-11-06	8.85	9.05	8.71	8.86	22907772
2009-11-09	9.08	9.30	9.03	9.25	20421788
2009-11-10	9.25	9.50	9.09	9.29	27762974
2009-11-11	9.47	9.51	9.22	9.33	18674282
2009-11-12	9.25	9.27	8.88	8.95	23136136
2009-11-13	8.95	9.10	8.83	8.89	23877028
2009-11-16	9.06	9.31	8.94	9.11	48449400
2009-11-17	9.03	9.31	8.97	9.28	34774204
2009-11-18	9.36	9.45	9.23	9.29	32504238
2009-11-19	9.21	9.21	8.74	8.76	33462084
2009-11-20	8.72	8.72	8.36	8.47	39678188
2009-11-23	8.65	8.68	8.14	8.15	67972960
2009-11-24	8.20	8.29	8.02	8.24	39353406
2009-11-25	8.21	8.45	8.07	8.35	49542688
2009-11-27	8.04	8.28	7.99	8.22	20076572
2009-11-30	8.22	8.52	8.15	8.35	35333166
2009-12-01	8.53	8.70	8.48	8.60	46540958
2009-12-02	8.62	8.71	8.44	8.57	26685448
2009-12-03	8.66	8.66	8.41	8.46	40581462
2009-12-04	8.60	8.71	8.21	8.32	34235724
2009-12-07	8.32	8.40	8.00	8.01	42593306
2009-12-08	7.88	7.93	7.72	7.87	57791918
2009-12-09	7.93	8.23	7.84	8.09	34530678
2009-12-10	8.18	8.28	8.03	8.14	28233824
2009-12-11	8.15	8.22	7.85	7.94	35028564
2009-12-14	8.11	8.12	7.86	7.88	40222416
2009-12-15	7.93	8.12	7.84	8.00	34611854
2009-12-16	8.07	8.33	8.01	8.15	34946320
2009-12-17	8.11	8.44	8.08	8.32	34480898
2009-12-18	8.42	8.55	8.38	8.54	35818048
2009-12-21	8.63	8.80	8.61	8.64	23595366
2009-12-22	8.65	8.80	8.61	8.62	23134848
2009-12-23	8.72	8.92	8.63	8.88	18501724
2009-12-24	8.90	9.00	8.86	8.90	7032732
2009-12-28	9.00	9.15	8.82	8.87	17144684
2009-12-29	8.90	9.02	8.88	8.96	16840744
2009-12-30	8.91	9.07	8.88	9.06	21300732
2009-12-31	9.13	9.13	8.95	8.96	14107470
2010-01-04	9.13	9.46	9.11	9.46	30814924
2010-01-05	9.56	9.65	9.46	9.52	39305158
2010-01-06	9.54	9.85	9.45	9.81	26979058
2010-01-07	9.83	9.85	9.67	9.84	21184406
2010-01-08	9.63	10.39	9.63	10.24	46577688
2010-01-11	10.44	10.44	9.86	9.90	37140920
2010-01-12	9.80	9.83	9.49	9.54	36005918
2010-01-13	9.53	9.63	9.38	9.58	35308152
2010-01-14	9.63	9.75	9.43	9.57	35947148
2010-01-15	9.62	9.66	9.30	9.38	29076206
2010-01-19	9.33	9.46	9.19	9.44	22132612
2010-01-20	9.24	9.38	9.13	9.28	25172768
2010-01-21	9.28	9.43	9.18	9.35	39248624
2010-01-22	9.30	9.38	8.88	8.94	35628666
2010-01-25	8.95	9.17	8.84	8.87	37743724
2010-01-26	8.17	8.35	8.02	8.20	87603694
2010-01-27	8.20	8.29	7.93	8.17	43206442
2010-01-28	8.28	8.30	7.98	8.04	34620990
2010-01-29	8.13	8.25	7.75	7.84	38192516
2010-02-01	7.97	8.22	7.94	8.17	27826698
2010-02-02	8.23	8.29	8.04	8.15	33739714
2010-02-03	8.17	8.19	7.94	7.99	27601224
2010-02-04	7.89	7.90	7.57	7.65	38927554
2010-02-05	7.74	7.76	7.32	7.59	46476870
2010-02-08	7.67	7.78	7.47	7.49	25001564
2010-02-09	7.63	7.70	7.46	7.57	33000484
2010-02-10	7.55	7.66	7.43	7.57	38245622
2010-02-11	7.53	7.68	7.48	7.62	34071764
2010-02-12	7.53	7.58	7.45	7.51	31945296
2010-02-16	7.66	7.71	7.55	7.57	36120728
2010-02-17	7.68	7.83	7.58	7.79	43891244
2010-02-18	7.82	7.98	7.73	7.89	33273380
2010-02-19	8.15	8.36	8.03	8.30	48295022
2010-02-22	8.52	8.54	8.28	8.37	52849034
2010-02-23	8.36	8.36	8.03	8.12	39119272
2010-02-24	8.13	8.33	7.97	8.28	45239652
2010-02-25	8.15	8.28	8.03	8.24	38152320
2010-02-26	8.26	8.40	8.13	8.35	26809924
2010-03-01	8.42	8.45	8.22	8.31	27108666
2010-03-02	8.39	8.49	8.26	8.35	26939100
2010-03-03	8.51	8.63	8.43	8.54	34397836
2010-03-04	8.58	8.64	8.40	8.50	31033434
2010-03-05	8.74	8.79	8.63	8.69	30964178
2010-03-08	8.84	8.88	8.56	8.68	31805848
2010-03-09	8.62	8.75	8.58	8.65	20361364
2010-03-10	8.70	8.76	8.55	8.62	22663456
2010-03-11	8.69	8.71	8.60	8.62	19162166
2010-03-12	8.70	8.78	8.63	8.71	25840144
2010-03-15	8.64	8.69	8.50	8.61	20951474
2010-03-16	8.66	8.74	8.53	8.74	21003006
2010-03-17	8.76	8.90	8.63	8.67	28214718
2010-03-18	8.64	8.73	8.40	8.49	28427306
2010-03-19	8.34	8.38	7.96	8.04	57519116
2010-03-22	7.85	7.98	7.78	7.92	39137766
2010-03-23	7.93	7.97	7.82	7.90	29167534
2010-03-24	7.80	8.10	7.78	8.00	26510764
2010-03-25	8.17	8.19	7.72	7.74	39011398
2010-03-26	7.81	7.86	7.63	7.71	28372874
2010-03-29	7.79	7.91	7.76	7.83	15330066
2010-03-30	7.91	7.98	7.81	7.95	20621872
2010-03-31	8.05	8.05	7.88	7.93	21325352
2010-04-01	8.04	8.15	8.00	8.15	23283780
2010-04-05	8.25	8.34	8.19	8.29	20853906
2010-04-06	8.25	8.42	8.21	8.40	19201082
2010-04-07	8.39	8.46	8.18	8.24	22138672
2010-04-08	8.13	8.28	8.06	8.22	16894188
2010-04-09	8.30	8.32	8.11	8.27	18489960
2010-04-12	8.21	8.36	8.14	8.24	15137694
2010-04-13	8.25	8.29	8.07	8.27	19048878
2010-04-14	8.35	8.59	8.28	8.58	36466416
2010-04-15	8.54	8.64	8.45	8.49	19360534
2010-04-16	8.44	8.54	8.17	8.27	32316690
2010-04-19	8.19	8.23	8.00	8.14	29231286
2010-04-20	8.27	8.66	8.25	8.61	68814542
2010-04-21	8.56	8.63	8.28	8.31	57361634
2010-04-22	8.19	8.42	8.01	8.36	40666910
2010-04-23	8.60	8.94	8.58	8.87	55858512
2010-04-26	8.92	9.26	8.91	9.15	53792090
2010-04-27	9.38	9.40	8.94	8.99	61216830
2010-04-28	9.13	9.17	8.88	9.12	28556220
2010-04-29	9.26	9.34	8.90	9.24	42664292
2010-04-30	9.28	9.32	8.99	9.06	33970918
2010-05-03	8.97	9.04	8.62	8.96	37465474
2010-05-04	8.84	8.88	8.62	8.67	26965150
2010-05-05	8.50	8.60	8.26	8.30	48414688
2010-05-06	8.26	8.44	7.38	8.07	43666472
2010-05-07	7.82	8.00	7.47	7.65	65491992
2010-05-10	8.19	8.23	7.88	7.98	47432180
2010-05-11	7.88	7.97	7.69	7.76	53418168
2010-05-12	7.84	8.03	7.75	7.98	40604434
2010-05-13	8.02	8.30	7.90	8.15	47376610
2010-05-14	8.00	8.10	7.76	7.88	28854942
2010-05-17	7.90	7.98	7.55	7.69	30930580
2010-05-18	7.82	7.96	7.58	7.62	28659778
2010-05-19	7.54	7.67	7.29	7.47	35273776
2010-05-20	7.26	7.29	7.03	7.10	40711584
2010-05-21	6.98	7.39	6.89	7.35	37446828
2010-05-24	7.33	7.38	7.01	7.04	32170632
2010-05-25	6.74	6.95	6.54	6.93	59876680
2010-05-26	7.10	7.22	6.96	6.97	26548988
2010-05-27	7.21	7.32	7.01	7.22	28096318
2010-05-28	7.13	7.21	6.88	7.06	31480874
2010-06-01	6.88	7.00	6.53	6.54	41763954
2010-06-02	6.68	6.85	6.57	6.85	47920830
2010-06-03	6.96	6.99	6.63	6.86	35939634
2010-06-04	6.63	6.92	6.60	6.63	27494146
2010-06-07	6.67	6.76	6.53	6.53	19700736
2010-06-08	6.59	6.67	6.17	6.37	54603618
2010-06-09	6.55	6.71	6.35	6.39	47583100
2010-06-10	6.67	6.85	6.58	6.82	40538898
2010-06-11	6.74	6.88	6.64	6.74	28702776
2010-06-14	6.91	7.10	6.87	6.90	31148444
2010-06-15	7.07	7.26	6.97	7.23	28015262
2010-06-16	7.12	7.57	7.08	7.47	59129396
2010-06-17	7.56	7.56	7.28	7.40	23169196
2010-06-18	7.30	7.66	7.30	7.61	26869314
2010-06-21	7.75	7.80	7.50	7.57	22117678
2010-06-22	7.55	7.63	7.28	7.31	34669910
2010-06-23	7.29	7.46	7.15	7.39	27734272
2010-06-24	7.38	7.38	7.07	7.13	38290552
2010-06-25	7.19	7.30	7.04	7.29	113931916
2010-06-28	7.28	7.33	7.12	7.15	30707614
2010-06-29	6.94	6.98	6.65	6.65	46848256
2010-06-30	6.71	6.87	6.54	6.57	39371858
2010-07-01	6.54	6.66	6.34	6.61	34415042
2010-07-02	6.66	6.77	6.47	6.54	19764768
2010-07-06	6.70	6.84	6.53	6.64	23145922
2010-07-07	6.80	7.05	6.70	7.02	33417390
2010-07-08	7.13	7.26	6.98	7.23	26317260
2010-07-09	7.22	7.33	7.15	7.33	15185628
2010-07-12	7.33	7.42	7.14	7.14	18620970
2010-07-13	7.28	7.32	7.14	7.22	22268922
2010-07-14	7.20	7.39	7.14	7.36	22052800
2010-07-15	7.35	7.43	7.23	7.41	32735536
2010-07-16	7.36	7.36	7.21	7.25	26450932
2010-07-19	7.35	7.63	7.21	7.53	35074554
2010-07-20	7.66	8.02	7.63	7.78	70261396
2010-07-21	7.91	7.91	7.54	7.60	34902668
2010-07-22	7.84	7.91	7.77	7.83	27335448
2010-07-23	7.79	7.90	7.63	7.88	19169178
2010-07-26	7.90	8.02	7.82	7.98	16849482
2010-07-27	8.05	8.07	7.78	7.90	17254344
2010-07-28	7.83	8.04	7.83	7.90	18922722
2010-07-29	7.92	8.05	7.79	7.92	13561438
2010-07-30	7.80	8.14	7.76	8.10	28049044
2010-08-02	8.23	8.41	8.18	8.30	25219780
2010-08-03	8.21	8.37	8.13	8.22	21732082
2010-08-04	8.21	8.33	8.15	8.29	15329808
2010-08-05	8.21	8.37	8.16	8.31	16922904
2010-08-06	8.19	8.30	8.13	8.27	11498904
2010-08-09	8.32	8.35	8.21	8.32	15254972
2010-08-10	8.17	8.18	8.02	8.09	22203918
2010-08-11	7.91	7.95	7.66	7.80	21095708
2010-08-12	7.63	7.84	7.61	7.71	14654406
2010-08-13	7.70	7.82	7.66	7.69	8307356
2010-08-16	7.61	7.69	7.54	7.67	16111284
2010-08-17	7.78	7.98	7.69	7.85	15434486
2010-08-18	7.98	7.99	7.75	7.86	19560498
2010-08-19	7.83	7.90	7.70	7.78	10564760
2010-08-20	7.69	7.71	7.50	7.60	12929348
2010-08-23	7.64	7.72	7.60	7.61	11724700
2010-08-24	7.50	7.76	7.47	7.58	20582190
2010-08-25	7.48	7.52	7.35	7.50	14081120
2010-08-26	7.53	7.60	7.36	7.44	13313640
2010-08-27	7.45	7.67	7.32	7.64	20969932
2010-08-30	7.57	7.72	7.56	7.58	10784054
2010-08-31	7.54	7.58	7.36	7.46	15520132
2010-09-01	7.58	7.85	7.55	7.73	17519060
2010-09-02	7.74	7.88	7.70	7.85	11310844
2010-09-03	7.97	8.12	7.77	7.83	14399070
2010-09-07	7.75	7.88	7.63	7.78	14135204
2010-09-08	7.75	7.86	7.54	7.74	55971266
2010-09-09	7.92	8.02	7.80	7.84	21082430
2010-09-10	7.90	8.15	7.85	8.07	27128990
2010-09-13	8.19	8.25	8.14	8.18	14829740
2010-09-14	8.15	8.20	7.98	8.12	19821864
2010-09-15	8.02	8.27	7.97	8.24	23509964
2010-09-16	8.19	8.30	8.10	8.19	15773016
2010-09-17	8.26	8.40	8.21	8.35	37248092
2010-09-20	8.39	8.69	8.28	8.64	28157204
2010-09-21	8.65	8.72	8.43	8.52	28864732
2010-09-22	8.49	8.62	8.39	8.42	15759416
2010-09-23	8.30	8.55	8.29	8.42	14715218
2010-09-24	8.53	8.75	8.50	8.63	17993360
2010-09-27	8.66	8.69	8.44	8.44	16297372
2010-09-28	8.47	8.60	8.41	8.58	17973720
2010-09-29	8.54	8.75	8.46	8.70	16516134
2010-09-30	8.77	8.80	8.48	8.55	23872448
2010-10-01	8.68	8.73	8.58	8.67	22919698
2010-10-04	8.64	8.65	8.41	8.51	13837278
2010-10-05	8.58	8.78	8.55	8.76	17959002
2010-10-06	8.75	8.81	8.67	8.72	16954084
2010-10-07	8.75	8.79	8.52	8.62	17843952
2010-10-08	8.60	8.87	8.56	8.83	16883556
2010-10-11	8.83	8.92	8.77	8.91	12596512
2010-10-12	8.88	9.06	8.73	9.00	21910384
2010-10-13	9.08	9.35	9.06	9.25	32674180
2010-10-14	9.29	9.35	9.08	9.15	21002238
2010-10-15	9.20	9.31	8.99	9.30	31833560
2010-10-18	9.26	9.37	9.16	9.21	39441724
2010-10-19	8.66	8.83	8.44	8.59	60077692
2010-10-20	8.62	8.74	8.35	8.69	58282094
2010-10-21	8.68	8.80	8.58	8.64	26661468
2010-10-22	8.65	8.79	8.58	8.64	27636150
2010-10-25	8.60	8.74	8.53	8.55	27760236
2010-10-26	8.49	8.62	8.46	8.56	23265830
2010-10-27	8.49	8.58	8.46	8.58	22645092
2010-10-28	8.62	8.62	8.38	8.48	26842690
2010-10-29	8.44	8.58	8.35	8.41	22177284
2010-11-01	8.48	8.65	8.36	8.45	26975390
2010-11-02	8.50	8.72	8.46	8.68	26201898
2010-11-03	8.72	8.81	8.62	8.80	25223342
2010-11-04	8.98	9.44	8.98	9.38	40134300
2010-11-05	9.38	9.68	9.36	9.52	38663386
2010-11-08	9.48	9.67	9.45	9.59	28407100
2010-11-09	9.67	9.88	9.46	9.54	27629058
2010-11-10	9.60	9.73	9.38	9.73	25909278
2010-11-11	9.68	9.98	9.61	9.83	27574196
2010-11-12	9.71	9.83	9.59	9.75	24383734
2010-11-15	9.81	9.88	9.66	9.69	17312536
2010-11-16	9.57	9.70	9.30	9.58	44162002
2010-11-17	9.69	9.83	9.53	9.81	41718196
2010-11-18	9.98	10.00	9.91	9.96	64186278
2010-11-19	9.99	10.03	9.89	10.03	50699336
2010-11-22	10.04	10.24	9.93	10.20	39880684
2010-11-23	10.13	10.15	9.82	9.84	38132212
2010-11-24	9.94	10.14	9.93	10.12	25370608
2010-11-26	10.07	10.08	9.93	9.95	10120092
2010-11-29	9.93	10.24	9.77	10.20	18826420
2010-11-30	10.13	10.39	9.99	10.21	35005998
2010-12-01	10.47	10.75	10.46	10.58	38576864
2010-12-02	10.61	10.73	10.49	10.60	32990782
2010-12-03	10.59	10.92	10.58	10.86	26542620
2010-12-06	10.82	11.00	10.76	10.95	27575880
2010-12-07	11.16	11.18	10.64	10.67	28794772
2010-12-08	10.72	10.80	10.47	10.58	22886296
2010-12-09	10.68	10.69	10.34	10.65	17284714
2010-12-10	10.59	10.67	10.31	10.35	34460778
2010-12-13	10.41	10.60	10.32	10.45	43726318
2010-12-14	10.49	10.54	10.33	10.35	21460202
2010-12-15	10.27	10.55	10.27	10.28	22343526
2010-12-16	10.28	10.61	10.26	10.58	22988662
2010-12-17	10.60	11.00	10.56	11.00	31945304
2010-12-20	11.02	11.17	10.93	11.13	23351082
2010-12-21	11.22	11.44	11.08	11.44	23587692
2010-12-22	11.34	11.46	11.28	11.33	13766646
2010-12-23	11.34	11.49	11.32	11.33	13381950
2010-12-27	11.28	11.30	11.00	11.06	15438860
2010-12-28	11.16	11.17	10.96	11.08	10015812
2010-12-29	11.11	11.45	11.11	11.42	12414392
2010-12-30	11.39	11.45	11.26	11.37	10024866
2010-12-31	11.35	11.46	11.30	11.40	8426204
2011-01-03	11.51	11.55	11.32	11.35	16732442
2011-01-04	11.38	11.50	10.94	11.07	27157094
2011-01-05	11.06	11.33	10.89	11.31	24363452
2011-01-06	11.21	11.30	10.80	10.93	27224640
2011-01-07	10.98	11.30	10.91	11.19	23080616
2011-01-10	11.09	11.14	10.87	11.04	16538358
2011-01-11	11.26	11.55	11.20	11.37	25120640
2011-01-12	11.47	11.65	11.42	11.59	29235294
2011-01-13	11.64	11.65	11.40	11.62	30216024
2011-01-14	11.59	11.99	11.50	11.97	25294638
2011-01-18	12.00	12.05	11.85	11.92	18915290
2011-01-19	11.97	11.98	11.56	11.59	23944412
2011-01-20	11.45	11.54	11.14	11.44	25383386
2011-01-21	11.78	11.78	11.13	11.22	32820898
2011-01-24	11.27	11.31	11.03	11.13	28035140
2011-01-25	11.13	11.17	10.71	10.93	41929962
2011-01-26	11.09	11.52	10.99	11.48	36619266
2011-01-27	11.42	11.66	11.14	11.49	22902556
2011-01-28	11.48	11.58	11.24	11.49	31262672
2011-01-31	11.45	11.87	11.43	11.86	22282114
2011-02-01	11.96	12.19	11.84	12.17	24906948
2011-02-02	12.31	12.37	12.05	12.18	20939054
2011-02-03	12.23	12.25	11.96	12.20	17615938
2011-02-04	12.21	12.26	12.05	12.25	30723588
2011-02-07	12.39	12.55	12.33	12.51	25218372
2011-02-08	12.50	12.56	12.16	12.56	29683110
2011-02-09	12.38	12.51	12.02	12.08	22084492
2011-02-10	11.97	12.15	11.93	12.12	21495046
2011-02-11	12.19	12.47	12.12	12.42	26131424
2011-02-14	12.47	12.78	12.46	12.70	21040832
2011-02-15	12.74	12.76	12.40	12.42	20398918
2011-02-16	12.46	12.72	12.38	12.66	25422236
2011-02-17	12.65	13.13	12.60	13.04	22200122
2011-02-18	13.04	13.08	12.72	12.83	19564118
2011-02-22	12.64	12.76	11.95	12.06	36192538
2011-02-23	12.16	12.16	11.74	11.86	40855882
2011-02-24	12.05	12.08	11.77	11.90	29132548
2011-02-25	12.01	12.09	11.88	11.98	24516260
2011-02-28	12.07	12.12	11.74	12.09	20919864
2011-03-01	12.17	12.23	11.75	11.76	21237226
2011-03-02	9.89	11.15	9.78	10.57	210489900
2011-03-03	10.72	10.82	10.35	10.64	52084936
2011-03-04	10.61	10.67	10.01	10.30	44659992
2011-03-07	10.50	10.54	10.30	10.42	39125248
2011-03-08	10.57	10.65	10.36	10.52	29247058
2011-03-09	10.50	10.61	10.35	10.39	29554058
2011-03-10	10.20	10.33	9.86	10.14	40440940
2011-03-11	9.93	10.57	9.93	10.37	26113344
2011-03-14	10.29	10.41	10.08	10.40	25713388
2011-03-15	10.05	10.29	9.95	10.23	21103102
2011-03-16	10.09	10.22	9.88	9.94	42571448
2011-03-17	10.17	10.27	9.98	10.19	37513342
2011-03-18	10.29	10.54	10.18	10.28	31196408
2011-03-21	10.48	10.50	10.34	10.41	22369154
2011-03-22	10.42	10.51	10.29	10.38	27558010
2011-03-23	10.37	10.45	10.28	10.42	22773050
2011-03-24	10.43	10.51	10.35	10.42	17909570
2011-03-25	10.47	10.47	10.30	10.44	23610260
2011-03-28	10.39	10.88	10.27	10.62	33790746
2011-03-29	10.59	14.06	10.58	11.08	54847344
2011-03-30	11.20	11.20	10.83	11.07	31508686
2011-03-31	11.13	11.38	10.96	11.30	37985426
2011-04-01	11.46	11.71	11.43	11.53	39791772
2011-04-04	11.62	11.67	11.41	11.44	25584950
2011-04-05	11.43	11.55	11.22	11.23	22258310
2011-04-06	11.35	11.35	10.89	10.90	30240350
2011-04-07	10.97	10.97	10.63	10.87	33144544
2011-04-08	11.02	11.08	10.82	10.90	16748008
2011-04-11	10.91	11.06	10.63	10.67	24577294
2011-04-12	10.55	10.58	10.27	10.53	27366298
2011-04-13	10.59	10.68	10.39	10.50	20041352
2011-04-14	10.43	10.62	10.40	10.58	17965660
2011-04-15	10.58	10.69	10.48	10.51	19135168
2011-04-18	10.34	10.51	10.17	10.39	23269658
2011-04-19	10.39	10.60	10.37	10.58	16493540
2011-04-20	10.75	10.79	10.54	10.57	25140114
2011-04-21	10.19	10.45	10.13	10.33	56436322
2011-04-25	10.31	10.39	10.19	10.30	21275020
2011-04-26	10.28	10.46	10.20	10.38	17101606
2011-04-27	10.42	10.48	10.14	10.41	27160440
2011-04-28	10.39	10.67	10.30	10.53	20876686
2011-04-29	10.60	10.83	10.56	10.79	20758720
2011-05-02	10.84	10.87	10.22	10.35	24621078
2011-05-03	10.27	10.40	10.08	10.12	26277160
2011-05-04	10.10	10.26	9.88	10.10	36072790
2011-05-05	9.91	10.22	9.85	9.97	31784238
2011-05-06	10.09	10.39	10.03	10.10	34606492
2011-05-09	10.16	10.32	10.13	10.22	17068646
2011-05-10	10.22	10.31	10.08	10.13	19423390
2011-05-11	10.10	10.11	9.86	9.92	25328840
2011-05-12	9.90	10.01	9.75	9.94	22113112
2011-05-13	9.95	10.11	9.70	10.09	48115588
2011-05-16	9.96	10.12	9.64	9.66	29747018
2011-05-17	9.60	9.69	9.38	9.50	35096226
2011-05-18	9.55	9.78	9.51	9.71	25116662
2011-05-19	9.79	9.86	9.66	9.76	22604646
2011-05-20	9.76	9.93	9.65	9.86	18653006
2011-05-23	9.63	9.87	9.52	9.76	21218220
2011-05-24	9.84	9.88	9.58	9.73	21005970
2011-05-25	9.72	9.97	9.70	9.84	21096920
2011-05-26	9.87	9.92	9.75	9.89	18459630
2011-05-27	9.95	9.99	9.83	9.83	14078664
2011-05-31	9.91	10.01	9.83	9.89	20823796
2011-06-01	9.88	10.00	9.63	9.66	21428672
2011-06-02	9.62	9.80	9.58	9.64	16813262
2011-06-03	9.52	9.88	9.50	9.65	23159536
2011-06-06	9.61	9.65	9.26	9.32	17522982
2011-06-07	9.34	9.42	9.21	9.21	17795094
2011-06-08	9.19	9.37	9.11	9.30	24365994
2011-06-09	9.32	9.39	9.26	9.29	24110206
2011-06-10	9.27	9.27	9.05	9.06	21333568
2011-06-13	9.05	9.11	8.56	8.69	28876034
2011-06-14	8.76	8.91	8.74	8.81	22102798
2011-06-15	8.74	9.03	8.69	8.80	32628254
2011-06-16	8.80	8.83	8.47	8.55	30524122
2011-06-17	8.60	8.60	8.41	8.52	26740320
2011-06-20	8.35	8.51	8.33	8.45	23936898
2011-06-21	8.59	8.80	8.55	8.80	27740482
2011-06-22	8.75	9.17	8.72	8.96	38234790
2011-06-23	8.75	9.05	8.67	8.98	36113718
2011-06-24	8.94	8.98	8.76	8.86	117785374
2011-06-27	8.89	8.92	8.72	8.80	27229494
2011-06-28	8.86	9.15	8.83	9.14	24817006
2011-06-29	9.20	9.35	9.09	9.24	19982816
2011-06-30	9.30	9.43	9.26	9.38	18975088
2011-07-01	9.38	9.47	9.22	9.41	13699530
2011-07-05	9.46	9.55	9.38	9.46	13721376
2011-07-06	9.44	9.51	9.26	9.32	18148448
2011-07-07	9.47	9.56	9.36	9.45	17560102
2011-07-08	9.34	9.40	9.26	9.37	14592540
2011-07-11	9.21	9.27	9.03	9.17	16301314
2011-07-12	9.10	9.33	9.10	9.15	17851326
2011-07-13	9.16	9.55	9.16	9.36	19572662
2011-07-14	9.41	9.43	9.02	9.08	21830136
2011-07-15	9.17	9.29	9.08	9.27	19155894
2011-07-18	9.22	9.27	9.06	9.17	14996358
2011-07-19	9.25	9.38	9.18	9.32	16152786
2011-07-20	9.41	9.55	9.31	9.49	17550878
2011-07-21	9.52	9.75	9.50	9.65	24878400
2011-07-22	9.86	10.13	9.70	9.91	51539324
2011-07-25	9.94	10.26	9.84	10.23	55785592
2011-07-26	11.12	11.36	10.96	11.25	89763734
2011-07-27	11.20	11.38	10.96	11.03	36382416
2011-07-28	11.01	11.16	10.97	11.00	21283556
2011-07-29	10.76	11.04	10.71	10.96	22981828
2011-08-01	11.15	11.18	10.67	10.82	21872022
2011-08-02	10.74	10.97	10.43	10.43	27374328
2011-08-03	10.47	10.54	9.97	10.38	41765094
2011-08-04	10.20	10.20	9.41	9.44	50846832
2011-08-05	9.49	9.62	8.72	9.10	54074428
2011-08-08	8.47	8.59	7.77	7.97	47105928
2011-08-09	8.12	8.45	7.95	8.44	28394366
2011-08-10	8.26	8.42	8.03	8.05	38978238
2011-08-11	8.13	8.74	8.03	8.60	36842748
2011-08-12	8.73	8.78	8.51	8.66	19250240
2011-08-15	8.74	8.99	8.74	8.84	16630418
2011-08-16	8.69	8.88	8.50	8.60	20621706
2011-08-17	8.78	8.78	8.55	8.69	16909248
2011-08-18	8.35	8.35	7.91	8.00	30693320
2011-08-19	7.84	7.96	7.47	7.53	34030354
2011-08-22	7.80	7.83	7.32	7.34	24014872
2011-08-23	7.44	7.76	7.34	7.76	21426356
2011-08-24	7.74	7.82	7.57	7.82	16265932
2011-08-25	7.91	7.97	7.55	7.60	17295800
2011-08-26	7.50	7.94	7.47	7.87	19530568
2011-08-29	8.03	8.41	8.01	8.36	19958906
2011-08-30	8.34	8.55	8.28	8.47	22871082
2011-08-31	8.60	8.70	8.42	8.57	17140946
2011-09-01	8.60	8.73	8.45	8.50	15496538
2011-09-02	8.21	8.28	8.05	8.17	17773982
2011-09-06	7.61	8.00	7.60	7.97	18667896
2011-09-07	8.16	8.37	8.10	8.31	18626214
2011-09-08	8.27	8.44	8.24	8.34	16168740
2011-09-09	8.22	8.38	7.87	7.97	26576364
2011-09-12	7.76	8.08	7.72	8.06	16622286
2011-09-13	8.08	8.13	7.82	8.04	21136408
2011-09-14	8.09	8.25	7.93	8.12	23382688
2011-09-15	8.24	8.32	8.10	8.29	12576850
2011-09-16	8.33	8.36	8.12	8.18	22079214
2011-09-19	7.91	8.09	7.75	8.00	16362730
2011-09-20	8.09	8.15	7.78	7.78	17236414
2011-09-21	7.78	7.83	7.38	7.39	23974706
2011-09-22	7.07	7.10	6.45	6.67	46344258
2011-09-23	6.60	6.65	6.40	6.45	26964104
2011-09-26	6.47	6.77	6.31	6.75	27336334
2011-09-27	6.99	7.11	6.68	6.73	33946336
2011-09-28	6.81	6.81	6.33	6.35	23533098
2011-09-29	6.51	6.60	6.25	6.38	32656040
2011-09-30	6.25	6.30	6.06	6.11	26771956
2011-10-03	6.00	6.09	5.70	5.73	32805794
2011-10-04	5.54	5.99	5.43	5.99	52760806
2011-10-05	5.98	6.50	5.84	6.40	37848424
2011-10-06	6.50	6.71	6.37	6.61	36346992
2011-10-07	6.68	6.84	6.45	6.56	31748286
2011-10-10	6.75	7.05	6.70	6.83	30562084
2011-10-11	6.75	7.04	6.72	6.93	35407902
2011-10-12	7.06	7.11	6.90	6.98	35341956
2011-10-13	6.95	7.04	6.75	6.97	23995270
2011-10-14	7.12	7.40	7.06	7.39	37456130
2011-10-17	7.41	7.43	7.17	7.22	29715256
2011-10-18	7.22	7.61	7.08	7.56	26880564
2011-10-19	7.48	7.64	7.26	7.33	18506702
2011-10-20	7.34	7.39	7.07	7.37	20654640
2011-10-21	7.54	7.71	7.39	7.52	34293724
2011-10-24	7.58	7.73	7.46	7.56	48873568
2011-10-25	7.50	7.61	7.04	7.34	62982302
2011-10-26	7.49	7.68	7.21	7.64	31287154
2011-10-27	8.00	8.30	7.97	8.14	41998672
2011-10-28	8.07	8.31	8.07	8.15	21216224
2011-10-31	8.01	8.01	7.74	7.75	19600204
2011-11-01	7.23	7.62	7.05	7.53	46605610
2011-11-02	7.74	7.80	7.53	7.77	18875810
2011-11-03	7.88	8.11	7.73	8.07	25422522
2011-11-04	7.97	8.20	7.92	8.09	18315940
2011-11-07	8.12	8.36	8.03	8.34	25065670
2011-11-08	8.42	8.43	8.18	8.38	17085372
2011-11-09	8.02	8.05	7.54	7.60	40079726
2011-11-10	7.79	7.96	7.65	7.81	18077318
2011-11-11	7.96	8.13	7.88	8.04	22958756
2011-11-14	8.03	8.08	7.91	8.04	13233200
2011-11-15	7.97	8.11	7.85	7.97	14409400
2011-11-16	7.90	8.28	7.85	8.02	30952828
2011-11-17	8.04	8.06	7.44	7.53	27469402
2011-11-18	7.65	7.69	7.36	7.37	30180416
2011-11-21	7.14	7.23	6.92	7.10	30932430
2011-11-22	7.05	7.12	6.86	6.98	16224142
2011-11-23	6.82	6.89	6.51	6.59	29152848
2011-11-25	6.57	6.73	6.51	6.58	6239254
2011-11-28	7.05	7.21	6.90	6.98	25113192
2011-11-29	7.04	7.19	6.91	7.06	19250998
2011-11-30	7.44	7.60	7.38	7.58	24319074
2011-12-01	7.59	7.73	7.47	7.48	16781468
2011-12-02	7.66	7.77	7.49	7.54	18870056
2011-12-05	7.79	7.90	7.70	7.81	19925034
2011-12-06	7.80	7.83	7.55	7.66	22925000
2011-12-07	7.58	7.58	7.29	7.40	31488740
2011-12-08	7.43	7.51	7.11	7.13	22512868
2011-12-09	7.12	7.54	7.12	7.49	22509468
2011-12-12	7.34	7.34	6.95	7.08	27751648
2011-12-13	7.15	7.34	6.88	6.99	19988614
2011-12-14	6.85	6.88	6.62	6.71	23823854
2011-12-15	6.80	6.85	6.54	6.57	20168770
2011-12-16	6.64	6.83	6.62	6.76	15179828
2011-12-19	6.80	6.84	6.45	6.51	21127034
2011-12-20	6.68	7.07	6.68	7.05	26593772
2011-12-21	7.00	7.22	6.89	7.16	27013630
2011-12-22	7.21	7.25	7.09	7.14	14113642
2011-12-23	7.14	7.20	7.09	7.19	8566878
2011-12-27	7.17	7.25	7.10	7.20	10696214
2011-12-28	7.20	7.21	6.88	6.92	10244170
2011-12-29	6.95	7.12	6.93	7.10	13786994
2011-12-30	7.08	7.35	7.08	7.32	19413442
2012-01-03	7.58	7.69	7.46	7.62	21995718
2012-01-04	7.61	7.80	7.52	7.74	25497708
2012-01-05	7.68	7.85	7.52	7.82	23551106
2012-01-06	7.83	7.88	7.69	7.77	16119554
2012-01-09	7.79	7.81	7.66	7.78	13044664
2012-01-10	7.92	8.02	7.87	7.98	19491218
2012-01-11	7.95	7.96	7.80	7.86	12914706
2012-01-12	7.95	7.96	7.71	7.81	18924668
2012-01-13	7.69	7.74	7.49	7.63	24304048
2012-01-17	7.66	7.83	7.50	7.64	34432778
2012-01-18	7.66	8.10	7.63	8.09	32833712
2012-01-19	8.13	8.36	8.13	8.19	32647232
2012-01-20	8.24	8.52	8.14	8.27	26953422
2012-01-23	8.28	8.33	8.09	8.21	23643658
2012-01-24	8.07	8.28	8.00	8.25	13986858
2012-01-25	8.21	8.46	8.02	8.40	19248874
2012-01-26	8.54	8.62	8.18	8.27	19852600
2012-01-27	8.27	8.48	8.26	8.41	20298392
2012-01-30	8.29	8.50	8.18	8.46	16130738
2012-01-31	8.60	8.68	8.35	8.37	17553184
2012-02-01	8.53	8.62	8.36	8.52	17734168
2012-02-02	8.57	8.62	8.38	8.53	19438718
2012-02-03	8.64	8.71	8.51	8.70	19665908
2012-02-06	8.72	8.91	8.56	8.91	17479946
2012-02-07	8.95	8.97	8.69	8.90	14762152
2012-02-08	8.95	8.98	8.74	8.95	17593668
2012-02-09	9.01	9.17	8.92	9.10	26022366
2012-02-10	8.96	9.04	8.84	8.90	19228098
2012-02-13	9.10	9.12	8.85	8.92	23741550
2012-02-14	8.91	8.93	8.59	8.74	40932762
2012-02-15	8.80	8.84	8.65	8.72	19024874
2012-02-16	8.63	8.90	8.58	8.87	22925748
2012-02-17	9.11	9.12	8.85	8.90	25519048
2012-02-21	7.57	7.96	7.53	7.68	125181110
2012-02-22	7.76	8.27	7.68	8.20	74895420
2012-02-23	8.23	8.26	8.09	8.25	40156776
2012-02-24	8.27	8.38	8.22	8.25	23887172
2012-02-27	8.21	8.29	8.11	8.19	18894046
2012-02-28	8.23	8.34	8.14	8.21	19424130
2012-02-29	8.24	8.32	7.94	7.99	32082724
2012-03-01	8.11	8.33	8.03	8.25	16878010
2012-03-02	8.24	8.71	8.21	8.60	47930566
2012-03-05	8.53	8.55	8.11	8.21	26376146
2012-03-06	8.02	8.03	7.78	7.95	26875368
2012-03-07	8.03	8.13	7.91	8.04	17562316
2012-03-08	8.16	8.48	8.13	8.40	20485328
2012-03-09	8.41	8.46	8.25	8.28	14029098
2012-03-12	8.24	8.29	7.93	8.01	17819766
2012-03-13	8.06	8.24	8.03	8.22	22262738
2012-03-14	8.17	8.19	7.97	8.07	21559538
2012-03-15	8.11	8.54	7.94	8.40	45809494
2012-03-16	8.51	8.88	8.43	8.77	29205890
2012-03-19	8.70	8.80	8.56	8.69	13776986
2012-03-20	8.54	8.60	8.40	8.43	15947348
2012-03-21	8.34	8.71	8.13	8.63	36605628
2012-03-22	8.34	8.65	8.24	8.34	30278064
2012-03-23	8.35	8.48	8.29	8.32	26694880
2012-03-26	8.59	8.60	8.23	8.33	18842390
2012-03-27	8.30	8.33	7.90	7.97	32992298
2012-03-28	7.83	7.86	7.46	7.58	51409802
2012-03-29	7.51	7.62	7.29	7.46	37735494
2012-03-30	7.62	7.63	7.34	7.55	24181032
2012-04-02	7.56	7.74	7.54	7.66	21795814
2012-04-03	7.64	7.67	7.44	7.55	21841906
2012-04-04	7.40	7.48	7.28	7.32	26779658
2012-04-05	7.29	7.35	7.03	7.10	39898080
2012-04-09	6.97	7.13	6.94	7.02	22761910
2012-04-10	6.99	7.07	6.68	6.89	29370066
2012-04-11	7.00	7.05	6.84	6.89	26120486
2012-04-12	6.93	7.18	6.90	7.14	24071944
2012-04-13	7.09	7.11	6.89	6.91	15852982
2012-04-16	6.88	6.88	6.60	6.68	29338014
2012-04-17	6.77	6.90	6.70	6.83	19601608
2012-04-18	6.84	7.10	6.78	6.85	24344986
2012-04-19	6.89	6.96	6.69	6.92	26207536
2012-04-20	7.06	7.20	6.87	6.89	26783758
2012-04-23	6.75	6.92	6.65	6.85	18539410
2012-04-24	6.94	7.22	6.79	7.07	49585210
2012-04-25	7.20	7.29	7.08	7.25	34051448
2012-04-26	7.23	7.52	7.21	7.48	35068534
2012-04-27	7.49	7.50	7.27	7.27	21511826
2012-04-30	7.14	7.25	7.09	7.14	27965238
2012-05-01	7.05	7.39	7.03	7.30	19439472
2012-05-02	7.21	7.28	7.15	7.25	15342784
2012-05-03	7.24	7.29	6.93	6.93	24048944
2012-05-04	6.98	6.98	6.74	6.90	24077222
2012-05-07	6.84	6.97	6.74	6.91	19510056
2012-05-08	6.80	6.81	6.55	6.73	30842416
2012-05-09	6.55	6.76	6.47	6.69	23556296
2012-05-10	6.82	6.84	6.60	6.62	15689838
2012-05-11	6.55	6.74	6.50	6.63	13537868
2012-05-14	6.52	6.57	6.39	6.41	19706896
2012-05-15	6.40	6.44	6.18	6.23	24262086
2012-05-16	6.41	6.48	6.23	6.24	28910554
2012-05-17	6.30	6.45	6.20	6.32	21787994
2012-05-18	6.36	6.43	6.15	6.18	14766240
2012-05-21	6.17	6.46	6.16	6.45	14947266
2012-05-22	6.47	6.62	6.35	6.41	19828616
2012-05-23	6.32	6.54	6.18	6.50	21004674
2012-05-24	6.50	6.55	6.25	6.38	11668768
2012-05-25	6.36	6.51	6.36	6.50	10090092
2012-05-29	6.51	6.74	6.50	6.61	12421788
2012-05-30	6.49	6.50	6.26	6.27	13385342
2012-05-31	6.27	6.27	5.93	6.01	27516266
2012-06-01	5.91	5.97	5.79	5.88	29201086
2012-06-04	5.88	5.93	5.57	5.81	28285390
2012-06-05	5.78	6.05	5.78	5.90	15048794
2012-06-06	6.00	6.11	5.83	6.02	24444096
2012-06-07	6.17	6.30	6.09	6.15	19098286
2012-06-08	6.04	6.11	5.94	6.08	12962202
2012-06-11	6.17	6.22	5.92	5.92	12525450
2012-06-12	6.02	6.12	5.91	6.10	9262358
2012-06-13	6.00	6.24	5.97	6.12	15542320
2012-06-14	6.13	6.32	6.06	6.27	15400600
2012-06-15	6.32	6.50	6.27	6.47	18186684
2012-06-18	6.38	6.38	6.18	6.21	18714264
2012-06-19	6.31	6.47	6.25	6.44	13058352
2012-06-20	6.46	6.56	6.38	6.45	19195040
2012-06-21	6.42	6.43	5.96	6.00	22853004
2012-06-22	6.14	6.15	5.94	5.96	17369024
2012-06-25	5.85	5.94	5.75	5.90	15551336
2012-06-26	5.88	5.96	5.68	5.87	25874434
2012-06-27	5.89	6.14	5.77	6.12	20131306
2012-06-28	5.94	6.22	5.94	6.09	20148884
2012-06-29	6.35	6.35	6.18	6.32	22430906
2012-07-02	6.34	6.37	6.23	6.32	12853388
2012-07-03	6.39	6.59	6.36	6.51	11024648
2012-07-05	6.41	6.52	6.31	6.34	19851678
2012-07-06	6.24	6.30	6.15	6.28	8518474
2012-07-09	6.26	6.30	6.12	6.18	12812354
2012-07-10	6.23	6.27	5.92	5.97	20528928
2012-07-11	5.98	6.16	5.97	6.14	22540958
2012-07-12	6.03	6.06	5.93	5.95	25314312
2012-07-13	5.99	6.06	5.85	5.86	30765368
2012-07-16	5.88	6.02	5.81	6.00	18407014
2012-07-17	6.09	6.28	5.97	6.27	23306058
2012-07-18	6.29	6.45	6.08	6.41	24502570
2012-07-19	6.46	6.52	6.34	6.35	19127856
2012-07-20	6.45	6.62	6.39	6.60	31528548
2012-07-23	6.37	6.60	6.30	6.55	21407438
2012-07-24	6.54	6.60	6.39	6.40	23710584
2012-07-25	6.05	6.15	5.76	5.84	65569670
2012-07-26	5.86	5.98	5.59	5.90	48369774
2012-07-27	5.97	6.36	5.94	6.31	34534596
2012-07-30	6.29	6.34	6.11	6.31	23958982
2012-07-31	6.28	6.34	5.99	6.03	27406392
2012-08-01	6.09	6.15	5.99	6.04	21122890
2012-08-02	5.93	6.05	5.81	5.83	21071230
2012-08-03	6.01	6.05	5.91	5.94	21612620
2012-08-06	6.04	6.18	5.96	6.13	19295972
2012-08-07	6.16	6.36	6.16	6.33	19733952
2012-08-08	6.27	6.44	6.24	6.37	16605524
2012-08-09	6.40	6.55	6.36	6.54	15930612
2012-08-10	6.46	6.50	6.34	6.49	13721424
2012-08-13	6.42	6.46	6.22	6.24	13991712
2012-08-14	6.35	6.37	6.21	6.23	11559158
2012-08-15	6.18	6.18	6.01	6.08	18416748
2012-08-16	6.08	6.20	6.08	6.18	20433112
2012-08-17	6.21	6.39	6.20	6.38	17040876
2012-08-20	6.34	6.46	6.34	6.41	12126864
2012-08-21	6.46	6.48	6.36	6.37	13045414
2012-08-22	6.34	6.43	6.27	6.42	18129036
2012-08-23	6.39	6.45	6.32	6.36	13387044
2012-08-24	6.30	6.43	6.24	6.38	16329532
2012-08-27	6.36	6.44	6.30	6.31	15394206
2012-08-28	6.29	6.32	6.16	6.19	15382500
2012-08-29	6.21	6.25	5.95	5.97	21608288
2012-08-30	5.97	5.97	5.80	5.89	25343950
2012-08-31	5.96	5.99	5.81	5.88	18490050
2012-09-04	5.88	5.90	5.71	5.82	14190168
2012-09-05	5.90	6.05	5.82	6.01	23767416
2012-09-06	6.05	6.17	6.01	6.06	14888494
2012-09-07	6.10	6.40	6.10	6.37	25619686
2012-09-10	6.35	6.43	6.30	6.33	17703244
2012-09-11	6.35	6.48	6.35	6.45	17481084
2012-09-12	6.50	6.50	6.37	6.45	14224958
2012-09-13	6.44	6.73	6.40	6.69	24497930
2012-09-14	6.78	7.02	6.77	6.92	23481902
2012-09-17	6.72	6.90	6.69	6.70	18091790
2012-09-18	6.68	6.71	6.59	6.63	18136278
2012-09-19	6.59	6.65	6.53	6.60	14706800
2012-09-20	6.47	6.63	6.42	6.50	24895400
2012-09-21	6.60	6.83	6.30	6.77	84795168
2012-09-24	6.58	6.67	6.49	6.55	32251606
2012-09-25	6.46	6.53	6.22	6.29	34807726
2012-09-26	6.20	6.32	6.13	6.24	25726518
2012-09-27	6.29	6.40	6.27	6.33	15299228
2012-09-28	6.28	6.42	6.26	6.34	17939708
2012-10-01	6.41	6.46	6.19	6.25	19837180
2012-10-02	6.28	6.32	6.15	6.20	15130976
2012-10-03	6.20	6.22	5.98	6.02	18074882
2012-10-04	6.07	6.08	5.96	6.07	17101034
2012-10-05	6.11	6.11	5.93	5.95	14031500
2012-10-08	5.94	6.02	5.92	6.01	10373394
2012-10-09	6.04	6.22	6.03	6.18	19180504
2012-10-10	6.14	6.15	5.91	5.99	25252164
2012-10-11	6.09	6.16	6.02	6.16	14453536
2012-10-12	6.17	6.17	6.02	6.09	8233484
2012-10-15	6.09	6.10	6.00	6.10	8272718
2012-10-16	6.14	6.20	6.07	6.10	10198942
2012-10-17	6.11	6.28	6.05	6.24	14276282
2012-10-18	6.21	6.28	6.18	6.26	12815394
2012-10-19	6.22	6.24	6.01	6.10	14239880
2012-10-22	6.08	6.10	5.90	6.02	21573474
2012-10-23	5.92	5.96	5.78	5.90	15211152
2012-10-24	5.95	5.96	5.75	5.76	11146800
2012-10-25	5.82	5.88	5.73	5.88	12415326
2012-10-26	5.83	5.85	5.71	5.74	15689318
2012-10-31	5.77	5.78	5.57	5.65	18462318
2012-11-01	5.65	5.83	5.59	5.83	15940252
2012-11-02	5.84	5.89	5.58	5.60	16470250
2012-11-05	5.61	5.64	5.55	5.63	26597962
2012-11-06	5.69	5.80	5.59	5.77	21449520
2012-11-07	5.64	5.64	5.46	5.51	23982820
2012-11-08	5.55	5.57	5.33	5.36	19046068
2012-11-09	5.34	5.55	5.30	5.38	22747302
2012-11-12	5.36	5.47	5.35	5.44	16869914
2012-11-13	4.93	4.97	4.51	4.58	126729588
2012-11-14	4.68	4.69	4.52	4.55	46712966
2012-11-15	4.50	4.61	4.42	4.57	37428688
2012-11-16	4.56	4.64	4.44	4.58	43160852
2012-11-19	4.68	4.78	4.64	4.74	34273944
2012-11-20	4.69	4.78	4.65	4.78	19021512
2012-11-21	4.78	4.87	4.68	4.83	23574620
2012-11-23	4.84	4.93	4.84	4.92	10394242
2012-11-26	4.87	4.97	4.82	4.95	28614078
2012-11-27	4.91	4.95	4.85	4.89	25774292
2012-11-28	4.82	5.00	4.82	5.00	18112450
2012-11-29	4.93	5.12	4.93	5.02	37113070
2012-11-30	5.03	5.21	5.01	5.21	25691050
2012-12-03	5.23	5.24	5.08	5.12	22402386
2012-12-04	5.14	5.31	5.13	5.21	31603926
2012-12-05	5.39	5.44	5.30	5.37	26758500
2012-12-06	5.41	5.44	5.33	5.43	16393540
2012-12-07	5.43	5.52	5.37	5.50	15486752
2012-12-10	5.51	5.56	5.43	5.47	11910974
2012-12-11	5.50	5.52	5.42	5.42	11479406
2012-12-12	5.47	5.50	5.34	5.34	18069986
2012-12-13	5.35	5.38	5.21	5.25	23782148
2012-12-14	5.18	5.37	5.14	5.34	20905802
2012-12-17	5.40	5.43	5.28	5.33	28673576
2012-12-18	5.30	5.58	5.29	5.56	21950734
2012-12-19	5.61	5.71	5.51	5.51	14589940
2012-12-20	5.44	5.53	5.40	5.50	15993634
2012-12-21	5.35	5.43	5.27	5.42	19825896
2012-12-24	5.36	5.40	5.27	5.30	7215316
2012-12-26	5.45	5.56	5.44	5.45	11514992
2012-12-27	5.45	5.46	5.25	5.38	12776460
2012-12-28	5.31	5.38	5.26	5.29	10143548
2012-12-31	5.29	5.63	5.27	5.60	21968628
2013-01-02	5.71	5.79	5.54	5.64	22851204
2013-01-03	5.63	5.81	5.61	5.66	16569694
2013-01-04	5.69	5.81	5.66	5.80	16826384
2013-01-07	5.84	5.91	5.81	5.86	18610916
2013-01-08	5.85	5.87	5.71	5.78	14160710
2013-01-09	5.79	5.82	5.76	5.81	10688334
2013-01-10	5.89	5.90	5.70	5.81	18119970
2013-01-11	5.80	5.84	5.71	5.77	9966268
2013-01-14	5.79	5.83	5.72	5.75	8410758
2013-01-15	5.81	5.91	5.76	5.91	12248384
2013-01-16	5.89	6.06	5.87	5.98	15065804
2013-01-17	6.02	6.03	5.92	5.96	10968082
2013-01-18	6.03	6.20	6.00	6.19	17910164
2013-01-22	6.23	6.42	6.12	6.41	28992120
2013-01-23	6.37	6.40	6.26	6.31	17520526
2013-01-24	6.22	6.40	6.22	6.26	16883816
2013-01-25	6.34	6.46	6.28	6.41	24666222
2013-01-28	6.46	6.58	6.42	6.56	20409426
2013-01-29	6.52	6.59	6.47	6.56	16303868
2013-01-30	6.55	6.85	6.53	6.68	40530574
2013-01-31	6.58	6.72	6.48	6.68	18536966
2013-02-01	6.72	6.75	6.65	6.72	11817192
2013-02-04	6.62	6.72	6.53	6.64	11427162
2013-02-05	6.66	6.80	6.64	6.71	13953128
2013-02-06	6.66	6.68	6.48	6.58	15025810
2013-02-07	6.61	6.66	6.45	6.52	13387414
2013-02-08	6.60	6.65	6.50	6.65	10935304
2013-02-11	6.64	6.65	6.44	6.47	12546474
2013-02-12	6.48	6.50	6.31	6.33	25408278
2013-02-13	6.41	6.53	6.40	6.46	15266780
2013-02-14	6.47	6.68	6.44	6.62	23779976
2013-02-15	6.64	6.66	6.42	6.45	22084478
2013-02-19	6.52	6.55	6.45	6.55	13586822
2013-02-20	6.54	6.55	6.35	6.36	11874548
2013-02-21	6.26	6.28	6.11	6.21	15109300
2013-02-22	6.24	6.33	6.14	6.32	9747334
2013-02-25	6.39	6.41	5.94	5.95	20092732
2013-02-26	5.95	6.04	5.88	5.97	27761844
2013-02-27	5.74	6.03	5.65	5.98	38342606
2013-02-28	5.95	6.02	5.88	5.94	13967382
2013-03-01	5.80	5.85	5.71	5.74	23013486
2013-03-04	5.74	5.78	5.56	5.66	16751334
2013-03-05	5.67	5.87	5.64	5.80	15860444
2013-03-06	5.84	5.88	5.70	5.76	11075342
2013-03-07	5.78	5.91	5.76	5.82	11677812
2013-03-08	5.87	5.92	5.82	5.91	11389956
2013-03-11	5.87	5.89	5.72	5.81	16694596
2013-03-12	5.86	5.98	5.82	5.90	10825468
2013-03-13	5.89	5.96	5.84	5.88	10620674
2013-03-14	5.90	6.01	5.88	6.01	11429898
2013-03-15	6.06	6.18	6.04	6.12	20633490
2013-03-18	5.97	6.05	5.90	5.98	13394314
2013-03-19	5.96	5.98	5.72	5.75	27520200
2013-03-20	5.80	5.83	5.56	5.73	19799164
2013-03-21	5.83	5.94	5.71	5.72	19447080
2013-03-22	5.76	5.82	5.68	5.76	10188368
2013-03-25	5.80	5.89	5.78	5.80	11847064
2013-03-26	5.83	5.93	5.81	5.93	9516202
2013-03-27	5.86	6.12	5.84	6.07	13391360
2013-03-28	6.07	6.13	6.03	6.07	11419418
2013-04-01	6.06	6.12	5.96	6.08	20571088
2013-04-02	6.07	6.20	6.02	6.16	18349114
2013-04-03	6.13	6.19	5.95	6.02	23414800
2013-04-04	5.98	6.09	5.93	6.08	19234480
2013-04-05	5.93	6.07	5.83	6.02	16307368
2013-04-08	6.25	6.38	6.18	6.25	37645854
2013-04-09	6.25	6.31	6.19	6.30	21726360
2013-04-10	6.30	6.42	6.29	6.36	15426074
2013-04-11	6.41	6.41	6.23	6.37	20792540
2013-04-12	6.31	6.34	6.20	6.27	20838778
2013-04-15	6.20	6.20	6.05	6.10	28550588
2013-04-16	6.15	6.24	6.09	6.24	18464612
2013-04-17	6.15	6.20	6.03	6.11	26798990
2013-04-18	6.14	6.24	6.05	6.20	20401908
2013-04-19	6.29	6.33	6.11	6.13	17479060
2013-04-22	6.19	6.24	6.08	6.13	18153346
2013-04-23	6.17	6.21	6.11	6.18	16812146
2013-04-24	6.21	6.44	6.20	6.39	14635722
2013-04-25	6.43	6.49	6.35	6.38	10769854
2013-04-26	6.34	6.37	6.21	6.27	14352806
2013-04-29	6.27	6.31	6.20	6.27	13097754
2013-04-30	6.29	6.40	6.25	6.40	16776538
2013-05-01	6.36	6.37	6.16	6.28	22019610
2013-05-02	6.30	6.40	6.28	6.34	18987312
2013-05-03	6.38	6.98	6.35	6.80	67048402
2013-05-06	6.71	6.78	6.65	6.76	24429226
2013-05-07	6.81	6.87	6.68	6.74	15578526
2013-05-08	6.73	6.80	6.68	6.77	18529958
2013-05-09	6.77	6.87	6.66	6.72	13302462
2013-05-10	6.70	6.78	6.66	6.74	11008174
2013-05-13	6.69	6.74	6.66	6.71	9498984
2013-05-14	6.73	6.78	6.69	6.73	14738404
2013-05-15	6.70	6.80	6.66	6.73	13694242
2013-05-16	6.74	7.09	6.73	6.97	40928518
2013-05-17	7.03	7.20	7.03	7.14	20183118
2013-05-20	7.13	7.21	7.07	7.17	15459614
2013-05-21	7.19	7.33	6.96	7.25	22520788
2013-05-22	7.22	7.26	7.07	7.10	20349660
2013-05-23	6.99	7.11	6.87	7.10	16840656
2013-05-24	7.04	7.06	6.90	7.01	10149714
2013-05-28	7.09	7.15	7.03	7.06	8348690
2013-05-29	7.04	7.10	6.94	7.00	9362038
2013-05-30	6.93	6.97	6.86	6.92	10963096
2013-05-31	6.82	6.88	6.75	6.75	12764200
2013-06-03	6.72	6.83	6.67	6.81	13767260
2013-06-04	6.79	6.86	6.64	6.70	10925120
2013-06-05	6.66	6.90	6.65	6.82	16165216
2013-06-06	6.80	7.11	6.76	6.95	23182066
2013-06-07	6.98	7.09	6.88	7.06	16601546
2013-06-10	7.08	7.08	6.98	7.00	9364522
2013-06-11	6.90	6.93	6.81	6.83	11948120
2013-06-12	6.87	6.90	6.75	6.78	5982192
2013-06-13	6.74	6.97	6.74	6.94	8633826
2013-06-14	6.95	6.99	6.85	6.88	8084106
2013-06-17	6.94	7.10	6.94	7.04	10205366
2013-06-18	7.05	7.15	7.03	7.04	13989480
2013-06-19	7.03	7.11	6.95	6.97	15520360
2013-06-20	6.86	6.90	6.75	6.75	25326030
2013-06-21	6.75	6.79	6.68	6.77	23198240
2013-06-24	6.64	6.67	6.49	6.58	26731338
2013-06-25	6.63	6.76	6.60	6.74	20748122
2013-06-26	6.79	6.82	6.73	6.77	10836414
2013-06-27	6.78	6.86	6.77	6.82	6785550
2013-06-28	6.80	6.94	6.76	6.85	9408150
2013-07-01	6.89	6.97	6.87	6.92	11332442
2013-07-02	6.90	7.01	6.90	6.96	10827186
2013-07-03	6.94	6.96	6.85	6.92	3876994
2013-07-05	6.97	6.99	6.87	6.97	5949464
2013-07-08	7.00	7.14	6.97	7.12	10331318
2013-07-09	7.15	7.28	7.14	7.22	15717340
2013-07-10	7.18	7.20	7.09	7.09	16441204
2013-07-11	7.20	7.21	7.06	7.12	9694308
2013-07-12	7.09	7.16	7.09	7.14	4990086
2013-07-15	7.12	7.18	7.01	7.05	8629064
2013-07-16	7.08	7.11	6.96	7.02	11253086
2013-07-17	7.04	7.10	7.01	7.06	8808722
2013-07-18	7.08	7.18	7.07	7.16	9351022
2013-07-19	7.18	7.21	7.06	7.12	10845540
2013-07-22	7.10	7.25	7.10	7.15	7360584
2013-07-23	7.18	7.22	7.11	7.14	6972564
2013-07-24	7.14	7.14	6.89	6.92	13114582
2013-07-25	6.92	7.06	6.90	6.96	17820194
2013-07-26	6.92	6.99	6.85	6.90	19636498
2013-07-29	6.86	6.96	6.86	6.90	16120028
2013-07-30	6.91	6.95	6.80	6.88	17841460
2013-07-31	7.18	7.22	6.89	6.98	39253440
2013-08-01	7.08	7.19	7.03	7.14	21556318
2013-08-02	7.15	7.30	7.11	7.25	19341148
2013-08-05	7.24	7.29	7.16	7.23	10008360
2013-08-06	7.23	7.24	7.14	7.21	8728630
2013-08-07	7.20	7.21	7.12	7.19	8094462
2013-08-08	7.21	7.38	7.21	7.27	9511970
2013-08-09	7.26	7.32	7.18	7.26	8919338
2013-08-12	7.21	7.29	7.19	7.25	6691802
2013-08-13	7.26	7.53	7.25	7.48	20596186
2013-08-14	7.49	7.54	7.44	7.44	9937418
2013-08-15	7.40	7.42	7.31	7.37	9649848
2013-08-16	7.34	7.36	7.21	7.29	9989758
2013-08-19	7.28	7.30	7.17	7.19	8592498
2013-08-20	7.18	7.33	7.13	7.28	9347512
2013-08-21	7.28	7.33	7.18	7.19	8630334
2013-08-22	7.23	7.41	7.22	7.37	7121706
2013-08-23	7.41	7.59	7.34	7.57	16539324
2013-08-26	7.60	7.61	7.45	7.52	8068374
2013-08-27	7.44	7.60	7.36	7.38	14731772
2013-08-28	7.38	7.60	7.36	7.56	12599730
2013-08-29	7.53	7.56	7.42	7.47	10655146
2013-08-30	7.50	7.52	7.42	7.46	9344480
2013-09-03	7.58	7.60	7.43	7.50	12267132
2013-09-04	7.50	7.61	7.49	7.61	13715024
2013-09-05	7.63	7.86	7.60	7.81	16085628
2013-09-06	7.86	7.88	7.72	7.75	12668462
2013-09-09	7.76	7.90	7.75	7.82	9538212
2013-09-10	7.83	7.85	7.76	7.80	7247604
2013-09-11	7.80	7.89	7.73	7.87	10081750
2013-09-12	7.44	7.50	7.32	7.49	69310068
2013-09-13	7.59	7.62	7.41	7.46	29537346
2013-09-16	7.53	7.56	7.44	7.47	14612486
2013-09-17	7.51	7.63	7.48	7.58	13872976
2013-09-18	7.66	7.75	7.62	7.71	17070118
2013-09-19	7.75	7.81	7.70	7.79	13503442
2013-09-20	7.80	7.81	7.63	7.63	11915030
2013-09-23	7.61	7.67	7.56	7.65	7946274
2013-09-24	7.64	7.89	7.58	7.83	20157666
2013-09-25	7.82	7.86	7.72	7.77	10187032
2013-09-26	7.78	7.80	7.66	7.71	8061840
2013-09-27	7.64	7.67	7.58	7.63	6915364
2013-09-30	7.54	7.76	7.48	7.67	14046550
2013-10-01	7.72	8.00	7.70	8.00	19762254
2013-10-02	7.92	8.03	7.85	7.99	13837498
2013-10-03	8.00	8.05	7.85	7.92	7721606
2013-10-04	7.86	7.97	7.83	7.95	6831476
2013-10-07	7.90	8.05	7.89	7.91	17192968
2013-10-08	8.02	8.05	7.78	7.78	10308702
2013-10-09	7.77	7.79	7.61	7.68	10531646
2013-10-10	7.73	7.81	7.68	7.78	13793894
2013-10-11	7.78	7.92	7.73	7.87	11332894
2013-10-14	7.79	8.03	7.79	7.99	14004990
2013-10-15	7.94	7.99	7.84	7.92	11743608
2013-10-16	8.02	8.08	7.96	8.05	15434256
2013-10-17	8.06	8.12	8.01	8.10	12336064
2013-10-18	8.20	8.34	8.12	8.20	14718118
2013-10-21	8.20	8.29	8.09	8.13	8830692
2013-10-22	8.15	8.22	8.06	8.18	14461388
2013-10-23	8.10	8.10	8.00	8.03	19117892
2013-10-24	8.02	8.09	7.96	8.08	17001218
2013-10-25	8.10	8.16	8.08	8.13	7655784
2013-10-28	8.13	8.24	8.11	8.21	11237744
2013-10-29	8.20	8.27	8.18	8.26	11625446
2013-10-30	8.28	8.34	8.17	8.26	25619214
2013-10-31	8.26	8.27	8.17	8.22	13064298
2013-11-01	8.20	8.24	8.15	8.19	19511200
2013-11-04	8.23	8.25	8.16	8.23	25509782
2013-11-05	8.35	8.51	8.28	8.48	46939722
2013-11-06	8.50	8.61	8.44	8.52	22249352
2013-11-07	8.52	8.58	8.31	8.34	27037788
2013-11-08	8.32	8.57	8.31	8.54	10675868
2013-11-11	8.54	8.69	8.52	8.69	10733892
2013-11-12	8.64	8.64	8.42	8.45	16167748
2013-11-13	8.40	8.45	8.33	8.45	16054116
2013-11-14	8.46	8.53	8.41	8.50	8395696
2013-11-15	8.54	8.57	8.45	8.53	13188238
2013-11-18	8.52	8.54	8.32	8.35	8904116
2013-11-19	8.32	8.34	8.01	8.02	19772572
2013-11-20	8.02	8.16	8.00	8.02	17317716
2013-11-21	8.03	8.10	7.98	8.02	12096766
2013-11-22	8.00	8.09	7.95	8.08	11562606
2013-11-25	8.06	8.06	7.89	7.98	10925618
2013-11-26	7.95	8.17	7.49	8.07	47334120
2013-11-27	8.00	8.02	7.76	7.78	15577520
2013-11-29	7.81	7.93	7.77	7.83	7530968
2013-12-02	7.80	7.85	7.71	7.81	12841084
2013-12-03	7.77	7.85	7.72	7.76	12560858
2013-12-04	7.73	7.73	7.54	7.66	17164334
2013-12-05	7.67	7.67	7.55	7.57	14378018
2013-12-06	7.65	7.70	7.55	7.60	10059994
2013-12-09	7.61	7.61	7.47	7.55	10640834
2013-12-10	7.54	7.60	7.47	7.48	8534060
2013-12-11	7.48	7.53	7.38	7.41	18910004
2013-12-12	7.41	7.56	7.38	7.50	16521210
2013-12-13	7.46	7.51	7.32	7.36	15499112
2013-12-16	7.42	7.46	7.36	7.43	8027526
2013-12-17	7.37	7.46	7.30	7.31	12200746
2013-12-18	7.31	7.41	7.22	7.39	14791658
2013-12-19	7.39	7.50	7.30	7.46	14600644
2013-12-20	7.49	7.61	7.47	7.59	15398218
2013-12-23	7.65	7.70	7.52	7.53	7976128
2013-12-24	7.51	7.67	7.51	7.62	4126400
2013-12-26	7.61	7.66	7.58	7.63	4857876
2013-12-27	7.66	7.76	7.65	7.76	9907792
2013-12-30	7.75	7.82	7.68	7.70	12878354
2013-12-31	7.70	7.76	7.68	7.75	6452772
2014-01-02	7.72	7.76	7.54	7.59	10408606
2014-01-03	7.62	7.64	7.52	7.54	8294852
2014-01-06	7.52	7.55	7.31	7.33	19647328
2014-01-07	7.37	7.37	7.20	7.26	18448888
2014-01-08	7.24	7.26	7.13	7.19	13869556
2014-01-09	7.19	7.25	7.08	7.14	13774938
2014-01-10	7.15	7.27	7.12	7.25	11701542
2014-01-13	7.23	7.28	7.13	7.15	9249474
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

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