WGO Historical Prices

Summary

Key Stock Metrics

34.12

(March 6, 2025)

52-Week Low

66.05

(May 13, 2024)

52-Week High

87.53

(March 17, 2021)

All-Time High

35.65

(March 11, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-06-01	3.50	3.56	3.50	3.50	33400
1993-06-02	3.50	3.56	3.50	3.50	60200
1993-06-03	3.56	3.56	3.50	3.56	58200
1993-06-04	3.50	3.56	3.50	3.56	26200
1993-06-07	3.50	3.56	3.50	3.56	50400
1993-06-08	3.50	3.50	3.38	3.38	343600
1993-06-09	3.38	3.44	3.38	3.44	94800
1993-06-10	3.44	3.50	3.38	3.44	36600
1993-06-11	3.44	3.44	3.38	3.38	23400
1993-06-14	3.38	3.38	3.31	3.38	31600
1993-06-15	3.38	3.38	3.31	3.38	22400
1993-06-16	3.31	3.44	3.31	3.44	67800
1993-06-17	3.50	3.94	3.44	3.63	485400
1993-06-18	3.69	3.69	3.44	3.44	106000
1993-06-21	3.50	3.69	3.50	3.50	50200
1993-06-22	3.50	3.50	3.44	3.50	50000
1993-06-23	3.44	3.44	3.25	3.31	40400
1993-06-24	3.31	3.38	3.31	3.38	23000
1993-06-25	3.38	3.63	3.38	3.50	190600
1993-06-28	3.56	3.69	3.56	3.69	226600
1993-06-29	3.75	3.88	3.63	3.88	479800
1993-06-30	3.94	4.13	3.88	3.88	564400
1993-07-01	3.94	4.13	3.94	4.06	213400
1993-07-02	4.13	4.25	4.06	4.25	181800
1993-07-06	4.25	4.25	4.13	4.19	85600
1993-07-07	4.19	4.19	4.13	4.13	90400
1993-07-08	4.13	4.31	4.06	4.31	279800
1993-07-09	4.31	4.44	4.31	4.31	232400
1993-07-12	4.38	4.56	4.19	4.50	321400
1993-07-13	4.50	4.63	4.44	4.63	333400
1993-07-14	4.56	4.63	4.50	4.50	363200
1993-07-15	4.50	4.56	4.19	4.31	194400
1993-07-16	4.31	4.31	4.06	4.06	72000
1993-07-19	4.13	4.19	4.13	4.13	89400
1993-07-20	4.19	4.38	4.19	4.38	154400
1993-07-21	4.31	4.44	4.31	4.38	95600
1993-07-22	4.38	4.44	4.31	4.31	81800
1993-07-23	4.25	4.31	4.19	4.19	43400
1993-07-26	4.19	4.31	3.94	4.25	173400
1993-07-27	4.25	4.31	4.06	4.13	27800
1993-07-28	4.13	4.25	4.13	4.19	80200
1993-07-29	4.19	4.19	4.13	4.13	16400
1993-07-30	4.13	4.13	3.88	3.94	79600
1993-08-02	3.94	4.00	3.94	3.94	39200
1993-08-03	4.00	4.25	4.00	4.25	213800
1993-08-04	4.19	4.56	4.19	4.56	419600
1993-08-05	4.56	4.56	4.38	4.44	112000
1993-08-06	4.44	4.50	4.38	4.44	54800
1993-08-09	4.44	4.50	4.38	4.44	150400
1993-08-10	4.44	4.50	4.38	4.44	88800
1993-08-11	4.44	4.44	4.38	4.44	62800
1993-08-12	4.44	4.56	4.44	4.50	164600
1993-08-13	4.50	4.50	4.38	4.50	101600
1993-08-16	4.56	4.56	4.44	4.56	89600
1993-08-17	4.50	4.56	4.38	4.56	80400
1993-08-18	4.50	4.50	4.38	4.38	39200
1993-08-19	4.38	4.50	4.38	4.38	55200
1993-08-20	4.31	4.50	4.31	4.44	34000
1993-08-23	4.44	4.44	4.38	4.44	44600
1993-08-24	4.38	4.50	4.31	4.44	62600
1993-08-25	4.38	4.44	4.31	4.31	57200
1993-08-26	4.31	4.31	4.13	4.19	73800
1993-08-27	4.19	4.38	4.13	4.38	112800
1993-08-30	4.38	4.44	4.38	4.38	46400
1993-08-31	4.38	4.44	4.38	4.44	51600
1993-09-01	4.44	4.44	4.38	4.44	20000
1993-09-02	4.38	4.44	4.31	4.38	74200
1993-09-03	4.31	4.38	4.25	4.38	22200
1993-09-07	4.31	4.31	4.19	4.25	62400
1993-09-08	4.19	4.19	4.06	4.06	75800
1993-09-09	4.06	4.13	4.00	4.13	9200
1993-09-10	4.13	4.19	4.06	4.19	64600
1993-09-13	4.19	4.19	4.06	4.13	90600
1993-09-14	4.13	4.13	4.06	4.06	145400
1993-09-15	4.06	4.13	4.00	4.13	99400
1993-09-16	4.13	4.13	4.06	4.13	64600
1993-09-17	4.13	4.13	4.06	4.06	19000
1993-09-20	4.06	4.13	4.06	4.13	41600
1993-09-21	4.06	4.13	4.00	4.00	58400
1993-09-22	4.00	4.06	3.81	3.88	91200
1993-09-23	4.00	4.06	3.94	3.94	89000
1993-09-24	3.94	3.94	3.88	3.88	28000
1993-09-27	3.88	3.94	3.81	3.81	40800
1993-09-28	3.75	3.81	3.69	3.75	31000
1993-09-29	3.81	3.81	3.50	3.56	64600
1993-09-30	3.50	3.56	3.44	3.44	94000
1993-10-01	3.44	3.50	3.38	3.50	50400
1993-10-04	3.56	3.56	3.44	3.50	163000
1993-10-05	3.50	3.50	3.44	3.50	119800
1993-10-06	3.50	3.75	3.44	3.69	223000
1993-10-07	3.63	3.69	3.50	3.50	126400
1993-10-08	3.56	3.69	3.56	3.69	30200
1993-10-11	3.63	3.69	3.63	3.63	91800
1993-10-12	3.69	3.69	3.63	3.63	29400
1993-10-13	3.69	3.94	3.63	3.88	151400
1993-10-14	3.94	3.94	3.81	3.88	60000
1993-10-15	3.81	3.88	3.75	3.75	53600
1993-10-18	3.81	3.81	3.75	3.81	33400
1993-10-19	3.88	4.00	3.81	3.94	96400
1993-10-20	3.94	4.00	3.88	3.94	66000
1993-10-21	3.94	4.00	3.94	4.00	54600
1993-10-22	4.00	4.06	3.44	3.56	294200
1993-10-25	3.50	3.75	3.50	3.69	108400
1993-10-26	3.69	3.75	3.63	3.63	40200
1993-10-27	3.63	3.63	3.44	3.50	104400
1993-10-28	3.50	3.56	3.44	3.50	80600
1993-10-29	3.50	3.56	3.44	3.56	50000
1993-11-01	3.56	3.63	3.50	3.50	31400
1993-11-02	3.56	3.63	3.56	3.63	100200
1993-11-03	3.63	3.69	3.63	3.63	22600
1993-11-04	3.56	3.63	3.56	3.56	25800
1993-11-05	3.56	3.56	3.44	3.56	55600
1993-11-08	3.56	3.56	3.38	3.50	50600
1993-11-09	3.44	3.50	3.38	3.44	36000
1993-11-10	3.44	3.56	3.44	3.50	38000
1993-11-11	3.56	3.56	3.50	3.50	30600
1993-11-12	3.56	3.69	3.50	3.69	61000
1993-11-15	3.63	3.69	3.63	3.63	35400
1993-11-16	3.63	3.69	3.44	3.44	61600
1993-11-17	3.44	3.44	3.38	3.44	23000
1993-11-18	3.44	3.44	3.38	3.38	35000
1993-11-19	3.38	3.50	3.38	3.44	120000
1993-11-22	3.50	3.56	3.44	3.56	61800
1993-11-23	3.63	3.69	3.56	3.69	61800
1993-11-24	3.69	3.75	3.63	3.69	43600
1993-11-26	3.75	4.13	3.75	4.13	130200
1993-11-29	4.19	4.44	4.19	4.44	369800
1993-11-30	4.38	4.44	4.19	4.44	193800
1993-12-01	4.38	4.44	4.31	4.38	212800
1993-12-02	4.31	4.44	4.31	4.38	88600
1993-12-03	4.31	4.38	4.19	4.19	59200
1993-12-06	4.13	4.31	4.13	4.19	47400
1993-12-07	4.25	4.31	4.25	4.31	75200
1993-12-08	4.31	4.38	4.25	4.38	40000
1993-12-09	4.44	4.44	4.25	4.25	65400
1993-12-10	4.25	4.31	4.25	4.31	40200
1993-12-13	4.31	4.44	4.31	4.44	112600
1993-12-14	4.44	4.50	4.38	4.38	126600
1993-12-15	4.44	4.50	4.38	4.44	150200
1993-12-16	4.75	4.88	4.69	4.69	637800
1993-12-17	4.69	4.75	4.38	4.63	307000
1993-12-20	4.69	4.75	4.63	4.63	205000
1993-12-21	4.63	4.75	4.63	4.75	174400
1993-12-22	4.75	4.94	4.75	4.88	137800
1993-12-23	4.88	5.19	4.88	5.06	333800
1993-12-27	5.13	5.25	5.13	5.19	250600
1993-12-28	5.13	5.13	5.00	5.13	122000
1993-12-29	5.13	5.13	4.81	4.94	206800
1993-12-30	4.88	4.88	4.69	4.81	109200
1993-12-31	4.81	4.94	4.81	4.94	68800
1994-01-03	4.94	5.06	4.88	5.00	116400
1994-01-04	4.94	5.00	4.94	5.00	93000
1994-01-05	5.00	5.06	4.94	5.06	622200
1994-01-06	5.13	5.25	5.13	5.25	191200
1994-01-07	5.38	5.44	5.25	5.31	385000
1994-01-10	5.25	5.38	5.25	5.31	214000
1994-01-11	5.31	5.75	5.31	5.63	791800
1994-01-12	5.63	5.81	5.56	5.69	202200
1994-01-13	5.69	5.75	5.50	5.69	390800
1994-01-14	5.75	6.00	5.69	5.88	299800
1994-01-17	6.50	6.50	6.19	6.38	974200
1994-01-18	6.38	6.38	6.06	6.13	275200
1994-01-19	5.94	6.00	5.88	5.94	314400
1994-01-20	6.00	6.25	6.00	6.19	671800
1994-01-21	6.25	6.25	6.06	6.19	204600
1994-01-24	6.31	6.31	6.13	6.19	213400
1994-01-25	6.19	6.25	5.81	6.00	180200
1994-01-26	6.00	6.06	5.88	5.94	69000
1994-01-27	5.88	5.94	5.69	5.88	220200
1994-01-28	5.88	6.00	5.88	5.94	147400
1994-01-31	5.88	6.00	5.88	5.94	91200
1994-02-01	5.94	5.94	5.75	5.81	46000
1994-02-02	5.88	5.94	5.81	5.88	43200
1994-02-03	5.88	5.88	5.81	5.88	91000
1994-02-04	5.88	5.94	5.69	5.69	215600
1994-02-07	5.63	5.75	5.56	5.63	207800
1994-02-08	5.63	5.81	5.63	5.75	86200
1994-02-09	5.81	6.06	5.75	6.06	97600
1994-02-10	6.06	6.25	6.06	6.25	185800
1994-02-11	6.25	6.38	6.13	6.38	200600
1994-02-14	6.31	6.44	6.25	6.31	191400
1994-02-15	6.31	6.75	6.19	6.63	396200
1994-02-16	6.69	6.81	6.63	6.63	183200
1994-02-17	6.69	6.69	6.31	6.38	196000
1994-02-18	6.44	6.56	6.38	6.50	123600
1994-02-22	6.44	6.50	6.44	6.50	107600
1994-02-23	6.44	6.50	6.44	6.50	75600
1994-02-24	6.44	6.44	6.19	6.38	118400
1994-02-25	6.25	6.38	6.19	6.31	81400
1994-02-28	6.38	6.44	6.31	6.38	37200
1994-03-01	6.25	6.38	6.19	6.25	140000
1994-03-02	6.25	6.38	6.06	6.25	189000
1994-03-03	6.31	6.44	6.25	6.38	175200
1994-03-04	6.31	6.38	6.25	6.31	33400
1994-03-07	6.31	6.38	6.25	6.31	136200
1994-03-08	6.31	6.38	6.25	6.31	66400
1994-03-09	6.38	6.38	6.31	6.31	40200
1994-03-10	6.31	6.75	6.31	6.63	259600
1994-03-11	6.69	6.94	6.69	6.75	394200
1994-03-14	6.75	6.75	6.38	6.50	213000
1994-03-15	6.50	6.75	6.50	6.63	233200
1994-03-16	6.75	6.88	6.63	6.88	169800
1994-03-17	6.88	6.88	6.44	6.63	385200
1994-03-18	6.63	6.69	6.56	6.69	84600
1994-03-21	6.69	6.69	6.44	6.63	78400
1994-03-22	6.69	6.81	6.56	6.81	118200
1994-03-23	6.81	6.88	6.69	6.81	117200
1994-03-24	6.81	6.81	6.69	6.69	157200
1994-03-25	6.69	6.75	6.63	6.63	109400
1994-03-28	6.63	6.63	6.31	6.44	158000
1994-03-29	6.44	6.44	6.31	6.31	95800
1994-03-30	6.31	6.31	5.81	5.94	226800
1994-03-31	5.88	5.88	5.38	5.75	349800
1994-04-04	5.63	5.69	5.50	5.56	130400
1994-04-05	5.75	6.13	5.75	6.00	140200
1994-04-06	6.06	6.19	6.06	6.13	133200
1994-04-07	6.19	6.38	6.13	6.31	88600
1994-04-08	6.31	6.44	6.19	6.31	141600
1994-04-11	6.38	6.44	6.31	6.31	92800
1994-04-12	6.38	6.44	6.31	6.44	184000
1994-04-13	6.38	6.56	6.31	6.31	158000
1994-04-14	6.25	6.25	6.06	6.19	87400
1994-04-15	6.13	6.13	6.00	6.06	45600
1994-04-18	6.13	6.13	5.75	5.81	73000
1994-04-19	5.75	5.94	5.75	5.94	40600
1994-04-20	6.00	6.06	5.88	5.88	70800
1994-04-21	5.94	6.19	5.88	6.19	52000
1994-04-22	6.19	6.31	6.13	6.25	97400
1994-04-25	6.25	6.38	6.19	6.25	64400
1994-04-26	6.31	6.38	6.31	6.38	34800
1994-04-28	6.38	6.38	6.25	6.38	42000
1994-04-29	6.31	6.31	6.06	6.13	105600
1994-05-02	6.25	6.38	6.19	6.19	71600
1994-05-03	6.13	6.25	6.13	6.13	29800
1994-05-04	6.13	6.13	6.00	6.13	23600
1994-05-05	6.19	6.19	6.00	6.00	143200
1994-05-06	5.94	6.06	5.88	6.00	140400
1994-05-09	6.00	6.00	5.88	5.88	17400
1994-05-10	6.00	6.00	5.94	6.00	29200
1994-05-11	6.00	6.00	5.81	5.81	53000
1994-05-12	5.81	6.00	5.81	6.00	62200
1994-05-13	6.00	6.00	5.81	5.81	55600
1994-05-16	5.81	5.81	5.75	5.81	28600
1994-05-17	5.75	6.06	5.75	6.00	51400
1994-05-18	5.94	6.00	5.81	5.94	39800
1994-05-19	5.94	5.94	5.81	5.88	21000
1994-05-20	5.88	6.00	5.81	5.88	34600
1994-05-23	5.75	5.88	5.75	5.88	61800
1994-05-24	5.75	5.75	5.63	5.63	48600
1994-05-25	5.69	5.75	5.56	5.56	40600
1994-05-26	5.56	5.81	5.56	5.81	52600
1994-05-27	5.75	5.94	5.75	5.94	82000
1994-05-31	5.94	5.94	5.81	5.88	57000
1994-06-01	5.81	5.81	5.75	5.81	188400
1994-06-02	5.75	5.75	5.63	5.69	60600
1994-06-03	5.63	5.69	5.50	5.56	124200
1994-06-06	5.50	5.63	5.44	5.44	123200
1994-06-07	5.50	5.50	5.00	5.00	145800
1994-06-08	5.00	5.00	4.50	4.69	428600
1994-06-09	4.75	4.81	4.69	4.75	146400
1994-06-10	4.75	4.88	4.69	4.88	176200
1994-06-13	4.94	5.06	4.88	4.94	144200
1994-06-14	4.88	4.94	4.81	4.88	95400
1994-06-15	4.94	4.94	4.81	4.88	91200
1994-06-16	4.81	4.94	4.75	4.94	87800
1994-06-17	5.00	5.13	4.94	4.94	228400
1994-06-20	4.94	4.94	4.75	4.81	59400
1994-06-21	4.88	4.88	4.69	4.75	52200
1994-06-22	4.81	4.81	4.69	4.69	82200
1994-06-23	4.69	4.69	4.44	4.44	112400
1994-06-24	4.44	4.50	4.38	4.44	62000
1994-06-27	4.38	4.44	4.25	4.44	147800
1994-06-28	4.44	4.44	4.25	4.25	53800
1994-06-29	4.25	4.31	4.19	4.31	71400
1994-06-30	4.25	4.38	4.25	4.38	87800
1994-07-01	4.44	4.50	4.38	4.50	46400
1994-07-05	4.63	4.63	4.50	4.50	29000
1994-07-06	4.50	4.56	4.44	4.50	13400
1994-07-07	4.38	4.50	4.38	4.44	35000
1994-07-08	4.50	4.50	4.31	4.38	193800
1994-07-11	4.44	4.50	4.38	4.38	18800
1994-07-12	4.38	4.50	4.38	4.50	19400
1994-07-13	4.44	4.50	4.38	4.50	91600
1994-07-14	4.50	4.75	4.50	4.69	118200
1994-07-15	4.63	4.69	4.56	4.63	148200
1994-07-18	4.69	4.69	4.63	4.69	84000
1994-07-19	4.63	4.81	4.63	4.81	70600
1994-07-20	4.81	4.88	4.69	4.88	88600
1994-07-21	4.94	4.94	4.88	4.88	43800
1994-07-22	4.88	4.94	4.81	4.81	79600
1994-07-25	4.81	4.81	4.75	4.81	45000
1994-07-26	4.75	4.81	4.75	4.75	46600
1994-07-27	4.75	4.81	4.75	4.81	143200
1994-07-28	4.81	4.81	4.75	4.75	6400
1994-07-29	4.75	4.88	4.75	4.81	47200
1994-08-01	4.88	4.88	4.75	4.81	51400
1994-08-02	4.81	4.94	4.75	4.88	56600
1994-08-03	4.94	5.00	4.88	4.88	170000
1994-08-04	4.94	5.06	4.94	5.06	33400
1994-08-05	5.00	5.06	5.00	5.06	42800
1994-08-08	5.06	5.06	5.00	5.06	49600
1994-08-09	5.06	5.06	5.00	5.00	26800
1994-08-10	5.06	5.06	5.00	5.00	21400
1994-08-11	5.00	5.00	4.88	4.88	72400
1994-08-12	4.81	5.00	4.81	5.00	42000
1994-08-15	4.88	4.94	4.88	4.88	18800
1994-08-16	4.88	5.00	4.88	4.88	59200
1994-08-17	4.81	4.88	4.81	4.81	56200
1994-08-18	4.81	4.94	4.81	4.94	15800
1994-08-19	4.88	5.00	4.88	5.00	45600
1994-08-22	5.00	5.00	4.88	4.94	37400
1994-08-23	4.94	5.00	4.94	5.00	47600
1994-08-24	5.00	5.00	4.94	5.00	43400
1994-08-25	4.94	5.06	4.94	5.06	44200
1994-08-26	5.13	5.19	5.13	5.13	90000
1994-08-29	5.25	5.25	5.13	5.13	53800
1994-08-30	5.19	5.50	5.13	5.50	100000
1994-08-31	5.50	5.50	5.38	5.50	30200
1994-09-01	5.44	5.50	5.44	5.44	64600
1994-09-02	5.44	5.50	5.44	5.50	65600
1994-09-06	5.50	5.69	5.44	5.69	30800
1994-09-07	5.38	5.38	4.31	4.44	1713800
1994-09-08	4.50	4.63	4.50	4.63	1037400
1994-09-09	4.63	4.63	4.56	4.56	145600
1994-09-12	4.56	4.56	4.50	4.50	52600
1994-09-13	4.50	4.56	4.31	4.44	199400
1994-09-14	4.38	4.44	4.31	4.44	458600
1994-09-15	4.50	4.56	4.44	4.56	306600
1994-09-16	4.56	4.56	4.50	4.56	59200
1994-09-19	4.56	4.56	4.44	4.44	111000
1994-09-20	4.38	4.44	4.31	4.38	317800
1994-09-21	4.31	4.38	4.31	4.31	37400
1994-09-22	4.25	4.31	4.25	4.25	94200
1994-09-23	4.25	4.31	4.25	4.25	47600
1994-09-26	4.25	4.25	4.13	4.19	234400
1994-09-27	4.19	4.19	4.06	4.06	67800
1994-09-28	4.00	4.00	3.94	4.00	148200
1994-09-29	4.00	4.06	4.00	4.00	51800
1994-09-30	4.06	4.13	4.00	4.13	46800
1994-10-03	4.06	4.13	4.06	4.06	50600
1994-10-04	4.13	4.13	4.06	4.06	42000
1994-10-05	4.06	4.19	4.00	4.13	331600
1994-10-06	4.13	4.13	4.06	4.13	44200
1994-10-07	4.06	4.13	4.06	4.06	44800
1994-10-10	4.06	4.06	3.94	3.94	103600
1994-10-11	3.94	4.00	3.94	3.94	99800
1994-10-12	4.00	4.06	3.88	4.00	139000
1994-10-13	4.00	4.06	4.00	4.00	53400
1994-10-14	3.94	3.94	3.81	3.94	190200
1994-10-17	3.94	3.94	3.88	3.94	94600
1994-10-18	4.00	4.00	3.88	3.94	100400
1994-10-19	3.94	4.06	3.88	3.94	303800
1994-10-20	3.94	4.00	3.94	3.94	59000
1994-10-21	4.25	4.44	4.25	4.38	344600
1994-10-24	4.44	4.56	4.38	4.56	161600
1994-10-25	4.56	4.56	4.44	4.44	74000
1994-10-26	4.50	4.50	4.38	4.44	80400
1994-10-27	4.44	4.50	4.44	4.44	48000
1994-10-28	4.50	4.56	4.44	4.50	119600
1994-10-31	4.44	4.56	4.44	4.44	65600
1994-11-01	4.50	4.50	4.38	4.44	34600
1994-11-02	4.50	4.50	4.38	4.44	13000
1994-11-03	4.50	4.50	4.38	4.38	32200
1994-11-04	4.44	4.50	4.38	4.44	53800
1994-11-07	4.38	4.44	4.31	4.38	80800
1994-11-08	4.31	4.38	4.31	4.38	33600
1994-11-09	4.38	4.38	4.31	4.38	33600
1994-11-10	4.38	4.38	4.19	4.25	61200
1994-11-11	4.19	4.25	4.13	4.19	16400
1994-11-14	4.25	4.31	4.06	4.25	48600
1994-11-15	4.25	4.56	4.25	4.44	111800
1994-11-16	4.44	4.44	4.38	4.44	43800
1994-11-17	4.44	4.44	4.38	4.38	49800
1994-11-18	4.38	4.44	4.38	4.38	29000
1994-11-21	4.38	4.56	4.38	4.50	74600
1994-11-22	4.44	4.50	4.44	4.44	25400
1994-11-23	4.38	4.56	4.38	4.50	78400
1994-11-25	4.50	4.69	4.50	4.63	30400
1994-11-28	4.75	4.81	4.63	4.63	99600
1994-11-29	4.63	4.63	4.44	4.50	47200
1994-11-30	4.50	4.63	4.50	4.56	59000
1994-12-01	4.50	4.69	4.50	4.63	125000
1994-12-02	4.56	4.63	4.44	4.63	129400
1994-12-05	4.63	4.69	4.63	4.69	329600
1994-12-06	4.63	4.69	4.56	4.63	259600
1994-12-07	4.56	4.63	4.50	4.56	93400
1994-12-08	4.56	4.63	4.44	4.50	45800
1994-12-09	4.44	4.50	4.38	4.44	76400
1994-12-12	4.38	4.56	4.38	4.56	237800
1994-12-13	4.56	4.94	4.56	4.94	221400
1994-12-14	5.00	5.06	4.94	5.06	75400
1994-12-15	5.13	5.13	4.81	4.88	443800
1994-12-16	4.88	4.88	4.69	4.75	223200
1994-12-19	4.75	4.81	4.69	4.75	38200
1994-12-20	4.75	4.81	4.69	4.69	33200
1994-12-21	4.81	5.00	4.75	5.00	96000
1994-12-22	5.00	5.06	4.81	4.81	81400
1994-12-23	4.88	4.88	4.75	4.81	293400
1994-12-27	4.88	4.88	4.81	4.81	47000
1994-12-28	4.81	4.88	4.81	4.88	37400
1994-12-29	4.81	4.81	4.75	4.75	33400
1994-12-30	4.75	4.81	4.69	4.81	80400
1995-01-03	4.75	4.88	4.75	4.88	23000
1995-01-04	4.81	5.00	4.81	4.94	45400
1995-01-05	5.00	5.13	5.00	5.00	90800
1995-01-06	5.00	5.00	4.88	4.94	26800
1995-01-09	5.00	5.00	4.88	5.00	87600
1995-01-10	4.94	5.00	4.94	4.94	36000
1995-01-11	5.00	5.00	4.88	5.00	41600
1995-01-12	5.00	5.00	4.88	5.00	21200
1995-01-13	5.00	5.00	4.94	5.00	25600
1995-01-16	4.94	5.00	4.94	4.94	21600
1995-01-17	4.94	5.06	4.88	5.06	56200
1995-01-18	5.06	5.19	5.06	5.19	295400
1995-01-19	5.19	5.19	5.13	5.13	75200
1995-01-20	5.06	5.13	5.00	5.00	228400
1995-01-23	4.94	5.00	4.88	4.94	57800
1995-01-24	5.00	5.00	4.88	4.94	66800
1995-01-25	4.88	4.94	4.88	4.94	23000
1995-01-26	4.94	4.94	4.88	4.94	33000
1995-01-27	4.88	5.00	4.88	5.00	44800
1995-01-30	4.94	5.00	4.88	4.94	43400
1995-01-31	4.88	4.94	4.75	4.75	45400
1995-02-01	4.81	4.88	4.75	4.81	20600
1995-02-02	4.75	4.94	4.75	4.88	26000
1995-02-03	4.88	4.94	4.88	4.88	34000
1995-02-06	4.94	4.94	4.88	4.94	31000
1995-02-07	4.88	5.00	4.88	4.94	26600
1995-02-08	4.94	5.00	4.94	4.94	6200
1995-02-09	5.00	5.00	4.94	4.94	18000
1995-02-10	4.94	5.00	4.88	4.94	22600
1995-02-13	4.94	4.94	4.88	4.88	40200
1995-02-14	4.88	4.88	4.88	4.88	10600
1995-02-15	4.94	4.94	4.81	4.88	47800
1995-02-16	4.81	4.88	4.75	4.75	35600
1995-02-17	4.75	4.88	4.75	4.81	31800
1995-02-21	4.75	4.94	4.63	4.94	96800
1995-02-22	4.88	4.94	4.88	4.94	51200
1995-02-23	4.88	4.94	4.75	4.75	157000
1995-02-24	4.75	4.81	4.69	4.81	108400
1995-02-27	4.75	4.94	4.75	4.88	267600
1995-02-28	4.75	4.81	4.75	4.81	40000
1995-03-01	4.75	4.94	4.75	4.81	111400
1995-03-02	4.81	4.88	4.81	4.88	55400
1995-03-03	4.88	4.94	4.88	4.88	123000
1995-03-06	4.88	4.88	4.75	4.75	196800
1995-03-07	4.81	4.81	4.75	4.75	27000
1995-03-08	4.75	4.81	4.69	4.69	30600
1995-03-09	4.69	4.75	4.63	4.75	115400
1995-03-10	4.75	4.94	4.75	4.75	148000
1995-03-13	4.75	4.75	4.69	4.75	159200
1995-03-14	4.69	4.94	4.69	4.88	234600
1995-03-15	4.94	5.13	4.88	5.06	208400
1995-03-16	5.19	5.38	5.00	5.13	317800
1995-03-17	5.13	5.19	5.06	5.06	167800
1995-03-20	5.13	5.13	4.88	4.88	132800
1995-03-21	4.88	5.00	4.88	4.94	55600
1995-03-22	4.88	4.94	4.81	4.88	59200
1995-03-23	4.94	5.00	4.88	5.00	42000
1995-03-24	5.00	5.00	4.88	4.94	69000
1995-03-27	4.88	5.00	4.88	4.94	76600
1995-03-28	4.88	4.94	4.88	4.94	50400
1995-03-29	4.88	4.94	4.81	4.88	52600
1995-03-30	4.88	4.94	4.81	4.81	78400
1995-03-31	4.81	4.81	4.75	4.75	94400
1995-04-03	4.75	4.75	4.69	4.69	50000
1995-04-04	4.69	4.75	4.69	4.75	96600
1995-04-05	4.75	4.75	4.69	4.75	27400
1995-04-06	4.75	4.75	4.69	4.69	56800
1995-04-07	4.69	4.75	4.69	4.69	27200
1995-04-10	4.75	4.75	4.69	4.75	66600
1995-04-11	4.69	4.75	4.69	4.75	28800
1995-04-12	4.69	4.75	4.69	4.69	36000
1995-04-13	4.69	4.75	4.63	4.75	235800
1995-04-17	4.75	5.00	4.75	5.00	208600
1995-04-18	5.06	5.06	4.94	5.00	175400
1995-04-19	5.06	5.06	5.00	5.06	78400
1995-04-20	5.00	5.19	5.00	5.19	121400
1995-04-21	5.19	5.19	5.00	5.13	144200
1995-04-24	5.06	5.13	5.06	5.13	35000
1995-04-25	5.13	5.13	5.06	5.13	51600
1995-04-26	5.13	5.19	5.06	5.19	262000
1995-04-27	5.19	5.19	4.94	4.94	208600
1995-04-28	5.00	5.06	4.94	5.06	69000
1995-05-01	5.00	5.00	4.81	4.94	78200
1995-05-02	4.88	4.88	4.81	4.81	38400
1995-05-03	4.81	4.88	4.81	4.81	27200
1995-05-04	4.88	4.88	4.81	4.81	65800
1995-05-05	4.75	4.75	4.63	4.69	140400
1995-05-08	4.63	4.81	4.56	4.81	76600
1995-05-09	4.81	4.88	4.75	4.75	67600
1995-05-10	4.88	4.94	4.81	4.94	111400
1995-05-11	4.94	4.94	4.81	4.94	44200
1995-05-12	4.88	4.94	4.75	4.75	55000
1995-05-15	4.81	4.88	4.75	4.75	89400
1995-05-16	4.75	4.88	4.69	4.75	45600
1995-05-17	4.75	4.75	4.63	4.75	146000
1995-05-18	4.75	4.75	4.63	4.63	44400
1995-05-19	4.63	4.69	4.56	4.63	67200
1995-05-22	4.63	4.75	4.63	4.69	39600
1995-05-23	4.69	4.75	4.69	4.69	95200
1995-05-24	4.69	4.81	4.69	4.75	68600
1995-05-25	4.81	4.81	4.75	4.81	64800
1995-05-26	4.81	4.81	4.75	4.81	49800
1995-05-30	4.75	4.81	4.75	4.75	89000
1995-05-31	4.75	4.81	4.69	4.69	108200
1995-06-01	4.69	4.69	4.63	4.63	40400
1995-06-02	4.69	4.69	4.63	4.63	60000
1995-06-05	4.63	4.69	4.63	4.69	29400
1995-06-06	4.69	4.75	4.50	4.56	118800
1995-06-07	4.50	4.63	4.50	4.50	364800
1995-06-08	4.56	4.56	4.25	4.25	563600
1995-06-09	4.25	4.25	4.19	4.25	102400
1995-06-12	4.31	4.31	4.13	4.13	382800
1995-06-13	4.13	4.13	3.94	4.00	238000
1995-06-14	4.00	4.19	4.00	4.19	239200
1995-06-15	4.19	4.25	4.13	4.25	353200
1995-06-16	4.25	4.25	4.19	4.25	81600
1995-06-19	4.25	4.31	4.25	4.31	234000
1995-06-20	4.31	4.44	4.25	4.44	408600
1995-06-21	4.38	4.38	4.25	4.31	154800
1995-06-22	4.31	4.31	4.06	4.25	240200
1995-06-23	4.25	4.31	4.13	4.25	94800
1995-06-26	4.25	4.31	4.19	4.19	39000
1995-06-27	4.25	4.31	4.19	4.25	35800
1995-06-28	4.31	4.38	4.25	4.25	171200
1995-06-29	4.31	4.31	4.19	4.19	134800
1995-06-30	4.19	4.38	4.19	4.38	103200
1995-07-03	4.38	4.38	4.31	4.31	34000
1995-07-05	4.31	4.31	4.19	4.25	30200
1995-07-06	4.25	4.25	4.19	4.19	46000
1995-07-07	4.25	4.25	4.19	4.25	111200
1995-07-10	4.19	4.25	4.06	4.06	172600
1995-07-11	4.13	4.19	4.13	4.19	126400
1995-07-12	4.13	4.13	4.06	4.13	131800
1995-07-13	4.13	4.19	4.06	4.13	108000
1995-07-14	4.13	4.31	4.13	4.25	80400
1995-07-17	4.31	4.38	4.25	4.31	98000
1995-07-18	4.25	4.31	4.19	4.19	51600
1995-07-19	4.19	4.25	4.13	4.19	61800
1995-07-20	4.25	4.25	4.13	4.13	36400
1995-07-21	4.13	4.19	4.13	4.19	42400
1995-07-24	4.19	4.25	4.13	4.25	54000
1995-07-25	4.25	4.25	4.19	4.25	28000
1995-07-26	4.25	4.25	4.19	4.19	59600
1995-07-27	4.19	4.25	4.19	4.25	44600
1995-07-28	4.25	4.25	4.19	4.19	23000
1995-07-31	4.19	4.25	4.13	4.25	24600
1995-08-01	4.25	4.31	4.19	4.25	64400
1995-08-02	4.31	4.31	4.25	4.31	50400
1995-08-03	4.31	4.31	4.19	4.25	54000
1995-08-04	4.31	4.31	4.13	4.13	32800
1995-08-07	4.19	4.19	4.13	4.13	50600
1995-08-08	4.13	4.19	4.06	4.13	59400
1995-08-09	4.13	4.19	4.06	4.06	38600
1995-08-10	4.13	4.19	4.06	4.19	52200
1995-08-11	4.19	4.19	4.13	4.13	64200
1995-08-14	4.13	4.19	4.13	4.19	39600
1995-08-15	4.19	4.25	4.13	4.13	103600
1995-08-16	4.13	4.19	4.13	4.13	67000
1995-08-17	4.19	4.19	4.06	4.06	58800
1995-08-18	4.13	4.13	4.06	4.13	145400
1995-08-21	4.13	4.13	4.06	4.13	47800
1995-08-22	4.13	4.19	4.13	4.13	124800
1995-08-23	4.13	4.19	4.13	4.13	76000
1995-08-24	4.13	4.25	4.13	4.25	18800
1995-08-25	4.25	4.25	4.19	4.19	29800
1995-08-28	4.19	4.19	4.19	4.19	37000
1995-08-29	4.25	4.25	4.19	4.19	22600
1995-08-30	4.19	4.25	4.13	4.13	79600
1995-08-31	4.19	4.19	4.13	4.13	53600
1995-09-01	4.19	4.19	4.13	4.19	27200
1995-09-05	4.19	4.19	4.13	4.13	54000
1995-09-06	4.13	4.13	4.06	4.06	60400
1995-09-07	4.06	4.13	4.06	4.13	29800
1995-09-08	4.13	4.13	4.06	4.06	46600
1995-09-11	4.13	4.13	4.06	4.13	28600
1995-09-12	4.06	4.13	4.06	4.13	80800
1995-09-13	4.13	4.13	4.06	4.06	50800
1995-09-14	4.06	4.13	4.00	4.00	215200
1995-09-15	4.00	4.00	3.94	4.00	110200
1995-09-18	4.00	4.00	3.94	4.00	70000
1995-09-19	3.94	3.94	3.88	3.88	136400
1995-09-20	3.88	4.00	3.88	4.00	54800
1995-09-21	3.94	4.00	3.94	4.00	78200
1995-09-22	4.00	4.00	3.94	4.00	26200
1995-09-25	3.94	4.00	3.94	3.94	52200
1995-09-26	3.94	4.06	3.94	4.06	83800
1995-09-27	4.06	4.06	4.00	4.00	28200
1995-09-28	4.00	4.00	3.94	4.00	22600
1995-09-29	3.94	4.00	3.94	4.00	33800
1995-10-02	3.94	4.00	3.94	4.00	98200
1995-10-03	4.00	4.00	3.88	3.88	40400
1995-10-04	3.88	3.88	3.81	3.81	57400
1995-10-05	3.81	3.88	3.75	3.81	78000
1995-10-06	3.81	3.81	3.69	3.75	65800
1995-10-09	3.75	3.75	3.69	3.69	22400
1995-10-10	3.69	3.75	3.69	3.69	53800
1995-10-11	3.75	3.75	3.69	3.69	51000
1995-10-12	3.75	3.75	3.69	3.75	40000
1995-10-13	3.69	3.94	3.69	3.94	93000
1995-10-16	4.00	4.00	3.81	3.88	122000
1995-10-17	3.81	3.88	3.75	3.75	54600
1995-10-18	3.81	3.81	3.75	3.75	54600
1995-10-19	3.81	3.81	3.75	3.81	16200
1995-10-20	3.75	3.81	3.75	3.75	167600
1995-10-23	3.81	3.81	3.75	3.75	62400
1995-10-24	3.75	3.81	3.75	3.81	40800
1995-10-25	3.81	3.81	3.75	3.81	34000
1995-10-26	3.75	3.81	3.75	3.75	57800
1995-10-27	3.75	3.81	3.75	3.81	41000
1995-10-30	3.75	3.88	3.75	3.81	27600
1995-10-31	3.81	4.00	3.81	4.00	447000
1995-11-01	3.94	4.06	3.94	4.00	63400
1995-11-02	4.00	4.00	3.94	3.94	83200
1995-11-03	4.00	4.00	3.94	3.94	28400
1995-11-06	3.94	4.00	3.94	4.00	55800
1995-11-07	3.94	4.06	3.94	4.06	44000
1995-11-08	4.06	4.06	4.00	4.00	27200
1995-11-09	4.00	4.06	4.00	4.06	21600
1995-11-10	4.00	4.06	3.94	3.94	56600
1995-11-13	4.00	4.00	3.94	4.00	13800
1995-11-14	3.94	4.00	3.88	3.94	23800
1995-11-15	3.88	4.00	3.88	3.94	25000
1995-11-16	4.00	4.00	3.94	3.94	15200
1995-11-17	3.94	3.94	3.88	3.94	23200
1995-11-20	3.88	3.94	3.81	3.81	73600
1995-11-21	3.88	3.94	3.81	3.81	30800
1995-11-22	3.81	3.94	3.81	3.88	45400
1995-11-24	3.94	3.94	3.94	3.94	800
1995-11-27	3.94	3.94	3.88	3.88	66000
1995-11-28	3.88	3.88	3.81	3.88	68400
1995-11-29	3.88	3.88	3.81	3.81	25400
1995-11-30	3.88	3.88	3.81	3.88	32800
1995-12-01	3.88	3.88	3.81	3.81	34200
1995-12-04	3.81	3.88	3.75	3.81	130800
1995-12-05	3.81	3.88	3.81	3.81	77600
1995-12-06	3.81	4.06	3.81	3.94	165000
1995-12-07	3.94	3.94	3.88	3.94	37600
1995-12-08	3.94	4.13	3.94	4.00	63200
1995-12-11	4.00	4.06	4.00	4.06	45200
1995-12-12	4.00	4.13	4.00	4.06	40400
1995-12-13	4.00	4.06	4.00	4.00	30200
1995-12-14	4.00	4.06	4.00	4.06	84000
1995-12-15	4.06	4.06	4.00	4.06	74800
1995-12-18	4.00	4.06	3.94	3.94	72600
1995-12-19	3.94	4.00	3.94	4.00	35600
1995-12-20	4.00	4.06	3.94	3.94	105200
1995-12-21	3.94	3.94	3.81	3.88	74800
1995-12-22	3.94	3.94	3.81	3.81	57200
1995-12-26	3.81	3.88	3.75	3.81	84200
1995-12-27	3.81	3.88	3.75	3.88	142600
1995-12-28	3.81	3.88	3.81	3.81	38200
1995-12-29	3.81	3.88	3.75	3.88	133400
1996-01-02	3.88	3.94	3.81	3.88	54200
1996-01-03	3.88	3.94	3.88	3.88	44600
1996-01-04	3.88	3.88	3.81	3.88	28200
1996-01-05	3.88	3.88	3.81	3.88	30600
1996-01-08	3.88	3.88	3.81	3.81	19200
1996-01-09	3.88	3.88	3.81	3.81	15800
1996-01-10	3.88	3.88	3.81	3.88	66800
1996-01-11	3.88	3.88	3.75	3.81	90400
1996-01-12	3.75	3.81	3.75	3.81	26800
1996-01-15	3.75	3.81	3.75	3.75	56800
1996-01-16	3.75	3.75	3.69	3.75	41200
1996-01-17	3.75	3.75	3.56	3.69	217600
1996-01-18	3.75	3.75	3.56	3.63	64400
1996-01-19	3.69	3.69	3.63	3.69	20800
1996-01-22	3.69	3.69	3.63	3.63	32000
1996-01-23	3.69	3.69	3.63	3.63	46800
1996-01-24	3.63	3.63	3.38	3.38	93600
1996-01-25	3.56	3.56	3.50	3.56	51200
1996-01-26	3.56	3.56	3.50	3.50	59400
1996-01-29	3.56	3.63	3.50	3.50	51600
1996-01-30	3.56	3.63	3.50	3.56	45600
1996-01-31	3.50	3.56	3.44	3.56	96200
1996-02-01	3.50	3.63	3.50	3.56	113000
1996-02-02	3.56	3.56	3.50	3.56	24000
1996-02-05	3.56	3.69	3.50	3.69	72200
1996-02-06	3.69	3.81	3.69	3.75	94400
1996-02-07	3.69	3.75	3.63	3.75	55200
1996-02-08	3.69	3.81	3.69	3.81	76800
1996-02-09	3.81	4.00	3.81	4.00	154400
1996-02-12	4.00	4.19	3.94	4.13	116400
1996-02-13	4.06	4.13	4.00	4.00	71600
1996-02-14	4.00	4.06	3.94	3.94	75600
1996-02-15	3.94	4.00	3.88	3.88	78400
1996-02-16	3.88	4.06	3.88	4.06	62200
1996-02-20	4.06	4.13	4.06	4.13	79600
1996-02-21	4.13	4.13	4.03	4.13	28200
1996-02-22	4.06	4.19	4.06	4.06	50600
1996-02-23	4.06	4.13	4.06	4.13	52800
1996-02-26	4.13	4.13	3.94	3.94	59000
1996-02-27	4.00	4.00	3.94	3.94	27200
1996-02-28	4.00	4.00	3.88	4.00	34000
1996-02-29	4.00	4.00	3.88	3.94	33400
1996-03-01	3.94	4.00	3.88	4.00	36000
1996-03-04	4.00	4.00	4.00	4.00	31200
1996-03-05	3.94	4.13	3.94	4.13	155800
1996-03-06	4.13	4.13	4.00	4.13	43400
1996-03-07	4.13	4.13	4.00	4.06	24600
1996-03-08	3.94	4.00	3.88	3.94	53200
1996-03-11	3.88	3.94	3.88	3.94	30000
1996-03-12	3.88	3.94	3.88	3.94	13400
1996-03-13	4.00	4.00	3.94	4.00	20600
1996-03-14	3.94	4.06	3.94	4.06	83200
1996-03-15	4.06	4.13	4.06	4.13	52000
1996-03-18	4.06	4.06	4.00	4.06	39800
1996-03-19	4.06	4.13	4.00	4.13	32000
1996-03-20	4.06	4.19	4.06	4.06	113000
1996-03-21	4.06	4.13	4.06	4.13	79400
1996-03-22	4.13	4.13	3.94	4.00	60600
1996-03-25	4.00	4.13	4.00	4.00	77400
1996-03-26	4.00	4.19	3.94	4.13	159400
1996-03-27	4.13	4.19	4.06	4.19	246000
1996-03-28	4.19	4.31	4.19	4.25	110000
1996-03-29	4.25	4.63	4.25	4.31	187200
1996-04-01	4.38	4.56	4.31	4.50	118200
1996-04-02	4.50	4.50	4.44	4.44	76200
1996-04-03	4.44	4.44	4.31	4.44	93000
1996-04-04	4.38	4.44	4.25	4.31	120600
1996-04-08	4.19	4.44	4.06	4.44	82600
1996-04-09	4.44	4.44	4.31	4.44	58200
1996-04-10	4.38	4.44	4.25	4.38	46600
1996-04-11	4.31	4.38	4.31	4.38	20000
1996-04-12	4.44	4.50	4.38	4.38	58400
1996-04-15	4.38	4.38	4.25	4.25	31800
1996-04-16	4.25	4.38	4.25	4.31	13800
1996-04-17	4.38	4.38	4.31	4.31	12200
1996-04-18	4.38	4.38	4.31	4.38	13400
1996-04-19	4.44	4.44	4.31	4.38	24600
1996-04-22	4.31	4.31	4.25	4.31	27200
1996-04-23	4.25	4.31	4.25	4.31	11400
1996-04-24	4.25	4.25	4.13	4.25	39200
1996-04-25	4.25	4.25	4.13	4.13	43000
1996-04-26	4.19	4.25	4.13	4.19	46800
1996-04-29	4.25	4.31	4.19	4.25	77000
1996-04-30	4.31	4.31	4.25	4.31	61400
1996-05-01	4.31	4.31	4.25	4.31	34400
1996-05-02	4.25	4.25	4.19	4.25	32600
1996-05-03	4.25	4.31	4.19	4.25	56600
1996-05-06	4.25	4.25	4.19	4.25	42000
1996-05-07	4.31	4.44	4.31	4.44	117200
1996-05-08	4.50	4.50	4.25	4.38	146400
1996-05-09	4.38	4.38	4.31	4.38	34400
1996-05-10	4.31	4.38	4.31	4.38	32200
1996-05-13	4.25	4.38	4.25	4.38	43400
1996-05-14	4.38	4.75	4.31	4.75	385400
1996-05-15	4.75	5.06	4.69	4.94	701600
1996-05-16	5.00	5.00	4.88	4.88	219600
1996-05-17	4.88	5.00	4.88	5.00	231200
1996-05-20	5.00	5.00	4.94	4.94	263800
1996-05-21	4.88	5.06	4.88	5.00	426400
1996-05-22	5.00	5.19	5.00	5.06	424200
1996-05-23	5.13	5.19	5.06	5.13	191800
1996-05-24	5.13	5.13	5.06	5.06	72600
1996-05-28	5.00	5.00	4.88	5.00	98600
1996-05-29	4.88	5.06	4.88	4.88	107600
1996-05-30	4.81	5.00	4.81	5.00	66200
1996-05-31	5.00	5.13	4.94	5.13	294400
1996-06-03	5.06	5.13	5.00	5.06	97000
1996-06-04	5.06	5.06	4.75	4.94	109000
1996-06-05	4.88	5.00	4.75	4.94	64800
1996-06-06	4.88	4.94	4.88	4.88	37200
1996-06-07	4.81	4.88	4.75	4.88	14200
1996-06-10	4.81	4.88	4.75	4.81	37600
1996-06-11	4.81	4.88	4.81	4.81	24800
1996-06-12	4.88	4.88	4.69	4.69	38000
1996-06-13	4.75	4.75	4.56	4.56	49000
1996-06-14	4.50	4.50	4.44	4.44	65000
1996-06-17	4.50	4.50	4.25	4.25	48800
1996-06-18	4.31	4.38	4.25	4.38	95600
1996-06-19	4.38	4.50	4.38	4.44	35600
1996-06-20	4.44	4.44	4.25	4.31	43400
1996-06-21	4.44	4.44	4.25	4.25	165600
1996-06-24	4.25	4.31	4.25	4.25	156400
1996-06-25	4.25	4.31	4.13	4.19	81200
1996-06-26	4.25	4.25	3.88	3.88	180000
1996-06-27	3.94	3.94	3.81	3.88	67600
1996-06-28	3.88	4.13	3.88	4.13	438200
1996-07-01	4.19	4.19	4.06	4.19	140200
1996-07-02	4.19	4.19	4.06	4.06	104600
1996-07-03	4.06	4.44	4.06	4.44	126200
1996-07-05	4.38	4.44	4.31	4.44	98200
1996-07-08	4.44	4.44	4.19	4.25	50800
1996-07-09	4.31	4.31	4.25	4.31	44000
1996-07-10	4.31	4.31	4.19	4.19	64800
1996-07-11	4.19	4.25	4.19	4.19	35800
1996-07-12	4.19	4.19	4.13	4.13	42000
1996-07-15	4.19	4.19	4.00	4.00	49400
1996-07-16	4.06	4.06	3.94	3.94	25200
1996-07-17	3.94	4.25	3.94	4.19	101000
1996-07-18	4.19	4.19	4.06	4.13	15800
1996-07-19	4.13	4.13	4.00	4.06	15200
1996-07-22	4.00	4.06	4.00	4.00	14200
1996-07-23	4.06	4.06	3.94	4.00	20200
1996-07-24	3.94	4.00	3.88	3.88	79400
1996-07-25	3.88	4.00	3.88	4.00	31400
1996-07-26	4.00	4.06	4.00	4.00	22600
1996-07-29	4.00	4.00	3.88	4.00	43600
1996-07-30	3.94	4.13	3.88	4.13	36200
1996-07-31	4.00	4.19	3.94	4.13	52400
1996-08-01	4.19	4.19	3.94	4.06	27000
1996-08-02	4.13	4.19	3.94	4.06	30200
1996-08-05	4.00	4.13	4.00	4.06	31400
1996-08-06	4.00	4.00	3.94	3.94	37600
1996-08-07	4.00	4.00	3.94	4.00	63000
1996-08-08	3.94	4.13	3.94	4.13	47800
1996-08-09	4.13	4.19	4.06	4.13	19000
1996-08-12	4.19	4.19	4.00	4.19	32000
1996-08-13	4.19	4.25	4.13	4.13	28200
1996-08-14	4.06	4.19	4.06	4.13	16000
1996-08-15	4.06	4.13	4.06	4.13	16800
1996-08-16	4.06	4.19	4.06	4.19	42200
1996-08-19	4.13	4.13	4.06	4.13	16000
1996-08-20	4.19	4.25	4.06	4.06	32600
1996-08-21	4.13	4.13	4.06	4.13	30800
1996-08-22	4.06	4.13	4.00	4.06	66800
1996-08-23	4.06	4.06	4.00	4.00	27800
1996-08-26	4.00	4.06	4.00	4.00	21600
1996-08-27	4.06	4.06	4.00	4.00	35600
1996-08-28	4.06	4.13	4.00	4.00	56800
1996-08-29	4.00	4.13	4.00	4.06	92400
1996-08-30	4.00	4.19	4.00	4.06	136000
1996-09-03	4.06	4.13	4.06	4.13	56400
1996-09-04	4.13	4.13	4.06	4.13	11200
1996-09-05	4.13	4.13	4.06	4.06	24600
1996-09-06	4.13	4.13	4.06	4.06	36000
1996-09-09	4.13	4.13	4.06	4.06	65000
1996-09-10	4.13	4.13	4.00	4.00	78400
1996-09-11	4.00	4.13	4.00	4.06	207200
1996-09-12	4.06	4.25	4.06	4.13	82000
1996-09-13	4.19	4.25	4.06	4.06	48800
1996-09-16	4.13	4.19	4.06	4.13	59800
1996-09-17	4.06	4.13	4.06	4.06	58400
1996-09-18	4.06	4.06	4.00	4.06	29000
1996-09-19	4.06	4.13	4.06	4.06	47200
1996-09-20	4.06	4.13	4.06	4.13	54600
1996-09-23	4.06	4.13	4.00	4.06	38800
1996-09-24	4.13	4.13	4.00	4.06	36200
1996-09-25	4.06	4.13	4.00	4.00	32600
1996-09-26	4.06	4.06	4.00	4.06	41400
1996-09-27	4.00	4.06	4.00	4.06	13400
1996-09-30	4.00	4.06	4.00	4.00	66400
1996-10-01	4.00	4.06	3.94	4.00	42400
1996-10-02	3.94	4.00	3.94	4.00	34000
1996-10-03	4.00	4.00	3.94	4.00	44200
1996-10-04	4.00	4.06	3.94	4.06	45600
1996-10-07	4.06	4.06	3.94	4.00	11200
1996-10-08	4.00	4.00	3.94	3.94	11400
1996-10-09	3.94	4.00	3.88	3.88	59000
1996-10-10	3.88	3.88	3.81	3.81	138000
1996-10-11	3.81	3.94	3.81	3.94	146000
1996-10-14	3.94	3.94	3.81	3.88	38400
1996-10-15	3.88	3.94	3.88	3.94	16600
1996-10-16	3.94	3.94	3.81	3.88	28800
1996-10-17	3.81	3.94	3.81	3.88	18000
1996-10-18	3.94	4.00	3.88	3.94	86000
1996-10-21	3.94	4.00	3.81	3.81	52200
1996-10-22	3.81	3.81	3.69	3.69	111400
1996-10-23	3.69	3.69	3.50	3.50	649000
1996-10-24	3.50	3.75	3.50	3.75	200200
1996-10-25	3.75	3.81	3.69	3.81	91200
1996-10-28	3.81	3.88	3.81	3.88	52000
1996-10-29	3.81	3.81	3.75	3.75	23200
1996-10-30	3.81	3.81	3.75	3.75	66600
1996-10-31	3.75	3.81	3.69	3.69	50200
1996-11-01	3.75	3.75	3.69	3.69	23000
1996-11-04	3.63	3.69	3.63	3.63	24800
1996-11-05	3.63	3.69	3.63	3.63	34400
1996-11-06	3.75	3.75	3.63	3.69	29200
1996-11-07	3.63	3.69	3.63	3.69	12600
1996-11-08	3.63	3.69	3.63	3.69	33200
1996-11-11	3.69	3.75	3.63	3.75	63000
1996-11-12	3.69	3.75	3.63	3.63	69000
1996-11-13	3.63	3.69	3.63	3.63	35800
1996-11-14	3.69	3.69	3.56	3.69	37800
1996-11-15	3.63	3.69	3.63	3.69	26000
1996-11-18	3.63	3.69	3.63	3.63	49200
1996-11-19	3.63	3.75	3.63	3.75	39000
1996-11-20	3.69	3.75	3.63	3.75	64200
1996-11-21	3.75	3.75	3.63	3.69	141200
1996-11-22	3.81	3.88	3.69	3.75	89600
1996-11-25	3.69	3.81	3.69	3.75	78400
1996-11-26	3.81	3.88	3.69	3.69	52400
1996-11-27	3.69	3.81	3.69	3.75	65400
1996-11-29	3.75	3.75	3.69	3.75	5400
1996-12-02	3.69	3.88	3.69	3.88	71200
1996-12-03	3.81	3.84	3.75	3.75	59800
1996-12-04	3.88	3.88	3.75	3.81	83400
1996-12-05	3.88	3.88	3.81	3.88	114400
1996-12-06	3.69	3.81	3.69	3.81	81000
1996-12-09	3.75	3.94	3.75	3.88	110800
1996-12-10	3.88	3.88	3.75	3.81	69000
1996-12-11	3.81	3.81	3.69	3.75	40000
1996-12-12	3.81	3.81	3.69	3.69	46400
1996-12-13	3.69	3.75	3.63	3.63	79400
1996-12-16	3.69	3.69	3.63	3.63	266800
1996-12-17	3.56	3.69	3.56	3.63	58400
1996-12-18	3.56	3.63	3.56	3.63	37000
1996-12-19	3.56	3.63	3.56	3.56	79800
1996-12-20	3.94	3.94	3.69	3.75	212400
1996-12-23	3.75	3.81	3.63	3.69	60000
1996-12-24	3.63	3.69	3.63	3.69	53400
1996-12-26	3.69	3.81	3.69	3.81	56800
1996-12-27	3.75	3.81	3.69	3.75	46200
1996-12-30	3.69	3.69	3.63	3.63	38000
1996-12-31	3.69	3.75	3.63	3.63	104000
1997-01-02	3.69	3.75	3.63	3.75	68600
1997-01-03	3.81	3.81	3.75	3.81	38400
1997-01-06	3.81	3.81	3.69	3.81	72600
1997-01-07	3.81	3.88	3.75	3.88	13200
1997-01-08	3.81	3.88	3.81	3.88	28800
1997-01-09	3.81	3.88	3.75	3.88	32800
1997-01-10	3.81	3.88	3.75	3.81	44800
1997-01-13	3.88	3.88	3.81	3.88	23000
1997-01-14	3.94	3.94	3.81	3.81	20400
1997-01-15	3.81	3.88	3.75	3.81	60600
1997-01-16	3.88	3.88	3.75	3.75	59400
1997-01-17	3.75	3.81	3.75	3.75	34200
1997-01-20	3.75	3.81	3.69	3.69	54800
1997-01-21	3.69	3.81	3.69	3.75	56600
1997-01-22	3.81	3.81	3.75	3.81	17200
1997-01-23	3.75	3.75	3.69	3.69	164400
1997-01-24	3.63	3.75	3.63	3.75	71400
1997-01-27	3.69	3.75	3.69	3.69	21200
1997-01-28	3.69	3.75	3.69	3.69	32400
1997-01-29	3.69	3.75	3.56	3.63	144800
1997-01-30	3.63	3.69	3.56	3.56	22800
1997-01-31	3.56	3.63	3.56	3.63	239200
1997-02-03	3.63	3.63	3.56	3.63	46000
1997-02-04	3.63	3.63	3.56	3.63	21800
1997-02-05	3.63	3.63	3.56	3.63	126000
1997-02-06	3.63	3.63	3.50	3.50	120600
1997-02-07	3.50	3.56	3.50	3.50	300600
1997-02-10	3.56	3.56	3.50	3.50	108000
1997-02-11	3.50	3.56	3.44	3.50	158600
1997-02-12	3.56	3.56	3.50	3.50	89200
1997-02-13	3.50	3.56	3.50	3.56	112000
1997-02-14	3.56	3.63	3.56	3.56	83200
1997-02-18	3.63	3.63	3.56	3.56	25400
1997-02-19	3.56	3.63	3.56	3.56	56000
1997-02-20	3.56	3.63	3.50	3.56	59600
1997-02-21	3.63	3.63	3.56	3.63	35400
1997-02-24	3.63	3.63	3.56	3.63	17800
1997-02-25	3.63	3.63	3.56	3.56	38400
1997-02-26	3.56	3.63	3.56	3.56	33000
1997-02-27	3.56	3.69	3.56	3.63	56200
1997-02-28	3.63	3.63	3.56	3.56	13800
1997-03-03	3.56	3.69	3.56	3.69	48800
1997-03-04	3.69	3.69	3.63	3.63	27600
1997-03-05	3.56	3.63	3.56	3.63	138200
1997-03-06	3.63	3.63	3.56	3.63	56400
1997-03-07	3.56	3.63	3.56	3.56	62600
1997-03-10	3.63	3.63	3.56	3.63	59400
1997-03-11	3.56	3.63	3.56	3.56	28800
1997-03-12	3.56	3.63	3.56	3.56	254200
1997-03-13	3.63	3.63	3.56	3.56	31600
1997-03-14	3.56	3.69	3.56	3.63	69200
1997-03-17	3.63	3.69	3.56	3.63	42800
1997-03-18	3.69	3.69	3.63	3.63	48800
1997-03-19	3.69	3.69	3.63	3.63	30400
1997-03-20	3.69	3.69	3.56	3.56	47600
1997-03-21	3.63	3.63	3.56	3.56	43600
1997-03-24	3.63	3.69	3.56	3.56	47400
1997-03-25	3.63	3.63	3.56	3.63	40800
1997-03-26	3.56	3.63	3.56	3.56	24000
1997-03-27	3.56	3.56	3.50	3.50	360400
1997-03-31	3.50	3.50	3.44	3.44	111200
1997-04-01	3.44	3.44	3.31	3.44	150200
1997-04-02	3.38	3.50	3.38	3.50	150000
1997-04-03	3.50	3.50	3.38	3.44	55400
1997-04-04	3.50	3.50	3.44	3.44	32000
1997-04-07	3.44	3.44	3.38	3.38	30600
1997-04-08	3.44	3.50	3.38	3.44	43800
1997-04-09	3.44	3.50	3.44	3.50	23800
1997-04-10	3.44	3.50	3.19	3.38	140400
1997-04-11	3.31	3.38	3.31	3.38	34200
1997-04-14	3.38	3.44	3.19	3.44	135400
1997-04-15	3.44	3.44	3.38	3.38	37400
1997-04-16	3.38	3.38	3.31	3.31	20600
1997-04-17	3.31	3.38	3.31	3.31	67800
1997-04-18	3.28	3.31	3.19	3.25	125800
1997-04-21	3.25	3.25	3.19	3.19	32000
1997-04-22	3.25	3.31	3.19	3.31	22200
1997-04-23	3.31	3.31	3.25	3.25	44800
1997-04-24	3.25	3.31	3.19	3.19	42000
1997-04-25	3.19	3.25	3.13	3.19	64400
1997-04-28	3.19	3.19	3.13	3.19	96400
1997-04-29	3.19	3.19	3.13	3.13	71400
1997-04-30	3.19	3.19	3.13	3.13	146400
1997-05-01	3.19	3.25	3.13	3.13	115800
1997-05-02	3.19	3.25	3.13	3.13	130800
1997-05-05	3.13	3.25	3.13	3.19	83400
1997-05-06	3.19	3.25	3.19	3.19	68200
1997-05-07	3.25	3.25	3.13	3.13	26600
1997-05-08	3.13	3.19	3.13	3.13	46400
1997-05-09	3.13	3.19	3.13	3.13	53400
1997-05-12	3.13	3.25	3.13	3.19	87000
1997-05-13	3.25	3.25	3.19	3.19	23600
1997-05-14	3.19	3.19	3.13	3.13	71200
1997-05-15	3.19	3.19	3.13	3.13	39200
1997-05-16	3.19	3.19	3.13	3.13	71000
1997-05-19	3.19	3.19	3.13	3.19	22000
1997-05-20	3.19	3.19	3.13	3.13	43600
1997-05-21	3.13	3.19	3.13	3.19	71400
1997-05-22	3.19	3.25	3.19	3.19	70000
1997-05-23	3.19	3.19	3.13	3.19	68000
1997-05-27	3.19	3.25	3.13	3.19	41000
1997-05-28	3.25	3.25	3.19	3.19	82600
1997-05-29	3.25	3.50	3.25	3.44	254800
1997-05-30	3.44	3.50	3.38	3.44	187400
1997-06-02	3.50	3.50	3.31	3.31	314200
1997-06-03	3.38	3.38	3.31	3.38	100200
1997-06-04	3.38	3.38	3.31	3.38	163800
1997-06-05	3.44	3.44	3.38	3.44	37000
1997-06-06	3.38	3.44	3.31	3.44	61200
1997-06-09	3.38	3.44	3.31	3.38	454200
1997-06-10	3.38	3.38	3.31	3.38	78600
1997-06-11	3.44	3.50	3.38	3.38	643400
1997-06-12	3.44	3.50	3.44	3.50	22800
1997-06-13	3.50	3.56	3.44	3.56	56200
1997-06-16	3.50	3.56	3.44	3.56	59000
1997-06-17	3.50	3.63	3.50	3.56	63800
1997-06-18	3.56	3.63	3.50	3.63	47400
1997-06-19	3.56	3.63	3.50	3.63	64000
1997-06-20	3.56	3.56	3.50	3.50	126400
1997-06-23	3.50	3.63	3.50	3.56	88000
1997-06-24	3.63	3.69	3.56	3.69	71800
1997-06-25	3.69	3.69	3.56	3.59	48600
1997-06-26	3.56	3.66	3.56	3.59	87000
1997-06-27	3.56	3.63	3.53	3.63	69400
1997-06-30	3.63	3.63	3.50	3.59	46800
1997-07-01	3.59	3.59	3.53	3.56	31000
1997-07-02	3.50	3.56	3.44	3.56	285800
1997-07-03	3.56	3.59	3.44	3.59	75600
1997-07-07	3.59	3.59	3.50	3.59	99400
1997-07-08	3.56	3.59	3.56	3.56	35800
1997-07-09	3.56	3.59	3.50	3.53	252400
1997-07-10	3.53	3.53	3.50	3.53	41200
1997-07-11	3.50	3.53	3.38	3.38	76000
1997-07-14	3.47	3.50	3.41	3.50	83400
1997-07-15	3.47	3.50	3.47	3.50	27000
1997-07-16	3.50	3.63	3.50	3.56	214400
1997-07-17	3.59	3.69	3.56	3.69	371600
1997-07-18	3.69	3.75	3.66	3.69	135600
1997-07-21	3.72	3.75	3.69	3.72	111800
1997-07-22	3.69	3.75	3.69	3.75	119000
1997-07-23	3.78	3.81	3.75	3.81	159400
1997-07-24	3.88	4.81	3.88	4.72	951600
1997-07-25	4.66	4.75	4.00	4.25	693400
1997-07-28	4.13	4.47	4.13	4.22	298400
1997-07-29	4.19	4.41	4.16	4.41	280000
1997-07-30	4.38	4.41	4.25	4.31	298600
1997-07-31	4.28	4.34	4.25	4.31	135400
1997-08-01	4.31	4.34	4.19	4.22	152800
1997-08-04	4.19	4.22	4.13	4.22	141400
1997-08-05	4.19	4.22	4.06	4.13	126000
1997-08-06	4.13	4.13	3.94	3.97	136000
1997-08-07	3.94	4.19	3.88	4.16	263000
1997-08-08	4.09	4.09	3.97	3.97	91600
1997-08-11	4.00	4.25	3.97	4.25	233800
1997-08-12	4.25	4.66	4.22	4.47	395200
1997-08-13	4.50	4.53	4.31	4.31	175000
1997-08-14	4.38	4.38	4.19	4.25	95400
1997-08-15	4.25	4.31	4.25	4.28	126000
1997-08-18	4.25	4.25	4.19	4.25	60800
1997-08-19	4.22	4.31	4.19	4.31	41600
1997-08-20	4.38	4.56	4.38	4.53	301400
1997-08-21	4.56	4.56	4.28	4.28	75000
1997-08-22	4.25	4.28	4.16	4.22	41600
1997-08-25	4.19	4.31	4.19	4.31	50800
1997-08-26	4.31	4.38	4.31	4.34	81800
1997-08-27	4.38	4.41	4.31	4.34	70000
1997-08-28	4.41	4.41	4.25	4.28	55400
1997-08-29	4.31	4.31	4.16	4.19	42000
1997-09-02	4.19	4.25	4.19	4.19	26200
1997-09-03	4.22	4.22	4.03	4.16	66800
1997-09-04	4.13	4.13	4.00	4.09	61400
1997-09-05	4.06	4.09	4.03	4.09	20000
1997-09-08	4.13	4.25	4.13	4.25	230400
1997-09-09	4.22	4.31	4.16	4.16	63400
1997-09-10	4.13	4.19	4.09	4.19	55200
1997-09-11	4.16	4.17	4.03	4.06	67200
1997-09-12	4.03	4.06	4.00	4.00	98200
1997-09-15	4.03	4.06	3.88	3.94	54600
1997-09-16	3.94	3.94	3.81	3.88	73600
1997-09-17	3.81	3.94	3.69	3.94	155000
1997-09-18	3.94	4.13	3.94	4.00	100600
1997-09-19	3.97	4.03	3.97	3.97	134800
1997-09-22	4.00	4.03	3.97	3.97	49200
1997-09-23	3.94	4.00	3.94	4.00	28000
1997-09-24	3.97	4.00	3.91	3.94	54800
1997-09-25	3.94	3.97	3.91	3.94	33000
1997-09-26	3.94	3.97	3.88	3.91	59400
1997-09-29	3.88	3.91	3.88	3.91	59600
1997-09-30	3.88	4.09	3.88	4.09	171600
1997-10-01	4.09	4.16	4.06	4.16	55800
1997-10-02	4.16	4.16	3.97	3.97	56200
1997-10-03	4.00	4.00	3.94	3.94	57800
1997-10-06	3.97	4.03	3.91	4.03	93200
1997-10-07	4.00	4.00	3.91	3.91	42000
1997-10-08	3.91	3.91	3.84	3.84	46800
1997-10-09	3.84	3.94	3.84	3.91	77800
1997-10-10	3.88	3.94	3.88	3.91	38200
1997-10-13	3.94	3.94	3.84	3.88	77800
1997-10-14	3.84	3.94	3.84	3.94	60800
1997-10-15	3.91	3.94	3.88	3.88	75600
1997-10-16	3.84	4.25	3.84	4.00	666000
1997-10-17	3.94	4.06	3.88	3.91	189400
1997-10-20	3.94	3.94	3.88	3.91	76000
1997-10-21	3.91	3.94	3.88	3.94	49400
1997-10-22	3.94	3.97	3.88	3.94	93800
1997-10-23	3.88	3.91	3.88	3.91	154800
1997-10-24	3.94	3.97	3.91	3.94	54000
1997-10-27	3.91	3.94	3.78	3.81	212000
1997-10-28	3.69	3.75	3.50	3.72	187800
1997-10-29	3.72	3.81	3.69	3.72	89200
1997-10-30	3.72	3.78	3.63	3.63	44200
1997-10-31	3.56	3.78	3.56	3.78	118200
1997-11-03	3.94	3.94	3.81	3.81	77400
1997-11-04	3.81	3.81	3.66	3.72	64800
1997-11-05	3.72	3.78	3.66	3.75	85600
1997-11-06	3.66	3.75	3.63	3.72	53400
1997-11-07	3.72	3.75	3.63	3.66	32000
1997-11-10	3.66	3.78	3.63	3.66	59800
1997-11-11	3.66	3.72	3.66	3.72	22000
1997-11-12	3.66	3.72	3.59	3.59	45400
1997-11-13	3.59	3.63	3.56	3.63	74400
1997-11-14	3.59	3.69	3.59	3.59	16400
1997-11-17	3.59	3.66	3.41	3.63	658000
1997-11-18	3.63	3.88	3.56	3.81	157000
1997-11-19	3.81	3.91	3.75	3.88	105400
1997-11-20	3.88	3.91	3.81	3.84	68800
1997-11-21	3.84	3.88	3.78	3.81	42800
1997-11-24	3.78	3.84	3.75	3.84	43800
1997-11-25	3.81	3.81	3.72	3.75	17400
1997-11-26	3.75	3.88	3.72	3.84	37800
1997-11-28	3.84	3.94	3.84	3.84	25600
1997-12-01	3.84	4.00	3.84	3.91	76000
1997-12-02	3.91	4.00	3.91	3.94	45400
1997-12-03	3.94	4.00	3.88	3.97	94000
1997-12-04	4.00	4.09	4.00	4.09	150600
1997-12-05	4.09	4.09	4.03	4.09	61400
1997-12-08	4.06	4.09	4.00	4.06	79800
1997-12-09	4.03	4.13	4.03	4.13	98000
1997-12-10	4.13	4.16	4.03	4.03	39000
1997-12-11	4.03	4.03	3.81	3.84	166800
1997-12-12	3.81	3.88	3.75	3.81	73400
1997-12-15	3.78	3.88	3.69	3.81	57800
1997-12-16	3.88	3.94	3.84	3.94	39600
1997-12-17	3.94	4.09	3.88	4.06	88400
1997-12-18	4.25	4.38	4.19	4.28	223000
1997-12-19	4.28	4.31	4.22	4.28	179400
1997-12-22	4.34	4.50	4.31	4.44	201400
1997-12-23	4.50	4.50	4.44	4.50	209800
1997-12-24	4.50	4.50	4.25	4.31	35600
1997-12-26	4.31	4.34	4.31	4.34	51400
1997-12-29	4.63	4.63	4.50	4.53	188600
1997-12-30	4.66	4.69	4.53	4.59	159800
1997-12-31	4.59	4.59	4.44	4.44	67800
1998-01-02	4.44	4.44	4.38	4.41	103000
1998-01-05	4.41	4.41	4.22	4.22	52600
1998-01-06	4.25	4.31	4.22	4.25	21600
1998-01-07	4.25	4.25	4.19	4.25	26000
1998-01-08	4.25	4.31	4.22	4.28	31800
1998-01-09	4.28	4.47	4.22	4.47	193400
1998-01-12	4.44	4.53	4.44	4.47	161800
1998-01-13	4.47	4.53	4.44	4.44	116000
1998-01-14	4.44	4.50	4.44	4.47	173600
1998-01-15	4.47	4.50	4.44	4.44	47200
1998-01-16	4.50	4.50	4.44	4.44	85400
1998-01-20	4.44	4.50	4.38	4.50	25600
1998-01-21	4.50	4.50	4.44	4.44	64600
1998-01-22	4.44	4.44	4.28	4.31	90800
1998-01-23	4.28	4.31	4.25	4.25	75200
1998-01-26	4.31	4.31	4.25	4.25	31600
1998-01-27	4.28	4.34	4.28	4.28	30400
1998-01-28	4.25	4.47	4.25	4.44	55400
1998-01-29	4.47	4.47	4.38	4.41	35400
1998-01-30	4.44	4.47	4.31	4.44	68400
1998-02-02	4.47	4.66	4.47	4.66	225800
1998-02-03	4.66	5.06	4.59	5.06	352000
1998-02-04	5.00	5.09	4.63	4.84	376600
1998-02-05	4.81	4.84	4.72	4.75	55600
1998-02-06	4.75	4.88	4.63	4.72	89400
1998-02-09	4.78	4.81	4.72	4.78	112200
1998-02-10	4.81	5.19	4.81	5.19	401000
1998-02-11	5.19	5.19	4.94	4.94	108000
1998-02-12	5.00	5.25	4.88	5.09	217600
1998-02-13	5.09	5.13	5.00	5.13	53600
1998-02-17	5.22	5.31	5.22	5.31	341400
1998-02-18	5.25	5.31	5.22	5.25	120600
1998-02-19	5.22	5.25	5.03	5.13	109800
1998-02-20	5.13	5.19	5.06	5.19	91000
1998-02-23	5.16	5.34	5.16	5.31	130400
1998-02-24	5.31	5.41	5.31	5.41	138400
1998-02-25	5.50	5.81	5.50	5.69	554200
1998-02-26	5.69	5.81	5.53	5.81	203800
1998-02-27	5.81	6.00	5.81	6.00	504200
1998-03-02	6.06	6.22	5.97	6.06	543800
1998-03-03	6.00	6.13	6.00	6.03	287000
1998-03-04	6.06	6.13	6.00	6.09	248800
1998-03-05	6.09	6.25	5.81	5.84	483000
1998-03-06	5.81	5.97	5.81	5.94	276200
1998-03-09	5.97	6.06	5.94	6.00	199600
1998-03-10	6.00	6.13	6.00	6.03	88000
1998-03-11	6.09	6.09	5.91	6.00	200000
1998-03-12	6.06	6.13	5.94	5.94	184000
1998-03-13	5.94	5.94	5.81	5.91	108800
1998-03-16	5.94	6.25	5.94	6.25	178600
1998-03-17	6.22	6.50	6.22	6.25	227600
1998-03-18	6.25	6.28	6.03	6.16	83000
1998-03-19	6.38	6.38	6.13	6.16	241200
1998-03-20	6.16	6.22	6.06	6.19	226800
1998-03-23	6.19	6.19	5.97	6.00	104800
1998-03-24	5.94	5.94	5.84	5.91	151800
1998-03-25	5.84	5.84	5.75	5.78	176400
1998-03-26	5.75	5.81	5.69	5.72	117000
1998-03-27	5.69	5.75	5.25	5.34	142000
1998-03-30	5.38	5.63	5.34	5.63	131400
1998-03-31	5.63	5.94	5.63	5.91	142400
1998-04-01	5.94	5.94	5.75	5.84	109600
1998-04-02	5.81	5.88	5.75	5.81	212400
1998-04-03	5.81	5.84	5.78	5.81	90200
1998-04-06	5.81	6.06	5.81	6.00	201200
1998-04-07	6.00	6.00	5.81	5.84	57800
1998-04-08	5.84	6.06	5.84	6.06	188000
1998-04-09	6.06	6.34	6.06	6.34	304800
1998-04-13	6.41	6.41	6.31	6.31	160200
1998-04-14	6.34	6.41	6.19	6.28	123400
1998-04-15	6.22	6.28	6.19	6.19	115000
1998-04-16	6.13	6.13	6.06	6.09	66000
1998-04-17	6.06	6.25	6.03	6.22	155200
1998-04-20	6.25	6.38	6.13	6.19	203400
1998-04-21	6.16	6.19	5.97	6.09	48800
1998-04-22	6.03	6.09	6.03	6.09	91400
1998-04-23	6.09	6.09	6.00	6.03	74600
1998-04-24	6.00	6.00	5.81	5.84	344400
1998-04-27	5.81	5.81	5.69	5.78	139400
1998-04-28	5.84	5.91	5.75	5.81	65200
1998-04-29	5.84	5.88	5.81	5.88	48400
1998-04-30	5.94	5.94	5.75	5.81	97800
1998-05-01	5.84	5.94	5.75	5.94	55800
1998-05-04	5.91	6.06	5.91	6.03	60000
1998-05-05	6.00	6.00	5.88	5.97	73200
1998-05-06	5.97	6.06	5.91	5.91	43400
1998-05-07	5.91	6.00	5.88	5.97	38200
1998-05-08	5.91	6.00	5.91	5.94	43800
1998-05-11	6.09	6.13	6.06	6.13	129800
1998-05-12	6.09	6.38	6.09	6.34	169200
1998-05-13	6.34	6.41	6.31	6.38	55800
1998-05-14	6.34	6.38	6.22	6.25	92200
1998-05-15	6.25	6.38	6.25	6.38	64200
1998-05-18	6.38	6.44	6.38	6.38	46800
1998-05-19	6.50	6.63	6.38	6.47	309400
1998-05-20	6.53	6.63	6.34	6.38	132000
1998-05-21	6.38	6.38	6.25	6.28	243000
1998-05-22	6.31	6.31	6.00	6.03	120600
1998-05-26	5.81	5.88	5.75	5.78	256800
1998-05-27	5.63	5.69	5.53	5.56	212000
1998-05-28	5.56	5.56	5.44	5.44	228800
1998-05-29	5.31	5.59	5.31	5.59	232800
1998-06-01	5.53	5.56	5.53	5.56	51600
1998-06-02	5.56	5.59	5.53	5.59	44000
1998-06-03	5.53	5.63	5.50	5.63	99800
1998-06-04	5.59	5.69	5.59	5.69	25400
1998-06-05	5.69	5.88	5.63	5.88	55400
1998-06-08	5.94	6.00	5.84	5.97	56200
1998-06-09	5.94	6.00	5.91	5.97	183800
1998-06-10	5.94	6.00	5.72	5.75	84400
1998-06-11	5.72	5.97	5.72	5.91	289000
1998-06-12	5.75	5.81	5.66	5.72	605800
1998-06-15	5.69	5.69	5.53	5.53	137600
1998-06-16	5.53	6.06	5.53	5.78	105000
1998-06-17	5.78	5.94	5.75	5.88	92600
1998-06-18	5.94	5.97	5.88	5.94	100000
1998-06-19	5.94	5.94	5.56	5.63	144600
1998-06-22	5.66	6.00	5.66	6.00	56000
1998-06-23	5.94	6.13	5.94	6.03	134800
1998-06-24	6.00	6.22	6.00	6.19	198800
1998-06-25	6.19	6.44	6.16	6.44	195000
1998-06-26	6.41	6.44	6.00	6.44	259200
1998-06-29	6.47	6.50	6.34	6.44	190400
1998-06-30	6.44	6.47	6.22	6.38	253200
1998-07-01	6.38	6.47	6.25	6.34	84200
1998-07-02	6.38	6.38	6.34	6.38	39200
1998-07-06	6.41	6.44	6.28	6.34	78000
1998-07-07	6.38	6.47	6.28	6.47	200000
1998-07-08	6.47	6.63	6.41	6.59	234200
1998-07-09	6.69	7.06	6.66	7.06	456200
1998-07-10	7.00	7.34	6.88	7.22	432400
1998-07-13	7.31	7.59	7.31	7.41	726600
1998-07-14	7.44	7.44	7.25	7.44	275000
1998-07-15	7.38	7.44	6.75	6.88	234000
1998-07-16	6.78	6.81	6.50	6.59	217800
1998-07-17	6.63	6.69	6.25	6.31	300600
1998-07-20	6.25	6.25	5.84	5.94	404800
1998-07-21	6.00	6.53	5.94	6.44	317200
1998-07-22	6.47	6.50	6.25	6.28	164400
1998-07-23	6.22	6.25	6.06	6.06	100800
1998-07-24	6.09	6.19	6.06	6.16	52000
1998-07-27	6.09	6.09	5.72	5.91	264600
1998-07-28	5.97	6.06	5.81	5.88	84000
1998-07-29	5.94	5.94	5.81	5.88	85000
1998-07-30	5.88	5.91	5.84	5.91	45400
1998-07-31	5.94	6.00	5.84	5.84	39400
1998-08-03	5.91	5.91	5.86	5.91	77400
1998-08-04	5.91	5.97	5.88	5.91	73000
1998-08-05	5.94	6.06	5.88	5.97	147400
1998-08-06	6.00	6.13	5.94	5.94	48000
1998-08-07	6.03	6.19	6.03	6.19	53200
1998-08-10	6.19	6.50	6.19	6.44	96000
1998-08-11	6.38	6.41	6.00	6.00	168000
1998-08-12	6.03	6.13	5.97	5.97	128200
1998-08-13	6.03	6.06	5.88	5.94	103200
1998-08-14	6.00	6.00	5.88	5.88	258200
1998-08-17	5.97	6.00	5.91	5.94	137200
1998-08-18	6.00	6.19	5.97	5.97	39400
1998-08-19	6.00	6.00	5.91	5.91	74000
1998-08-20	5.88	5.94	5.84	5.88	56600
1998-08-21	5.88	6.00	5.88	6.00	82400
1998-08-24	6.06	6.09	6.03	6.06	41800
1998-08-25	6.00	6.06	5.88	5.88	95400
1998-08-26	5.69	5.69	5.50	5.63	221600
1998-08-27	5.56	5.69	5.38	5.56	536000
1998-08-28	5.50	5.66	5.50	5.56	302200
1998-08-31	5.69	5.69	4.97	5.25	247800
1998-09-01	5.25	5.25	5.09	5.19	83400
1998-09-02	5.06	5.16	5.00	5.13	109600
1998-09-03	5.06	5.19	5.00	5.09	91800
1998-09-04	5.06	5.13	5.06	5.09	25800
1998-09-08	5.16	5.25	5.16	5.25	60200
1998-09-09	5.31	5.44	5.28	5.44	48000
1998-09-10	5.31	5.34	5.28	5.31	46800
1998-09-11	5.31	5.41	5.31	5.38	69600
1998-09-14	5.25	5.50	5.25	5.50	48800
1998-09-15	5.50	5.72	5.44	5.50	155000
1998-09-16	5.56	5.78	5.56	5.78	241600
1998-09-17	5.75	5.81	5.69	5.72	183600
1998-09-18	5.72	5.78	5.69	5.75	262800
1998-09-21	5.75	6.03	5.75	5.88	113200
1998-09-22	5.94	5.97	5.91	5.97	190200
1998-09-23	5.97	5.97	5.84	5.84	49000
1998-09-24	5.84	5.84	5.69	5.75	74600
1998-09-25	5.75	5.75	5.63	5.63	77800
1998-09-28	5.56	5.69	5.47	5.66	53200
1998-09-29	5.66	5.66	5.41	5.63	85000
1998-09-30	5.56	5.63	5.38	5.63	85800
1998-10-01	5.56	5.56	5.38	5.41	47600
1998-10-02	5.47	5.50	5.34	5.50	72400
1998-10-05	5.44	5.50	5.19	5.25	54800
1998-10-06	5.22	5.53	5.22	5.47	104200
1998-10-07	5.44	5.50	5.03	5.09	59800
1998-10-08	4.97	5.03	4.13	4.50	216400
1998-10-09	4.50	4.66	4.47	4.66	125000
1998-10-12	4.63	4.81	4.63	4.78	101000
1998-10-13	4.81	5.16	4.81	4.94	109600
1998-10-14	5.13	5.47	5.03	5.03	133000
1998-10-15	4.97	5.22	4.97	5.22	160600
1998-10-16	5.25	5.28	5.09	5.13	131400
1998-10-19	5.19	5.50	5.19	5.47	62400
1998-10-20	5.44	5.81	5.25	5.31	88800
1998-10-21	5.28	5.41	5.22	5.25	154800
1998-10-22	5.44	5.50	5.25	5.25	235800
1998-10-23	5.59	5.59	5.41	5.47	66600
1998-10-26	5.50	5.66	5.50	5.53	134000
1998-10-27	5.56	5.63	5.44	5.44	106600
1998-10-28	5.38	5.50	5.31	5.50	118800
1998-10-29	5.53	5.53	5.44	5.53	45000
1998-10-30	5.63	5.66	5.34	5.38	113200
1998-11-02	5.41	5.59	5.38	5.50	155200
1998-11-03	5.50	5.53	5.44	5.44	70600
1998-11-04	5.56	5.63	5.50	5.53	79800
1998-11-05	5.50	5.53	5.41	5.44	106800
1998-11-06	5.50	5.59	5.41	5.50	157400
1998-11-09	5.53	5.56	5.44	5.47	116800
1998-11-10	5.41	5.44	5.31	5.44	52800
1998-11-11	5.38	5.50	5.31	5.34	72000
1998-11-12	5.34	5.47	5.34	5.41	18400
1998-11-13	5.44	5.47	5.25	5.25	99400
1998-11-16	5.38	5.47	5.25	5.34	150600
1998-11-17	5.38	5.44	5.34	5.41	52200
1998-11-18	5.47	5.50	5.38	5.38	70000
1998-11-19	5.38	5.38	5.13	5.19	190800
1998-11-20	5.22	5.38	5.22	5.38	103200
1998-11-23	5.38	5.63	5.38	5.53	208200
1998-11-24	5.59	5.66	5.38	5.47	111200
1998-11-25	5.41	5.63	5.41	5.50	74800
1998-11-27	5.56	5.56	5.50	5.53	23600
1998-11-30	5.50	6.00	5.44	6.00	187600
1998-12-01	6.00	6.19	5.97	6.03	173200
1998-12-02	6.06	6.22	6.06	6.09	115200
1998-12-03	6.09	6.09	6.00	6.06	62800
1998-12-04	6.06	6.06	5.97	6.06	64200
1998-12-07	6.06	6.25	6.06	6.09	44800
1998-12-08	6.13	6.19	6.13	6.16	33600
1998-12-09	6.16	6.22	6.13	6.16	40200
1998-12-10	6.19	6.25	6.06	6.09	50400
1998-12-11	6.06	6.13	5.88	6.00	76600
1998-12-14	6.25	6.69	6.25	6.50	421600
1998-12-15	6.56	6.75	6.50	6.53	261000
1998-12-16	6.50	6.59	6.34	6.38	133000
1998-12-17	6.41	6.50	6.34	6.47	172400
1998-12-18	6.47	6.50	6.41	6.41	163200
1998-12-21	6.50	6.75	6.50	6.75	172400
1998-12-22	6.69	6.88	6.63	6.69	192600
1998-12-23	6.63	6.78	6.59	6.72	102800
1998-12-24	6.75	6.75	6.56	6.69	19200
1998-12-28	6.75	6.94	6.75	6.91	98600
1998-12-29	6.91	7.06	6.81	7.06	139400
1998-12-30	7.06	7.72	7.00	7.69	506600
1998-12-31	7.81	8.19	7.47	7.56	285600
1999-01-04	7.63	8.03	7.63	8.00	381400
1999-01-05	7.97	8.00	7.56	7.59	215800
1999-01-06	7.56	7.94	7.53	7.66	203000
1999-01-07	7.63	7.69	7.31	7.31	127200
1999-01-08	7.38	7.75	7.34	7.56	167200
1999-01-11	7.63	7.69	7.50	7.53	192000
1999-01-12	7.47	7.59	7.38	7.47	43200
1999-01-13	7.34	7.38	7.13	7.38	260200
1999-01-14	7.44	7.47	7.31	7.38	134000
1999-01-15	7.44	7.56	7.38	7.47	118200
1999-01-19	7.47	7.69	7.47	7.63	104400
1999-01-20	7.69	7.75	7.63	7.72	80400
1999-01-21	7.69	7.69	7.50	7.50	65800
1999-01-22	7.53	7.53	7.31	7.44	49400
1999-01-25	7.38	7.47	7.34	7.38	44000
1999-01-26	7.38	7.44	7.31	7.41	152400
1999-01-27	7.44	7.44	7.19	7.22	107600
1999-01-28	7.22	7.22	7.06	7.19	49200
1999-01-29	7.00	7.38	7.00	7.38	257000
1999-02-01	7.56	7.75	7.44	7.50	226200
1999-02-02	7.50	7.50	7.44	7.50	119600
1999-02-03	7.50	7.59	7.47	7.59	129400
1999-02-04	7.59	7.63	7.44	7.47	90400
1999-02-05	7.50	7.53	7.38	7.50	79600
1999-02-08	7.44	7.47	7.13	7.19	120000
1999-02-09	7.22	7.25	7.13	7.13	40800
1999-02-10	7.19	7.25	7.16	7.22	91600
1999-02-11	7.25	7.41	7.25	7.41	84400
1999-02-12	7.41	7.47	7.41	7.47	138400
1999-02-16	7.47	7.47	7.31	7.31	137000
1999-02-17	7.38	7.38	6.75	7.00	114400
1999-02-18	7.06	7.22	7.00	7.09	49000
1999-02-19	7.09	7.09	6.66	6.84	142600
1999-02-22	6.91	7.19	6.81	7.03	86800
1999-02-23	7.03	7.31	7.03	7.31	124800
1999-02-24	7.31	7.31	7.25	7.31	79600
1999-02-25	7.31	7.34	7.19	7.22	98000
1999-02-26	7.16	7.16	6.88	6.88	105800
1999-03-01	6.88	6.88	6.75	6.81	91600
1999-03-02	6.78	6.81	6.44	6.56	124400
1999-03-03	6.56	6.63	6.53	6.59	34800
1999-03-04	6.59	6.63	6.56	6.59	95400
1999-03-05	6.63	6.69	6.50	6.69	101600
1999-03-08	6.75	6.88	6.72	6.81	103600
1999-03-09	6.88	6.91	6.81	6.81	43000
1999-03-10	6.84	6.84	6.72	6.81	46400
1999-03-11	6.75	6.88	6.69	6.69	43800
1999-03-12	6.72	6.75	6.66	6.72	47600
1999-03-15	6.78	6.88	6.78	6.84	101000
1999-03-16	6.91	7.00	6.88	7.00	100400
1999-03-17	7.50	8.00	7.50	7.94	1384000
1999-03-18	7.91	8.50	7.81	8.44	710800
1999-03-19	8.50	8.56	7.69	8.00	425600
1999-03-22	7.81	8.00	7.63	7.66	284200
1999-03-23	7.69	7.72	7.22	7.22	206600
1999-03-24	7.22	7.31	7.13	7.25	87000
1999-03-25	7.31	7.75	7.25	7.59	200000
1999-03-26	7.53	7.66	7.34	7.44	58600
1999-03-29	7.50	7.56	7.19	7.19	86400
1999-03-30	7.25	7.25	7.13	7.22	200000
1999-03-31	7.28	7.28	7.00	7.00	187200
1999-04-01	7.00	7.13	6.97	7.13	178400
1999-04-05	7.19	7.25	7.06	7.19	159200
1999-04-06	7.22	7.31	7.19	7.25	82000
1999-04-07	7.25	7.41	7.19	7.25	67600
1999-04-08	7.19	7.22	7.13	7.22	98800
1999-04-09	7.16	7.22	7.13	7.22	116800
1999-04-12	7.13	7.16	7.06	7.09	60800
1999-04-13	7.06	7.31	6.88	7.22	112800
1999-04-14	7.22	7.50	6.88	7.44	182400
1999-04-15	7.38	7.44	7.31	7.38	49200
1999-04-16	7.41	7.41	7.19	7.34	51400
1999-04-19	7.34	7.75	7.25	7.25	216600
1999-04-20	7.19	7.38	7.13	7.25	97000
1999-04-21	7.19	7.22	7.09	7.19	29600
1999-04-22	7.22	7.34	7.06	7.19	91000
1999-04-23	7.13	7.16	7.06	7.13	93000
1999-04-26	7.13	7.19	7.06	7.06	140400
1999-04-27	7.06	7.19	7.06	7.13	66400
1999-04-28	7.13	7.25	7.09	7.16	95600
1999-04-29	7.19	7.19	7.06	7.19	65800
1999-04-30	7.13	7.16	7.09	7.16	39600
1999-05-03	7.19	7.22	7.13	7.19	37600
1999-05-04	7.13	7.25	7.13	7.22	62400
1999-05-05	7.25	7.53	7.25	7.34	178600
1999-05-06	7.41	7.44	7.28	7.31	77200
1999-05-07	7.31	7.31	7.19	7.28	62000
1999-05-10	7.25	7.63	7.25	7.56	88200
1999-05-11	7.56	7.69	7.50	7.66	131000
1999-05-12	7.66	7.72	7.59	7.66	46600
1999-05-13	7.69	8.09	7.63	8.06	184000
1999-05-14	8.06	8.06	7.69	7.69	168800
1999-05-17	7.72	7.81	7.44	7.81	129000
1999-05-18	7.94	7.97	7.91	7.97	137000
1999-05-19	8.00	8.13	8.00	8.06	96400
1999-05-20	8.13	8.75	8.13	8.44	283800
1999-05-21	8.44	8.63	8.31	8.44	91200
1999-05-24	8.50	8.50	8.31	8.38	48800
1999-05-25	8.25	8.41	8.16	8.31	89000
1999-05-26	8.31	8.31	8.13	8.19	92800
1999-05-27	8.19	8.25	8.06	8.22	69600
1999-05-28	8.22	8.34	8.22	8.25	117400
1999-06-01	8.31	8.88	8.31	8.78	145600
1999-06-02	8.75	8.81	8.56	8.75	227400
1999-06-03	8.78	8.81	8.56	8.69	148200
1999-06-04	8.63	8.75	8.63	8.69	75400
1999-06-07	8.69	8.75	8.63	8.72	79200
1999-06-08	8.75	8.81	8.69	8.78	162400
1999-06-09	8.88	9.28	8.81	9.19	284000
1999-06-10	9.19	9.41	9.06	9.22	168400
1999-06-11	9.41	9.75	9.38	9.56	287400
1999-06-14	9.59	10.44	9.38	10.25	431600
1999-06-15	10.38	10.50	10.25	10.31	366800
1999-06-16	10.56	10.94	10.09	10.38	1182600
1999-06-17	10.38	10.69	9.94	10.56	511000
1999-06-18	10.56	10.88	10.09	10.16	549800
1999-06-21	10.13	10.63	10.09	10.22	199600
1999-06-22	10.13	10.69	10.13	10.59	304200
1999-06-23	10.50	10.75	10.50	10.59	152000
1999-06-24	10.63	11.31	10.63	11.06	364400
1999-06-25	11.00	11.53	11.00	11.38	236600
1999-06-28	11.41	12.25	11.41	12.06	567600
1999-06-29	12.25	12.44	11.81	11.91	521000
1999-06-30	11.88	12.09	11.22	11.25	626000
1999-07-01	11.38	12.03	11.38	11.84	360800
1999-07-02	11.88	12.13	11.75	12.00	187400
1999-07-06	12.09	12.25	12.00	12.00	223800
1999-07-07	12.13	12.19	12.03	12.06	140200
1999-07-08	12.06	12.25	11.81	11.88	361200
1999-07-09	11.88	11.88	11.50	11.81	172600
1999-07-12	11.84	12.13	11.84	12.03	348800
1999-07-13	12.09	12.09	11.81	11.88	134200
1999-07-14	11.81	12.06	11.75	11.97	157200
1999-07-15	12.09	12.13	11.88	11.91	155800
1999-07-16	11.81	11.94	11.78	11.81	93200
1999-07-19	11.81	12.25	11.78	12.19	250000
1999-07-20	12.34	12.53	12.25	12.41	671800
1999-07-21	12.41	12.44	12.25	12.44	174800
1999-07-22	12.44	12.88	12.44	12.84	227400
1999-07-23	12.81	13.09	12.75	12.97	176400
1999-07-26	12.97	14.06	12.78	13.78	458400
1999-07-27	13.84	14.38	13.78	14.00	565600
1999-07-28	13.88	14.00	13.69	13.88	242400
1999-07-29	13.88	13.88	13.38	13.63	233400
1999-07-30	13.50	13.50	12.25	12.25	328400
1999-08-02	12.28	13.31	12.22	13.00	505400
1999-08-03	13.25	13.31	12.50	12.69	299400
1999-08-04	12.72	12.81	12.13	12.25	245600
1999-08-05	12.13	12.22	11.56	12.19	181600
1999-08-06	12.13	12.25	11.66	12.00	120000
1999-08-09	12.00	12.00	11.34	11.50	213000
1999-08-10	11.38	11.53	10.66	11.00	277200
1999-08-11	10.88	11.13	10.81	11.13	143800
1999-08-12	11.16	11.50	11.16	11.31	88200
1999-08-13	11.31	11.63	11.31	11.47	86000
1999-08-16	11.56	11.56	11.38	11.41	110000
1999-08-17	11.47	11.63	11.41	11.53	223400
1999-08-18	11.50	11.56	11.47	11.53	65600
1999-08-19	11.47	11.50	11.38	11.38	65800
1999-08-20	11.28	11.38	11.22	11.31	51000
1999-08-23	11.28	11.47	11.28	11.41	100800
1999-08-24	11.41	11.44	11.19	11.31	92800
1999-08-25	11.25	11.50	11.16	11.38	138800
1999-08-26	11.25	11.94	11.16	11.81	203400
1999-08-27	11.94	12.38	11.84	12.06	208000
1999-08-30	12.00	12.31	11.91	12.31	150800
1999-08-31	12.31	12.38	11.91	11.97	102200
1999-09-01	11.91	12.00	11.88	11.91	58400
1999-09-02	11.84	11.84	11.63	11.66	82600
1999-09-03	11.66	11.75	11.50	11.56	77600
1999-09-07	11.50	11.81	11.50	11.81	119400
1999-09-08	11.81	12.41	11.78	12.22	114800
1999-09-09	12.34	13.25	12.28	13.03	157600
1999-09-10	13.09	13.44	13.03	13.13	107600
1999-09-13	13.22	13.44	13.19	13.34	81800
1999-09-14	13.50	14.00	13.50	13.88	336200
1999-09-15	13.94	14.13	13.81	13.84	137600
1999-09-16	13.81	13.94	13.69	13.75	141000
1999-09-17	13.69	13.81	12.81	12.81	149800
1999-09-20	12.81	12.88	12.41	12.47	175800
1999-09-21	12.38	12.38	11.94	12.00	155400
1999-09-22	12.00	12.59	11.94	12.59	137600
1999-09-23	12.59	12.69	12.16	12.16	49400
1999-09-24	12.19	12.19	11.25	11.88	210200
1999-09-27	11.88	12.56	11.88	12.50	91200
1999-09-28	12.50	12.50	11.19	11.59	181000
1999-09-29	11.59	11.88	11.50	11.75	60400
1999-09-30	11.78	11.97	11.69	11.97	82000
1999-10-01	11.91	12.19	11.84	12.19	71200
1999-10-04	12.13	12.47	12.13	12.34	76200
1999-10-05	12.34	12.34	11.50	11.81	190400
1999-10-06	11.81	11.94	9.75	9.94	1806000
1999-10-07	10.00	10.00	8.50	8.69	1274800
1999-10-08	8.66	8.94	7.66	8.19	756800
1999-10-11	8.31	8.94	8.25	8.78	626800
1999-10-12	8.78	9.19	8.75	8.88	415200
1999-10-13	9.00	9.06	8.75	8.94	224400
1999-10-14	9.03	9.06	8.78	8.84	357000
1999-10-15	8.75	8.75	8.06	8.50	327600
1999-10-18	8.50	9.13	8.50	9.06	266600
1999-10-19	9.06	9.38	9.06	9.19	287200
1999-10-20	9.25	9.25	9.09	9.13	110600
1999-10-21	9.03	9.03	8.72	8.72	184600
1999-10-22	8.66	8.88	8.66	8.84	209400
1999-10-25	8.72	8.78	8.47	8.50	76200
1999-10-26	8.56	8.69	8.31	8.31	132800
1999-10-27	8.31	8.50	8.25	8.47	200200
1999-10-28	8.56	8.69	8.50	8.56	250600
1999-10-29	8.56	8.81	8.56	8.69	205000
1999-11-01	8.88	8.97	8.78	8.84	66800
1999-11-02	8.88	8.88	8.69	8.78	86600
1999-11-03	8.75	8.81	8.63	8.66	58400
1999-11-04	8.63	8.63	8.31	8.44	204200
1999-11-05	8.34	8.47	8.25	8.38	156000
1999-11-08	8.31	8.47	8.28	8.31	69600
1999-11-09	8.28	8.38	8.28	8.34	56600
1999-11-10	8.38	8.38	7.78	8.00	229800
1999-11-11	8.09	8.09	7.94	7.97	125800
1999-11-12	8.00	8.00	7.88	7.97	114000
1999-11-15	8.03	8.38	8.03	8.25	212000
1999-11-16	8.25	8.25	8.06	8.06	228800
1999-11-17	8.13	8.31	8.00	8.31	213200
1999-11-18	8.50	8.91	8.50	8.84	237400
1999-11-19	8.91	9.16	8.91	9.06	209000
1999-11-22	9.16	9.31	9.13	9.16	179400
1999-11-23	9.28	9.44	9.25	9.25	163400
1999-11-24	9.31	9.81	9.31	9.34	186000
1999-11-26	9.25	9.53	9.19	9.50	93000
1999-11-29	9.41	9.63	9.38	9.47	189000
1999-11-30	9.44	9.44	9.34	9.44	102600
1999-12-01	9.38	9.50	9.31	9.34	119600
1999-12-02	9.50	9.72	9.41	9.66	156000
1999-12-03	9.66	10.06	9.66	9.94	205200
1999-12-06	9.97	10.00	9.88	9.88	120000
1999-12-07	10.00	10.03	9.88	9.94	102800
1999-12-08	9.81	9.88	9.56	9.78	184000
1999-12-09	9.78	9.78	9.59	9.66	135400
1999-12-10	9.59	9.97	9.56	9.97	83200
1999-12-13	10.31	10.56	9.78	10.03	190000
1999-12-14	10.03	10.13	9.88	9.88	105800
1999-12-15	9.91	10.09	9.91	10.09	185600
1999-12-16	10.13	10.25	10.03	10.13	193400
1999-12-17	10.13	10.34	10.13	10.19	100000
1999-12-20	10.13	10.19	10.06	10.13	73200
1999-12-21	10.13	10.25	10.13	10.19	55000
1999-12-22	10.19	10.47	10.19	10.44	165200
1999-12-23	10.44	10.44	10.25	10.25	51200
1999-12-27	10.22	10.31	10.13	10.31	90400
1999-12-28	10.19	10.28	9.91	9.91	147400
1999-12-29	9.91	10.00	9.78	9.94	201200
1999-12-30	9.88	10.22	9.81	10.13	164400
1999-12-31	10.19	10.25	10.00	10.03	58600
2000-01-03	10.03	10.03	9.63	9.78	98200
2000-01-04	9.72	9.75	9.44	9.50	163400
2000-01-05	9.50	9.63	9.34	9.63	185400
2000-01-06	9.53	9.63	9.41	9.41	94800
2000-01-07	9.38	9.88	9.38	9.72	110400
2000-01-10	9.84	10.19	9.84	10.06	116800
2000-01-11	10.19	10.19	9.88	9.88	94200
2000-01-12	9.81	9.97	9.75	9.88	90400
2000-01-13	9.94	10.09	9.81	10.09	120400
2000-01-14	10.09	10.13	10.06	10.06	120600
2000-01-18	10.03	10.34	10.00	10.22	208800
2000-01-19	10.22	10.47	10.19	10.34	61800
2000-01-20	10.31	10.50	10.31	10.44	151800
2000-01-21	10.31	10.53	10.31	10.50	154600
2000-01-24	10.56	10.75	10.47	10.75	196800
2000-01-25	10.59	10.69	10.50	10.56	144000
2000-01-26	10.50	10.50	9.75	10.00	95000
2000-01-27	9.88	10.00	9.88	9.94	103600
2000-01-28	9.91	10.00	9.81	9.97	88200
2000-01-31	9.84	10.00	9.63	9.91	193200
2000-02-01	9.81	10.09	9.78	10.09	184200
2000-02-02	10.22	10.22	9.78	9.84	53200
2000-02-03	9.78	9.97	9.75	9.81	179800
2000-02-04	9.69	10.00	9.69	9.94	141000
2000-02-07	9.94	10.13	9.94	10.13	73000
2000-02-08	10.19	10.25	10.03	10.19	116400
2000-02-09	10.13	10.13	9.94	9.97	135800
2000-02-10	9.97	10.16	9.97	10.13	145800
2000-02-11	10.09	10.19	9.50	9.50	170200
2000-02-14	9.50	9.84	9.47	9.84	69600
2000-02-15	9.91	9.91	9.63	9.69	62000
2000-02-16	9.75	9.81	9.63	9.72	135600
2000-02-17	9.72	9.88	9.56	9.78	65200
2000-02-18	9.69	9.84	9.53	9.72	128400
2000-02-22	9.66	9.66	9.38	9.66	159600
2000-02-23	9.63	10.06	9.63	10.06	193800
2000-02-24	9.88	10.41	9.69	10.38	277000
2000-02-25	10.38	10.75	10.25	10.69	180200
2000-02-28	10.81	10.81	10.56	10.78	98000
2000-02-29	10.78	10.78	10.66	10.69	42200
2000-03-01	10.69	10.75	10.53	10.66	46800
2000-03-02	10.59	10.88	10.53	10.63	135600
2000-03-03	10.63	10.69	10.16	10.28	107800
2000-03-06	10.28	10.28	10.06	10.13	88800
2000-03-07	10.03	10.03	9.66	9.88	134000
2000-03-08	9.91	9.91	9.75	9.75	204600
2000-03-09	9.69	9.69	9.28	9.34	235200
2000-03-10	9.28	9.38	9.22	9.28	80000
2000-03-13	9.00	9.00	8.28	8.47	274400
2000-03-14	8.31	8.34	7.56	7.75	551400
2000-03-15	7.81	8.50	7.81	8.44	632200
2000-03-16	8.56	9.09	8.50	9.06	254800
2000-03-17	9.03	9.19	9.00	9.00	116600
2000-03-20	9.06	9.13	9.00	9.06	43600
2000-03-21	9.03	9.13	8.91	8.97	115800
2000-03-22	8.97	9.19	8.97	9.06	115600
2000-03-23	9.06	9.19	9.00	9.06	77400
2000-03-24	9.06	9.13	9.06	9.13	61200
2000-03-27	9.16	9.19	9.06	9.16	80000
2000-03-28	9.09	9.16	9.06	9.16	34400
2000-03-29	9.16	9.16	9.06	9.09	53400
2000-03-30	9.16	9.22	9.06	9.06	136800
2000-03-31	9.06	9.25	9.03	9.03	275400
2000-04-03	9.06	9.22	9.03	9.13	128400
2000-04-04	9.13	9.13	8.88	8.88	178200
2000-04-05	8.88	9.09	8.88	8.91	88000
2000-04-06	8.84	9.03	8.81	9.03	91600
2000-04-07	9.09	9.09	8.97	9.00	50600
2000-04-10	9.00	9.06	8.97	9.00	117800
2000-04-11	9.09	9.09	8.97	9.03	118400
2000-04-12	9.16	9.31	9.00	9.16	116400
2000-04-13	9.19	9.31	9.06	9.06	141000
2000-04-14	9.00	9.09	8.91	8.97	157200
2000-04-17	8.84	8.94	8.59	8.75	161200
2000-04-18	8.69	8.75	8.41	8.63	169600
2000-04-19	8.63	8.78	8.50	8.69	70000
2000-04-20	8.63	8.69	8.53	8.53	93000
2000-04-24	8.53	8.53	8.25	8.25	59000
2000-04-25	8.31	8.31	7.97	8.13	126800
2000-04-26	8.13	8.38	8.09	8.28	59200
2000-04-27	8.34	8.47	8.25	8.47	126800
2000-04-28	8.47	8.50	8.44	8.50	73400
2000-05-01	8.56	8.63	8.53	8.63	70000
2000-05-02	8.63	8.66	8.53	8.53	94200
2000-05-03	8.53	8.53	8.38	8.41	145600
2000-05-04	8.28	8.38	8.19	8.28	130000
2000-05-05	8.25	8.38	8.16	8.38	37400
2000-05-08	8.38	8.38	7.88	8.16	55400
2000-05-09	8.16	8.25	8.03	8.16	65400
2000-05-10	8.16	8.16	7.81	7.84	35200
2000-05-11	7.84	8.09	7.75	8.03	90400
2000-05-12	7.97	8.09	7.94	8.09	35600
2000-05-15	8.13	8.31	8.00	8.19	113800
2000-05-16	8.13	8.13	7.91	8.03	78400
2000-05-17	8.06	8.06	7.63	7.88	97600
2000-05-18	7.94	8.03	7.84	7.97	29800
2000-05-19	8.00	8.00	7.72	7.75	56400
2000-05-22	7.69	7.69	7.50	7.63	70000
2000-05-23	7.53	7.53	7.25	7.34	103400
2000-05-24	7.38	7.38	7.13	7.16	156800
2000-05-25	7.16	7.50	7.16	7.38	82000
2000-05-26	7.31	7.34	7.25	7.28	40400
2000-05-30	7.25	7.34	7.06	7.06	122200
2000-05-31	7.00	7.13	6.91	7.00	237600
2000-06-01	7.00	7.25	6.94	7.22	78000
2000-06-02	7.16	7.19	7.00	7.00	107000
2000-06-05	7.00	7.06	6.78	6.97	148800
2000-06-06	6.97	6.97	6.78	6.81	81000
2000-06-07	6.72	6.78	6.69	6.75	261400
2000-06-08	6.75	6.75	6.69	6.72	126000
2000-06-09	6.66	6.69	6.53	6.56	125400
2000-06-12	6.56	6.56	6.50	6.53	173600
2000-06-13	6.53	6.53	6.34	6.44	202600
2000-06-14	6.50	6.78	6.47	6.53	305600
2000-06-15	6.53	6.56	6.41	6.41	171600
2000-06-16	6.47	6.53	6.34	6.44	183200
2000-06-19	6.50	6.50	6.34	6.41	105800
2000-06-20	6.41	6.47	6.34	6.38	33400
2000-06-21	6.41	6.41	6.34	6.34	108800
2000-06-22	6.31	6.44	6.31	6.38	149600
2000-06-23	6.31	6.50	6.31	6.47	352200
2000-06-26	6.44	6.50	6.41	6.47	75600
2000-06-27	6.44	6.63	6.41	6.63	238200
2000-06-28	6.63	6.75	6.56	6.72	369200
2000-06-29	6.72	6.88	6.63	6.88	350600
2000-06-30	6.94	6.94	6.53	6.53	169600
2000-07-03	6.53	6.63	6.50	6.50	96000
2000-07-05	6.56	6.66	6.56	6.59	84800
2000-07-06	6.59	6.66	6.50	6.50	106600
2000-07-07	6.56	6.63	6.50	6.53	27800
2000-07-10	6.53	6.53	6.31	6.31	132400
2000-07-11	6.34	6.59	6.25	6.50	361600
2000-07-12	6.50	6.59	6.50	6.59	72200
2000-07-13	6.66	6.66	6.56	6.59	75000
2000-07-14	6.56	6.59	6.50	6.53	83400
2000-07-17	6.75	6.97	6.72	6.91	226400
2000-07-18	7.00	7.25	6.97	7.19	140200
2000-07-19	7.22	7.25	6.94	6.94	59800
2000-07-20	6.94	7.00	6.53	6.59	142600
2000-07-21	6.59	6.69	6.44	6.50	108600
2000-07-24	6.56	6.69	6.44	6.69	97200
2000-07-25	6.63	6.69	6.47	6.50	99000
2000-07-26	6.56	6.56	6.44	6.50	43400
2000-07-27	6.50	6.56	6.44	6.44	18800
2000-07-28	6.47	6.50	6.38	6.44	51400
2000-07-31	6.41	6.47	6.31	6.47	80800
2000-08-01	6.44	6.50	6.41	6.50	38200
2000-08-02	6.50	6.50	6.41	6.50	60800
2000-08-03	6.50	6.56	6.44	6.44	93200
2000-08-04	6.44	6.50	6.25	6.41	163600
2000-08-07	6.38	6.38	6.25	6.25	138400
2000-08-08	6.28	6.28	6.19	6.25	62400
2000-08-09	6.19	6.25	6.19	6.25	100000
2000-08-10	6.25	6.25	6.19	6.25	70600
2000-08-11	6.25	6.28	6.16	6.25	614800
2000-08-14	6.28	6.44	6.25	6.41	438000
2000-08-15	6.41	6.53	6.31	6.31	97600
2000-08-16	6.28	6.56	6.25	6.25	64600
2000-08-17	6.25	6.44	6.22	6.38	95400
2000-08-18	6.44	6.44	6.38	6.38	13400
2000-08-21	6.38	6.44	6.25	6.44	250600
2000-08-22	6.47	6.50	6.03	6.28	243800
2000-08-23	6.34	6.44	6.31	6.41	93600
2000-08-24	6.47	6.50	6.41	6.50	87400
2000-08-25	6.53	6.56	6.38	6.41	84400
2000-08-28	6.41	6.41	6.34	6.34	38600
2000-08-29	6.41	6.50	6.25	6.47	150000
2000-08-30	6.41	6.47	6.38	6.41	43400
2000-08-31	6.44	6.47	6.36	6.41	44600
2000-09-01	6.38	6.38	6.31	6.34	75800
2000-09-05	6.50	6.78	6.50	6.78	704000
2000-09-06	6.78	6.81	6.50	6.59	255200
2000-09-07	6.56	6.66	6.50	6.50	106800
2000-09-08	6.56	6.75	6.50	6.56	104000
2000-09-11	6.56	6.63	6.56	6.56	62800
2000-09-12	6.59	6.63	6.50	6.53	95600
2000-09-13	6.56	6.63	6.47	6.47	94400
2000-09-14	6.53	6.56	6.47	6.53	68800
2000-09-15	6.56	6.63	6.53	6.53	82600
2000-09-18	6.50	6.56	6.41	6.41	69800
2000-09-19	6.47	6.50	6.28	6.28	106800
2000-09-20	6.28	6.34	6.06	6.16	150400
2000-09-21	6.13	6.16	5.94	5.94	153600
2000-09-22	5.63	6.00	5.50	5.97	187200
2000-09-25	5.94	5.94	5.84	5.91	62200
2000-09-26	5.91	5.94	5.88	5.94	90800
2000-09-27	5.97	6.02	5.91	5.97	67000
2000-09-28	5.94	6.13	5.88	6.09	119600
2000-09-29	6.03	6.41	6.03	6.25	122200
2000-10-02	6.31	6.31	6.16	6.16	53800
2000-10-03	6.16	6.16	6.00	6.09	59000
2000-10-04	6.13	6.50	6.06	6.41	126600
2000-10-05	6.47	6.53	6.25	6.28	93600
2000-10-06	6.28	6.38	6.25	6.28	50400
2000-10-09	6.34	6.47	6.28	6.47	65000
2000-10-10	6.44	6.47	6.38	6.38	57600
2000-10-11	6.31	6.38	6.06	6.09	167800
2000-10-12	6.16	6.31	6.13	6.31	89400
2000-10-13	6.25	6.25	6.03	6.03	129400
2000-10-16	5.97	5.97	5.81	5.94	91000
2000-10-17	5.88	5.94	5.84	5.88	94200
2000-10-18	5.88	6.00	5.88	5.91	83000
2000-10-19	5.91	5.94	5.88	5.94	103200
2000-10-20	5.94	5.94	5.91	5.94	67800
2000-10-23	5.88	5.88	5.78	5.84	85600
2000-10-24	5.78	5.94	5.78	5.84	43200
2000-10-25	5.91	5.91	5.75	5.78	69400
2000-10-26	5.78	5.81	5.63	5.72	77400
2000-10-27	5.72	5.72	5.59	5.66	43200
2000-10-30	5.63	5.66	5.59	5.63	86000
2000-10-31	5.63	5.75	5.56	5.75	269400
2000-11-01	5.75	5.88	5.69	5.88	184000
2000-11-02	6.00	6.03	5.97	5.97	105000
2000-11-03	6.00	6.03	5.97	6.00	84000
2000-11-06	6.00	6.00	5.94	5.97	151400
2000-11-07	5.97	6.00	5.97	6.00	98000
2000-11-08	6.00	6.00	5.94	5.94	77000
2000-11-09	5.91	5.91	5.81	5.84	60800
2000-11-10	5.78	5.78	5.38	5.38	98600
2000-11-13	5.44	5.53	5.41	5.53	181400
2000-11-14	5.56	5.69	5.50	5.59	72400
2000-11-15	5.59	5.66	5.56	5.66	54800
2000-11-16	5.59	5.59	5.50	5.53	90600
2000-11-17	5.59	5.66	5.56	5.63	36400
2000-11-20	5.56	5.66	5.56	5.63	118200
2000-11-21	5.63	5.75	5.63	5.69	81800
2000-11-22	5.72	5.72	5.66	5.69	81200
2000-11-24	5.75	5.75	5.69	5.75	26200
2000-11-27	5.78	6.00	5.78	5.91	92000
2000-11-28	5.88	6.00	5.88	5.91	101800
2000-11-29	5.94	6.09	5.94	6.06	81400
2000-11-30	6.09	6.09	5.91	6.06	128600
2000-12-01	6.03	6.94	6.03	6.88	300400
2000-12-04	6.94	7.00	6.69	6.69	163200
2000-12-05	6.72	6.81	6.56	6.56	110400
2000-12-06	6.50	6.53	6.38	6.44	97200
2000-12-07	6.38	6.50	6.38	6.47	54400
2000-12-08	6.50	6.56	6.31	6.56	103800
2000-12-11	6.53	6.59	6.44	6.56	183800
2000-12-12	6.59	7.50	6.59	7.44	378800
2000-12-13	7.22	7.22	6.81	7.03	177400
2000-12-14	7.00	7.06	6.91	7.00	87200
2000-12-15	7.03	7.63	7.03	7.63	125600
2000-12-18	7.56	8.09	7.50	8.03	268200
2000-12-19	8.00	8.00	7.75	7.81	123600
2000-12-20	7.75	7.97	7.50	7.78	243000
2000-12-21	7.78	8.25	7.78	8.19	165400
2000-12-22	8.13	8.38	7.94	8.38	150200
2000-12-26	8.25	8.44	7.91	8.41	245200
2000-12-27	8.41	8.97	8.41	8.69	228400
2000-12-28	8.63	9.03	8.63	8.97	144000
2000-12-29	8.91	8.97	8.63	8.78	84600
2001-01-02	8.75	8.75	8.25	8.53	128400
2001-01-03	8.50	8.69	8.38	8.69	154600
2001-01-04	8.69	9.22	8.50	9.22	260400
2001-01-05	9.16	9.16	8.97	9.03	56400
2001-01-08	9.00	9.00	8.78	8.88	103000
2001-01-09	8.91	9.13	8.88	9.03	106000
2001-01-10	9.06	9.22	8.88	9.00	145800
2001-01-11	9.00	9.22	9.00	9.06	61800
2001-01-12	8.94	9.03	8.75	9.00	83600
2001-01-16	8.88	9.00	8.59	9.00	84000
2001-01-17	8.97	9.19	8.81	8.81	82200
2001-01-18	8.81	9.47	8.75	9.44	167200
2001-01-19	9.34	9.50	8.88	9.00	149000
2001-01-22	8.88	9.19	8.88	8.94	48800
2001-01-23	8.94	9.25	8.84	9.00	104800
2001-01-24	8.94	8.97	8.66	8.97	31400
2001-01-25	9.00	9.00	8.59	8.81	29200
2001-01-26	8.81	8.81	8.31	8.50	113200
2001-01-29	8.55	8.98	8.53	8.98	44400
2001-01-30	8.97	9.05	8.88	9.01	79200
2001-01-31	9.01	9.16	9.01	9.16	105800
2001-02-01	9.16	9.16	8.90	9.05	58000
2001-02-02	9.00	9.06	8.97	9.00	38400
2001-02-05	9.00	9.00	8.78	8.86	42800
2001-02-06	8.86	8.86	8.50	8.62	71000
2001-02-07	8.65	8.65	8.58	8.60	23400
2001-02-08	8.55	8.57	8.48	8.53	74200
2001-02-09	8.53	8.55	8.48	8.55	38800
2001-02-12	8.55	8.93	8.55	8.83	56400
2001-02-13	8.83	8.93	8.75	8.78	67800
2001-02-14	8.78	8.78	8.64	8.67	31000
2001-02-15	8.68	9.20	8.68	9.08	97800
2001-02-16	9.08	9.08	8.89	8.93	45600
2001-02-20	8.93	8.99	8.78	8.81	51400
2001-02-21	8.81	8.88	8.78	8.78	39000
2001-02-22	8.80	8.80	8.48	8.50	35800
2001-02-23	8.49	8.55	8.45	8.55	60000
2001-02-26	8.50	8.81	8.45	8.81	101600
2001-02-27	8.78	8.90	8.78	8.88	104600
2001-02-28	8.85	8.85	8.48	8.50	77800
2001-03-01	8.20	8.38	7.80	7.81	301000
2001-03-02	7.80	8.72	7.80	8.40	194600
2001-03-05	8.41	8.50	8.35	8.43	90600
2001-03-06	8.42	8.95	8.42	8.70	68600
2001-03-07	8.70	8.77	8.56	8.75	67000
2001-03-08	8.75	8.78	8.63	8.75	67600
2001-03-09	8.73	8.75	8.55	8.59	35200
2001-03-12	8.53	8.78	8.53	8.55	114400
2001-03-13	8.50	8.58	8.45	8.50	232800
2001-03-14	8.43	8.43	8.23	8.33	104600
2001-03-15	8.15	8.33	7.98	8.23	213400
2001-03-16	8.23	8.35	8.02	8.23	79200
2001-03-19	8.23	8.50	8.21	8.50	64400
2001-03-20	8.50	8.62	8.40	8.41	34200
2001-03-21	8.41	8.43	8.12	8.13	43000
2001-03-22	8.10	8.10	7.88	7.98	87200
2001-03-23	7.98	8.05	7.93	7.97	56800
2001-03-26	7.98	8.13	7.98	8.13	36000
2001-03-27	8.13	8.47	8.10	8.45	61800
2001-03-28	8.50	8.60	8.50	8.59	85600
2001-03-29	8.59	8.90	8.59	8.85	112000
2001-03-30	9.00	9.00	8.80	8.85	133200
2001-04-02	8.85	9.00	8.48	8.48	84600
2001-04-03	8.50	8.50	8.20	8.25	153600
2001-04-04	8.30	8.50	8.30	8.45	104000
2001-04-05	8.48	8.48	8.30	8.48	74400
2001-04-06	8.48	8.48	7.95	8.08	76800
2001-04-09	8.13	8.50	8.13	8.50	52600
2001-04-10	8.45	8.50	8.43	8.48	45800
2001-04-11	8.48	8.58	8.48	8.51	37800
2001-04-12	8.55	8.55	8.43	8.48	44200
2001-04-16	8.50	8.50	8.40	8.40	24000
2001-04-17	8.35	8.40	8.35	8.36	18000
2001-04-18	8.37	8.70	8.30	8.60	129800
2001-04-19	8.55	8.63	8.51	8.63	53400
2001-04-20	8.62	8.62	8.53	8.55	65000
2001-04-23	8.50	8.68	8.48	8.68	80400
2001-04-24	8.68	8.71	8.68	8.68	96800
2001-04-25	8.56	8.80	8.56	8.80	43400
2001-04-26	8.80	9.02	8.80	9.00	91600
2001-04-27	9.00	9.03	8.95	9.00	121400
2001-04-30	9.01	9.25	8.98	9.13	131200
2001-05-01	9.15	9.30	9.02	9.30	74800
2001-05-02	9.20	9.39	9.18	9.35	44800
2001-05-03	9.35	9.35	9.20	9.22	57600
2001-05-04	9.22	9.34	9.18	9.31	48600
2001-05-07	9.29	9.30	9.15	9.18	39600
2001-05-08	9.18	9.18	8.95	9.00	138600
2001-05-09	8.98	9.00	8.83	9.00	70000
2001-05-10	9.00	9.10	8.98	9.05	29800
2001-05-11	9.03	9.03	8.89	8.93	178800
2001-05-14	8.81	8.93	8.81	8.90	57400
2001-05-15	8.88	9.00	8.86	8.95	56400
2001-05-16	8.93	9.03	8.93	8.95	275800
2001-05-17	8.95	9.23	8.95	9.23	146000
2001-05-18	9.23	9.25	9.18	9.23	72600
2001-05-21	9.30	9.30	9.10	9.20	136200
2001-05-22	9.28	9.33	9.25	9.28	288400
2001-05-23	9.30	9.80	9.23	9.38	237000
2001-05-24	9.40	9.45	9.40	9.41	130800
2001-05-25	9.40	9.48	9.35	9.39	446400
2001-05-29	9.30	9.75	9.22	9.45	97600
2001-05-30	9.50	9.60	9.47	9.56	269000
2001-05-31	9.50	9.60	9.45	9.52	322400
2001-06-01	9.55	9.75	9.55	9.73	54600
2001-06-04	9.75	9.80	9.53	9.80	85800
2001-06-05	9.83	10.08	9.83	10.04	691000
2001-06-06	10.05	10.13	10.00	10.10	52600
2001-06-07	10.10	10.53	10.08	10.53	188600
2001-06-08	10.63	11.09	10.63	10.95	146600
2001-06-11	10.90	12.00	10.90	11.75	250600
2001-06-12	11.70	11.70	11.53	11.60	285800
2001-06-13	11.50	11.70	11.47	11.49	233400
2001-06-14	11.50	11.55	11.45	11.50	88200
2001-06-15	11.45	11.73	11.38	11.41	293400
2001-06-18	11.41	11.53	11.41	11.45	75400
2001-06-19	11.43	11.58	11.43	11.51	188000
2001-06-20	11.53	11.70	11.52	11.61	125400
2001-06-21	13.38	13.85	13.08	13.15	1698400
2001-06-22	13.15	13.38	13.10	13.28	421800
2001-06-25	13.28	13.48	13.15	13.35	624200
2001-06-26	13.35	13.48	13.30	13.48	263400
2001-06-27	13.49	14.35	13.49	14.24	597800
2001-06-28	14.30	15.10	14.25	14.82	650400
2001-06-29	14.82	15.38	14.71	15.38	656800
2001-07-02	15.33	15.33	14.57	14.70	544800
2001-07-03	14.71	14.85	14.58	14.70	363400
2001-07-05	14.73	14.73	14.35	14.45	480800
2001-07-06	14.32	14.35	13.70	13.75	688400
2001-07-09	13.65	13.75	12.75	13.00	701200
2001-07-10	13.00	14.30	12.98	14.30	1174800
2001-07-11	14.28	14.39	13.44	13.44	429200
2001-07-12	13.44	13.63	12.88	13.53	824200
2001-07-13	13.53	13.83	13.43	13.50	147400
2001-07-16	13.50	13.80	13.45	13.60	159000
2001-07-17	13.60	13.93	13.60	13.93	133800
2001-07-18	13.88	14.10	13.70	14.03	156000
2001-07-19	14.03	14.10	13.85	13.85	194600
2001-07-20	13.95	14.21	13.95	14.15	227000
2001-07-23	14.38	14.43	14.23	14.25	414600
2001-07-24	14.25	14.25	13.98	13.98	492800
2001-07-25	14.20	14.45	14.05	14.35	359200
2001-07-26	14.35	14.40	14.10	14.16	121400
2001-07-27	14.18	14.28	14.13	14.25	53000
2001-07-30	14.23	14.59	14.23	14.46	147800
2001-07-31	14.43	14.65	13.88	13.98	195600
2001-08-01	14.03	14.75	14.00	14.70	197200
2001-08-02	14.80	14.98	14.18	14.23	124600
2001-08-03	14.20	14.30	13.97	14.11	56400
2001-08-06	14.08	14.15	13.88	13.93	111600
2001-08-07	14.00	14.00	13.57	13.58	106600
2001-08-08	13.38	13.65	13.18	13.30	147600
2001-08-09	13.35	14.00	13.18	13.95	137800
2001-08-10	13.90	13.95	13.63	13.80	108200
2001-08-13	13.80	13.83	13.75	13.75	64000
2001-08-14	13.75	14.35	13.75	14.29	117200
2001-08-15	14.29	14.38	14.12	14.38	105800
2001-08-16	14.35	14.55	14.20	14.51	77400
2001-08-17	14.51	14.52	14.38	14.45	61800
2001-08-20	14.20	14.36	14.20	14.33	96600
2001-08-21	14.29	14.30	14.24	14.27	100400
2001-08-22	14.25	14.25	13.46	13.87	473400
2001-08-23	13.87	13.93	13.70	13.93	171200
2001-08-24	13.92	14.04	13.81	14.01	123400
2001-08-27	14.02	14.48	13.96	14.35	119200
2001-08-28	14.36	14.36	14.19	14.29	76400
2001-08-29	14.29	14.35	14.24	14.33	76400
2001-08-30	14.29	14.33	14.00	14.17	231400
2001-08-31	14.20	14.68	14.20	14.45	150000
2001-09-04	14.45	14.60	14.20	14.34	264800
2001-09-05	14.38	14.71	14.38	14.71	108400
2001-09-06	14.75	14.93	14.60	14.66	289600
2001-09-07	14.67	14.67	13.85	13.95	529600
2001-09-10	13.70	13.70	12.71	12.75	630400
2001-09-17	12.50	12.50	11.18	11.28	454600
2001-09-18	11.18	11.18	10.88	10.90	522400
2001-09-19	10.90	10.90	10.13	10.60	512800
2001-09-20	10.48	10.50	9.50	9.63	497200
2001-09-21	9.63	9.63	8.65	9.45	518800
2001-09-24	9.58	10.52	9.58	10.52	441000
2001-09-25	10.48	10.53	9.98	10.00	124800
2001-09-26	9.99	9.99	9.53	9.65	553800
2001-09-27	9.73	9.85	9.43	9.78	171200
2001-09-28	9.85	10.73	9.85	10.73	324800
2001-10-01	10.63	10.63	10.13	10.48	351600
2001-10-02	10.53	11.10	10.52	10.93	185400
2001-10-03	11.38	13.00	11.38	12.62	945600
2001-10-04	13.00	13.15	11.84	11.98	776600
2001-10-05	11.98	12.62	11.85	12.43	314800
2001-10-08	12.39	12.39	11.40	11.55	309400
2001-10-09	11.55	11.95	11.16	11.95	292200
2001-10-10	11.88	12.75	11.75	12.75	291200
2001-10-11	12.70	13.73	12.65	13.26	505800
2001-10-12	13.20	13.30	12.60	13.20	438000
2001-10-15	13.20	13.38	12.89	13.01	294800
2001-10-16	13.01	13.24	12.80	12.88	169000
2001-10-17	12.98	13.11	12.00	12.07	409800
2001-10-18	12.07	12.62	11.93	12.55	231000
2001-10-19	12.54	12.55	12.25	12.45	131400
2001-10-22	12.46	12.51	12.10	12.20	168200
2001-10-23	12.20	12.47	12.09	12.35	136200
2001-10-24	12.28	12.29	11.84	12.01	162000
2001-10-25	12.05	12.58	11.78	12.32	192600
2001-10-26	12.23	12.67	12.23	12.58	179200
2001-10-29	12.45	12.45	12.03	12.10	126800
2001-10-30	12.18	12.18	11.83	12.00	134800
2001-10-31	12.01	12.46	12.01	12.17	109800
2001-11-01	12.05	12.67	11.91	12.65	113000
2001-11-02	12.58	12.64	12.40	12.54	63000
2001-11-05	12.55	13.05	12.55	12.86	131600
2001-11-06	12.86	13.04	12.60	12.98	79800
2001-11-07	13.00	13.19	12.97	13.17	109800
2001-11-08	13.22	13.45	13.21	13.26	142600
2001-11-09	13.26	13.26	12.93	12.93	124200
2001-11-12	12.93	13.00	12.74	12.92	71200
2001-11-13	12.92	13.16	12.92	13.14	79600
2001-11-14	13.11	14.01	13.11	13.81	204000
2001-11-15	13.81	14.15	13.78	13.95	143600
2001-11-16	14.03	14.13	13.78	14.10	90200
2001-11-19	14.35	14.68	14.28	14.50	187800
2001-11-20	14.50	14.55	14.35	14.45	68400
2001-11-21	14.41	14.50	14.36	14.48	122800
2001-11-23	14.53	14.73	14.53	14.70	75200
2001-11-26	14.70	15.00	14.68	14.84	142400
2001-11-27	14.85	14.88	14.51	14.66	108000
2001-11-28	14.63	14.93	14.43	14.73	182400
2001-11-29	14.73	15.00	14.66	14.98	115800
2001-11-30	15.05	16.85	15.03	16.85	528600
2001-12-03	16.73	17.68	16.20	17.38	551400
2001-12-04	17.50	18.21	17.40	18.15	311000
2001-12-05	18.18	18.18	17.61	17.71	382800
2001-12-06	17.71	18.35	17.62	18.25	237800
2001-12-07	18.20	18.20	17.74	17.74	160000
2001-12-10	17.55	17.80	17.28	17.41	147000
2001-12-11	17.41	17.41	16.70	17.23	192800
2001-12-12	17.23	17.23	16.79	17.04	217000
2001-12-13	16.94	18.50	16.73	18.15	384200
2001-12-14	18.15	18.63	17.80	17.80	276400
2001-12-17	17.80	18.28	17.64	17.83	201000
2001-12-18	18.25	20.13	18.06	19.93	921200
2001-12-19	19.70	20.66	19.52	20.07	832000
2001-12-20	19.75	20.00	19.19	19.28	301400
2001-12-21	19.28	19.43	18.50	18.88	794000
2001-12-24	18.89	18.90	18.60	18.84	230800
2001-12-26	18.79	18.79	17.63	18.40	517000
2001-12-27	18.53	18.95	18.45	18.75	334400
2001-12-28	18.75	18.76	18.28	18.38	298200
2001-12-31	18.50	18.82	18.43	18.47	481200
2002-01-02	18.43	18.67	17.71	18.60	377600
2002-01-03	18.56	18.78	18.48	18.73	232800
2002-01-04	18.83	19.00	18.03	18.14	311800
2002-01-07	18.08	18.83	17.86	18.63	342200
2002-01-08	18.50	18.50	18.01	18.15	264000
2002-01-09	18.28	18.45	17.99	18.03	184200
2002-01-10	17.88	18.30	17.75	18.25	200400
2002-01-11	18.13	18.44	18.11	18.13	138600
2002-01-14	18.10	18.39	17.93	18.08	227200
2002-01-15	18.50	18.58	18.15	18.45	208400
2002-01-16	18.75	20.73	18.75	20.35	999400
2002-01-17	20.40	21.00	20.40	20.61	546200
2002-01-18	20.61	20.61	20.00	20.18	315200
2002-01-22	20.06	20.50	19.90	19.93	327000
2002-01-23	19.93	20.68	19.93	20.50	812200
2002-01-24	20.50	21.00	20.38	21.00	494400
2002-01-25	20.93	21.13	20.63	20.91	413600
2002-01-28	20.91	21.35	20.90	21.25	360000
2002-01-29	21.18	21.40	20.60	20.66	339600
2002-01-30	20.67	20.77	20.06	20.50	376200
2002-01-31	20.53	20.80	20.48	20.73	360400
2002-02-01	20.75	20.95	20.40	20.45	238000
2002-02-04	20.45	20.58	20.22	20.58	219000
2002-02-05	20.58	20.65	19.58	19.68	457600
2002-02-06	19.70	19.70	18.43	18.58	644400
2002-02-07	18.58	19.12	18.30	18.83	638800
2002-02-08	18.95	19.25	18.80	19.13	243000
2002-02-11	19.18	19.45	19.01	19.43	286400
2002-02-12	19.43	19.66	19.24	19.66	236000
2002-02-13	19.71	20.63	19.71	20.45	283200
2002-02-14	20.45	20.70	20.31	20.51	427200
2002-02-15	20.51	20.67	20.36	20.44	284600
2002-02-19	20.40	20.44	19.86	20.02	258400
2002-02-20	20.02	21.28	20.00	21.26	651000
2002-02-21	21.26	22.33	21.26	21.60	624800
2002-02-22	21.60	22.11	20.99	21.24	234000
2002-02-25	21.41	22.50	21.41	22.50	416200
2002-02-26	22.75	23.54	22.65	23.05	669000
2002-02-27	23.30	23.97	23.01	23.70	486400
2002-02-28	24.00	24.30	23.64	23.77	1108600
2002-03-01	23.76	24.43	23.51	23.73	711200
2002-03-04	23.98	25.00	23.75	25.00	476200
2002-03-05	25.00	25.00	24.28	24.41	399400
2002-03-06	24.18	25.13	24.08	24.93	535200
2002-03-07	25.03	25.25	24.76	24.84	313400
2002-03-08	25.13	25.72	24.51	24.65	260200
2002-03-11	24.88	24.88	23.88	24.50	322400
2002-03-12	24.37	24.80	24.08	24.68	175400
2002-03-13	24.65	24.80	24.09	24.20	212000
2002-03-14	24.15	24.48	24.08	24.25	139600
2002-03-15	24.01	24.15	22.69	23.28	476000
2002-03-18	23.63	24.18	23.37	23.68	420200
2002-03-19	23.76	24.70	23.55	24.70	230600
2002-03-20	24.90	24.90	21.53	21.64	1886600
2002-03-21	21.64	21.64	20.25	21.03	1632800
2002-03-22	21.03	21.74	20.78	21.45	623600
2002-03-25	21.63	22.08	20.88	21.15	564600
2002-03-26	21.15	21.68	21.13	21.49	241600
2002-03-27	21.49	21.81	21.38	21.45	222200
2002-03-28	21.53	21.60	20.95	21.00	231400
2002-04-01	20.75	20.85	19.68	20.85	761200
2002-04-02	20.67	20.67	19.93	20.50	581800
2002-04-03	20.45	20.71	20.16	20.39	200800
2002-04-04	20.35	21.18	20.13	21.08	558400
2002-04-05	21.30	21.85	21.13	21.25	215600
2002-04-08	21.13	22.47	21.03	22.36	413200
2002-04-09	22.41	23.45	22.33	23.45	838200
2002-04-10	24.00	24.03	23.10	23.65	864400
2002-04-11	23.58	23.65	23.05	23.05	314600
2002-04-12	23.05	24.00	23.05	24.00	426600
2002-04-15	24.00	24.00	23.25	23.45	455400
2002-04-16	23.55	23.88	23.55	23.69	394800
2002-04-17	23.65	23.85	22.83	22.98	268600
2002-04-18	23.05	23.15	22.43	23.15	303000
2002-04-19	23.15	23.85	23.13	23.76	327200
2002-04-22	23.83	23.88	22.75	23.00	302600
2002-04-23	23.10	23.67	23.10	23.27	232600
2002-04-24	23.35	23.45	23.13	23.25	281200
2002-04-25	23.30	23.75	22.90	23.63	171800
2002-04-26	23.63	24.50	22.83	23.25	1016600
2002-04-29	23.25	23.55	23.01	23.01	245400
2002-04-30	23.03	23.45	23.03	23.35	332000
2002-05-01	23.45	24.00	23.21	23.89	475800
2002-05-02	23.97	24.45	23.65	23.97	527800
2002-05-03	23.97	23.99	23.55	23.73	295000
2002-05-06	23.80	24.70	23.80	24.20	602600
2002-05-07	24.25	24.67	24.25	24.50	493600
2002-05-08	24.75	24.75	23.75	23.95	665000
2002-05-09	23.96	24.22	23.77	24.00	461400
2002-05-10	24.07	24.27	23.93	24.25	376200
2002-05-13	24.27	24.47	23.83	24.22	413000
2002-05-14	24.17	24.49	24.09	24.30	516600
2002-05-15	24.27	24.50	24.10	24.45	341000
2002-05-16	24.40	24.43	24.26	24.36	238000
2002-05-17	24.40	24.86	24.33	24.78	178000
2002-05-20	24.80	24.80	24.30	24.31	254000
2002-05-21	24.31	24.33	23.28	23.50	541000
2002-05-22	23.25	23.63	23.12	23.35	272800
2002-05-23	23.48	23.90	22.75	23.89	350400
2002-05-24	23.77	23.77	23.23	23.23	139400
2002-05-28	23.35	23.42	22.65	22.90	408200
2002-05-29	22.89	22.90	21.80	22.10	701800
2002-05-30	21.85	22.00	21.38	21.85	457800
2002-05-31	21.85	22.50	21.85	22.20	300600
2002-06-03	22.21	22.58	21.45	21.45	266000
2002-06-04	21.53	21.53	20.28	20.93	422800
2002-06-05	20.95	21.80	20.88	21.80	184800
2002-06-06	21.80	22.10	21.45	21.45	347200
2002-06-07	21.18	21.48	21.10	21.26	404600
2002-06-10	21.30	22.23	21.25	21.98	183600
2002-06-11	21.98	22.90	21.90	22.40	431200
2002-06-12	22.35	22.80	22.24	22.40	439200
2002-06-13	22.40	22.58	22.01	22.02	245000
2002-06-14	21.89	21.93	21.38	21.85	341400
2002-06-17	22.07	23.18	22.01	23.05	345200
2002-06-18	23.03	23.20	22.68	22.91	282600
2002-06-19	22.90	23.78	22.90	23.29	276000
2002-06-20	24.25	24.30	22.83	22.90	1342200
2002-06-21	22.68	22.90	22.30	22.53	1012000
2002-06-24	22.55	22.55	21.98	22.25	478000
2002-06-25	22.27	22.44	21.01	21.01	456600
2002-06-26	20.52	22.42	20.43	21.47	720000
2002-06-27	21.83	22.40	21.50	22.21	479000
2002-06-28	22.23	22.70	21.95	22.00	470400
2002-07-01	22.38	22.75	21.75	22.08	411400
2002-07-02	22.15	22.24	20.68	20.70	507800
2002-07-03	20.75	21.97	20.70	21.76	515600
2002-07-05	21.95	22.71	21.95	22.54	126800
2002-07-08	22.43	22.84	21.95	21.99	260200
2002-07-09	22.00	22.49	21.45	21.45	210600
2002-07-10	21.58	21.70	21.00	21.01	244200
2002-07-11	21.13	21.38	20.51	21.25	443200
2002-07-12	21.25	21.86	21.18	21.51	246000
2002-07-15	21.46	21.46	20.20	20.93	597400
2002-07-16	20.92	20.92	19.01	19.23	1017800
2002-07-17	19.48	19.73	18.25	18.38	1026600
2002-07-18	18.25	19.50	18.25	18.52	502800
2002-07-19	18.39	18.48	17.75	17.93	550200
2002-07-22	17.68	18.03	16.39	16.80	716600
2002-07-23	16.85	16.85	16.35	16.40	443000
2002-07-24	16.28	18.35	15.93	17.53	762000
2002-07-25	17.50	18.60	16.90	17.62	336800
2002-07-26	17.74	18.36	17.45	17.60	279800
2002-07-29	17.60	19.30	17.54	19.15	493200
2002-07-30	19.15	19.75	18.75	19.03	580400
2002-07-31	18.75	18.75	17.56	17.78	708000
2002-08-01	17.78	18.03	17.50	17.59	576800
2002-08-02	17.72	17.72	16.63	16.81	434000
2002-08-05	16.93	17.13	16.18	16.24	469400
2002-08-06	16.50	16.85	16.39	16.61	655600
2002-08-07	17.05	17.58	16.55	17.58	804200
2002-08-08	17.13	18.00	16.75	17.75	649200
2002-08-09	17.65	17.65	17.05	17.51	341200
2002-08-12	17.45	17.70	17.18	17.50	241200
2002-08-13	17.45	17.70	17.13	17.20	554400
2002-08-14	17.30	17.50	16.85	17.42	862600
2002-08-15	17.50	19.16	17.50	18.92	893800
2002-08-16	18.92	18.98	18.43	18.50	473400
2002-08-19	18.50	19.50	18.50	19.50	332200
2002-08-20	19.20	19.48	18.78	18.80	408600
2002-08-21	18.93	19.45	18.93	19.40	353200
2002-08-22	19.40	19.65	19.02	19.65	227200
2002-08-23	19.61	19.77	19.25	19.52	382800
2002-08-26	19.52	19.79	19.36	19.72	300000
2002-08-27	19.99	20.10	19.57	20.00	430600
2002-08-28	20.13	20.13	19.31	19.35	374400
2002-08-29	19.00	19.50	18.75	19.35	452600
2002-08-30	19.25	19.70	19.10	19.10	169800
2002-09-03	18.75	18.78	18.30	18.48	390800
2002-09-04	18.49	18.90	18.03	18.90	667400
2002-09-05	18.90	19.87	18.85	19.63	591800
2002-09-06	19.95	20.50	19.75	20.04	425000
2002-09-09	20.05	21.15	20.05	21.15	418200
2002-09-10	21.33	21.48	20.75	21.35	441000
2002-09-11	21.65	22.11	21.65	21.88	638400
2002-09-12	21.88	21.88	21.06	21.20	347800
2002-09-13	21.10	21.30	20.50	21.25	332800
2002-09-16	21.35	21.70	20.90	21.53	247400
2002-09-17	21.53	21.53	20.26	20.33	686400
2002-09-18	20.25	20.80	19.75	20.68	373600
2002-09-19	20.43	20.43	19.60	19.65	613200
2002-09-20	19.66	20.04	19.63	19.94	526200
2002-09-23	19.95	20.00	19.33	19.54	609200
2002-09-24	19.31	19.55	19.08	19.28	437800
2002-09-25	19.63	19.97	19.25	19.50	586400
2002-09-26	19.63	20.37	19.52	20.28	353800
2002-09-27	20.28	20.42	19.43	19.55	402600
2002-09-30	19.43	20.20	18.70	19.77	485400
2002-10-01	19.88	20.43	19.48	20.35	476800
2002-10-02	20.35	20.36	19.34	19.64	511600
2002-10-03	19.60	19.73	19.20	19.50	419800
2002-10-04	19.59	19.63	18.53	19.08	472400
2002-10-07	19.07	19.19	18.15	18.48	487000
2002-10-08	18.43	18.75	17.75	18.75	793200
2002-10-09	18.55	18.70	17.85	18.23	642800
2002-10-10	19.50	19.90	18.88	19.88	1472200
2002-10-11	19.88	21.83	19.88	21.16	1946200
2002-10-14	21.10	22.00	20.30	21.58	1121200
2002-10-15	22.00	23.50	22.00	23.25	1350400
2002-10-16	23.26	23.26	22.30	22.37	681400
2002-10-17	23.35	23.75	23.26	23.44	550600
2002-10-18	23.44	23.99	22.87	23.92	617200
2002-10-21	23.93	24.50	23.56	24.40	646600
2002-10-22	24.00	24.10	23.25	23.59	515600
2002-10-23	23.58	23.58	23.13	23.48	474800
2002-10-24	23.63	23.75	22.79	22.90	515800
2002-10-25	22.78	23.75	22.48	23.71	348200
2002-10-28	23.91	24.00	22.36	22.65	548800
2002-10-29	22.26	22.98	22.25	22.80	463600
2002-10-30	22.73	23.10	22.53	23.05	409600
2002-10-31	23.05	23.20	22.43	22.67	317800
2002-11-01	22.67	22.98	22.53	22.98	292800
2002-11-04	23.25	24.00	22.77	22.83	770000
2002-11-05	22.28	22.60	22.15	22.33	866800
2002-11-06	22.83	23.98	22.48	23.66	529400
2002-11-07	23.35	23.36	22.19	22.37	1066800
2002-11-08	22.37	22.70	22.27	22.40	383200
2002-11-11	22.45	22.61	22.10	22.18	355600
2002-11-12	22.18	22.93	22.09	22.63	746200
2002-11-13	22.55	22.88	22.25	22.50	460800
2002-11-14	22.68	23.33	22.65	23.24	251400
2002-11-15	23.22	24.04	23.16	23.75	348400
2002-11-18	24.00	24.16	23.14	23.20	394600
2002-11-19	23.20	23.62	22.87	23.31	266400
2002-11-20	23.31	23.50	22.88	23.50	379000
2002-11-21	23.75	25.16	23.75	24.57	772000
2002-11-22	24.51	24.98	24.12	24.50	637200
2002-11-25	24.55	25.38	24.55	25.11	542800
2002-11-26	25.53	25.74	24.90	24.95	489000
2002-11-27	25.18	25.37	24.60	24.95	443400
2002-11-29	25.07	25.30	24.72	24.72	125600
2002-12-02	24.83	25.23	24.41	25.07	356600
2002-12-03	24.95	24.95	23.51	23.52	559400
2002-12-04	23.25	24.72	23.06	24.26	678800
2002-12-05	24.20	24.48	23.78	24.23	554200
2002-12-06	23.51	23.63	22.64	23.41	735600
2002-12-09	23.30	23.30	22.65	22.75	612800
2002-12-10	22.78	23.08	22.25	22.88	523200
2002-12-11	22.80	23.33	22.77	23.04	350400
2002-12-12	22.95	23.18	22.48	23.09	279200
2002-12-13	23.03	23.03	22.30	22.40	323000
2002-12-16	22.45	23.00	22.45	23.00	522000
2002-12-17	23.20	23.38	22.60	22.84	434200
2002-12-18	23.00	23.00	20.11	20.42	3512800
2002-12-19	20.43	20.85	19.14	19.69	1686000
2002-12-20	19.95	20.50	19.71	20.22	1199800
2002-12-23	20.23	20.55	19.75	20.00	582600
2002-12-24	20.05	20.45	19.93	20.05	330800
2002-12-26	20.23	20.99	20.21	20.36	525200
2002-12-27	20.40	20.45	19.78	20.00	306000
2002-12-30	20.00	20.12	19.43	19.80	588400
2002-12-31	19.85	19.89	19.31	19.62	545000
2003-01-02	19.70	20.70	19.50	20.54	661200
2003-01-03	20.55	20.79	20.23	20.37	395000
2003-01-06	20.35	20.95	20.25	20.55	430000
2003-01-07	20.68	20.83	20.05	20.25	414800
2003-01-08	20.00	20.00	19.40	19.62	482200
2003-01-09	19.75	20.15	19.64	19.81	357600
2003-01-10	19.69	19.83	19.30	19.43	580000
2003-01-13	20.00	20.17	19.02	19.25	674000
2003-01-14	19.25	19.25	18.82	19.00	479600
2003-01-15	19.10	19.15	18.58	18.70	510000
2003-01-16	18.70	18.82	18.36	18.68	709000
2003-01-17	18.56	19.25	18.56	18.83	564400
2003-01-21	18.85	19.05	18.15	18.17	616800
2003-01-22	18.20	18.50	17.88	17.94	569800
2003-01-23	17.94	18.09	17.38	18.01	779000
2003-01-24	18.01	18.01	17.48	17.52	438800
2003-01-27	17.47	17.48	16.50	16.98	901600
2003-01-28	17.50	18.43	17.36	18.41	1000600
2003-01-29	17.88	18.23	17.70	18.19	413200
2003-01-30	17.29	17.75	16.88	17.20	1052800
2003-01-31	16.90	17.40	16.89	17.20	460600
2003-02-03	17.25	17.50	17.02	17.23	353000
2003-02-04	17.05	17.18	16.88	17.00	476400
2003-02-05	17.00	17.28	16.83	16.95	416000
2003-02-06	16.90	17.10	16.59	16.70	350200
2003-02-07	16.78	16.93	16.25	16.30	282600
2003-02-10	16.31	16.55	16.05	16.55	526600
2003-02-11	16.65	16.75	16.38	16.49	451600
2003-02-12	16.45	16.45	15.93	15.93	315800
2003-02-13	15.93	16.03	15.38	15.83	727400
2003-02-14	15.88	16.20	15.75	16.20	387200
2003-02-18	16.20	16.59	15.79	16.51	486000
2003-02-19	16.48	16.50	15.93	16.12	318200
2003-02-20	16.12	16.20	15.40	15.86	857400
2003-02-21	15.88	15.90	15.45	15.71	844800
2003-02-24	15.70	15.80	14.93	15.01	702200
2003-02-25	14.95	15.12	14.43	15.02	931600
2003-02-26	15.03	15.25	14.63	14.63	535600
2003-02-27	14.74	15.19	14.74	15.02	455600
2003-02-28	14.98	15.05	14.68	14.68	207400
2003-03-03	14.70	15.06	14.53	14.58	384400
2003-03-04	14.63	14.63	13.13	13.25	1186800
2003-03-05	13.25	13.80	13.25	13.68	554000
2003-03-06	13.56	13.77	13.43	13.63	380400
2003-03-07	13.45	13.92	13.28	13.54	409600
2003-03-10	13.44	13.46	12.96	13.06	345400
2003-03-11	13.23	13.33	12.51	12.54	505600
2003-03-12	12.54	13.15	12.50	13.00	421400
2003-03-13	13.49	13.68	13.21	13.60	394000
2003-03-14	13.73	14.13	13.50	13.57	510400
2003-03-17	13.45	15.00	13.31	14.88	932200
2003-03-18	14.88	14.88	11.66	12.23	5588600
2003-03-19	12.65	12.73	12.32	12.59	1742800
2003-03-20	12.60	13.55	12.23	13.18	1709800
2003-03-21	13.33	14.05	13.27	13.93	1030800
2003-03-24	13.45	13.69	13.20	13.42	866400
2003-03-25	13.37	13.86	13.22	13.85	556400
2003-03-26	13.83	14.08	13.65	13.65	489400
2003-03-27	13.66	14.14	13.66	14.00	688000
2003-03-28	14.00	14.23	13.95	14.06	492200
2003-03-31	14.00	14.00	13.44	13.60	895800
2003-04-01	13.68	13.80	13.61	13.75	650000
2003-04-02	14.13	14.64	14.13	14.64	737600
2003-04-03	14.64	14.64	13.91	14.35	929600
2003-04-04	14.48	14.48	14.26	14.38	527400
2003-04-07	14.70	15.10	14.38	14.40	683600
2003-04-08	14.48	14.65	14.22	14.41	786400
2003-04-09	14.41	14.62	14.27	14.43	817800
2003-04-10	14.30	14.32	13.88	13.99	1335200
2003-04-11	14.20	14.40	14.03	14.40	1062200
2003-04-14	14.40	15.15	14.10	15.13	1243000
2003-04-15	15.25	16.35	15.10	16.20	1602200
2003-04-16	16.23	16.45	16.11	16.14	954200
2003-04-17	16.14	16.43	15.53	16.43	624000
2003-04-21	16.44	16.70	16.33	16.60	574200
2003-04-22	16.48	17.60	16.38	17.43	876800
2003-04-23	17.50	18.10	17.50	17.90	1141000
2003-04-24	17.90	17.90	17.48	17.73	303200
2003-04-25	17.68	17.68	17.19	17.28	541400
2003-04-28	17.28	17.98	17.28	17.97	434400
2003-04-29	17.97	18.21	17.71	18.05	519200
2003-04-30	18.00	18.55	17.88	18.51	458400
2003-05-01	18.52	18.52	18.03	18.24	534400
2003-05-02	18.25	19.60	18.25	19.48	1055000
2003-05-05	19.48	19.58	18.81	18.88	960800
2003-05-06	18.88	19.15	18.87	19.01	686600
2003-05-07	19.01	19.42	18.83	19.25	518200
2003-05-08	18.95	19.21	18.83	18.93	411600
2003-05-09	18.93	19.55	18.91	19.54	474000
2003-05-12	19.45	19.97	19.16	19.57	671400
2003-05-13	19.48	19.85	19.31	19.50	378800
2003-05-14	19.53	19.65	19.31	19.35	174800
2003-05-15	19.45	19.47	18.93	19.25	485200
2003-05-16	19.18	19.22	18.58	18.58	755200
2003-05-19	17.63	18.25	17.48	17.56	1226000
2003-05-20	17.65	17.95	17.65	17.92	643800
2003-05-21	17.93	17.93	17.69	17.80	200000
2003-05-22	17.81	18.10	17.78	18.02	306000
2003-05-23	18.02	18.05	17.83	18.00	341600
2003-05-27	17.93	18.43	17.93	18.32	463600
2003-05-28	18.40	18.92	18.40	18.90	543200
2003-05-29	19.18	19.43	18.90	19.06	389600
2003-05-30	19.08	19.96	19.08	19.88	549000
2003-06-02	21.00	21.03	20.18	20.18	845200
2003-06-03	20.20	20.35	19.91	20.06	292800
2003-06-04	20.08	20.51	20.05	20.45	299600
2003-06-05	20.45	21.38	20.37	21.36	547200
2003-06-06	21.45	22.04	20.40	20.40	713400
2003-06-09	20.35	20.48	19.78	19.79	806400
2003-06-10	19.80	20.05	19.30	19.84	676400
2003-06-11	19.85	20.07	19.70	19.88	536000
2003-06-12	20.00	20.05	19.88	19.95	851000
2003-06-13	17.39	18.95	17.25	18.56	4352000
2003-06-16	18.50	20.22	18.48	20.04	1095000
2003-06-17	19.95	20.15	19.67	20.00	860600
2003-06-18	20.01	20.03	19.75	19.92	498000
2003-06-19	19.88	20.10	19.60	19.65	415000
2003-06-20	19.69	19.80	19.48	19.50	449600
2003-06-23	19.38	19.40	18.91	19.13	448600
2003-06-24	19.03	19.34	18.65	18.80	796200
2003-06-25	18.73	19.08	18.73	18.84	358800
2003-06-26	18.78	19.33	18.78	19.20	336000
2003-06-27	19.19	19.50	18.94	19.09	328600
2003-06-30	19.16	19.38	18.88	18.95	299400
2003-07-01	18.38	18.75	17.95	18.69	1223000
2003-07-02	18.69	19.05	18.69	18.98	399200
2003-07-03	18.85	19.15	18.85	19.00	192400
2003-07-07	19.13	19.80	19.13	19.60	522200
2003-07-08	19.50	19.83	19.50	19.79	383400
2003-07-09	19.73	19.91	19.70	19.89	472600
2003-07-10	19.88	19.88	19.32	19.80	376800
2003-07-11	19.80	19.80	19.27	19.46	411600
2003-07-14	19.75	20.00	19.73	19.80	285400
2003-07-15	19.87	19.90	19.22	19.37	310400
2003-07-16	19.47	19.69	19.40	19.64	682600
2003-07-17	19.65	19.68	19.43	19.63	360400
2003-07-18	19.64	19.74	19.50	19.74	233400
2003-07-21	19.69	19.69	19.45	19.50	281000
2003-07-22	19.56	19.74	19.40	19.70	295800
2003-07-23	19.73	19.73	19.50	19.67	199400
2003-07-24	19.73	20.00	19.51	19.58	296400
2003-07-25	19.68	19.87	19.53	19.81	136000
2003-07-28	19.81	19.90	19.64	19.82	171200
2003-07-29	19.78	19.85	19.53	19.77	129600
2003-07-30	19.78	19.78	19.59	19.68	258800
2003-07-31	19.73	19.95	19.60	19.78	356400
2003-08-01	21.10	21.70	20.94	21.24	1319600
2003-08-04	21.24	22.03	21.24	21.88	610200
2003-08-05	22.13	23.04	22.08	22.90	825600
2003-08-06	22.63	22.67	22.35	22.53	591200
2003-08-07	22.54	22.68	22.25	22.36	570000
2003-08-08	22.36	22.47	22.20	22.45	224800
2003-08-11	22.43	22.55	22.36	22.48	193400
2003-08-12	22.53	22.99	22.30	22.99	271000
2003-08-13	22.99	23.15	22.83	23.11	252600
2003-08-14	23.11	23.18	22.88	23.07	208800
2003-08-15	23.07	23.25	22.92	22.98	121600
2003-08-18	23.18	23.63	23.06	23.50	502200
2003-08-19	23.53	23.95	23.49	23.90	192000
2003-08-20	23.80	23.99	23.56	23.99	334600
2003-08-21	24.00	24.50	23.93	24.48	198200
2003-08-22	24.58	24.58	23.56	23.83	383000
2003-08-25	23.79	23.89	23.41	23.82	286000
2003-08-26	23.74	24.00	23.43	24.00	229600
2003-08-27	24.00	24.08	23.80	24.05	190600
2003-08-28	24.03	24.35	23.80	24.27	202800
2003-08-29	24.27	24.69	24.07	24.63	313600
2003-09-02	24.68	25.04	24.23	25.04	356800
2003-09-03	25.08	25.14	24.88	24.98	364600
2003-09-04	24.93	25.05	24.84	25.03	132800
2003-09-05	25.03	25.04	24.48	24.65	220000
2003-09-08	24.65	25.14	24.65	24.98	223600
2003-09-09	24.98	24.98	24.48	24.48	182800
2003-09-10	24.44	24.44	23.51	23.58	338600
2003-09-11	23.68	23.89	23.46	23.69	337600
2003-09-12	23.70	23.88	23.40	23.83	169200
2003-09-15	23.90	24.40	23.90	24.08	160200
2003-09-16	24.18	24.40	23.80	24.40	298200
2003-09-17	24.43	24.75	24.25	24.51	139000
2003-09-18	24.51	24.83	24.40	24.63	116400
2003-09-19	24.59	24.88	24.38	24.59	251200
2003-09-22	24.50	24.53	23.78	23.78	187000
2003-09-23	23.65	24.42	23.62	24.25	188200
2003-09-24	24.26	24.26	23.53	23.55	158000
2003-09-25	23.50	23.63	23.03	23.05	238400
2003-09-26	23.06	23.20	22.39	22.50	300600
2003-09-29	22.58	22.77	22.16	22.51	449400
2003-09-30	22.51	22.73	22.08	22.29	284400
2003-10-01	22.42	23.39	22.41	23.22	231200
2003-10-02	23.18	23.82	22.99	23.19	171200
2003-10-03	23.88	24.83	23.83	24.38	549600
2003-10-06	24.38	24.75	24.37	24.69	162200
2003-10-07	24.63	24.86	24.38	24.81	171800
2003-10-08	24.81	24.81	24.50	24.50	291000
2003-10-09	24.63	25.38	24.63	25.17	505200
2003-10-10	25.40	25.98	25.40	25.91	512000
2003-10-13	25.84	26.75	25.73	26.48	482400
2003-10-14	26.50	26.98	26.48	26.74	294600
2003-10-15	26.85	26.97	26.03	26.08	538200
2003-10-16	26.08	27.18	25.53	26.59	857600
2003-10-17	26.60	26.68	25.93	25.96	559200
2003-10-20	25.20	26.31	25.18	26.31	688600
2003-10-21	26.75	28.48	26.75	28.12	1247600
2003-10-22	27.93	28.13	27.52	27.82	408600
2003-10-23	27.38	27.71	27.15	27.56	288200
2003-10-24	27.48	27.96	27.33	27.73	362400
2003-10-27	27.80	28.55	27.80	28.45	346000
2003-10-28	28.43	28.75	28.19	28.75	467200
2003-10-29	28.73	29.00	28.64	28.88	326400
2003-10-30	29.25	29.63	28.98	29.40	407600
2003-10-31	29.25	29.62	29.10	29.15	311600
2003-11-03	29.14	29.19	28.35	28.58	639600
2003-11-04	28.62	28.62	28.11	28.16	451800
2003-11-05	27.91	28.37	27.81	28.18	386600
2003-11-06	28.31	28.35	28.05	28.20	304000
2003-11-07	28.24	28.32	28.05	28.11	320600
2003-11-10	27.88	28.13	27.19	27.20	240600
2003-11-11	27.20	27.28	26.91	26.98	249400
2003-11-12	27.03	27.48	27.03	27.42	402000
2003-11-13	27.42	27.44	27.01	27.18	392200
2003-11-14	26.38	26.81	25.80	26.12	780200
2003-11-17	26.05	26.05	25.52	25.88	317600
2003-11-18	26.00	26.20	25.36	25.50	194000
2003-11-19	25.75	25.83	25.38	25.69	174400
2003-11-20	25.78	26.14	25.50	25.93	322800
2003-11-21	25.95	26.53	25.95	26.39	309800
2003-11-24	26.39	27.00	26.39	27.00	575400
2003-11-25	27.00	27.44	26.91	27.38	451200
2003-11-26	27.50	27.65	26.88	27.46	206400
2003-11-28	27.43	27.75	27.38	27.64	66200
2003-12-01	27.64	28.69	27.64	28.50	619600
2003-12-02	28.48	28.68	28.25	28.25	732400
2003-12-03	28.28	28.58	27.98	28.08	716000
2003-12-04	28.13	28.56	27.70	28.50	620000
2003-12-05	28.45	28.75	28.15	28.49	267200
2003-12-08	28.43	29.98	28.40	29.75	818200
2003-12-09	29.78	30.40	29.75	30.28	1423200
2003-12-10	30.70	31.00	30.11	30.27	905400
2003-12-11	30.28	31.30	30.28	31.12	532600
2003-12-12	31.19	31.35	30.90	31.35	205400
2003-12-15	31.63	31.81	31.26	31.29	377800
2003-12-16	30.68	31.00	29.95	30.19	652800
2003-12-17	30.35	33.85	30.03	32.62	2493600
2003-12-18	32.74	34.00	32.40	32.96	1896600
2003-12-19	33.01	33.85	32.95	33.57	770600
2003-12-22	33.70	35.50	33.70	34.95	1290800
2003-12-23	34.95	35.40	34.54	34.80	533400
2003-12-24	34.88	34.88	34.50	34.61	176000
2003-12-26	34.66	35.03	34.56	34.88	174600
2003-12-29	34.89	35.17	34.89	35.00	500800
2003-12-30	35.00	35.05	34.85	34.85	259600
2003-12-31	34.88	34.93	34.21	34.38	321200
2004-01-02	34.60	34.92	33.86	33.97	890400
2004-01-05	34.15	34.74	34.13	34.66	451200
2004-01-06	34.67	35.07	34.63	34.85	509000
2004-01-07	34.78	34.96	34.33	34.78	411600
2004-01-08	34.98	35.59	34.66	35.50	654200
2004-01-09	35.50	35.80	34.83	34.83	428600
2004-01-12	34.83	34.98	34.45	34.58	361200
2004-01-13	34.70	35.02	34.55	34.75	388800
2004-01-14	34.93	35.04	34.68	34.83	490000
2004-01-15	35.30	35.30	34.55	34.95	452400
2004-01-16	35.18	36.03	35.03	35.95	797200
2004-01-20	36.65	37.00	36.30	36.75	692000
2004-01-21	36.78	37.50	36.34	37.07	454200
2004-01-22	36.13	37.62	35.66	37.24	1422600
2004-01-23	37.70	37.88	37.47	37.50	797400
2004-01-26	37.50	37.50	36.87	37.05	599200
2004-01-27	36.93	36.93	36.41	36.58	553200
2004-01-28	36.43	36.58	35.40	35.60	394600
2004-01-29	35.50	35.50	34.28	34.75	639600
2004-01-30	35.08	35.10	34.71	34.88	292200
2004-02-02	35.00	35.18	34.59	34.75	363600
2004-02-03	34.78	35.75	34.76	35.43	463000
2004-02-04	35.43	35.43	34.85	34.85	298600
2004-02-05	34.85	35.23	34.80	35.19	240200
2004-02-06	35.15	36.18	35.15	36.15	287600
2004-02-09	36.15	36.23	35.98	36.01	196200
2004-02-10	36.01	36.25	35.76	36.24	284400
2004-02-11	36.24	36.85	36.15	36.68	194400
2004-02-12	36.75	37.25	36.75	37.01	238600
2004-02-13	37.01	37.01	34.59	34.70	1045000
2004-02-17	35.13	35.88	35.04	35.67	466400
2004-02-18	35.67	35.67	34.93	34.95	398800
2004-02-19	35.08	35.42	34.79	34.79	250200
2004-02-20	34.75	34.75	33.73	34.07	535800
2004-02-23	33.90	34.05	31.91	32.50	939400
2004-02-24	32.50	33.05	32.35	32.55	548200
2004-02-25	32.55	32.68	32.36	32.45	534400
2004-02-26	32.45	32.85	32.26	32.66	357800
2004-02-27	32.80	34.33	32.66	33.40	587400
2004-03-01	33.52	34.00	33.52	33.55	396400
2004-03-02	33.60	34.40	33.60	34.38	407800
2004-03-03	34.26	34.32	33.75	34.13	199400
2004-03-04	34.13	34.45	33.73	34.35	324200
2004-03-05	34.25	34.95	34.13	34.57	252600
2004-03-08	33.80	34.50	33.35	33.78	492700
2004-03-09	33.78	33.78	32.19	32.73	531500
2004-03-10	32.80	32.88	30.40	30.81	974100
2004-03-11	29.80	31.77	29.80	31.25	929900
2004-03-12	31.50	32.15	31.42	31.86	383300
2004-03-15	31.66	31.88	30.94	30.95	383300
2004-03-16	30.95	31.86	30.36	31.77	445700
2004-03-17	31.85	33.10	31.85	32.92	484900
2004-03-18	32.70	32.70	28.69	29.91	2066800
2004-03-19	30.32	30.64	29.83	29.87	574500
2004-03-22	29.72	29.73	28.40	28.93	522400
2004-03-23	29.05	29.61	28.70	29.14	501500
2004-03-24	29.15	29.65	28.55	28.65	476600
2004-03-25	29.15	30.30	29.14	30.09	666500
2004-03-26	30.09	30.13	29.65	30.00	647100
2004-03-29	30.00	31.05	30.00	30.50	265900
2004-03-30	30.49	31.38	30.37	31.22	401600
2004-03-31	31.30	31.30	30.60	31.17	257300
2004-04-01	31.25	31.63	30.94	31.05	274400
2004-04-02	33.30	34.20	32.84	33.42	942300
2004-04-05	33.25	33.80	32.87	33.60	381900
2004-04-06	34.00	34.95	34.00	34.21	509000
2004-04-07	34.50	34.50	33.13	33.49	283800
2004-04-08	33.74	33.80	32.59	32.79	277100
2004-04-12	30.90	32.64	30.90	32.55	703200
2004-04-13	32.65	32.81	31.71	31.92	252500
2004-04-14	31.92	32.20	31.67	32.10	257500
2004-04-15	32.11	32.21	30.87	31.51	302700
2004-04-16	31.71	32.01	31.13	31.90	190300
2004-04-19	31.85	31.91	30.90	31.85	254100
2004-04-20	32.40	32.90	31.91	32.01	558700
2004-04-21	32.20	32.67	31.65	32.40	457200
2004-04-22	33.00	34.05	33.00	33.71	445900
2004-04-23	34.11	34.11	32.72	32.94	217400
2004-04-26	33.47	34.05	32.06	32.30	297200
2004-04-27	32.38	32.68	32.03	32.18	196000
2004-04-28	32.18	32.18	29.65	30.49	644000
2004-04-29	30.45	30.66	28.13	28.82	888800
2004-04-30	29.00	29.81	28.70	28.83	628600
2004-05-03	28.93	29.59	28.60	29.32	369000
2004-05-04	29.52	30.00	29.00	29.17	322100
2004-05-05	29.32	29.45	28.84	28.90	227900
2004-05-06	28.90	29.15	27.59	27.73	491000
2004-05-07	27.73	27.73	26.33	26.40	1036000
2004-05-10	26.40	26.91	26.25	26.59	707400
2004-05-11	26.80	27.59	26.75	27.32	284700
2004-05-12	27.30	27.30	26.50	26.74	731000
2004-05-13	26.74	26.92	26.20	26.27	555600
2004-05-14	26.50	26.75	25.93	26.45	332400
2004-05-17	26.45	26.45	25.10	26.21	563200
2004-05-18	26.25	26.49	26.12	26.40	206300
2004-05-19	26.35	27.05	25.95	26.11	301600
2004-05-20	26.11	26.48	26.00	26.28	219700
2004-05-21	26.23	26.49	26.14	26.40	172100
2004-05-24	26.55	27.39	26.50	27.11	380200
2004-05-25	27.11	28.60	26.85	28.51	345000
2004-05-26	28.45	28.57	28.17	28.47	196200
2004-05-27	28.67	29.20	28.58	28.75	317200
2004-05-28	28.85	28.98	28.27	28.40	226300
2004-06-01	28.25	28.50	28.09	28.49	232400
2004-06-02	28.65	29.16	28.39	29.00	337100
2004-06-03	29.00	29.05	28.11	28.94	305200
2004-06-04	29.04	29.37	28.85	28.93	184800
2004-06-07	29.18	30.25	29.10	30.16	238900
2004-06-08	30.16	30.30	29.76	30.00	211800
2004-06-09	29.90	30.23	29.45	29.69	262300
2004-06-10	29.55	29.70	29.12	29.36	280000
2004-06-14	29.50	30.89	29.50	29.98	492800
2004-06-15	30.90	32.04	30.50	31.80	665800
2004-06-16	32.00	32.35	31.71	32.00	392700
2004-06-17	33.61	37.60	33.61	36.85	2957300
2004-06-18	36.82	36.83	35.98	36.29	1218200
2004-06-21	36.65	38.37	36.60	36.70	704400
2004-06-22	36.79	37.61	36.75	37.40	700600
2004-06-23	37.80	38.05	37.21	37.88	635500
2004-06-24	37.97	38.16	37.43	37.55	366900
2004-06-25	37.55	37.67	36.10	36.85	1035800
2004-06-28	37.40	37.73	36.34	36.71	462900
2004-06-29	36.80	37.70	36.80	37.56	539800
2004-06-30	37.57	37.85	37.05	37.28	476600
2004-07-01	37.60	37.68	36.33	36.42	385900
2004-07-02	36.42	36.80	35.77	36.46	405700
2004-07-06	36.47	36.98	35.97	36.47	438400
2004-07-07	36.67	37.32	36.48	36.67	452600
2004-07-08	36.68	36.68	34.45	34.83	625100
2004-07-09	35.15	35.16	34.68	34.89	436200
2004-07-12	34.94	35.12	33.68	33.88	739600
2004-07-13	34.25	34.80	34.10	34.54	422000
2004-07-14	34.54	35.20	34.30	34.39	561500
2004-07-15	34.60	34.90	34.00	34.35	367900
2004-07-16	34.45	34.75	33.39	33.42	282300
2004-07-19	33.55	35.18	33.55	34.76	554200
2004-07-20	34.86	35.55	34.34	35.46	534000
2004-07-21	35.90	36.60	34.50	34.52	488700
2004-07-22	34.53	35.46	34.17	34.98	425700
2004-07-23	34.85	35.75	34.70	35.14	320500
2004-07-26	35.15	35.60	33.96	34.31	271000
2004-07-27	35.50	36.30	35.12	35.85	477500
2004-07-28	35.92	36.30	35.42	36.30	465200
2004-07-29	36.98	37.75	36.12	36.50	462600
2004-07-30	36.35	37.25	36.31	36.85	196000
2004-08-02	36.15	36.50	35.53	36.27	341400
2004-08-03	36.15	36.70	34.39	34.45	603300
2004-08-04	33.95	34.26	32.51	33.86	657800
2004-08-05	34.00	34.09	32.57	32.75	469000
2004-08-06	32.20	32.59	30.65	31.03	711400
2004-08-09	31.10	31.80	30.97	31.28	369300
2004-08-10	31.15	32.19	31.15	32.08	382200
2004-08-11	32.00	32.00	30.70	31.02	529900
2004-08-12	30.87	30.87	30.32	30.47	204400
2004-08-13	30.53	30.80	28.46	29.07	1064100
2004-08-16	29.07	31.19	29.07	30.93	704500
2004-08-17	30.92	31.70	30.60	30.69	500400
2004-08-18	30.69	31.42	30.36	31.40	308000
2004-08-19	31.40	31.53	30.62	30.96	394400
2004-08-20	31.17	31.61	30.88	31.47	462600
2004-08-23	31.47	31.82	31.14	31.37	245100
2004-08-24	31.44	31.95	31.07	31.50	284200
2004-08-25	31.40	32.12	30.77	32.06	288700
2004-08-26	32.13	32.51	31.70	32.01	187400
2004-08-27	31.96	32.10	31.66	31.91	134300
2004-08-30	31.75	31.79	31.21	31.27	143900
2004-08-31	31.20	31.43	30.57	31.40	216800
2004-09-01	31.14	31.50	30.85	31.30	222200
2004-09-02	31.20	32.99	31.20	32.96	245700
2004-09-03	33.00	33.20	32.42	32.71	255500
2004-09-07	34.00	34.94	33.62	34.52	480200
2004-09-08	34.50	34.70	33.52	33.62	299700
2004-09-09	33.72	34.16	33.58	34.00	195000
2004-09-10	34.05	34.45	34.00	34.40	310600
2004-09-13	34.40	35.11	34.31	34.85	202000
2004-09-14	35.15	35.25	34.66	34.97	285300
2004-09-15	34.77	34.85	34.17	34.47	239000
2004-09-16	34.45	35.03	34.45	34.87	135800
2004-09-17	35.70	35.75	35.07	35.26	301200
2004-09-20	35.30	35.50	34.50	34.65	300800
2004-09-21	35.00	35.65	35.00	35.45	158700
2004-09-22	35.25	35.77	35.01	35.62	315700
2004-09-23	36.25	36.27	35.20	35.50	338600
2004-09-24	35.50	36.07	35.50	35.82	385000
2004-09-27	35.70	35.70	32.75	33.72	1206700
2004-09-28	33.73	34.82	33.61	34.81	557000
2004-09-29	34.75	35.29	34.47	35.15	267800
2004-09-30	35.15	35.70	34.41	34.64	373900
2004-10-01	34.76	35.10	34.76	35.00	390700
2004-10-04	35.30	35.55	34.81	34.90	254100
2004-10-05	34.65	35.15	33.19	33.24	769400
2004-10-06	33.72	33.72	32.60	32.90	751300
2004-10-07	32.91	33.18	31.85	32.06	706900
2004-10-08	32.00	32.36	31.25	31.25	528100
2004-10-11	31.26	31.60	30.89	31.38	580500
2004-10-12	31.05	31.80	30.87	31.53	483300
2004-10-13	31.73	32.40	30.55	32.17	1260600
2004-10-14	32.70	32.79	30.60	31.01	1616700
2004-10-15	31.02	31.23	30.00	30.69	1109900
2004-10-18	30.69	30.70	29.74	29.95	886500
2004-10-19	30.10	30.73	30.00	30.01	524600
2004-10-20	29.90	30.32	29.74	30.23	456000
2004-10-21	30.20	30.87	30.17	30.80	551100
2004-10-22	30.80	31.47	30.56	30.81	738600
2004-10-25	30.82	30.85	30.40	30.50	463700
2004-10-26	30.50	30.54	29.78	30.53	739000
2004-10-27	30.63	31.04	30.57	30.98	574000
2004-10-28	31.01	31.58	30.80	31.12	577000
2004-10-29	31.08	31.40	30.91	31.40	786300
2004-11-01	31.44	32.13	31.21	32.04	426900
2004-11-02	32.00	32.58	31.81	32.10	496600
2004-11-03	32.50	33.20	32.40	32.99	487700
2004-11-04	32.80	33.44	32.75	33.40	459600
2004-11-05	33.55	34.60	33.53	34.54	526600
2004-11-08	34.67	35.05	34.08	34.41	755100
2004-11-09	34.31	34.79	34.01	34.65	444200
2004-11-10	34.55	36.19	34.41	36.17	666800
2004-11-11	36.10	36.27	35.20	35.38	529000
2004-11-12	35.70	36.95	35.32	36.95	442400
2004-11-15	36.95	38.33	36.82	38.22	742700
2004-11-16	38.22	38.22	37.14	37.75	518900
2004-11-17	37.85	39.25	37.85	38.69	630600
2004-11-18	38.72	38.87	38.41	38.59	248200
2004-11-19	38.59	38.59	36.30	36.36	661900
2004-11-22	36.36	37.40	36.30	37.38	765700
2004-11-23	37.23	37.91	37.04	37.91	262200
2004-11-24	38.15	38.29	37.91	38.24	303600
2004-11-26	38.24	38.39	37.92	38.25	315900
2004-11-29	38.25	38.40	37.94	38.27	495000
2004-11-30	37.90	38.56	37.90	37.93	364100
2004-12-01	37.90	37.90	37.43	37.49	568000
2004-12-02	37.60	39.40	37.54	39.14	475500
2004-12-03	38.95	39.64	38.85	39.50	486800
2004-12-06	39.50	39.65	38.48	38.81	421200
2004-12-07	38.85	40.64	38.74	39.85	768700
2004-12-08	39.95	40.55	39.85	40.01	449900
2004-12-09	39.92	39.92	38.21	38.73	625600
2004-12-10	39.00	39.28	38.81	39.15	268300
2004-12-13	39.50	40.50	39.00	40.38	453500
2004-12-14	39.90	40.23	39.29	39.42	447500
2004-12-15	38.00	39.69	37.91	39.45	981900
2004-12-16	39.45	39.83	38.50	38.70	538200
2004-12-17	38.60	38.70	38.00	38.11	418700
2004-12-20	38.11	38.57	37.64	37.76	520700
2004-12-21	38.10	38.29	37.75	38.20	561700
2004-12-22	38.29	38.60	37.75	38.15	507600
2004-12-23	38.20	38.80	38.07	38.49	386200
2004-12-27	38.59	38.78	37.71	37.91	386300
2004-12-28	37.99	39.15	37.90	39.10	448900
2004-12-29	39.10	39.59	38.62	39.18	217900
2004-12-30	39.28	39.45	39.00	39.10	98900
2004-12-31	39.05	39.63	38.77	39.06	188500
2005-01-03	39.20	39.35	38.06	38.15	312000
2005-01-04	38.20	38.27	36.79	37.10	364600
2005-01-05	37.30	37.32	36.09	36.11	501300
2005-01-06	36.45	37.16	36.42	36.64	264100
2005-01-07	36.87	36.92	36.00	36.00	302700
2005-01-10	35.85	36.70	35.72	36.25	279500
2005-01-11	36.20	36.21	35.58	35.63	231300
2005-01-12	35.75	35.75	34.54	35.54	458600
2005-01-13	35.80	35.85	35.15	35.20	326600
2005-01-14	35.21	35.29	34.82	34.97	301300
2005-01-18	34.98	35.84	34.11	35.66	550700
2005-01-19	35.35	35.68	35.00	35.21	333500
2005-01-20	35.00	35.11	34.76	35.06	721400
2005-01-21	34.99	35.65	34.61	34.75	530600
2005-01-24	34.83	34.96	33.64	33.67	371500
2005-01-25	33.85	34.54	33.80	34.04	388000
2005-01-26	34.10	34.35	33.78	34.34	322000
2005-01-27	34.24	34.83	34.21	34.73	123000
2005-01-28	34.53	34.55	33.91	33.99	199400
2005-01-31	34.30	34.64	34.17	34.49	325300
2005-02-01	34.40	35.38	34.37	35.31	288300
2005-02-02	35.20	36.65	35.19	36.65	708300
2005-02-03	36.55	36.58	36.05	36.35	344300
2005-02-04	36.30	36.67	36.15	36.55	232200
2005-02-07	36.80	37.07	36.03	36.23	347600
2005-02-08	36.23	36.33	36.06	36.31	184700
2005-02-09	36.35	36.50	35.71	35.72	283600
2005-02-10	35.72	36.21	35.63	35.99	217100
2005-02-11	36.00	37.03	35.86	36.85	316400
2005-02-14	36.89	37.05	36.06	36.22	168500
2005-02-15	36.36	36.36	35.10	35.50	491100
2005-02-16	35.52	35.88	35.11	35.72	324200
2005-02-17	35.95	36.25	35.40	35.51	172900
2005-02-18	35.54	35.55	34.79	34.89	334900
2005-02-22	34.89	35.37	34.29	34.34	348500
2005-02-23	34.50	34.73	34.27	34.69	435900
2005-02-24	34.65	34.65	33.82	34.31	646200
2005-02-25	34.31	35.14	34.02	34.90	213500
2005-02-28	34.85	35.44	34.70	35.35	216700
2005-03-01	35.45	35.90	35.11	35.27	396300
2005-03-02	36.00	37.14	34.53	36.21	903800
2005-03-03	36.15	36.21	35.59	36.05	1400500
2005-03-04	36.19	36.30	34.52	35.42	1186100
2005-03-07	35.45	36.03	35.13	35.17	602600
2005-03-08	35.25	35.31	34.60	35.10	746600
2005-03-09	35.03	35.12	34.58	34.60	765600
2005-03-10	34.60	34.70	34.27	34.37	635100
2005-03-11	34.45	35.13	34.45	34.85	396900
2005-03-14	35.00	35.47	34.54	35.36	462100
2005-03-15	35.60	36.53	35.60	36.10	795500
2005-03-16	36.10	36.25	34.84	34.84	555300
2005-03-17	30.10	32.53	29.90	32.50	5670800
2005-03-18	32.50	32.50	31.80	32.14	1541200
2005-03-21	31.95	32.35	31.81	32.30	704700
2005-03-22	32.18	33.08	32.16	32.33	703200
2005-03-23	32.31	32.31	31.74	31.96	597100
2005-03-24	31.96	32.20	31.85	31.91	506700
2005-03-28	31.92	32.07	31.77	31.95	328400
2005-03-29	31.85	31.88	31.46	31.50	806000
2005-03-30	31.51	31.77	31.30	31.77	505800
2005-03-31	31.77	31.82	31.36	31.60	555800
2005-04-01	31.75	32.00	31.34	31.52	495400
2005-04-04	31.45	31.72	31.27	31.60	397500
2005-04-05	31.59	31.95	31.56	31.69	417000
2005-04-06	31.74	32.13	31.67	31.73	400300
2005-04-07	31.70	32.37	31.66	32.28	327100
2005-04-08	32.35	32.42	31.46	31.51	534000
2005-04-11	31.48	31.58	31.28	31.58	503300
2005-04-12	31.58	31.79	30.97	31.67	506600
2005-04-13	31.60	31.68	30.44	30.73	1382000
2005-04-14	30.73	31.00	30.01	30.01	937200
2005-04-15	30.01	30.07	29.10	29.63	1200500
2005-04-18	29.63	30.23	29.57	30.16	1366600
2005-04-19	30.26	30.67	30.20	30.46	681800
2005-04-20	30.47	30.72	29.93	29.97	396700
2005-04-21	30.20	32.00	30.20	31.77	831300
2005-04-22	31.78	31.78	30.75	31.05	452600
2005-04-25	31.15	31.46	30.79	31.00	425000
2005-04-26	30.90	30.99	30.35	30.41	298700
2005-04-27	30.41	30.41	29.10	29.14	1612700
2005-04-28	29.14	29.32	28.50	28.79	834500
2005-04-29	28.85	29.19	28.32	29.14	615600
2005-05-02	29.14	29.80	29.13	29.56	493100
2005-05-03	29.56	29.70	29.00	29.11	500400
2005-05-04	29.25	30.82	29.24	30.59	443200
2005-05-05	30.55	30.64	29.60	29.92	324200
2005-05-06	30.35	30.60	30.10	30.31	265300
2005-05-09	30.30	31.00	30.25	30.95	324200
2005-05-10	30.95	31.15	30.29	30.31	389000
2005-05-11	30.30	30.50	29.78	30.31	435000
2005-05-12	30.36	30.63	29.75	30.11	603200
2005-05-13	30.11	30.79	30.00	30.27	458000
2005-05-16	30.27	30.95	30.20	30.93	470400
2005-05-17	30.40	30.95	29.80	30.75	775800
2005-05-18	31.13	33.20	31.13	32.91	912900
2005-05-19	32.90	32.91	32.25	32.91	414100
2005-05-20	32.91	33.74	32.85	33.67	379700
2005-05-23	33.51	33.67	33.05	33.06	467600
2005-05-24	33.10	33.76	32.85	33.68	424900
2005-05-25	33.60	33.62	32.39	32.49	735200
2005-05-26	32.50	33.04	31.89	33.04	576000
2005-05-27	32.94	33.10	32.55	32.88	352500
2005-05-31	32.88	32.89	32.54	32.69	367200
2005-06-01	32.62	33.10	32.15	32.21	738100
2005-06-02	32.23	32.63	32.03	32.24	837700
2005-06-03	32.30	32.75	32.04	32.43	458700
2005-06-06	32.43	33.36	32.43	33.31	454300
2005-06-07	33.45	34.75	33.45	34.08	609700
2005-06-08	34.32	35.12	34.24	34.60	448500
2005-06-09	34.60	34.60	33.37	33.60	527600
2005-06-10	33.45	33.73	32.80	33.14	894800
2005-06-13	33.14	34.11	32.85	33.74	337000
2005-06-14	33.78	34.30	33.61	34.29	805300
2005-06-15	34.30	34.30	33.24	33.51	1063500
2005-06-16	35.25	36.30	34.25	36.07	2752200
2005-06-17	35.88	35.94	34.52	34.92	1844600
2005-06-20	34.91	34.91	34.24	34.32	592500
2005-06-21	34.45	34.46	33.56	33.63	868300
2005-06-22	33.55	33.95	33.31	33.87	449200
2005-06-23	33.87	33.92	33.00	33.13	484000
2005-06-24	33.10	33.12	32.57	32.86	650300
2005-06-27	32.71	33.01	32.50	32.73	303500
2005-06-28	32.80	33.60	32.80	33.25	453500
2005-06-29	33.24	33.31	32.93	33.25	254100
2005-06-30	33.28	33.44	32.75	32.75	283400
2005-07-01	32.76	33.28	32.75	33.23	338100
2005-07-05	33.30	33.97	33.11	33.76	256300
2005-07-06	33.76	33.80	33.28	33.37	225600
2005-07-07	32.90	33.32	32.83	33.13	267600
2005-07-08	33.17	34.81	33.16	34.76	387700
2005-07-11	35.00	35.37	34.83	35.14	404200
2005-07-12	35.14	35.14	34.53	34.73	336500
2005-07-13	34.76	34.85	34.55	34.64	270500
2005-07-14	34.82	34.99	34.01	34.51	281300
2005-07-15	34.48	34.60	33.92	34.05	459000
2005-07-18	34.05	34.23	33.76	34.04	474900
2005-07-19	34.16	34.99	34.16	34.87	377300
2005-07-20	34.70	35.27	34.55	35.27	873200
2005-07-21	35.21	35.22	34.51	35.04	701500
2005-07-22	35.04	35.57	34.77	35.57	374500
2005-07-25	35.57	36.14	35.41	35.50	289700
2005-07-26	35.63	36.50	35.36	36.31	529000
2005-07-27	36.35	36.95	36.15	36.92	598000
2005-07-28	36.90	39.50	36.85	38.73	1449000
2005-07-29	38.65	39.71	38.43	38.59	1421100
2005-08-01	38.59	39.12	37.43	37.86	722600
2005-08-02	37.90	38.20	37.17	37.31	562300
2005-08-03	37.21	37.30	36.71	36.87	645200
2005-08-04	36.70	36.70	35.88	36.11	582300
2005-08-05	35.95	36.31	35.56	35.78	452200
2005-08-08	35.85	36.21	35.70	35.79	400400
2005-08-09	35.80	36.25	35.75	35.89	254000
2005-08-10	35.95	36.66	35.72	35.87	307600
2005-08-11	35.76	36.10	35.28	35.86	314200
2005-08-12	35.75	35.81	35.12	35.29	426900
2005-08-15	35.30	35.44	34.65	35.03	437500
2005-08-16	35.00	35.06	34.53	35.05	460600
2005-08-17	35.02	35.09	34.36	34.48	622200
2005-08-18	34.30	34.32	33.80	34.01	272500
2005-08-19	34.01	34.13	33.70	33.80	116800
2005-08-22	33.95	34.00	33.45	33.73	270700
2005-08-23	33.68	34.09	33.52	33.87	221300
2005-08-24	33.68	34.57	33.26	33.26	481100
2005-08-25	33.35	33.65	32.94	32.97	769600
2005-08-26	33.05	33.10	32.39	32.53	418600
2005-08-29	32.33	32.33	31.81	31.94	724100
2005-08-30	31.94	31.94	30.22	30.67	1556500
2005-08-31	30.73	30.73	30.20	30.47	1106100
2005-09-01	30.37	30.54	30.02	30.18	1025200
2005-09-02	30.65	30.82	30.39	30.39	833900
2005-09-06	30.60	31.84	30.60	31.38	914600
2005-09-07	31.48	32.00	31.48	31.83	675000
2005-09-08	31.85	32.05	30.94	31.14	1049400
2005-09-09	31.15	31.24	30.90	31.05	542500
2005-09-12	30.90	31.80	30.65	31.71	787800
2005-09-13	32.50	32.50	31.10	31.13	344800
2005-09-14	31.13	31.25	30.57	30.59	501700
2005-09-15	30.60	30.87	30.18	30.28	361900
2005-09-16	30.45	30.45	29.82	30.38	949200
2005-09-19	30.22	30.23	29.11	29.20	798900
2005-09-20	29.19	29.25	27.95	28.10	1156600
2005-09-21	28.10	28.35	27.20	28.25	960400
2005-09-22	28.25	28.73	28.00	28.69	614500
2005-09-23	28.68	29.78	28.50	29.76	857400
2005-09-26	30.00	30.26	29.10	29.29	546900
2005-09-27	29.20	29.36	28.60	28.96	429600
2005-09-28	28.97	29.10	28.08	28.23	402700
2005-09-29	28.23	29.40	28.19	29.13	606500
2005-09-30	29.03	29.34	28.58	28.97	430600
2005-10-03	28.97	29.76	28.75	28.94	447200
2005-10-04	28.94	29.74	28.68	28.96	467400
2005-10-05	28.90	28.90	27.47	27.58	882300
2005-10-06	27.59	28.34	27.38	27.80	684900
2005-10-07	27.81	28.31	27.81	28.01	669000
2005-10-10	27.99	28.01	26.96	27.08	618300
2005-10-11	27.10	27.68	26.39	26.44	676000
2005-10-12	26.54	27.72	26.14	27.62	1128800
2005-10-13	27.65	29.50	27.43	28.13	2343400
2005-10-14	28.13	28.35	27.21	27.31	1205600
2005-10-17	27.31	27.65	26.97	27.22	688300
2005-10-18	27.20	27.25	26.73	26.92	836800
2005-10-19	26.85	27.63	26.56	27.52	888300
2005-10-20	27.40	27.51	26.85	27.02	632500
2005-10-21	27.08	27.42	26.78	27.07	589100
2005-10-24	27.06	27.50	27.01	27.50	618400
2005-10-25	27.50	27.50	26.89	26.99	566400
2005-10-26	27.12	28.32	27.05	27.25	380800
2005-10-27	27.28	27.28	26.78	26.78	499500
2005-10-28	26.82	27.77	26.77	27.77	469600
2005-10-31	27.80	29.47	27.80	29.32	875600
2005-11-01	29.25	29.68	28.93	29.32	685700
2005-11-02	29.19	30.82	29.16	30.40	1016400
2005-11-03	30.46	30.65	29.61	29.79	598100
2005-11-04	29.75	30.10	29.50	30.00	402200
2005-11-07	30.05	30.11	29.51	29.99	623200
2005-11-08	29.99	29.99	28.89	28.94	875300
2005-11-09	28.90	29.89	28.76	29.51	311700
2005-11-10	29.55	30.33	29.08	30.33	635100
2005-11-11	30.44	30.85	30.35	30.65	314500
2005-11-14	32.00	32.75	31.94	32.69	1059800
2005-11-15	32.69	33.15	31.71	31.73	849400
2005-11-16	31.74	31.90	30.53	30.75	487400
2005-11-17	30.80	31.55	30.26	31.53	537000
2005-11-18	31.87	32.35	31.65	32.15	350900
2005-11-21	32.01	32.13	31.53	32.06	332200
2005-11-22	32.00	32.41	31.43	32.23	418300
2005-11-23	32.13	32.58	31.92	32.53	414700
2005-11-25	32.49	32.57	32.17	32.50	37000
2005-11-28	32.61	32.66	32.09	32.36	570600
2005-11-29	32.44	34.34	32.44	33.83	873000
2005-11-30	33.72	34.13	33.24	33.61	352800
2005-12-01	33.81	33.82	33.31	33.41	426000
2005-12-02	33.41	33.47	32.18	32.54	649000
2005-12-05	32.54	32.77	31.87	32.71	509700
2005-12-06	32.67	32.68	31.70	31.98	642000
2005-12-07	31.93	32.06	31.47	31.65	376500
2005-12-08	31.50	32.09	31.24	31.54	465000
2005-12-09	31.70	32.47	31.53	32.33	299200
2005-12-12	32.33	32.69	31.75	31.99	364700
2005-12-13	32.01	33.55	31.93	33.29	553900
2005-12-14	33.19	35.94	32.80	35.81	1605600
2005-12-15	35.85	35.85	34.08	34.42	1123700
2005-12-16	34.51	34.69	33.72	33.83	595000
2005-12-19	33.77	33.77	33.13	33.27	514800
2005-12-20	33.26	33.80	32.89	33.48	275000
2005-12-21	33.60	34.07	33.25	33.43	236400
2005-12-22	33.44	33.54	33.15	33.39	226400
2005-12-23	33.50	34.00	33.42	33.53	110800
2005-12-27	33.65	33.78	33.11	33.13	169200
2005-12-28	33.01	33.76	33.01	33.65	244600
2005-12-29	33.65	34.14	33.40	33.73	232900
2005-12-30	33.70	33.74	33.15	33.28	277000
2006-01-03	33.40	33.46	32.64	32.83	610000
2006-01-04	32.85	33.08	32.58	32.86	384100
2006-01-05	32.86	33.83	32.86	33.75	309100
2006-01-06	33.90	33.91	33.36	33.76	172700
2006-01-09	33.30	33.68	32.49	33.55	492600
2006-01-10	33.45	33.95	33.15	33.92	257300
2006-01-11	33.92	34.00	33.26	33.89	287700
2006-01-12	33.86	34.04	32.60	32.70	424400
2006-01-13	32.76	32.90	32.34	32.52	286600
2006-01-17	32.30	32.30	31.51	31.69	285100
2006-01-18	31.46	31.46	30.52	31.09	759100
2006-01-19	31.26	32.34	31.09	32.20	437800
2006-01-20	32.31	32.31	30.93	31.04	369900
2006-01-23	31.04	31.74	30.72	31.50	504100
2006-01-24	31.55	32.03	31.54	31.81	410000
2006-01-25	31.88	31.92	31.38	31.91	336700
2006-01-26	31.91	31.91	30.66	31.04	647700
2006-01-27	31.04	31.68	30.63	31.50	653400
2006-01-30	31.47	31.58	31.25	31.42	288700
2006-01-31	31.30	31.50	30.79	31.31	497800
2006-02-01	31.29	32.05	30.99	31.94	350300
2006-02-02	31.74	31.75	30.38	30.70	664700
2006-02-03	30.60	30.95	30.53	30.70	450000
2006-02-06	30.65	31.04	30.65	30.75	418300
2006-02-07	30.85	31.38	30.85	31.15	460700
2006-02-08	31.15	31.60	30.80	31.52	330700
2006-02-09	31.56	31.77	30.88	31.10	489300
2006-02-10	31.11	32.18	31.10	31.84	443800
2006-02-13	31.70	31.96	31.32	31.60	274400
2006-02-14	31.60	32.81	31.48	32.49	605600
2006-02-15	32.40	32.59	32.06	32.30	233600
2006-02-16	32.47	32.57	32.08	32.25	217700
2006-02-17	32.25	32.25	31.90	31.97	233800
2006-02-21	31.96	32.29	31.30	31.35	260900
2006-02-22	31.39	31.67	31.09	31.51	237400
2006-02-23	31.45	31.63	31.20	31.35	266800
2006-02-24	31.35	31.48	31.20	31.36	369400
2006-02-27	31.44	32.34	31.44	32.18	226000
2006-02-28	32.02	32.44	31.77	32.12	463200
2006-03-01	32.23	34.44	32.14	34.04	851300
2006-03-02	33.66	33.70	33.00	33.45	421000
2006-03-03	33.46	33.70	32.75	33.33	277800
2006-03-06	32.38	33.32	32.38	32.81	206600
2006-03-07	32.71	32.90	32.30	32.49	187500
2006-03-08	32.49	33.36	31.83	33.32	392500
2006-03-09	33.32	34.04	33.05	33.83	591800
2006-03-10	33.83	33.84	32.23	32.51	633800
2006-03-13	32.70	32.88	32.10	32.21	349000
2006-03-14	32.24	32.29	31.16	32.10	732100
2006-03-15	32.10	32.27	31.66	32.01	523800
2006-03-16	29.95	30.50	28.60	28.97	4525500
2006-03-17	28.98	29.18	28.57	28.75	1606000
2006-03-20	28.75	30.67	28.64	30.60	1213300
2006-03-21	30.60	31.39	30.60	31.00	957000
2006-03-22	31.00	31.15	30.72	30.75	749400
2006-03-23	30.75	30.75	29.85	29.97	844200
2006-03-24	29.97	31.04	29.97	31.00	634100
2006-03-27	31.00	31.45	30.84	31.28	444300
2006-03-28	31.20	31.66	30.75	30.75	568700
2006-03-29	30.76	31.37	30.68	31.07	361900
2006-03-30	31.11	31.17	30.33	30.46	463600
2006-03-31	30.46	30.60	30.19	30.34	435200
2006-04-03	30.48	30.66	30.26	30.38	667500
2006-04-04	30.38	30.57	30.11	30.23	562600
2006-04-05	30.29	30.38	29.84	30.24	509800
2006-04-06	30.17	30.42	29.81	29.90	333100
2006-04-07	30.03	30.33	29.70	29.86	318700
2006-04-10	29.86	30.12	29.80	29.91	372400
2006-04-11	29.86	29.87	29.42	29.53	416000
2006-04-12	29.53	29.70	29.20	29.21	387000
2006-04-13	29.21	29.76	29.14	29.33	832200
2006-04-17	29.34	29.94	28.65	28.86	617500
2006-04-18	28.86	29.47	28.76	29.20	724300
2006-04-19	29.31	30.06	29.31	29.93	609300
2006-04-20	29.94	30.20	29.59	29.96	409400
2006-04-21	30.16	30.16	29.40	29.63	563700
2006-04-24	29.53	29.84	28.99	29.39	636000
2006-04-25	29.39	29.43	28.99	29.03	399000
2006-04-26	29.28	30.07	29.23	29.42	481200
2006-04-27	29.19	29.30	28.82	28.95	352900
2006-04-28	28.95	29.91	28.80	29.45	861600
2006-05-01	29.48	30.04	28.74	28.74	596800
2006-05-02	28.75	28.89	28.41	28.53	469100
2006-05-03	28.53	28.90	28.45	28.77	255500
2006-05-04	28.77	29.55	28.70	29.37	462700
2006-05-05	29.45	29.80	29.45	29.71	223100
2006-05-08	29.66	29.69	29.22	29.39	214000
2006-05-09	29.39	29.60	29.32	29.42	255900
2006-05-10	29.35	29.63	29.18	29.36	232600
2006-05-11	29.28	29.28	28.90	28.92	494900
2006-05-12	28.82	28.92	28.38	28.51	343400
2006-05-15	28.53	28.92	28.13	28.88	389200
2006-05-16	28.90	29.19	28.50	28.57	333800
2006-05-17	28.47	28.66	28.20	28.26	458700
2006-05-18	28.34	28.62	28.20	28.41	431400
2006-05-19	28.47	29.37	28.41	29.00	615800
2006-05-22	28.90	28.90	28.27	28.43	391100
2006-05-23	28.59	28.82	28.25	28.28	462300
2006-05-24	28.25	28.71	28.05	28.29	502300
2006-05-25	28.35	29.18	28.35	29.18	283200
2006-05-26	29.42	29.42	29.04	29.14	212200
2006-05-30	29.04	29.04	28.21	28.32	399700
2006-05-31	28.42	28.53	28.19	28.38	409300
2006-06-01	28.38	28.95	28.33	28.90	387500
2006-06-02	29.00	29.27	28.89	29.19	436200
2006-06-05	29.19	29.35	28.24	28.29	656600
2006-06-06	28.30	28.30	27.83	28.12	410100
2006-06-07	28.19	28.78	28.10	28.22	399500
2006-06-08	28.16	28.17	27.04	27.85	577100
2006-06-09	27.88	28.11	27.36	27.78	437900
2006-06-12	27.70	27.70	27.05	27.15	296900
2006-06-13	27.08	27.70	27.02	27.16	590600
2006-06-14	27.15	27.51	26.99	27.25	432300
2006-06-15	27.49	28.55	27.40	28.43	996100
2006-06-16	28.75	31.48	28.72	30.64	3063600
2006-06-19	30.64	30.80	29.31	29.49	1054500
2006-06-20	29.55	29.75	29.20	29.33	628800
2006-06-21	29.42	30.69	29.42	30.08	570800
2006-06-22	30.08	30.65	29.86	30.54	405200
2006-06-23	30.40	30.41	29.66	29.71	446000
2006-06-26	29.74	29.91	29.29	29.55	428300
2006-06-27	29.50	29.59	29.12	29.21	319600
2006-06-28	29.26	29.54	28.56	29.28	278900
2006-06-29	29.50	30.96	29.50	30.95	448100
2006-06-30	30.95	31.78	30.81	31.04	494800
2006-07-03	31.00	31.01	30.60	30.89	223200
2006-07-05	30.78	30.79	30.33	30.55	275100
2006-07-06	30.65	30.90	30.17	30.36	255000
2006-07-07	30.25	30.39	29.43	29.49	353700
2006-07-10	29.65	30.11	29.47	29.81	311100
2006-07-11	29.71	30.32	29.43	30.30	222500
2006-07-12	30.30	30.51	29.84	30.01	788200
2006-07-13	29.80	29.80	28.02	28.49	1368000
2006-07-14	28.40	28.40	27.69	28.04	707800
2006-07-17	27.96	28.87	27.96	28.46	415500
2006-07-18	28.56	28.99	28.22	28.97	492500
2006-07-19	29.00	29.83	28.94	29.52	363500
2006-07-20	29.52	29.52	28.50	28.51	272900
2006-07-21	28.51	28.76	27.75	28.52	380800
2006-07-24	29.05	29.99	29.05	29.68	376600
2006-07-25	29.75	30.23	29.50	30.16	310900
2006-07-26	30.19	30.19	29.31	29.67	231300
2006-07-27	29.96	29.99	29.20	29.20	259400
2006-07-28	29.29	29.60	29.00	29.40	474900
2006-07-31	29.28	29.37	28.84	28.91	413400
2006-08-01	28.77	28.78	27.80	27.96	623300
2006-08-02	28.06	28.35	27.66	27.99	583100
2006-08-03	27.75	28.61	27.51	28.56	411700
2006-08-04	28.81	28.99	27.99	28.36	349400
2006-08-07	28.21	28.25	27.75	27.90	312000
2006-08-08	27.94	28.13	27.46	27.52	278000
2006-08-09	27.77	27.94	27.09	27.17	204500
2006-08-10	27.07	27.50	26.90	27.28	389900
2006-08-11	27.28	27.68	27.02	27.43	220200
2006-08-14	27.65	27.92	27.22	27.31	105600
2006-08-15	27.80	28.67	27.78	28.67	440200
2006-08-16	28.92	29.63	28.67	29.54	399500
2006-08-17	29.45	29.82	29.13	29.50	224700
2006-08-18	29.65	29.68	28.75	29.36	228100
2006-08-21	29.35	29.35	28.57	28.75	196100
2006-08-22	28.81	28.85	28.35	28.77	151000
2006-08-23	28.80	29.03	28.17	28.48	134700
2006-08-24	28.57	28.72	28.06	28.28	223700
2006-08-25	28.17	28.53	28.08	28.41	109600
2006-08-28	28.41	29.14	28.40	29.06	168100
2006-08-29	29.06	29.21	28.62	29.05	334600
2006-08-30	29.06	29.21	28.94	29.11	177600
2006-08-31	29.21	29.37	28.90	29.20	343000
2006-09-01	29.20	29.26	28.75	29.08	133900
2006-09-05	29.16	29.25	28.96	29.15	161500
2006-09-06	29.00	29.00	28.39	28.39	213900
2006-09-07	28.30	28.57	27.99	28.10	350900
2006-09-08	28.10	28.48	27.81	28.21	193900
2006-09-11	28.16	28.27	27.80	28.22	489200
2006-09-12	28.40	30.06	28.22	29.83	558300
2006-09-13	29.83	30.29	29.60	30.27	904100
2006-09-14	30.33	30.43	29.91	30.31	536300
2006-09-15	30.67	30.84	30.29	30.35	494600
2006-09-18	30.20	30.34	29.69	30.02	487100
2006-09-19	30.01	30.30	29.64	30.27	225300
2006-09-20	30.50	31.08	30.23	31.04	299500
2006-09-21	31.04	31.14	30.28	30.53	152100
2006-09-22	30.44	30.89	30.02	30.76	305700
2006-09-25	30.79	31.69	30.77	31.47	373000
2006-09-26	31.56	32.35	31.47	32.04	334500
2006-09-27	32.04	32.59	31.91	32.25	440900
2006-09-28	32.25	32.58	31.72	32.00	388500
2006-09-29	32.00	32.25	31.37	31.38	462400
2006-10-02	31.62	32.03	31.08	31.65	309700
2006-10-03	31.66	31.79	31.17	31.47	367300
2006-10-04	31.33	32.05	31.13	32.05	381400
2006-10-05	32.00	32.94	31.59	32.89	584800
2006-10-06	32.85	34.19	32.58	34.13	702400
2006-10-09	33.97	35.07	33.17	35.00	953100
2006-10-10	35.00	35.36	34.60	34.98	849600
2006-10-11	34.98	35.05	34.25	34.36	773400
2006-10-12	32.80	33.31	31.30	33.28	2683400
2006-10-13	33.25	33.53	32.78	33.51	670600
2006-10-16	33.43	33.85	32.91	33.80	583700
2006-10-17	33.40	33.48	32.97	33.36	516800
2006-10-18	33.32	33.74	32.82	32.83	359300
2006-10-19	32.79	33.14	32.56	32.80	357300
2006-10-20	32.80	32.80	32.14	32.55	380500
2006-10-23	32.53	33.05	32.44	32.93	346200
2006-10-24	32.80	33.11	32.63	32.95	267100
2006-10-25	32.95	33.43	32.63	33.33	317300
2006-10-26	33.51	33.99	33.22	33.95	270200
2006-10-27	33.80	33.85	33.30	33.41	251100
2006-10-30	33.41	33.82	33.14	33.79	194800
2006-10-31	33.80	33.80	33.15	33.29	277000
2006-11-01	33.39	33.40	32.39	32.44	348600
2006-11-02	32.44	32.84	32.17	32.80	228500
2006-11-03	33.00	33.38	32.72	32.92	146600
2006-11-06	33.00	33.42	32.80	33.17	204200
2006-11-07	33.14	34.07	33.14	33.90	407600
2006-11-08	33.65	33.77	32.93	33.28	427900
2006-11-09	33.28	33.67	32.66	33.08	493300
2006-11-10	33.07	35.00	33.07	34.81	527200
2006-11-13	34.81	35.69	34.70	35.01	634500
2006-11-14	35.00	35.07	34.38	34.67	725200
2006-11-15	34.70	35.00	34.62	34.80	689000
2006-11-16	34.80	35.00	34.60	34.80	710200
2006-11-17	34.80	34.85	34.29	34.74	416100
2006-11-20	34.74	34.99	34.40	34.68	492700
2006-11-21	34.70	34.80	34.19	34.40	234800
2006-11-22	34.45	34.62	34.09	34.52	303900
2006-11-24	34.30	34.57	33.98	34.49	92300
2006-11-27	34.29	34.35	33.26	33.43	455400
2006-11-28	33.43	33.75	33.05	33.45	386700
2006-11-29	33.77	34.38	33.77	34.24	258300
2006-11-30	34.15	35.12	34.11	34.80	552600
2006-12-01	34.81	35.22	34.51	35.08	797600
2006-12-04	35.07	35.94	34.90	35.87	585700
2006-12-05	36.00	36.72	35.93	36.22	438800
2006-12-06	36.12	36.12	35.02	35.12	496000
2006-12-07	35.12	35.53	34.75	35.17	412400
2006-12-08	35.01	35.58	34.70	34.97	265800
2006-12-11	35.07	35.15	34.84	35.00	329800
2006-12-12	34.90	34.98	34.02	34.58	443200
2006-12-13	34.60	35.09	34.50	34.69	421600
2006-12-14	33.85	34.01	32.98	33.42	1392700
2006-12-15	33.70	33.78	32.28	32.32	1024600
2006-12-18	32.51	32.55	31.82	32.17	594900
2006-12-19	32.07	32.07	31.56	31.85	416300
2006-12-20	31.84	32.30	31.57	31.79	399100
2006-12-21	31.91	32.45	31.84	32.07	445800
2006-12-22	32.07	32.15	31.70	31.92	211900
2006-12-26	31.82	32.25	31.82	32.05	178400
2006-12-27	32.23	32.87	32.20	32.72	312000
2006-12-28	32.73	32.88	32.37	32.65	348200
2006-12-29	32.55	33.19	32.44	32.91	519100
2007-01-03	32.95	33.70	32.13	32.53	480600
2007-01-04	32.50	32.50	31.74	32.27	708800
2007-01-05	32.18	32.22	31.05	31.46	492300
2007-01-08	31.52	31.90	31.41	31.61	441800
2007-01-09	31.71	32.09	31.51	32.02	384100
2007-01-10	31.95	32.01	31.50	31.68	319300
2007-01-11	31.71	32.83	31.71	32.53	316400
2007-01-12	32.75	33.04	32.60	32.86	317200
2007-01-16	33.25	33.58	32.98	33.13	258700
2007-01-17	33.00	33.19	32.65	32.65	296100
2007-01-18	32.66	33.26	32.61	33.07	460600
2007-01-19	33.20	33.64	33.15	33.36	191800
2007-01-22	33.30	33.82	33.21	33.64	500600
2007-01-23	33.61	34.29	33.45	34.03	818000
2007-01-24	34.12	34.80	34.03	34.69	495700
2007-01-25	34.70	35.00	34.02	34.28	439800
2007-01-26	34.32	34.47	33.93	34.30	231700
2007-01-29	34.50	35.17	33.95	34.05	845600
2007-01-30	34.00	34.58	33.65	33.89	344900
2007-01-31	33.81	33.87	33.10	33.54	299800
2007-02-01	33.55	34.83	33.55	34.74	666700
2007-02-02	34.80	35.24	34.69	34.98	445500
2007-02-05	34.85	35.08	34.33	34.44	426200
2007-02-06	34.50	34.71	34.03	34.24	253700
2007-02-07	34.40	34.40	34.06	34.17	175800
2007-02-08	34.17	34.95	33.94	34.89	218800
2007-02-09	34.78	35.00	34.50	34.57	292700
2007-02-12	34.56	34.81	34.03	34.12	208498
2007-02-13	34.15	34.28	33.80	34.01	144600
2007-02-14	34.04	34.41	33.97	34.00	192493
2007-02-15	33.95	34.32	33.80	34.17	235500
2007-02-16	34.21	34.94	34.02	34.77	213600
2007-02-20	34.60	35.03	34.26	34.65	285400
2007-02-21	34.53	34.79	34.05	34.31	204800
2007-02-22	34.31	34.63	34.04	34.38	155200
2007-02-23	34.35	34.49	34.00	34.23	148000
2007-02-26	34.26	34.36	33.65	34.13	105973
2007-02-27	33.65	33.65	31.99	32.43	262000
2007-02-28	32.37	32.70	31.97	32.52	400600
2007-03-01	31.90	32.66	30.85	32.51	372400
2007-03-02	32.40	32.55	31.93	31.94	322100
2007-03-05	31.63	32.08	31.12	31.15	244400
2007-03-06	31.50	31.95	31.36	31.70	215200
2007-03-07	31.62	31.95	31.34	31.67	171300
2007-03-08	31.90	32.16	31.54	31.69	140400
2007-03-09	31.94	32.10	31.45	31.75	214200
2007-03-12	31.81	32.28	31.71	32.12	152900
2007-03-13	31.78	31.78	30.25	30.29	431900
2007-03-14	30.32	30.62	29.62	30.56	442000
2007-03-15	32.25	34.45	32.25	33.55	1305400
2007-03-16	33.65	34.34	33.50	33.80	811500
2007-03-19	34.20	34.66	33.80	34.00	465500
2007-03-20	34.00	34.14	33.65	34.04	242400
2007-03-21	34.04	34.90	33.95	34.70	256900
2007-03-22	34.90	34.90	34.52	34.72	266100
2007-03-23	34.82	35.17	34.73	34.97	236500
2007-03-26	34.91	34.99	34.40	34.90	136100
2007-03-27	34.76	34.76	34.17	34.23	106600
2007-03-28	34.04	34.05	33.41	33.53	189900
2007-03-29	33.70	33.77	33.00	33.19	192700
2007-03-30	33.19	33.72	33.01	33.63	323700
2007-04-02	33.63	33.94	33.60	33.87	212600
2007-04-03	33.95	34.35	33.75	34.31	325100
2007-04-04	34.27	34.27	33.79	33.94	143000
2007-04-05	33.94	34.28	33.77	34.05	130800
2007-04-09	34.08	34.18	33.74	33.95	121400
2007-04-10	33.75	34.23	33.58	34.00	218300
2007-04-11	34.00	34.08	33.31	33.53	265900
2007-04-12	33.48	33.82	32.95	33.76	219100
2007-04-13	33.75	34.02	33.65	33.91	160600
2007-04-16	33.98	34.21	33.87	34.11	156900
2007-04-17	34.11	34.43	33.59	33.96	127700
2007-04-18	33.84	34.08	33.51	33.82	122800
2007-04-19	33.57	33.80	33.22	33.62	215900
2007-04-20	34.15	34.44	33.97	34.15	206400
2007-04-23	34.06	34.20	33.85	34.06	195500
2007-04-24	34.02	34.10	33.52	33.65	215300
2007-04-25	33.90	33.90	33.31	33.44	220300
2007-04-26	33.37	34.03	33.20	33.83	269300
2007-04-27	33.80	33.95	33.44	33.62	107200
2007-04-30	33.61	33.61	32.05	32.06	301900
2007-05-01	32.03	32.78	31.67	32.78	336300
2007-05-02	32.78	33.24	32.71	33.08	208700
2007-05-03	33.03	33.33	32.54	33.30	395700
2007-05-04	33.50	33.60	33.12	33.45	160800
2007-05-07	33.45	33.50	33.23	33.40	183400
2007-05-08	33.30	33.30	32.63	33.28	225300
2007-05-09	33.27	33.98	32.92	33.63	335000
2007-05-10	33.40	33.40	32.52	32.53	457700
2007-05-11	32.69	33.27	32.69	33.15	162600
2007-05-14	33.16	33.57	32.36	32.56	255100
2007-05-15	32.54	32.77	32.06	32.08	221500
2007-05-16	32.02	32.08	31.17	31.34	485100
2007-05-17	31.21	31.34	30.16	30.31	795180
2007-05-18	30.33	30.96	30.20	30.83	404800
2007-05-21	30.74	31.86	30.74	31.76	269340
2007-05-22	31.81	32.30	31.60	32.14	468300
2007-05-23	32.14	32.71	31.89	31.99	216500
2007-05-24	31.99	32.68	31.41	31.47	813700
2007-05-25	31.58	31.95	31.32	31.68	395300
2007-05-29	31.88	31.93	31.22	31.40	435100
2007-05-30	31.18	31.26	30.92	31.14	584100
2007-05-31	31.31	31.80	30.87	31.00	399600
2007-06-01	31.27	31.44	30.67	31.05	868300
2007-06-04	30.93	31.00	30.16	30.27	778100
2007-06-05	30.24	30.98	30.14	30.74	568500
2007-06-06	30.51	30.51	29.75	29.95	570100
2007-06-07	29.72	29.93	28.97	29.15	464300
2007-06-08	29.12	29.91	29.03	29.79	551900
2007-06-11	29.79	29.91	29.70	29.86	505600
2007-06-12	29.61	30.13	29.43	29.65	458700
2007-06-13	29.80	30.45	29.74	30.32	510000
2007-06-14	30.33	31.02	30.33	30.60	485600
2007-06-15	28.59	30.60	28.56	29.95	1695400
2007-06-18	29.91	29.91	29.35	29.61	953900
2007-06-19	29.50	29.55	29.16	29.22	476300
2007-06-20	29.25	29.47	29.00	29.03	599100
2007-06-21	29.76	29.99	29.05	29.85	772600
2007-06-22	29.69	29.92	29.40	29.68	597700
2007-06-25	29.59	29.85	29.46	29.76	545000
2007-06-26	29.90	30.18	29.53	29.57	552600
2007-06-27	29.37	30.20	29.29	30.08	320700
2007-06-28	30.10	30.91	29.99	30.11	211000
2007-06-29	30.16	30.23	29.33	29.52	516300
2007-07-02	29.70	29.87	29.32	29.78	470400
2007-07-03	29.83	29.94	29.72	29.86	226700
2007-07-05	29.83	30.08	29.40	30.08	318600
2007-07-06	30.00	30.30	29.87	30.00	221107
2007-07-09	29.99	30.30	29.96	30.17	222500
2007-07-10	30.00	30.05	29.53	29.62	299836
2007-07-11	29.52	30.00	29.22	29.94	313300
2007-07-12	30.10	30.58	30.05	30.53	225500
2007-07-13	30.50	30.94	30.41	30.81	283500
2007-07-16	30.65	30.70	30.01	30.09	420100
2007-07-17	30.20	30.38	29.96	29.96	293000
2007-07-18	29.97	30.20	29.56	29.94	389400
2007-07-19	30.19	30.19	29.78	30.00	149300
2007-07-20	29.93	29.97	29.02	29.75	508800
2007-07-23	29.80	29.84	29.30	29.32	342800
2007-07-24	29.01	29.24	28.47	28.61	376900
2007-07-25	28.89	29.16	28.45	28.83	324400
2007-07-26	28.34	28.59	27.25	27.97	445100
2007-07-27	27.97	28.10	27.24	27.74	432700
2007-07-30	27.77	28.13	27.22	27.95	386300
2007-07-31	28.33	28.33	26.90	26.98	519200
2007-08-01	26.80	27.46	26.61	27.40	433300
2007-08-02	27.40	27.77	27.07	27.64	401900
2007-08-03	27.72	27.79	26.13	26.14	715000
2007-08-06	26.93	27.68	25.62	27.67	780800
2007-08-07	27.38	28.93	27.29	28.66	493400
2007-08-08	29.07	30.88	28.96	30.00	1003300
2007-08-09	29.25	30.76	29.25	30.15	1134400
2007-08-10	29.00	29.80	27.80	28.15	659400
2007-08-13	28.56	28.56	27.30	28.14	522200
2007-08-14	28.27	28.53	27.23	27.23	307600
2007-08-15	27.23	28.10	26.89	27.07	429600
2007-08-16	27.05	28.63	26.75	28.35	608800
2007-08-17	30.90	30.90	28.58	29.23	369400
2007-08-20	29.35	29.72	28.61	29.25	230900
2007-08-21	28.98	29.60	28.52	28.86	113600
2007-08-22	29.18	29.74	28.39	28.74	199600
2007-08-23	28.82	28.82	27.46	27.58	295300
2007-08-24	27.54	27.84	27.06	27.79	245300
2007-08-27	27.76	27.92	27.12	27.22	159700
2007-08-28	26.35	27.16	26.30	26.36	285300
2007-08-29	26.46	26.99	26.46	26.80	268900
2007-08-30	26.44	27.39	26.35	26.56	230800
2007-08-31	26.99	27.02	26.42	26.67	117200
2007-09-04	26.50	27.40	26.35	27.02	157700
2007-09-05	26.90	27.30	26.40	26.43	261800
2007-09-06	26.43	26.77	26.33	26.58	246500
2007-09-07	26.17	26.40	24.82	24.86	621100
2007-09-10	25.36	25.41	24.00	24.50	648600
2007-09-11	24.58	25.34	24.40	24.65	229100
2007-09-12	24.75	25.22	24.62	24.94	226300
2007-09-13	25.08	25.56	24.77	25.01	266800
2007-09-14	24.53	25.31	24.51	25.10	353500
2007-09-17	24.99	25.10	24.25	24.60	310000
2007-09-18	24.65	26.43	24.63	26.27	410300
2007-09-19	26.59	28.00	25.81	26.09	771100
2007-09-20	26.11	26.60	25.11	25.23	355400
2007-09-21	25.27	25.36	24.88	25.02	529000
2007-09-24	25.01	25.45	23.93	24.00	930600
2007-09-25	24.00	24.60	23.51	23.61	623900
2007-09-26	23.85	24.53	23.85	24.02	385900
2007-09-27	24.18	24.20	23.84	24.02	228800
2007-09-28	24.07	24.39	23.68	23.88	306100
2007-10-01	23.97	24.90	23.88	24.90	439300
2007-10-02	25.25	26.03	25.08	25.51	545600
2007-10-03	25.47	26.50	25.45	26.20	500200
2007-10-04	26.32	26.50	25.19	25.25	339000
2007-10-05	25.56	26.58	25.52	26.49	240000
2007-10-08	26.41	27.03	25.81	26.15	273200
2007-10-09	27.81	29.40	27.41	28.48	737200
2007-10-10	28.57	28.98	28.00	28.21	437800
2007-10-11	32.00	32.42	28.36	28.49	3004000
2007-10-12	28.86	30.09	28.77	29.53	864600
2007-10-15	29.85	29.99	28.80	28.96	532900
2007-10-16	28.75	29.43	28.22	28.22	712000
2007-10-17	28.60	28.73	28.07	28.37	577000
2007-10-18	28.20	28.40	27.45	27.70	382300
2007-10-19	27.61	27.80	26.83	26.83	497900
2007-10-22	27.07	27.85	26.44	27.39	384100
2007-10-23	27.50	27.56	26.73	27.09	324900
2007-10-24	27.15	27.55	25.93	27.22	442500
2007-10-25	27.26	27.32	25.98	26.22	406200
2007-10-26	26.60	26.91	25.87	26.34	290300
2007-10-29	26.43	26.55	25.73	26.25	275700
2007-10-30	26.05	26.30	25.73	25.86	329900
2007-10-31	25.86	25.97	25.13	25.78	696200
2007-11-01	25.61	25.61	24.10	24.22	664200
2007-11-02	24.64	24.89	24.00	24.10	694200
2007-11-05	24.10	24.72	24.00	24.04	650300
2007-11-06	24.20	24.46	23.76	24.42	327000
2007-11-07	24.31	24.31	23.00	23.08	384100
2007-11-08	23.24	23.66	22.37	23.56	557500
2007-11-09	23.19	24.16	22.66	23.76	570225
2007-11-12	23.64	24.28	23.58	23.84	349570
2007-11-13	23.77	24.79	23.77	24.73	219600
2007-11-14	24.81	24.83	24.05	24.30	273200
2007-11-15	24.14	24.24	23.72	24.03	638476
2007-11-16	24.08	24.08	23.09	23.43	436200
2007-11-19	23.22	23.28	22.24	22.27	604400
2007-11-20	22.18	22.54	21.04	21.61	713400
2007-11-21	21.53	22.43	21.38	21.69	384900
2007-11-23	21.81	22.30	21.68	21.94	125800
2007-11-26	21.83	21.92	20.70	20.73	493000
2007-11-27	20.76	21.41	20.66	20.84	600450
2007-11-28	21.20	22.34	20.95	22.08	466300
2007-11-29	21.92	22.07	21.14	21.27	377400
2007-11-30	21.80	22.29	21.41	21.52	408300
2007-12-03	21.50	21.50	20.37	20.48	535605
2007-12-04	20.25	20.75	19.91	20.32	820703
2007-12-05	20.65	20.76	20.11	20.46	489900
2007-12-06	20.45	23.05	20.45	23.03	967400
2007-12-07	23.04	23.96	22.67	23.75	633733
2007-12-10	23.56	23.73	22.86	23.63	694000
2007-12-11	23.70	24.03	21.80	21.86	729715
2007-12-12	22.74	23.07	21.23	21.80	529800
2007-12-13	21.48	21.84	21.02	21.77	336800
2007-12-14	21.45	21.55	20.54	21.00	560600
2007-12-17	20.83	21.27	20.71	20.89	884830
2007-12-18	21.18	21.88	20.63	21.68	818420
2007-12-19	21.57	22.50	21.31	21.97	495600
2007-12-20	22.07	23.50	22.07	22.91	1088108
2007-12-21	23.32	23.70	22.87	23.00	867200
2007-12-24	22.74	23.08	21.88	22.01	220500
2007-12-26	22.24	22.86	21.62	22.51	384200
2007-12-27	22.60	22.60	21.32	21.32	357988
2007-12-28	21.66	21.72	20.90	21.06	382850
2007-12-31	20.93	21.26	20.76	21.02	230400
2008-01-02	20.95	21.15	20.20	20.61	378100
2008-01-03	20.67	20.77	20.03	20.10	451375
2008-01-04	19.87	20.13	19.37	19.55	573650
2008-01-07	19.60	20.09	19.20	19.32	684100
2008-01-08	19.33	19.75	18.84	19.05	729677
2008-01-09	19.10	19.71	18.97	19.70	426900
2008-01-10	19.52	19.95	19.15	19.53	641025
2008-01-11	19.35	19.62	19.06	19.31	482200
2008-01-14	19.56	19.60	19.19	19.36	429105
2008-01-15	18.91	19.16	18.50	18.82	748828
2008-01-16	18.64	19.79	18.58	19.47	526360
2008-01-17	19.39	19.73	18.71	19.15	514900
2008-01-18	19.26	19.50	18.50	18.94	349549
2008-01-22	18.16	20.25	18.16	19.38	667181
2008-01-23	18.90	21.46	18.89	21.40	875185
2008-01-24	21.63	22.00	19.90	20.07	551550
2008-01-25	20.18	20.63	19.88	20.17	473509
2008-01-28	20.31	20.99	19.54	20.97	313155
2008-01-29	21.07	21.55	20.51	21.37	386498
2008-01-30	21.08	21.42	20.60	20.61	258200
2008-01-31	20.27	21.70	20.02	20.97	489550
2008-02-01	21.21	21.87	20.99	21.87	290608
2008-02-04	21.85	21.85	20.85	21.00	351701
2008-02-05	20.43	21.34	19.97	19.98	414274
2008-02-06	20.21	20.66	19.57	19.62	256756
2008-02-07	19.54	19.88	19.02	19.48	813453
2008-02-08	19.47	19.61	18.92	19.53	381091
2008-02-11	19.62	19.92	18.97	19.48	418500
2008-02-12	19.77	20.37	19.57	19.83	591183
2008-02-13	20.05	20.42	19.83	20.20	216910
2008-02-14	20.30	20.37	19.31	19.55	261850
2008-02-15	19.39	19.39	18.98	19.14	281900
2008-02-19	19.30	19.33	18.92	19.16	260800
2008-02-20	19.06	20.04	19.06	19.68	321800
2008-02-21	19.86	20.96	19.86	20.49	625090
2008-02-22	20.48	20.97	20.43	20.91	454920
2008-02-25	20.82	22.03	20.57	22.03	274006
2008-02-26	21.84	22.80	21.84	22.38	236140
2008-02-27	22.03	22.53	21.43	22.38	248100
2008-02-28	22.00	22.00	21.00	21.45	247300
2008-02-29	20.98	21.32	19.95	20.07	261100
2008-03-03	20.05	21.10	19.62	21.10	195800
2008-03-04	20.84	24.14	20.84	22.22	465255
2008-03-05	21.97	22.06	20.80	21.73	234400
2008-03-06	21.57	22.41	21.22	22.18	234610
2008-03-07	21.75	21.75	20.10	20.37	227681
2008-03-10	20.47	21.65	19.68	21.23	198305
2008-03-11	22.20	22.37	20.43	22.05	335200
2008-03-12	21.97	22.51	20.60	20.81	371882
2008-03-13	20.53	21.99	20.03	21.20	297038
2008-03-14	21.35	21.59	19.90	20.88	178933
2008-03-17	20.25	21.37	20.25	20.49	244894
2008-03-18	20.76	21.39	20.33	21.15	356183
2008-03-19	20.85	22.09	19.86	19.86	483868
2008-03-20	18.17	21.70	17.29	18.24	1891665
2008-03-24	18.27	19.49	18.13	19.10	1027976
2008-03-25	19.06	19.44	18.00	18.14	686600
2008-03-26	18.13	18.13	17.56	17.87	270300
2008-03-27	17.90	18.19	17.50	17.69	531900
2008-03-28	17.68	18.00	16.62	17.15	950850
2008-03-31	17.15	17.34	16.72	16.90	543430
2008-04-01	17.83	18.06	17.33	17.42	434600
2008-04-02	17.45	18.10	16.84	17.60	750787
2008-04-03	17.33	17.92	17.14	17.91	325406
2008-04-04	17.81	18.24	17.55	17.81	275126
2008-04-07	17.90	17.97	17.37	17.50	273521
2008-04-08	17.46	17.55	16.84	16.98	335409
2008-04-09	17.03	17.45	16.20	16.31	332959
2008-04-10	16.37	16.63	15.80	16.10	470533
2008-04-11	15.88	16.51	15.58	16.21	641864
2008-04-14	16.17	16.17	15.26	15.39	449032
2008-04-15	15.53	15.67	14.96	15.02	421670
2008-04-16	15.14	15.96	15.09	15.67	344566
2008-04-17	15.55	15.91	15.37	15.45	132794
2008-04-18	15.77	16.25	15.45	15.87	303125
2008-04-21	15.90	16.10	15.60	15.82	259456
2008-04-22	15.75	15.78	14.84	14.88	265650
2008-04-23	14.91	14.95	14.17	14.22	609670
2008-04-24	14.27	14.78	14.01	14.15	602213
2008-04-25	14.20	14.48	13.98	14.37	421857
2008-04-28	14.45	15.34	14.39	15.24	347596
2008-04-29	15.56	15.89	15.05	15.09	476585
2008-04-30	15.33	16.64	15.27	16.09	560116
2008-05-01	16.72	16.75	15.75	16.07	470620
2008-05-02	16.22	16.54	15.00	15.26	376618
2008-05-05	15.17	15.41	14.87	14.97	281389
2008-05-06	14.95	15.50	14.64	14.72	175616
2008-05-07	14.83	15.28	14.68	14.86	394019
2008-05-08	15.70	15.70	14.64	14.95	637354
2008-05-09	14.87	15.62	14.73	15.09	215180
2008-05-12	15.24	15.79	15.15	15.74	189975
2008-05-13	16.14	16.14	15.43	15.71	173682
2008-05-14	15.67	16.14	15.67	15.91	219149
2008-05-15	15.85	16.11	15.69	15.92	217494
2008-05-16	15.67	16.21	15.67	15.78	178774
2008-05-19	15.81	16.31	15.64	15.95	241473
2008-05-20	15.91	16.09	15.26	15.37	183315
2008-05-21	15.44	15.98	14.61	14.69	207152
2008-05-22	14.66	15.71	14.11	14.41	451463
2008-05-23	14.30	14.96	14.20	14.22	277810
2008-05-27	14.21	14.69	14.18	14.59	195967
2008-05-28	14.59	15.00	14.50	14.93	130246
2008-05-29	14.85	15.10	14.67	14.87	172850
2008-05-30	14.90	14.92	14.36	14.92	200765
2008-06-02	14.84	15.20	14.30	14.33	240107
2008-06-03	14.16	15.02	13.61	13.77	600568
2008-06-04	13.66	14.07	13.27	13.35	467820
2008-06-05	13.41	14.24	13.31	13.76	295977
2008-06-06	13.60	13.60	12.51	13.08	604324
2008-06-09	13.04	13.30	12.65	13.09	490084
2008-06-10	12.87	13.48	12.87	13.26	370244
2008-06-11	13.17	13.25	12.60	12.70	416586
2008-06-12	12.69	13.02	12.56	12.75	250985
2008-06-13	12.86	13.28	12.84	13.10	282376
2008-06-16	13.02	13.07	12.67	13.01	262940
2008-06-17	13.01	13.18	12.69	12.98	208346
2008-06-18	12.77	12.93	12.26	12.38	373876
2008-06-19	12.28	12.95	12.28	12.82	310854
2008-06-20	12.35	13.75	10.86	11.59	1495588
2008-06-23	11.46	11.74	10.74	11.38	732562
2008-06-24	11.18	11.54	10.85	10.85	474360
2008-06-25	10.85	11.47	10.80	11.05	361544
2008-06-26	11.08	11.26	10.21	10.30	272402
2008-06-27	10.19	10.87	10.19	10.87	346717
2008-06-30	10.31	10.78	10.15	10.19	387492
2008-07-01	10.15	10.96	10.04	10.84	656180
2008-07-02	10.70	10.92	10.04	10.38	341089
2008-07-03	10.50	10.91	10.00	10.10	231468
2008-07-07	10.22	10.35	9.09	9.81	806687
2008-07-08	9.79	11.45	9.75	11.45	688659
2008-07-09	11.48	11.48	9.89	10.01	490405
2008-07-10	10.02	10.47	9.85	10.28	342947
2008-07-11	10.27	10.42	9.40	10.08	508724
2008-07-14	10.34	10.76	10.10	10.47	493600
2008-07-15	10.50	11.65	10.13	11.36	648795
2008-07-16	11.65	12.25	11.08	12.05	403204
2008-07-17	12.12	13.15	11.95	12.97	458773
2008-07-18	12.96	12.98	11.80	12.07	266391
2008-07-21	12.09	12.22	11.12	11.51	392043
2008-07-22	11.31	13.04	11.31	13.00	543277
2008-07-23	13.01	13.33	12.77	13.33	352439
2008-07-24	13.35	13.35	12.71	12.81	212806
2008-07-25	12.95	13.05	12.69	13.02	324155
2008-07-28	12.89	13.05	11.98	11.99	347508
2008-07-29	12.00	13.53	11.94	13.05	421638
2008-07-30	13.18	13.58	12.56	12.85	250959
2008-07-31	12.70	13.17	12.70	12.76	155294
2008-08-01	12.98	13.35	12.61	13.21	217857
2008-08-04	14.09	14.09	12.36	13.00	407587
2008-08-05	12.79	14.37	12.79	14.15	672081
2008-08-06	13.98	14.55	13.70	14.44	454246
2008-08-07	14.10	14.19	13.49	13.72	298700
2008-08-08	13.76	14.46	13.76	13.86	660479
2008-08-11	13.83	14.94	13.83	14.00	456970
2008-08-12	14.07	14.35	13.82	13.97	279789
2008-08-13	14.05	14.19	12.91	13.46	345035
2008-08-14	13.25	13.44	12.57	12.70	468296
2008-08-15	12.93	13.20	12.36	12.56	416414
2008-08-18	12.62	12.96	12.26	12.53	285772
2008-08-19	12.37	12.46	11.83	11.92	446299
2008-08-20	11.90	12.01	11.06	11.52	544526
2008-08-21	11.37	11.52	11.09	11.33	213319
2008-08-22	11.58	11.77	11.19	11.53	233077
2008-08-25	11.57	11.64	11.10	11.23	261132
2008-08-26	11.26	11.63	11.15	11.41	286662
2008-08-27	11.51	11.71	11.04	11.10	218026
2008-08-28	11.14	11.52	11.10	11.52	289477
2008-08-29	11.37	11.62	11.25	11.35	237885
2008-09-02	11.84	12.40	11.78	12.03	508069
2008-09-03	11.95	12.32	11.91	12.13	639470
2008-09-04	12.18	12.20	11.63	11.69	226876
2008-09-05	11.60	11.85	11.39	11.63	230685
2008-09-08	12.07	12.30	11.83	12.21	538973
2008-09-09	12.32	12.60	12.00	12.12	364860
2008-09-10	12.36	12.52	11.53	12.04	410973
2008-09-11	11.84	12.57	11.72	12.57	279018
2008-09-12	12.43	12.81	12.01	12.64	274754
2008-09-15	12.40	12.81	11.75	12.16	271667
2008-09-16	11.64	11.80	11.15	11.80	569272
2008-09-17	11.62	11.86	11.20	11.68	276224
2008-09-18	12.00	13.98	11.80	13.05	960743
2008-09-19	14.97	14.97	13.75	14.57	1192781
2008-09-22	14.26	15.19	13.53	13.69	445899
2008-09-23	13.80	14.38	13.63	14.08	385083
2008-09-24	14.08	14.13	13.55	13.57	269694
2008-09-25	13.64	14.27	13.56	13.99	396258
2008-09-26	13.69	14.13	13.38	13.85	453588
2008-09-29	13.17	13.45	12.26	12.46	563210
2008-09-30	15.20	15.20	12.48	12.92	411222
2008-10-01	12.91	13.15	12.22	12.42	350361
2008-10-02	12.41	12.56	10.87	11.04	474297
2008-10-03	11.41	11.54	10.35	10.39	464753
2008-10-06	10.00	10.43	9.70	10.05	713755
2008-10-07	10.03	10.17	9.48	9.61	346623
2008-10-08	9.16	10.49	9.16	10.31	602591
2008-10-09	10.40	10.61	9.68	9.68	506509
2008-10-10	9.05	11.30	9.05	10.81	855310
2008-10-13	11.57	11.75	10.55	11.09	580975
2008-10-14	11.32	11.50	10.40	10.76	437025
2008-10-15	10.50	10.64	9.25	9.25	404471
2008-10-16	9.15	9.15	6.12	7.07	2394218
2008-10-17	6.76	7.18	6.66	6.74	707769
2008-10-20	6.84	6.85	6.20	6.27	1393890
2008-10-21	6.20	6.25	5.77	6.03	1369652
2008-10-22	5.82	5.95	5.35	5.55	524487
2008-10-23	5.61	5.61	4.63	4.70	822848
2008-10-24	4.46	4.71	4.29	4.54	434427
2008-10-27	4.47	4.87	4.33	4.62	468195
2008-10-28	4.72	4.75	4.22	4.52	593977
2008-10-29	4.66	5.58	4.62	5.16	599214
2008-10-30	5.37	5.46	5.03	5.20	508339
2008-10-31	5.19	5.95	5.12	5.94	526751
2008-11-03	5.90	6.94	5.87	5.97	675701
2008-11-04	6.10	6.11	5.74	6.02	464519
2008-11-05	5.88	6.37	5.88	6.06	331225
2008-11-06	6.00	6.05	5.50	5.52	256498
2008-11-07	5.61	5.61	5.24	5.39	190637
2008-11-10	5.66	5.66	5.00	5.03	196003
2008-11-11	5.00	5.45	4.85	5.23	205976
2008-11-12	5.12	5.14	4.75	4.84	299731
2008-11-13	4.87	5.69	4.78	5.69	350037
2008-11-14	5.55	5.82	5.35	5.37	735161
2008-11-17	5.32	5.35	5.01	5.08	296570
2008-11-18	5.11	5.28	5.01	5.06	419651
2008-11-19	5.06	5.27	4.56	4.75	269668
2008-11-20	4.70	5.59	4.66	4.93	446168
2008-11-21	5.04	5.04	4.35	5.01	522621
2008-11-24	5.12	5.41	4.85	5.15	545548
2008-11-25	5.14	5.33	4.45	4.88	375333
2008-11-26	4.71	5.56	4.61	5.56	279160
2008-11-28	5.47	5.88	5.36	5.88	81557
2008-12-01	5.62	5.62	4.73	4.74	296758
2008-12-02	4.79	5.30	4.72	5.29	375247
2008-12-03	5.21	6.16	5.21	6.00	687888
2008-12-04	5.90	6.19	5.27	5.48	301185
2008-12-05	5.28	5.79	5.14	5.77	252742
2008-12-08	5.83	6.09	5.66	5.74	420497
2008-12-09	5.61	5.68	4.82	4.99	569461
2008-12-10	5.18	5.32	5.04	5.19	508139
2008-12-11	5.13	5.32	4.78	4.98	211071
2008-12-12	4.83	5.38	4.79	5.06	264920
2008-12-15	5.20	5.28	4.25	4.40	393240
2008-12-16	4.50	4.89	4.39	4.89	328149
2008-12-17	4.86	5.18	4.58	4.94	265092
2008-12-18	4.95	5.40	4.54	4.73	329906
2008-12-19	4.77	5.56	4.77	5.46	551405
2008-12-22	5.40	5.60	5.31	5.42	476058
2008-12-23	5.62	5.66	5.39	5.47	339069
2008-12-24	5.50	5.65	5.45	5.50	157462
2008-12-26	5.55	6.08	5.54	5.75	226043
2008-12-29	5.69	5.87	5.50	5.58	225185
2008-12-30	5.53	6.04	5.53	6.04	212836
2008-12-31	5.91	6.44	5.87	6.03	272821
2009-01-02	6.05	6.50	6.00	6.32	262297
2009-01-05	6.02	6.92	6.02	6.81	247342
2009-01-06	6.90	7.47	6.84	7.33	331329
2009-01-07	7.25	7.40	7.05	7.22	257222
2009-01-08	7.02	7.41	7.02	7.25	251658
2009-01-09	7.32	7.32	6.84	6.85	226795
2009-01-12	7.01	7.35	6.54	6.57	296908
2009-01-13	6.53	6.62	6.27	6.41	280454
2009-01-14	6.29	6.45	6.08	6.14	325486
2009-01-15	6.19	6.44	5.43	6.39	338806
2009-01-16	6.47	6.47	5.87	6.31	438410
2009-01-20	6.40	6.40	5.79	5.90	372308
2009-01-21	6.10	6.17	5.90	5.98	326523
2009-01-22	5.86	6.10	5.81	5.94	193638
2009-01-23	5.75	5.84	5.50	5.65	254019
2009-01-26	5.62	5.77	5.58	5.76	258615
2009-01-27	5.75	5.93	5.66	5.91	222145
2009-01-28	6.06	6.08	5.82	6.00	245658
2009-01-29	5.92	6.00	5.56	5.71	183868
2009-01-30	5.78	5.78	5.49	5.53	150011
2009-02-02	5.49	5.85	5.42	5.80	242684
2009-02-03	5.89	5.89	5.44	5.75	168202
2009-02-04	5.73	5.74	5.45	5.47	227166
2009-02-05	5.52	5.59	5.40	5.42	266945
2009-02-06	5.42	5.96	5.31	5.79	302032
2009-02-09	5.78	5.87	5.65	5.87	237344
2009-02-10	5.79	6.01	5.46	5.48	355834
2009-02-11	5.48	5.64	5.40	5.54	243973
2009-02-12	5.43	5.45	5.15	5.38	193616
2009-02-13	5.40	5.48	5.23	5.28	132168
2009-02-17	5.08	5.11	4.95	4.96	155995
2009-02-18	5.00	5.00	4.50	4.61	140038
2009-02-19	4.69	4.70	4.31	4.31	131564
2009-02-20	4.21	4.46	4.15	4.36	167549
2009-02-23	4.33	4.55	4.21	4.23	147345
2009-02-24	4.31	4.47	4.24	4.43	145965
2009-02-25	4.38	4.38	3.90	4.12	255095
2009-02-26	4.15	4.50	4.12	4.13	176430
2009-02-27	4.08	4.33	4.02	4.05	131983
2009-03-02	3.98	4.06	3.63	3.75	194818
2009-03-03	3.75	3.80	3.31	3.38	245896
2009-03-04	3.43	3.88	3.43	3.79	243649
2009-03-05	3.76	3.76	3.21	3.24	155966
2009-03-06	3.25	3.45	3.14	3.23	351034
2009-03-09	3.25	3.45	3.17	3.25	156202
2009-03-10	3.33	3.76	3.29	3.76	210280
2009-03-11	3.80	4.10	3.77	3.96	163706
2009-03-12	3.97	4.55	3.83	4.55	237409
2009-03-13	4.63	5.20	4.61	4.95	228858
2009-03-16	4.95	5.14	4.61	4.84	174703
2009-03-17	4.81	5.31	4.75	5.31	136196
2009-03-18	5.29	6.02	5.16	5.44	205475
2009-03-19	4.61	5.43	4.51	5.15	517803
2009-03-20	5.21	5.71	4.77	5.09	344359
2009-03-23	5.30	6.05	5.26	5.90	353597
2009-03-24	5.83	5.88	5.47	5.51	267883
2009-03-25	5.56	6.29	5.17	5.57	309976
2009-03-26	5.68	5.97	5.63	5.91	289275
2009-03-27	5.80	5.81	5.49	5.51	134427
2009-03-30	5.32	5.52	5.15	5.33	181233
2009-03-31	5.39	5.47	5.16	5.31	269835
2009-04-01	5.23	5.78	5.10	5.75	250361
2009-04-02	5.91	6.50	5.79	6.37	231609
2009-04-03	6.37	7.00	6.32	6.99	240944
2009-04-06	6.90	6.90	6.12	6.39	361922
2009-04-07	6.27	6.42	6.03	6.07	144561
2009-04-08	6.10	6.45	5.99	6.21	198366
2009-04-09	6.45	6.91	6.40	6.83	264163
2009-04-13	6.76	6.92	6.44	6.85	189059
2009-04-14	6.72	7.00	6.36	6.41	263894
2009-04-15	6.38	6.90	6.35	6.67	178604
2009-04-16	6.75	7.09	6.68	6.99	231252
2009-04-17	7.00	7.00	6.70	6.96	268345
2009-04-20	6.82	6.82	6.18	6.35	336137
2009-04-21	6.34	6.98	6.22	6.97	202915
2009-04-22	6.88	7.82	6.75	7.34	409070
2009-04-23	7.36	7.58	6.61	7.02	313156
2009-04-24	7.13	7.90	6.95	7.45	406508
2009-04-27	7.55	7.79	7.13	7.61	432580
2009-04-28	7.50	7.62	7.20	7.23	257774
2009-04-29	7.30	7.93	7.21	7.73	382954
2009-04-30	7.83	9.08	7.83	8.81	428642
2009-05-01	8.81	9.04	7.71	7.92	378397
2009-05-04	8.04	8.60	7.55	7.69	381326
2009-05-05	7.69	8.45	7.52	8.34	286644
2009-05-06	8.58	8.69	8.00	8.43	262957
2009-05-07	8.52	9.00	8.32	8.82	459837
2009-05-08	8.97	9.23	8.83	9.20	340576
2009-05-11	9.17	9.22	8.71	9.00	175091
2009-05-12	9.04	9.10	7.32	7.75	272885
2009-05-13	7.73	7.73	6.77	6.93	397776
2009-05-14	7.00	7.46	6.63	6.64	375053
2009-05-15	6.62	7.26	6.55	6.92	297692
2009-05-18	7.04	7.54	6.94	7.53	234105
2009-05-19	7.55	7.69	7.24	7.65	276053
2009-05-20	7.71	8.55	7.71	8.02	314119
2009-05-21	7.93	8.03	7.53	7.78	269021
2009-05-22	7.81	7.91	7.51	7.61	195693
2009-05-26	7.69	8.51	7.62	8.23	257380
2009-05-27	8.16	8.45	7.93	7.98	132668
2009-05-28	8.15	8.23	7.48	7.57	236827
2009-05-29	7.58	7.69	7.37	7.67	182235
2009-06-01	7.90	8.50	7.84	8.42	278810
2009-06-02	8.16	8.50	8.15	8.33	205454
2009-06-03	8.20	8.45	7.92	8.19	166035
2009-06-04	8.22	8.46	7.88	8.33	201838
2009-06-05	8.40	8.62	8.22	8.26	187747
2009-06-08	8.07	8.38	7.82	7.90	182794
2009-06-09	7.92	8.21	7.77	7.79	135676
2009-06-10	7.85	8.02	7.40	7.48	386712
2009-06-11	7.53	7.64	7.29	7.33	223361
2009-06-12	7.28	7.40	7.20	7.36	183133
2009-06-15	7.22	7.22	6.77	6.89	186999
2009-06-16	7.06	7.18	6.51	6.52	240862
2009-06-17	6.54	6.78	6.36	6.48	207368
2009-06-18	6.08	7.70	6.01	7.15	566918
2009-06-19	7.19	7.47	6.82	6.82	449246
2009-06-22	6.77	6.98	6.52	6.76	251777
2009-06-23	6.82	6.88	6.51	6.55	124393
2009-06-24	6.63	7.14	6.41	6.47	181786
2009-06-25	6.44	7.32	6.43	7.23	227136
2009-06-26	7.20	7.54	6.87	7.42	908983
2009-06-29	7.42	7.49	7.08	7.36	213039
2009-06-30	7.34	7.66	7.29	7.43	206378
2009-07-01	7.51	8.30	7.46	8.13	247797
2009-07-02	7.79	7.92	7.32	7.60	494727
2009-07-06	7.56	7.96	7.54	7.88	239929
2009-07-07	7.85	7.89	7.57	7.70	210189
2009-07-08	7.72	7.82	7.05	7.26	391056
2009-07-09	7.34	7.38	7.01	7.16	285110
2009-07-10	7.13	7.51	7.13	7.41	177556
2009-07-13	7.43	7.71	7.21	7.60	204851
2009-07-14	7.61	8.18	7.22	8.10	245252
2009-07-15	8.22	8.43	7.95	8.22	248344
2009-07-16	8.18	8.70	8.05	8.55	167315
2009-07-17	8.55	8.55	7.79	7.89	343538
2009-07-20	7.93	8.12	7.80	7.86	189606
2009-07-21	7.94	7.95	7.60	7.93	159369
2009-07-22	7.88	9.12	7.70	8.82	324106
2009-07-23	8.79	9.70	8.70	9.55	300529
2009-07-24	9.38	9.72	9.31	9.53	152272
2009-07-27	9.48	9.59	9.21	9.47	177416
2009-07-28	9.36	9.62	9.25	9.56	119534
2009-07-29	9.42	9.66	9.31	9.52	132613
2009-07-30	9.64	10.29	9.49	10.13	271734
2009-07-31	10.11	10.90	10.10	10.52	298882
2009-08-03	10.60	11.01	10.51	10.90	238673
2009-08-04	10.77	12.23	10.68	12.18	502643
2009-08-05	12.11	12.11	11.45	11.76	372229
2009-08-06	11.79	11.79	10.95	11.00	251393
2009-08-07	11.16	11.91	11.16	11.48	561236
2009-08-10	11.38	11.56	11.05	11.25	187933
2009-08-11	11.14	11.35	10.77	10.83	235836
2009-08-12	10.82	11.48	10.66	11.24	237451
2009-08-13	11.34	12.09	11.17	11.60	267315
2009-08-14	11.61	11.61	10.58	10.86	474531
2009-08-17	10.51	10.93	10.00	10.65	216565
2009-08-18	10.69	11.43	10.69	11.22	179464
2009-08-19	11.07	11.48	10.97	11.38	156731
2009-08-20	11.38	11.78	11.32	11.65	121977
2009-08-21	11.78	11.89	11.47	11.67	171366
2009-08-24	11.71	11.85	11.38	11.73	220207
2009-08-25	11.60	11.76	11.34	11.43	314862
2009-08-26	11.43	11.68	11.17	11.32	246608
2009-08-27	11.27	11.85	11.15	11.41	201134
2009-08-28	11.57	12.06	11.49	11.62	188106
2009-08-31	11.35	12.16	11.31	12.10	511673
2009-09-01	11.99	12.64	11.56	11.73	420692
2009-09-02	11.73	11.91	11.37	11.75	254270
2009-09-03	11.88	11.88	11.39	11.54	360486
2009-09-04	11.62	11.95	11.42	11.86	264707
2009-09-08	12.00	12.10	11.88	12.09	211883
2009-09-09	12.10	12.25	11.88	12.12	186873
2009-09-10	12.10	12.69	12.06	12.68	197625
2009-09-11	12.60	12.97	12.46	12.92	130470
2009-09-14	12.24	12.69	11.70	12.41	764349
2009-09-15	12.41	12.86	12.39	12.60	236330
2009-09-16	12.63	13.09	12.49	12.76	265879
2009-09-17	12.76	13.08	12.51	12.61	169473
2009-09-18	12.80	12.97	12.55	12.62	328240
2009-09-21	12.42	12.76	12.32	12.45	254628
2009-09-22	12.64	13.27	12.56	13.11	656361
2009-09-23	13.11	14.30	13.01	13.73	416495
2009-09-24	13.76	14.14	12.72	13.08	308062
2009-09-25	13.05	13.24	12.86	12.93	124355
2009-09-28	13.08	14.15	12.91	13.63	233461
2009-09-29	13.73	14.58	13.56	14.14	572696
2009-09-30	14.20	14.93	14.00	14.71	457868
2009-10-01	14.69	14.87	14.30	14.39	383697
2009-10-02	13.62	13.84	12.98	13.20	1007256
2009-10-05	13.46	13.90	13.33	13.48	449579
2009-10-06	13.64	14.35	13.53	14.26	285162
2009-10-07	14.23	14.82	14.09	14.80	293569
2009-10-08	14.97	15.12	14.84	14.96	516453
2009-10-09	14.91	14.99	14.52	14.74	233741
2009-10-12	14.95	15.17	14.69	15.00	381162
2009-10-13	14.90	14.90	14.32	14.41	485177
2009-10-14	14.88	15.03	14.17	14.36	665736
2009-10-15	14.19	16.44	14.04	14.96	2305106
2009-10-16	14.87	15.13	14.49	14.67	771475
2009-10-19	14.77	15.02	14.54	14.58	404031
2009-10-20	14.66	14.79	13.77	14.13	586747
2009-10-21	14.04	14.39	13.21	13.31	450040
2009-10-22	13.41	13.74	12.80	13.65	434298
2009-10-23	13.75	13.83	13.20	13.30	425548
2009-10-26	13.28	13.58	12.71	12.93	352238
2009-10-27	12.98	13.10	12.29	12.51	416508
2009-10-28	12.51	12.61	11.71	11.85	668527
2009-10-29	11.96	12.68	11.88	12.32	476628
2009-10-30	12.23	12.28	11.38	11.50	617037
2009-11-02	11.54	11.81	10.80	11.28	674792
2009-11-03	11.13	11.45	10.67	11.31	508144
2009-11-04	11.40	11.58	11.11	11.24	298587
2009-11-05	11.35	12.03	11.34	11.93	359807
2009-11-06	11.79	12.15	11.54	12.00	297008
2009-11-09	12.17	12.34	12.04	12.25	161988
2009-11-10	12.19	12.61	11.73	12.20	166267
2009-11-11	12.39	12.52	11.98	12.19	122781
2009-11-12	12.17	12.18	11.49	11.60	193049
2009-11-13	11.70	11.76	11.30	11.47	192415
2009-11-16	11.68	12.00	11.58	11.91	207639
2009-11-17	11.86	12.07	11.61	11.74	173278
2009-11-18	11.73	11.82	11.65	11.75	104997
2009-11-19	11.59	11.61	10.96	11.22	250605
2009-11-20	11.14	11.28	11.09	11.27	192048
2009-11-23	11.61	11.97	11.45	11.60	315981
2009-11-24	11.53	11.83	11.42	11.66	406278
2009-11-25	11.74	11.89	11.59	11.67	237789
2009-11-27	11.18	11.48	10.94	11.08	205305
2009-11-30	11.15	11.15	10.35	10.85	530320
2009-12-01	10.95	11.07	10.62	10.76	166686
2009-12-02	10.81	11.04	10.65	10.84	377459
2009-12-03	10.93	10.94	10.62	10.66	316915
2009-12-04	10.86	11.04	10.54	10.65	629434
2009-12-07	10.68	10.96	10.65	10.87	185968
2009-12-08	10.75	10.83	10.59	10.68	170618
2009-12-09	10.72	10.77	10.50	10.69	159165
2009-12-10	10.72	10.94	10.27	10.49	159346
2009-12-11	10.59	10.92	10.39	10.75	152919
2009-12-14	10.76	10.96	10.54	10.95	177843
2009-12-15	10.89	10.96	10.62	10.71	284191
2009-12-16	10.86	11.05	10.60	10.90	390762
2009-12-17	10.89	13.97	10.89	13.29	2288811
2009-12-18	13.37	13.68	12.50	12.74	809471
2009-12-21	12.93	13.05	12.41	12.52	299464
2009-12-22	12.49	12.72	12.37	12.50	258172
2009-12-23	12.63	12.68	12.29	12.50	187230
2009-12-24	12.53	12.69	12.50	12.51	50253
2009-12-28	12.51	13.41	12.51	13.13	322128
2009-12-29	13.21	13.33	12.98	13.20	168520
2009-12-30	13.20	13.20	12.77	12.87	218142
2009-12-31	12.93	12.93	12.19	12.20	308287
2010-01-04	12.33	12.47	12.02	12.35	314183
2010-01-05	12.35	12.35	11.90	12.19	383546
2010-01-06	12.13	12.22	11.93	12.08	217999
2010-01-07	12.00	12.19	11.60	11.76	317368
2010-01-08	11.74	11.97	11.51	11.83	221075
2010-01-11	11.89	11.98	11.58	11.97	177360
2010-01-12	11.85	11.85	11.26	11.37	313754
2010-01-13	11.42	11.74	11.25	11.67	267843
2010-01-14	11.65	11.81	11.44	11.77	246519
2010-01-15	11.80	11.89	11.67	11.76	496378
2010-01-19	11.76	13.21	11.72	13.15	785461
2010-01-20	13.00	13.00	12.44	12.90	583405
2010-01-21	12.88	13.38	12.24	13.01	648774
2010-01-22	12.93	13.22	12.60	12.92	401826
2010-01-25	13.11	13.36	12.71	12.99	429961
2010-01-26	12.89	12.99	12.52	12.82	319953
2010-01-27	12.80	13.03	12.63	12.78	376557
2010-01-28	12.79	12.79	12.36	12.56	290050
2010-01-29	12.59	12.65	11.92	11.95	402224
2010-02-01	12.05	12.32	11.70	12.25	279140
2010-02-02	12.30	12.78	12.09	12.35	290402
2010-02-03	12.30	13.27	11.87	13.13	767210
2010-02-04	13.03	13.03	11.79	11.88	520512
2010-02-05	11.95	12.11	10.96	11.33	689922
2010-02-08	11.73	12.48	11.73	12.00	635151
2010-02-09	12.28	12.57	11.83	11.88	399371
2010-02-10	11.85	11.89	11.53	11.89	270789
2010-02-11	11.80	12.03	11.49	11.93	295624
2010-02-12	11.80	12.08	11.62	11.98	311468
2010-02-16	12.08	12.09	11.75	11.98	308654
2010-02-17	12.03	12.06	11.85	11.92	138408
2010-02-18	11.87	12.10	11.80	12.01	160472
2010-02-19	12.01	12.26	11.82	12.04	186508
2010-02-22	12.05	12.20	11.75	11.78	179418
2010-02-23	11.80	11.83	11.32	11.57	265731
2010-02-24	11.64	11.81	11.48	11.70	206134
2010-02-25	11.50	11.78	11.26	11.76	201442
2010-02-26	11.81	11.81	11.29	11.68	303200
2010-03-01	11.70	12.15	11.70	12.04	270527
2010-03-02	12.03	12.69	12.00	12.49	262219
2010-03-03	12.52	12.79	12.34	12.54	202860
2010-03-04	12.56	13.11	12.50	13.09	263402
2010-03-05	13.17	13.97	13.15	13.86	509152
2010-03-08	13.76	14.76	13.76	14.62	999660
2010-03-09	14.52	14.52	13.87	14.17	565760
2010-03-10	14.14	14.93	14.14	14.49	674373
2010-03-11	14.38	14.58	14.13	14.32	449833
2010-03-12	14.29	14.36	14.05	14.24	473787
2010-03-15	14.25	14.41	13.90	13.99	599100
2010-03-16	14.12	14.28	13.90	14.14	564002
2010-03-17	14.22	14.76	14.22	14.55	605964
2010-03-18	15.39	15.42	13.37	13.68	1451409
2010-03-19	13.76	13.93	13.52	13.74	664058
2010-03-22	13.78	14.59	13.51	14.58	423202
2010-03-23	14.73	15.04	14.45	14.72	329826
2010-03-24	14.69	15.02	14.50	14.71	392301
2010-03-25	14.84	15.26	14.42	14.48	348721
2010-03-26	14.51	14.79	14.40	14.49	238630
2010-03-29	14.53	14.61	14.29	14.40	116291
2010-03-30	14.37	14.70	14.37	14.48	275273
2010-03-31	14.38	14.82	14.23	14.61	297750
2010-04-01	14.77	14.97	14.56	14.74	269353
2010-04-05	14.76	15.11	14.48	15.09	328177
2010-04-06	15.00	15.43	14.95	15.22	495457
2010-04-07	15.15	15.36	14.76	14.95	228741
2010-04-08	14.92	14.96	14.33	14.35	328812
2010-04-09	14.39	14.66	14.15	14.59	193218
2010-04-12	14.62	14.95	14.62	14.80	205121
2010-04-13	14.69	14.85	14.46	14.65	141672
2010-04-14	14.71	15.31	14.71	15.28	304958
2010-04-15	15.21	15.63	15.18	15.39	432627
2010-04-16	15.23	15.55	14.90	15.17	478623
2010-04-19	15.12	15.25	14.81	15.15	393967
2010-04-20	15.18	15.62	15.14	15.57	424225
2010-04-21	15.63	16.09	15.47	16.08	490388
2010-04-22	15.79	16.06	15.69	15.80	456417
2010-04-23	15.80	15.90	15.70	15.83	369885
2010-04-26	15.90	17.15	15.90	16.93	409518
2010-04-27	16.79	16.97	16.19	16.24	286138
2010-04-28	16.40	16.79	16.14	16.29	233519
2010-04-29	16.46	17.33	16.43	17.30	392774
2010-04-30	17.35	17.43	16.61	16.63	297243
2010-05-03	16.69	17.31	16.36	17.27	270459
2010-05-04	16.94	16.94	16.36	16.50	263718
2010-05-05	16.28	16.28	15.19	15.41	386727
2010-05-06	15.33	15.62	13.06	14.54	530234
2010-05-07	14.40	14.61	13.38	13.60	751311
2010-05-10	15.09	15.56	14.87	15.21	492657
2010-05-11	15.01	15.16	14.78	14.92	438998
2010-05-12	15.03	15.53	14.89	15.43	396041
2010-05-13	15.44	15.88	15.33	15.48	317961
2010-05-14	15.15	15.25	14.37	14.63	374064
2010-05-17	14.80	15.33	14.38	15.05	255003
2010-05-18	15.20	15.61	14.27	14.36	357282
2010-05-19	14.21	14.23	13.40	13.63	434944
2010-05-20	13.13	13.21	12.34	12.42	704573
2010-05-21	12.14	12.85	11.77	12.82	900955
2010-05-24	12.76	12.93	12.18	12.23	414528
2010-05-25	11.78	12.16	11.40	12.10	485829
2010-05-26	12.30	12.61	11.83	11.90	598993
2010-05-27	12.40	12.53	12.27	12.43	547287
2010-05-28	12.40	12.42	11.90	12.13	421982
2010-06-01	11.95	12.15	11.66	11.73	363341
2010-06-02	11.78	12.01	11.65	11.92	326236
2010-06-03	12.13	12.72	11.99	12.57	356900
2010-06-04	12.34	12.34	11.57	11.62	425070
2010-06-07	11.67	11.79	10.90	10.93	375640
2010-06-08	10.97	11.30	10.90	11.25	437030
2010-06-09	11.35	11.63	10.88	10.96	226285
2010-06-10	11.30	11.30	10.38	11.05	755840
2010-06-11	10.91	11.25	10.83	11.03	365463
2010-06-14	11.16	11.43	11.14	11.30	547990
2010-06-15	11.45	11.49	11.02	11.12	480035
2010-06-16	10.98	11.20	10.89	11.08	450456
2010-06-17	12.90	13.17	12.02	12.40	2325258
2010-06-18	12.44	12.81	12.14	12.19	765823
2010-06-21	12.45	12.63	11.81	11.85	481705
2010-06-22	11.95	12.20	11.00	11.04	595948
2010-06-23	11.00	11.23	10.70	10.93	474529
2010-06-24	10.76	11.09	10.55	10.81	433986
2010-06-25	10.85	11.02	10.69	10.91	843504
2010-06-28	11.00	11.28	10.78	10.79	299736
2010-06-29	10.58	10.58	9.89	10.03	737969
2010-06-30	10.06	10.45	9.89	9.94	405020
2010-07-01	9.99	10.02	9.26	9.59	720292
2010-07-02	9.69	10.06	9.60	9.89	326020
2010-07-06	10.19	10.32	9.41	9.46	567486
2010-07-07	9.50	10.04	9.47	9.98	435893
2010-07-08	10.10	10.27	9.89	10.20	469011
2010-07-09	10.13	10.39	9.89	10.31	503098
2010-07-12	10.25	10.47	10.09	10.26	213368
2010-07-13	10.50	11.06	10.46	10.77	796049
2010-07-14	10.72	10.91	10.50	10.85	334809
2010-07-15	10.85	10.86	10.27	10.48	448339
2010-07-16	10.34	10.37	9.74	9.78	636168
2010-07-19	9.83	10.01	9.63	9.84	459815
2010-07-20	9.67	10.29	9.43	10.22	608937
2010-07-21	10.40	10.41	10.00	10.11	362146
2010-07-22	10.28	10.71	10.21	10.68	491049
2010-07-23	10.57	11.14	10.47	10.82	508855
2010-07-26	10.89	11.14	10.75	11.01	358049
2010-07-27	11.15	11.39	10.71	10.78	386177
2010-07-28	10.73	10.96	10.36	10.42	259861
2010-07-29	10.50	10.69	10.09	10.34	274361
2010-07-30	10.12	10.65	10.04	10.45	203948
2010-08-02	10.78	11.08	10.58	11.00	349110
2010-08-03	10.91	11.03	10.56	10.64	248932
2010-08-04	10.69	11.05	10.62	10.75	348096
2010-08-05	10.68	10.80	10.51	10.54	217742
2010-08-06	10.35	10.70	10.31	10.67	329248
2010-08-09	10.74	10.75	10.41	10.63	167622
2010-08-10	10.54	10.62	10.17	10.18	333777
2010-08-11	9.98	10.01	9.66	9.66	356936
2010-08-12	9.49	9.71	9.40	9.58	284506
2010-08-13	9.51	9.66	9.09	9.10	321255
2010-08-16	9.10	9.38	9.04	9.30	194733
2010-08-17	9.49	9.53	9.24	9.27	364764
2010-08-18	9.22	9.23	8.93	9.12	221110
2010-08-19	9.09	9.17	8.64	8.64	322825
2010-08-20	8.53	8.80	8.45	8.74	281368
2010-08-23	8.85	8.94	8.38	8.40	327273
2010-08-24	8.25	8.54	8.10	8.47	410824
2010-08-25	8.38	8.65	8.24	8.63	292809
2010-08-26	8.68	8.99	8.64	8.78	347444
2010-08-27	8.90	9.07	8.71	9.05	229159
2010-08-30	9.01	9.01	8.50	8.50	311831
2010-08-31	8.48	8.75	8.35	8.58	230998
2010-09-01	8.86	9.15	8.69	9.13	287826
2010-09-02	9.06	9.40	9.01	9.37	180362
2010-09-03	9.43	10.00	9.43	9.97	319555
2010-09-07	9.88	9.91	9.33	9.41	260008
2010-09-08	9.42	9.58	9.32	9.45	101468
2010-09-09	9.62	9.65	9.17	9.29	96974
2010-09-10	9.31	9.47	9.20	9.28	161441
2010-09-13	9.44	9.69	9.42	9.60	161160
2010-09-14	9.59	9.69	9.40	9.48	213786
2010-09-15	9.44	9.65	9.30	9.55	167391
2010-09-16	9.45	9.52	9.12	9.32	130054
2010-09-17	9.41	9.70	9.24	9.42	430310
2010-09-20	9.45	9.65	9.25	9.56	268820
2010-09-21	9.53	9.79	9.49	9.52	269730
2010-09-22	9.46	9.54	9.08	9.26	160129
2010-09-23	9.14	9.58	9.14	9.36	277515
2010-09-24	9.53	10.05	9.53	9.97	361396
2010-09-27	10.00	10.65	10.00	10.43	265049
2010-09-28	10.31	10.68	9.94	10.60	358625
2010-09-29	10.59	10.96	10.59	10.85	283907
2010-09-30	10.93	10.98	10.30	10.42	459788
2010-10-01	10.55	10.65	10.33	10.47	239702
2010-10-04	10.44	10.51	10.06	10.29	189139
2010-10-05	10.45	10.86	10.38	10.80	153740
2010-10-06	10.80	11.10	10.60	10.66	234939
2010-10-07	10.77	10.84	10.29	10.31	287181
2010-10-08	10.29	10.84	10.17	10.75	192251
2010-10-11	10.77	11.06	10.57	10.77	136250
2010-10-12	10.71	10.71	10.40	10.47	287589
2010-10-13	10.51	11.32	10.51	11.17	662770
2010-10-14	11.99	12.25	10.01	10.12	1769868
2010-10-15	10.26	10.40	9.81	10.01	588772
2010-10-18	10.06	10.17	9.64	9.75	390022
2010-10-19	9.59	9.94	9.51	9.61	396773
2010-10-20	9.69	9.79	9.60	9.67	263444
2010-10-21	9.74	10.13	9.55	9.70	302754
2010-10-22	9.73	9.92	9.67	9.91	199812
2010-10-25	9.99	10.11	9.84	9.90	200833
2010-10-26	9.86	10.00	9.73	9.78	154693
2010-10-27	9.69	9.80	9.51	9.72	217935
2010-10-28	9.80	9.90	9.71	9.80	168851
2010-10-29	9.77	10.05	9.65	10.00	183362
2010-11-01	10.07	10.18	9.76	9.92	228015
2010-11-02	10.08	10.49	9.99	10.49	225292
2010-11-03	10.54	10.61	10.24	10.49	202582
2010-11-04	10.69	10.90	10.64	10.80	262433
2010-11-05	10.91	11.48	10.87	11.26	334756
2010-11-08	11.24	11.30	10.90	11.24	134432
2010-11-09	11.30	11.30	10.43	10.50	238422
2010-11-10	10.55	10.92	10.39	10.85	145211
2010-11-11	10.71	10.85	10.66	10.72	135184
2010-11-12	10.66	10.91	10.40	10.41	195435
2010-11-15	10.58	10.75	10.41	10.55	83640
2010-11-16	10.44	10.45	10.06	10.18	137335
2010-11-17	10.23	10.28	10.03	10.21	140945
2010-11-18	10.37	10.76	10.26	10.61	193551
2010-11-19	10.56	10.58	10.28	10.33	130005
2010-11-22	10.31	10.50	10.08	10.47	111333
2010-11-23	10.27	10.36	10.00	10.03	292586
2010-11-24	10.19	10.65	10.13	10.58	328089
2010-11-26	10.49	10.64	10.43	10.54	36822
2010-11-29	10.27	10.64	10.20	10.51	133307
2010-11-30	10.34	10.53	10.21	10.48	274725
2010-12-01	10.72	10.97	10.60	10.93	524177
2010-12-02	10.92	11.85	10.89	11.71	470139
2010-12-03	11.66	12.06	11.35	12.03	289571
2010-12-06	12.03	12.65	11.95	12.46	364505
2010-12-07	12.68	13.50	12.68	13.21	590453
2010-12-08	13.23	13.23	11.99	12.07	403868
2010-12-09	12.23	12.37	11.99	12.10	229150
2010-12-10	12.18	12.56	11.99	12.56	182654
2010-12-13	12.71	12.71	12.25	12.45	171761
2010-12-14	12.42	13.03	12.32	13.02	263895
2010-12-15	13.02	13.24	12.83	13.09	472243
2010-12-16	14.56	15.06	13.21	14.96	2053684
2010-12-17	14.96	15.32	14.69	15.21	1052435
2010-12-20	15.34	15.86	15.28	15.56	500384
2010-12-21	15.65	15.84	15.50	15.55	379386
2010-12-22	15.44	15.50	15.13	15.46	301316
2010-12-23	15.45	15.67	15.41	15.54	152884
2010-12-27	15.71	15.90	15.47	15.77	214326
2010-12-28	15.88	15.92	15.20	15.39	201095
2010-12-29	15.41	15.50	15.19	15.40	180008
2010-12-30	15.36	15.44	15.12	15.12	193146
2010-12-31	15.01	15.40	14.83	15.20	244859
2011-01-03	15.46	15.73	15.28	15.47	311272
2011-01-04	15.52	15.59	14.56	14.86	519257
2011-01-05	14.83	15.30	14.67	15.20	297183
2011-01-06	15.28	15.28	14.69	14.87	231572
2011-01-07	14.86	14.87	14.40	14.69	190803
2011-01-10	14.61	15.00	14.40	14.90	166091
2011-01-11	15.01	15.21	14.91	15.14	265061
2011-01-12	15.37	15.70	15.28	15.62	215038
2011-01-13	15.57	15.68	15.43	15.61	178127
2011-01-14	15.56	15.67	15.22	15.39	167530
2011-01-18	15.40	15.63	15.05	15.62	217918
2011-01-19	15.54	15.55	14.93	15.20	355344
2011-01-20	15.07	15.47	15.07	15.16	297132
2011-01-21	15.32	15.36	15.17	15.22	333073
2011-01-24	15.25	15.53	15.14	15.30	181161
2011-01-25	15.21	15.45	15.17	15.42	413392
2011-01-26	15.56	16.20	15.35	16.17	615054
2011-01-27	16.18	16.32	15.79	16.13	385767
2011-01-28	16.07	16.14	14.75	14.97	652297
2011-01-31	15.05	15.25	14.79	14.90	375121
2011-02-01	15.13	15.24	14.86	14.88	388331
2011-02-02	14.83	14.93	14.38	14.53	282090
2011-02-03	14.53	14.80	14.40	14.77	331537
2011-02-04	14.75	14.94	14.58	14.87	166438
2011-02-07	14.87	15.19	14.68	15.00	160179
2011-02-08	15.02	15.19	14.79	15.19	79953
2011-02-09	15.19	15.35	15.00	15.25	171087
2011-02-10	15.09	15.60	15.01	15.60	180764
2011-02-11	15.55	15.93	15.48	15.89	278009
2011-02-14	15.82	16.00	15.71	15.87	163507
2011-02-15	15.79	15.95	15.61	15.70	226473
2011-02-16	15.77	16.08	15.68	16.04	133287
2011-02-17	15.99	16.43	15.83	16.35	220224
2011-02-18	16.42	16.60	16.28	16.43	146749
2011-02-22	16.14	16.20	15.20	15.22	446119
2011-02-23	15.22	15.22	13.50	13.98	848853
2011-02-24	14.02	14.17	13.43	13.70	716661
2011-02-25	13.79	14.22	13.75	14.22	419915
2011-02-28	14.36	14.48	14.07	14.46	242615
2011-03-01	14.54	14.55	13.94	14.02	293534
2011-03-02	13.97	14.11	13.74	14.05	287647
2011-03-03	14.30	14.72	14.30	14.62	151835
2011-03-04	14.63	14.82	14.09	14.27	296814
2011-03-07	14.35	14.56	14.10	14.25	317562
2011-03-08	14.27	14.49	14.08	14.49	396206
2011-03-09	14.47	14.83	14.26	14.70	172255
2011-03-10	14.38	14.70	14.22	14.41	334087
2011-03-11	14.24	14.90	14.12	14.76	424416
2011-03-14	14.52	15.01	14.48	15.00	396151
2011-03-15	14.76	15.34	14.43	15.15	694789
2011-03-16	15.11	15.44	14.99	15.19	525754
2011-03-17	15.41	15.77	13.15	13.39	1995533
2011-03-18	13.38	13.66	12.75	12.90	928985
2011-03-21	13.27	13.62	12.80	13.50	780537
2011-03-22	13.50	13.58	13.36	13.48	615979
2011-03-23	13.42	13.64	13.19	13.49	394847
2011-03-24	13.61	13.70	13.33	13.59	325078
2011-03-25	13.70	13.88	13.50	13.52	212904
2011-03-28	13.48	13.57	13.25	13.31	158815
2011-03-29	13.28	13.42	13.04	13.30	198475
2011-03-30	13.41	13.83	13.19	13.82	357336
2011-03-31	13.75	13.89	13.34	13.37	266706
2011-04-01	13.49	13.56	13.22	13.36	256756
2011-04-04	13.43	13.62	13.19	13.33	242378
2011-04-05	13.29	13.88	13.29	13.80	297581
2011-04-06	13.95	14.32	13.90	14.05	408091
2011-04-07	14.08	14.25	13.76	13.86	208823
2011-04-08	14.00	14.08	13.21	13.26	370146
2011-04-11	13.28	13.39	12.67	12.70	363541
2011-04-12	12.56	12.56	12.00	12.26	529365
2011-04-13	12.35	12.49	11.90	12.18	366400
2011-04-14	12.03	12.36	12.00	12.18	516663
2011-04-15	12.17	12.36	11.96	11.98	354008
2011-04-18	11.76	11.94	11.65	11.86	356465
2011-04-19	11.95	12.20	11.88	11.98	193930
2011-04-20	12.30	12.35	12.11	12.31	243332
2011-04-21	12.44	12.67	12.29	12.61	202741
2011-04-25	12.50	12.65	12.22	12.46	150820
2011-04-26	12.57	12.78	12.51	12.62	264856
2011-04-27	12.66	12.69	12.42	12.52	274576
2011-04-28	12.46	12.62	12.32	12.51	116404
2011-04-29	12.58	12.60	12.27	12.38	143474
2011-05-02	12.47	12.49	11.91	11.97	321984
2011-05-03	11.90	12.13	11.80	11.81	286559
2011-05-04	11.86	12.14	11.64	11.71	179914
2011-05-05	11.56	12.17	11.51	11.89	197436
2011-05-06	11.79	12.20	11.62	11.75	165323
2011-05-09	11.72	12.06	11.72	11.90	128053
2011-05-10	11.95	12.27	11.85	12.24	119598
2011-05-11	12.22	12.50	12.13	12.29	198605
2011-05-12	12.17	12.84	12.17	12.72	219166
2011-05-13	12.78	12.83	12.33	12.35	144655
2011-05-16	12.28	12.30	11.91	11.92	198841
2011-05-17	11.82	12.47	11.64	12.02	167241
2011-05-18	12.10	12.13	11.84	12.05	163135
2011-05-19	12.19	12.40	12.03	12.23	99428
2011-05-20	12.13	12.40	11.90	12.14	149181
2011-05-23	11.87	12.10	11.69	11.90	176909
2011-05-24	11.95	11.95	11.42	11.56	247101
2011-05-25	11.50	11.63	11.46	11.55	292980
2011-05-26	11.55	11.64	11.25	11.55	266723
2011-05-27	11.61	11.66	11.41	11.52	186873
2011-05-31	11.72	11.74	11.44	11.45	337111
2011-06-01	11.41	11.45	10.95	10.96	406912
2011-06-02	10.93	11.05	10.70	10.74	290411
2011-06-03	10.53	11.06	10.40	10.87	220438
2011-06-06	10.82	11.09	10.82	10.93	197589
2011-06-07	11.04	11.22	10.94	10.94	126826
2011-06-08	10.88	10.88	10.48	10.56	169571
2011-06-09	10.58	10.87	10.46	10.80	160686
2011-06-10	10.70	10.72	10.43	10.51	219433
2011-06-13	10.55	10.57	10.39	10.55	265386
2011-06-14	10.72	11.26	10.69	11.08	319325
2011-06-15	10.89	11.16	10.70	11.00	405929
2011-06-16	9.66	9.90	8.52	8.76	2490452
2011-06-17	8.89	9.05	8.25	8.55	1200377
2011-06-20	8.54	8.67	8.43	8.59	666633
2011-06-21	8.70	9.03	8.60	8.90	465584
2011-06-22	8.88	8.90	8.67	8.69	392458
2011-06-23	8.53	9.20	8.45	9.17	678739
2011-06-24	9.22	9.38	9.11	9.17	484659
2011-06-27	9.23	9.40	9.18	9.36	370770
2011-06-28	9.42	9.50	9.31	9.43	543418
2011-06-29	9.51	9.78	9.36	9.68	581706
2011-06-30	9.73	9.74	9.56	9.66	320061
2011-07-01	9.71	9.91	9.60	9.81	392008
2011-07-05	9.84	9.84	9.48	9.62	214431
2011-07-06	9.61	9.76	9.55	9.67	136427
2011-07-07	9.80	9.89	9.67	9.81	254221
2011-07-08	9.62	9.64	9.24	9.45	326549
2011-07-11	9.29	9.34	8.85	8.87	459069
2011-07-12	8.88	9.28	8.77	9.10	198615
2011-07-13	9.20	9.49	9.14	9.32	265317
2011-07-14	9.39	9.46	9.08	9.14	219295
2011-07-15	9.22	9.49	9.08	9.17	185163
2011-07-18	9.19	9.36	8.78	8.81	268671
2011-07-19	8.93	9.20	8.83	9.14	188132
2011-07-20	9.16	9.30	9.01	9.24	159157
2011-07-21	9.30	9.43	9.15	9.37	239380
2011-07-22	9.36	9.36	9.18	9.27	130998
2011-07-25	9.16	9.25	8.85	8.86	246695
2011-07-26	8.88	9.00	8.60	8.61	213186
2011-07-27	8.53	8.58	8.12	8.18	322309
2011-07-28	8.17	8.59	8.17	8.42	275170
2011-07-29	8.34	8.69	8.26	8.39	318506
2011-08-01	8.55	8.70	8.28	8.37	206782
2011-08-02	8.33	8.40	7.69	7.70	325834
2011-08-03	7.66	7.95	7.51	7.88	289669
2011-08-04	7.77	7.87	7.10	7.10	536655
2011-08-05	7.25	7.49	6.96	7.16	398372
2011-08-08	6.88	7.15	6.51	6.59	613954
2011-08-09	6.85	7.18	6.35	7.08	544849
2011-08-10	7.06	7.14	6.66	6.68	545560
2011-08-11	6.63	7.24	6.55	7.03	454615
2011-08-12	7.11	7.21	6.90	7.18	252493
2011-08-15	7.25	7.45	7.08	7.32	235817
2011-08-16	7.17	7.31	6.87	7.04	345049
2011-08-17	7.08	7.15	6.73	6.91	248994
2011-08-18	6.70	6.70	6.41	6.49	539191
2011-08-19	6.35	6.64	6.31	6.43	443160
2011-08-22	6.63	6.66	6.33	6.45	388661
2011-08-23	6.54	7.15	6.41	7.10	475555
2011-08-24	7.10	7.32	6.96	7.08	433010
2011-08-25	7.16	7.26	6.70	6.72	306005
2011-08-26	6.65	7.26	6.59	7.14	345622
2011-08-29	7.21	7.78	7.08	7.77	406109
2011-08-30	7.72	8.09	7.44	8.01	358124
2011-08-31	8.03	8.17	7.70	7.85	254238
2011-09-01	7.82	8.04	7.32	7.42	230136
2011-09-02	7.20	7.22	6.89	7.02	254665
2011-09-06	6.71	6.90	6.61	6.82	251861
2011-09-07	6.93	7.29	6.93	7.25	278900
2011-09-08	7.17	7.33	6.90	6.96	192635
2011-09-09	6.87	6.90	6.55	6.63	329550
2011-09-12	6.58	6.83	6.54	6.80	268393
2011-09-13	6.84	6.94	6.68	6.91	202097
2011-09-14	7.00	7.65	6.85	7.42	261922
2011-09-15	7.51	7.63	7.32	7.60	206561
2011-09-16	7.60	7.66	7.35	7.54	264178
2011-09-19	7.35	7.38	7.13	7.26	212394
2011-09-20	7.34	7.39	6.86	6.86	239488
2011-09-21	6.85	7.06	6.60	6.62	277211
2011-09-22	6.47	6.75	6.15	6.27	455434
2011-09-23	6.27	6.64	6.25	6.38	325324
2011-09-26	6.48	7.12	6.38	7.09	353417
2011-09-27	7.32	7.43	6.80	6.90	456098
2011-09-28	6.90	7.03	6.73	6.75	290316
2011-09-29	6.98	7.18	6.91	7.09	385008
2011-09-30	6.93	7.34	6.89	6.92	314411
2011-10-03	6.83	8.09	6.78	6.92	750083
2011-10-04	6.85	7.65	6.75	7.50	372015
2011-10-05	7.50	7.58	7.30	7.51	373873
2011-10-06	7.51	7.81	7.44	7.57	281802
2011-10-07	7.62	7.65	7.07	7.08	250234
2011-10-10	7.27	7.50	7.22	7.37	460801
2011-10-11	7.30	7.34	7.13	7.27	476170
2011-10-12	7.36	7.75	7.31	7.65	995094
2011-10-13	8.42	8.72	7.21	7.49	1637241
2011-10-14	7.56	7.57	7.16	7.37	614665
2011-10-17	7.27	7.68	7.26	7.36	594517
2011-10-18	7.39	7.70	7.25	7.60	506468
2011-10-19	7.55	7.88	7.48	7.67	440370
2011-10-20	7.65	7.73	7.47	7.62	255350
2011-10-21	7.77	7.87	7.60	7.72	292612
2011-10-24	7.76	8.51	7.76	8.32	340725
2011-10-25	8.23	8.30	7.87	7.98	466617
2011-10-26	8.16	8.37	7.80	8.29	289689
2011-10-27	8.58	8.95	8.50	8.88	615743
2011-10-28	8.78	8.91	8.55	8.63	307486
2011-10-31	8.43	8.55	8.13	8.14	281161
2011-11-01	8.00	8.00	7.40	7.46	685049
2011-11-02	7.61	7.70	7.36	7.59	392312
2011-11-03	7.72	7.72	7.36	7.49	366208
2011-11-04	7.41	7.51	7.25	7.46	231200
2011-11-07	7.47	7.56	7.26	7.41	226265
2011-11-08	7.47	7.52	7.16	7.38	209668
2011-11-09	7.16	7.27	6.98	7.01	335658
2011-11-10	7.14	7.17	6.95	7.06	164075
2011-11-11	7.15	7.25	7.10	7.19	156129
2011-11-14	7.17	7.27	7.00	7.07	199780
2011-11-15	7.03	7.18	6.88	7.04	275421
2011-11-16	6.95	7.12	6.86	6.91	236342
2011-11-17	6.87	7.05	6.73	6.78	234722
2011-11-18	6.82	6.97	6.63	6.64	228915
2011-11-21	6.50	6.74	6.43	6.61	408203
2011-11-22	6.56	6.68	6.34	6.35	282322
2011-11-23	6.30	6.36	6.08	6.09	310525
2011-11-25	6.06	6.20	6.02	6.07	238590
2011-11-28	6.29	6.48	6.26	6.39	332173
2011-11-29	6.39	6.41	6.15	6.18	197685
2011-11-30	6.46	6.50	6.37	6.44	370609
2011-12-01	6.41	6.47	6.30	6.31	277034
2011-12-02	6.40	6.53	6.33	6.35	232603
2011-12-05	6.48	6.60	6.41	6.53	340805
2011-12-06	6.52	6.71	6.46	6.57	509886
2011-12-07	6.54	6.80	6.45	6.74	367383
2011-12-08	6.68	6.79	6.50	6.57	429639
2011-12-09	6.60	7.01	6.55	6.92	244454
2011-12-12	6.84	6.97	6.80	6.95	345694
2011-12-13	7.01	7.15	6.69	6.74	330034
2011-12-14	6.71	6.81	6.46	6.81	443199
2011-12-15	6.64	6.89	6.21	6.81	808496
2011-12-16	6.92	6.98	6.79	6.94	622369
2011-12-19	6.98	7.03	6.80	6.91	495707
2011-12-20	7.05	7.18	6.90	7.11	361684
2011-12-21	7.11	7.41	7.06	7.35	175452
2011-12-22	7.42	7.75	7.42	7.62	212090
2011-12-23	7.68	7.81	7.59	7.80	161071
2011-12-27	7.77	7.91	7.60	7.75	211105
2011-12-28	7.71	7.71	7.44	7.46	155118
2011-12-29	7.48	7.74	7.45	7.47	253178
2011-12-30	7.46	7.48	7.38	7.38	209913
2012-01-03	7.53	7.65	7.49	7.59	221783
2012-01-04	7.56	7.61	7.41	7.53	121672
2012-01-05	7.49	7.67	7.36	7.59	141690
2012-01-06	7.60	7.64	7.52	7.56	137518
2012-01-09	7.58	7.61	7.39	7.51	194708
2012-01-10	7.60	7.71	7.51	7.54	261160
2012-01-11	7.52	8.00	7.52	7.96	221748
2012-01-12	8.01	8.19	7.76	8.15	192421
2012-01-13	8.08	8.14	7.92	7.96	165434
2012-01-17	8.04	8.06	7.86	8.00	322652
2012-01-18	8.01	8.43	7.92	8.42	286901
2012-01-19	8.46	8.66	8.34	8.65	226788
2012-01-20	8.60	8.80	8.54	8.77	200843
2012-01-23	8.79	8.95	8.77	8.91	258771
2012-01-24	8.82	9.16	8.67	9.12	301209
2012-01-25	9.15	9.33	9.05	9.28	296174
2012-01-26	9.37	9.55	9.06	9.09	273099
2012-01-27	9.04	9.31	8.94	9.28	163047
2012-01-30	9.22	9.31	9.10	9.24	173886
2012-01-31	9.32	9.37	9.07	9.14	168510
2012-02-01	9.20	9.29	9.08	9.24	217845
2012-02-02	9.25	9.40	9.19	9.31	140451
2012-02-03	9.42	9.89	9.42	9.64	295166
2012-02-06	9.62	10.33	9.60	10.17	335264
2012-02-07	10.18	10.38	10.01	10.29	275316
2012-02-08	10.32	10.39	9.87	9.98	242188
2012-02-09	10.00	10.00	9.73	9.86	136512
2012-02-10	9.74	9.81	9.59	9.60	119011
2012-02-13	9.72	10.51	9.72	10.47	431638
2012-02-14	10.46	10.46	10.01	10.21	186029
2012-02-15	10.25	10.25	9.89	9.93	232606
2012-02-16	9.91	10.16	9.82	10.12	194448
2012-02-17	10.15	10.33	10.06	10.23	256118
2012-02-21	10.24	10.24	9.91	9.93	302154
2012-02-22	9.91	9.91	9.62	9.66	192214
2012-02-23	9.63	9.80	9.52	9.73	257126
2012-02-24	9.77	9.89	9.43	9.44	219486
2012-02-27	9.32	9.40	8.98	9.16	276877
2012-02-28	9.16	9.26	9.00	9.05	284016
2012-02-29	9.10	9.25	8.90	8.92	313392
2012-03-01	8.98	9.19	8.93	9.10	289994
2012-03-02	9.07	9.10	8.69	8.70	427881
2012-03-05	8.69	8.74	8.48	8.51	236622
2012-03-06	8.39	8.45	8.14	8.27	199103
2012-03-07	8.32	8.42	8.26	8.39	182107
2012-03-08	8.45	8.50	8.28	8.45	150804
2012-03-09	8.39	8.79	8.38	8.58	199977
2012-03-12	8.57	8.82	8.57	8.69	152355
2012-03-13	8.80	9.03	8.80	9.03	197035
2012-03-14	9.01	9.10	8.77	8.90	387340
2012-03-15	8.60	10.65	8.54	10.34	2004704
2012-03-16	10.16	10.41	10.01	10.06	464979
2012-03-19	10.02	10.44	9.81	10.30	322378
2012-03-20	10.21	10.22	9.83	9.96	230224
2012-03-21	9.99	10.21	9.89	9.89	226349
2012-03-22	9.76	9.76	9.37	9.48	213184
2012-03-23	9.47	9.68	9.24	9.67	130093
2012-03-26	9.82	10.07	9.80	9.85	182718
2012-03-27	9.87	10.09	9.81	9.90	209902
2012-03-28	9.95	10.02	9.76	9.95	151098
2012-03-29	9.89	10.00	9.66	9.95	126868
2012-03-30	10.07	10.07	9.78	9.80	208019
2012-04-02	9.75	10.30	9.62	10.30	237020
2012-04-03	10.40	10.49	10.12	10.43	430077
2012-04-04	10.25	10.25	9.42	9.59	339055
2012-04-05	9.57	9.61	9.38	9.51	172205
2012-04-09	9.28	9.33	9.07	9.25	229029
2012-04-10	9.24	9.30	8.55	8.63	385314
2012-04-11	8.75	9.28	8.75	9.28	287471
2012-04-12	9.28	9.74	9.25	9.39	289556
2012-04-13	9.31	9.41	8.96	9.22	180857
2012-04-16	9.29	9.71	9.06	9.33	190565
2012-04-17	9.44	9.82	9.36	9.58	220800
2012-04-18	9.50	9.65	9.37	9.45	178263
2012-04-19	9.47	9.66	9.10	9.15	188417
2012-04-20	9.28	9.30	9.11	9.19	168335
2012-04-23	9.07	9.19	8.95	9.12	184532
2012-04-24	9.12	9.35	9.10	9.30	196479
2012-04-25	9.45	9.78	9.45	9.67	222635
2012-04-26	9.64	9.86	9.45	9.79	170018
2012-04-27	9.80	10.17	9.76	10.16	247661
2012-04-30	10.16	10.16	9.73	9.75	198428
2012-05-01	9.74	10.09	9.58	9.58	180268
2012-05-02	9.48	9.69	9.40	9.61	167343
2012-05-03	9.57	9.75	8.83	9.05	303210
2012-05-04	8.93	8.98	8.76	8.90	201997
2012-05-07	8.89	9.03	8.82	8.94	88274
2012-05-08	8.92	9.04	8.70	8.89	183659
2012-05-09	8.72	9.02	8.72	8.93	108512
2012-05-10	9.04	9.19	8.91	8.93	115148
2012-05-11	8.82	9.05	8.82	8.93	93983
2012-05-14	8.74	8.74	8.30	8.33	311063
2012-05-15	8.39	8.75	8.34	8.64	184786
2012-05-16	8.66	8.86	8.53	8.67	127960
2012-05-17	8.72	8.74	8.44	8.51	171580
2012-05-18	9.81	10.00	8.62	8.66	3049485
2012-05-21	8.96	9.04	8.63	8.98	657580
2012-05-22	9.00	9.08	8.80	8.95	433206
2012-05-23	8.86	9.20	8.85	9.12	330822
2012-05-24	9.20	9.25	8.92	9.07	241708
2012-05-25	9.10	9.18	9.02	9.08	236970
2012-05-29	9.22	9.22	8.85	8.90	259489
2012-05-30	8.77	9.01	8.74	8.90	272719
2012-05-31	8.90	9.07	8.73	8.96	183038
2012-06-01	8.65	8.82	8.50	8.63	230934
2012-06-04	8.70	8.86	8.56	8.76	143929
2012-06-05	8.66	8.89	8.55	8.85	110273
2012-06-06	8.94	9.01	8.85	8.99	213415
2012-06-07	9.14	9.14	8.83	8.87	258828
2012-06-08	8.87	9.02	8.78	8.99	107879
2012-06-11	9.18	9.18	8.83	8.85	180040
2012-06-12	8.92	9.03	8.82	8.99	302549
2012-06-13	8.97	9.10	8.80	8.99	268799
2012-06-14	9.39	9.49	9.10	9.22	412148
2012-06-15	9.29	9.44	9.20	9.43	463866
2012-06-18	9.32	9.83	9.30	9.72	226948
2012-06-19	9.83	10.03	9.69	9.89	195967
2012-06-20	9.91	10.07	9.75	9.99	108796
2012-06-21	10.05	10.05	9.70	9.77	148005
2012-06-22	9.85	9.92	9.71	9.85	838345
2012-06-25	9.68	9.92	9.63	9.63	133094
2012-06-26	9.64	9.80	9.53	9.56	188936
2012-06-27	9.59	9.80	9.55	9.72	204423
2012-06-28	9.64	9.91	9.59	9.90	153950
2012-06-29	10.12	10.23	9.98	10.19	213710
2012-07-02	10.19	10.50	10.08	10.50	210790
2012-07-03	10.54	10.86	10.46	10.84	137545
2012-07-05	10.79	10.84	10.57	10.68	125906
2012-07-06	10.57	10.72	10.46	10.51	122610
2012-07-09	10.50	10.57	10.13	10.37	176231
2012-07-10	10.40	10.54	10.19	10.21	201145
2012-07-11	10.26	10.39	10.14	10.21	135289
2012-07-12	10.17	10.27	9.97	10.18	245051
2012-07-13	10.27	10.50	10.27	10.35	144763
2012-07-16	10.30	10.59	10.08	10.52	205957
2012-07-17	10.55	10.92	10.52	10.79	184010
2012-07-18	10.74	11.15	10.74	10.90	201530
2012-07-19	10.95	11.15	10.80	11.06	88825
2012-07-20	10.91	11.04	10.61	10.62	206146
2012-07-23	10.36	10.52	10.28	10.38	125843
2012-07-24	10.46	10.46	10.12	10.25	161561
2012-07-25	10.36	10.45	10.05	10.11	96508
2012-07-26	10.36	10.58	10.08	10.11	104764
2012-07-27	10.21	10.41	10.09	10.24	166377
2012-07-30	10.27	10.47	10.09	10.14	104206
2012-07-31	10.10	10.39	10.09	10.13	177186
2012-08-01	10.20	10.26	9.74	9.80	373859
2012-08-02	9.72	10.35	9.52	10.01	509360
2012-08-03	10.40	10.60	10.31	10.38	264319
2012-08-06	10.40	10.69	10.21	10.54	160771
2012-08-07	10.62	11.04	10.51	10.68	143323
2012-08-08	10.58	10.78	10.33	10.70	232669
2012-08-09	10.75	10.93	10.65	10.91	189217
2012-08-10	10.82	10.92	10.64	10.77	135255
2012-08-13	10.73	10.98	10.73	10.95	140598
2012-08-14	11.12	11.46	10.85	11.16	522842
2012-08-15	11.11	11.40	10.94	11.02	356551
2012-08-16	11.03	11.24	10.96	11.06	479473
2012-08-17	11.04	11.24	10.96	11.24	168814
2012-08-20	11.24	11.24	11.11	11.16	98244
2012-08-21	11.19	11.21	10.56	10.71	202092
2012-08-22	10.81	11.02	10.73	10.98	145512
2012-08-23	10.97	11.07	10.78	10.83	99653
2012-08-24	10.78	11.13	10.78	11.01	91732
2012-08-27	11.09	11.21	10.99	11.21	144017
2012-08-28	11.20	11.44	11.12	11.35	159819
2012-08-29	11.36	11.44	11.13	11.24	237045
2012-08-30	11.14	11.32	11.03	11.22	207428
2012-08-31	11.33	11.55	11.15	11.50	197430
2012-09-04	11.99	11.99	11.51	11.55	349853
2012-09-05	11.60	11.65	11.47	11.58	214589
2012-09-06	11.71	11.74	11.54	11.60	239055
2012-09-07	11.68	11.73	11.47	11.54	239770
2012-09-10	11.44	11.60	11.44	11.45	306531
2012-09-11	11.42	11.60	11.40	11.47	187357
2012-09-12	11.50	11.80	11.34	11.48	178778
2012-09-13	11.43	11.93	11.30	11.91	277463
2012-09-14	11.87	12.47	11.87	12.37	226429
2012-09-17	12.30	12.42	12.10	12.35	141643
2012-09-18	12.26	12.71	12.20	12.67	204012
2012-09-19	12.76	12.98	12.67	12.92	283735
2012-09-20	12.77	13.12	12.77	12.96	240296
2012-09-21	13.13	13.23	12.92	12.97	343058
2012-09-24	12.91	13.13	12.86	12.96	124786
2012-09-25	13.00	13.20	12.76	12.77	154003
2012-09-26	12.78	12.90	12.34	12.47	138388
2012-09-27	12.85	12.93	12.52	12.74	353685
2012-09-28	12.67	12.76	12.54	12.63	211441
2012-10-01	12.71	12.90	12.66	12.73	194141
2012-10-02	12.39	12.39	11.97	12.29	441166
2012-10-03	12.33	12.33	12.12	12.21	223210
2012-10-04	12.29	12.42	12.14	12.23	194095
2012-10-05	12.33	12.42	12.22	12.40	637369
2012-10-08	12.28	12.56	12.25	12.52	184516
2012-10-09	12.55	12.66	12.45	12.47	213914
2012-10-10	12.47	12.56	12.10	12.20	323763
2012-10-11	12.45	12.82	11.79	11.87	441933
2012-10-12	11.84	11.85	11.10	11.22	381775
2012-10-15	11.30	11.43	11.15	11.31	209149
2012-10-16	11.43	12.21	11.43	12.13	382459
2012-10-17	12.16	12.84	12.12	12.83	311318
2012-10-18	12.78	12.93	12.60	12.78	321126
2012-10-19	12.69	12.83	12.44	12.60	227366
2012-10-22	12.68	12.82	12.35	12.40	180078
2012-10-23	12.28	12.28	12.02	12.15	208666
2012-10-24	12.25	12.38	12.11	12.18	92643
2012-10-25	12.29	12.44	12.11	12.25	145479
2012-10-26	12.20	12.35	12.12	12.13	105331
2012-10-31	12.17	12.62	12.17	12.60	92009
2012-11-01	12.68	13.23	12.68	13.09	203053
2012-11-02	13.37	13.37	12.72	12.83	117390
2012-11-05	12.83	13.12	12.77	12.99	89963
2012-11-06	13.10	14.49	13.10	14.37	509095
2012-11-07	14.19	14.19	13.67	13.75	224822
2012-11-08	13.54	13.81	13.52	13.61	175416
2012-11-09	13.53	13.60	13.10	13.40	154085
2012-11-12	13.50	13.80	13.37	13.76	148795
2012-11-13	13.63	13.76	13.26	13.60	141729
2012-11-14	13.63	13.63	13.19	13.37	147795
2012-11-15	13.31	13.39	12.73	12.97	148092
2012-11-16	12.98	13.10	12.78	12.85	187889
2012-11-19	13.05	13.66	12.99	13.66	246793
2012-11-20	13.53	14.19	13.53	13.95	323263
2012-11-21	14.03	14.17	13.80	14.00	104722
2012-11-23	14.08	14.16	13.89	14.03	66866
2012-11-26	13.86	14.07	13.80	14.03	316578
2012-11-27	13.87	14.03	13.48	13.90	234564
2012-11-28	13.80	14.07	13.59	14.07	141663
2012-11-29	14.27	14.49	14.09	14.29	165816
2012-11-30	14.33	14.33	14.04	14.22	178534
2012-12-03	14.31	14.34	13.68	13.88	157046
2012-12-04	13.93	14.06	13.75	14.02	182829
2012-12-05	14.04	14.17	13.74	13.79	143739
2012-12-06	13.79	13.89	13.53	13.87	107289
2012-12-07	13.98	14.05	13.62	13.68	159739
2012-12-10	13.67	13.81	13.65	13.71	94742
2012-12-11	13.83	14.21	13.82	14.20	113313
2012-12-12	14.28	14.28	14.08	14.09	107295
2012-12-13	14.05	14.05	13.58	13.67	116162
2012-12-14	13.64	14.06	13.64	13.94	90385
2012-12-17	14.00	14.35	13.85	14.33	104529
2012-12-18	14.32	14.47	14.16	14.30	113107
2012-12-19	14.30	14.32	14.00	14.08	141766
2012-12-20	15.29	16.42	15.16	16.33	968622
2012-12-21	16.25	16.94	16.05	16.43	912264
2012-12-24	16.62	16.87	16.42	16.56	178843
2012-12-26	16.69	16.79	16.59	16.75	219641
2012-12-27	16.83	16.88	16.46	16.80	296368
2012-12-28	16.82	16.89	16.45	16.72	289150
2012-12-31	16.86	17.19	16.83	17.13	422097
2013-01-02	17.58	18.23	17.40	18.14	576825
2013-01-03	18.26	18.72	18.15	18.72	225856
2013-01-04	18.86	19.00	18.35	18.42	280737
2013-01-07	18.70	18.80	18.21	18.27	386114
2013-01-08	18.40	18.40	17.75	18.07	375917
2013-01-09	18.21	19.00	18.19	18.78	407631
2013-01-10	18.88	18.89	18.61	18.76	222212
2013-01-11	18.72	19.54	18.60	19.53	258341
2013-01-14	19.60	20.10	18.95	19.41	638976
2013-01-15	19.33	19.40	18.89	19.00	346687
2013-01-16	19.01	19.14	18.75	18.80	167777
2013-01-17	18.85	19.37	18.80	19.00	282673
2013-01-18	19.00	19.04	18.62	18.92	142486
2013-01-22	18.92	19.08	18.88	18.95	250802
2013-01-23	19.02	19.02	18.75	18.78	166681
2013-01-24	18.78	20.05	18.78	19.90	643988
2013-01-25	20.00	20.05	19.50	19.60	291221
2013-01-28	19.66	20.04	19.44	19.45	407985
2013-01-29	19.50	19.64	18.76	19.16	321723
2013-01-30	19.21	19.28	18.69	18.75	217782
2013-01-31	18.83	19.15	18.72	18.72	237432
2013-02-01	18.85	19.30	18.80	19.12	233373
2013-02-04	19.06	19.17	18.44	18.48	321518
2013-02-05	18.68	18.81	18.25	18.28	338965
2013-02-06	18.28	18.42	18.13	18.22	233362
2013-02-07	18.30	18.43	18.01	18.35	138426
2013-02-08	18.46	18.70	18.29	18.52	109754
2013-02-11	18.48	18.76	18.30	18.50	102557
2013-02-12	18.49	18.76	18.46	18.48	91941
2013-02-13	18.52	18.71	18.39	18.49	116573
2013-02-14	18.45	18.70	18.36	18.42	122161
2013-02-15	18.49	18.81	18.24	18.38	182891
2013-02-19	18.40	18.75	18.40	18.65	278142
2013-02-20	18.68	19.76	18.68	19.11	606907
2013-02-21	19.05	19.11	17.75	17.91	489637
2013-02-22	18.07	18.62	17.96	18.33	271127
2013-02-25	18.49	18.49	17.73	17.75	390347
2013-02-26	17.87	18.29	17.71	18.19	505173
2013-02-27	18.20	19.35	18.08	19.07	232448
2013-02-28	19.07	19.54	19.07	19.38	408849
2013-03-01	19.20	19.69	18.96	19.49	241836
2013-03-04	19.52	19.87	19.48	19.70	326169
2013-03-05	19.92	20.09	19.56	19.58	366481
2013-03-06	19.71	20.09	19.62	19.96	285306
2013-03-07	19.98	20.90	19.98	20.78	474003
2013-03-08	21.00	21.41	20.77	21.18	333674
2013-03-11	21.27	21.80	21.26	21.57	335014
2013-03-12	21.57	21.83	21.29	21.33	296154
2013-03-13	21.39	21.96	21.15	21.90	294145
2013-03-14	21.96	22.34	21.90	22.05	317526
2013-03-15	21.85	22.16	21.16	21.77	527883
2013-03-18	21.43	21.68	21.16	21.50	219911
2013-03-19	21.51	21.87	21.17	21.46	257389
2013-03-20	21.60	22.10	21.60	21.99	220824
2013-03-21	21.81	21.97	21.36	21.68	251845
2013-03-22	21.76	21.97	21.51	21.56	198249
2013-03-25	21.70	22.21	21.66	22.01	276043
2013-03-26	22.10	22.34	22.00	22.30	378917
2013-03-27	22.20	22.22	21.61	21.87	498485
2013-03-28	22.01	22.12	20.15	20.64	812806
2013-04-01	20.64	21.66	20.43	20.61	502839
2013-04-02	20.77	20.90	20.25	20.37	406215
2013-04-03	20.28	20.34	18.61	18.78	665439
2013-04-04	18.65	18.90	18.52	18.88	323793
2013-04-05	18.43	19.00	18.02	18.90	511175
2013-04-08	18.73	19.20	18.42	18.58	387382
2013-04-09	18.55	18.55	18.05	18.10	307603
2013-04-10	18.25	18.61	18.07	18.58	287849
2013-04-11	18.50	18.90	18.45	18.62	228915
2013-04-12	18.50	18.75	18.29	18.41	170118
2013-04-15	18.22	18.34	17.40	17.45	649981
2013-04-16	17.79	18.22	17.63	17.70	466732
2013-04-17	17.57	17.80	17.21	17.67	375912
2013-04-18	17.64	17.71	17.03	17.26	345133
2013-04-19	17.27	17.90	17.14	17.75	254717
2013-04-22	17.67	17.73	16.72	17.25	536438
2013-04-23	17.28	17.86	17.17	17.84	243639
2013-04-24	17.84	18.10	17.79	18.01	210935
2013-04-25	18.12	19.46	17.92	19.28	552028
2013-04-26	19.20	19.41	18.99	19.15	292718
2013-04-29	19.20	19.36	18.99	19.03	242469
2013-04-30	19.03	19.05	18.10	18.32	376577
2013-05-01	18.16	18.45	17.70	17.96	525087
2013-05-02	17.97	18.44	17.95	18.05	831552
2013-05-03	18.21	19.02	18.04	18.86	376326
2013-05-06	18.93	19.58	18.77	19.47	303743
2013-05-07	19.57	19.75	19.33	19.61	180077
2013-05-08	19.54	19.59	19.06	19.26	284578
2013-05-09	19.25	19.66	19.15	19.56	179107
2013-05-10	19.65	20.05	19.63	20.01	283177
2013-05-13	20.11	20.12	19.79	19.94	339037
2013-05-14	19.92	20.46	19.91	20.35	197771
2013-05-15	20.28	20.69	20.24	20.45	197869
2013-05-16	20.35	20.50	19.85	19.97	153209
2013-05-17	20.08	20.19	19.66	20.04	282219
2013-05-20	19.95	20.57	19.91	20.56	237306
2013-05-21	20.61	20.83	19.96	20.02	217120
2013-05-22	19.98	20.48	19.21	19.28	314845
2013-05-23	19.01	19.84	18.72	19.73	200000
2013-05-24	19.51	19.81	19.31	19.56	107151
2013-05-28	19.99	20.50	19.90	20.45	293375
2013-05-29	20.24	20.36	19.90	20.22	102385
2013-05-30	20.26	21.13	20.15	21.03	171863
2013-05-31	20.88	21.29	20.62	20.76	220927
2013-06-03	20.78	21.32	20.30	20.91	284184
2013-06-04	21.00	21.31	19.88	20.42	246418
2013-06-05	20.38	20.43	19.92	19.99	209610
2013-06-06	20.03	20.21	19.33	20.07	374160
2013-06-07	20.27	21.17	20.17	20.89	348693
2013-06-10	21.15	21.49	20.83	21.09	219805
2013-06-11	20.69	20.96	20.30	20.32	174963
2013-06-12	20.51	20.78	20.47	20.50	145701
2013-06-13	20.44	21.46	20.35	21.37	172400
2013-06-14	21.39	21.53	20.88	21.09	156977
2013-06-17	21.26	21.48	20.69	20.90	169600
2013-06-18	20.97	21.29	20.65	21.08	241411
2013-06-19	21.01	21.05	20.71	20.73	148431
2013-06-20	20.35	20.47	19.93	20.08	172520
2013-06-21	20.20	20.60	20.00	20.49	284894
2013-06-24	20.17	20.17	19.44	19.72	236203
2013-06-25	19.97	20.23	19.79	20.14	171668
2013-06-26	20.33	21.15	20.33	20.96	389287
2013-06-27	21.38	21.56	20.15	20.99	773785
2013-06-28	21.00	21.21	20.76	20.99	1025428
2013-07-01	21.19	23.01	21.19	22.98	946017
2013-07-02	23.10	24.72	23.07	23.77	1095256
2013-07-03	23.67	24.40	23.53	24.05	268989
2013-07-05	24.69	24.85	24.24	24.62	554093
2013-07-08	24.92	25.15	24.20	24.57	453300
2013-07-09	24.86	25.11	24.70	24.99	428503
2013-07-10	24.91	25.10	24.45	24.59	273390
2013-07-11	24.95	25.08	23.93	24.28	420563
2013-07-12	24.15	25.05	23.70	24.90	309285
2013-07-15	24.90	25.09	24.39	24.70	394402
2013-07-16	24.67	24.67	23.62	24.06	293761
2013-07-17	24.16	24.40	24.08	24.24	264790
2013-07-18	24.30	24.37	23.95	24.00	315867
2013-07-19	23.87	24.00	23.68	23.95	262509
2013-07-22	24.10	24.79	24.02	24.59	242793
2013-07-23	24.77	24.85	24.24	24.30	169804
2013-07-24	24.36	24.69	24.12	24.14	171773
2013-07-25	24.12	24.48	23.85	24.27	230675
2013-07-26	24.09	24.14	23.70	23.91	170299
2013-07-29	23.91	24.17	23.59	23.79	167404
2013-07-30	23.85	24.11	23.68	24.00	178965
2013-07-31	24.04	24.24	23.80	23.92	167322
2013-08-01	24.17	24.29	23.69	24.20	171538
2013-08-02	24.12	24.95	23.90	24.76	284715
2013-08-05	24.78	25.92	24.46	25.91	567700
2013-08-06	25.76	25.95	24.70	24.91	266222
2013-08-07	24.80	24.84	23.80	24.21	316940
2013-08-08	24.49	24.54	24.17	24.18	155943
2013-08-09	23.96	24.47	23.68	24.24	240195
2013-08-12	24.05	24.48	24.00	24.40	249704
2013-08-13	24.37	24.37	23.60	24.17	164628
2013-08-14	24.17	24.25	23.90	24.16	203854
2013-08-15	23.82	24.20	21.76	22.14	780614
2013-08-16	22.14	23.28	22.02	23.11	443791
2013-08-19	23.11	23.20	22.30	22.47	323295
2013-08-20	22.42	23.07	22.30	22.75	198100
2013-08-21	22.68	23.09	22.43	22.74	139737
2013-08-22	22.83	23.23	22.82	23.08	73399
2013-08-23	23.15	23.18	22.76	23.15	95438
2013-08-26	23.15	23.46	22.90	23.00	116580
2013-08-27	22.56	22.69	22.21	22.27	231714
2013-08-28	22.24	22.64	21.87	22.46	132371
2013-08-29	22.42	23.25	22.42	23.12	151890
2013-08-30	23.11	23.19	22.21	22.27	234127
2013-09-03	22.75	22.99	22.21	22.54	118147
2013-09-04	22.52	22.78	22.48	22.74	118491
2013-09-05	22.71	23.04	22.28	22.35	136171
2013-09-06	22.42	22.50	22.00	22.05	200734
2013-09-09	22.12	22.55	21.80	22.20	187212
2013-09-10	22.31	22.59	22.17	22.38	209150
2013-09-11	22.24	22.38	21.88	22.01	173467
2013-09-12	22.04	22.07	21.41	21.66	185096
2013-09-13	21.73	22.30	21.35	22.09	113732
2013-09-16	22.21	22.28	21.26	21.28	208580
2013-09-17	21.30	22.16	21.30	22.02	193098
2013-09-18	22.02	22.88	21.89	22.72	200744
2013-09-19	22.79	23.72	22.78	23.67	361557
2013-09-20	23.84	24.20	23.52	23.66	344256
2013-09-23	23.56	23.61	22.72	23.46	162507
2013-09-24	23.45	24.20	23.45	23.94	211310
2013-09-25	23.99	24.78	23.38	24.58	385560
2013-09-26	24.70	24.80	24.06	24.45	112372
2013-09-27	24.32	25.25	23.97	25.10	338266
2013-09-30	24.64	26.60	24.32	25.96	647774
2013-10-01	26.06	26.88	25.99	26.81	669864
2013-10-02	26.55	27.36	26.25	26.89	320994
2013-10-03	26.85	26.93	26.13	26.49	227531
2013-10-04	26.44	26.69	26.15	26.67	157531
2013-10-07	26.36	26.68	26.24	26.58	261951
2013-10-08	26.55	26.65	25.18	25.71	289834
2013-10-09	25.71	25.94	25.02	25.65	167624
2013-10-10	26.21	27.02	25.62	26.66	209438
2013-10-11	25.91	27.26	25.89	26.94	246667
2013-10-14	26.66	27.29	26.53	27.27	207763
2013-10-15	27.26	27.87	27.15	27.70	386990
2013-10-16	27.87	27.99	27.04	27.28	388138
2013-10-17	29.41	29.50	27.82	28.62	1223079
2013-10-18	29.20	29.78	28.74	29.44	545715
2013-10-21	29.65	29.85	28.77	29.68	761745
2013-10-22	29.76	30.39	29.20	29.97	704721
2013-10-23	29.91	29.97	29.29	29.81	450608
2013-10-24	29.96	30.12	29.61	29.90	332840
2013-10-25	30.07	30.30	29.51	30.01	241272
2013-10-28	30.01	30.11	29.77	30.03	199042
2013-10-29	30.05	31.13	30.05	30.92	402675
2013-10-30	30.86	30.98	29.56	29.84	346540
2013-10-31	29.92	30.18	29.53	29.66	248331
2013-11-01	29.61	29.76	29.12	29.37	292622
2013-11-04	29.43	29.91	29.08	29.75	357190
2013-11-05	29.50	29.98	29.39	29.59	165569
2013-11-06	29.85	29.86	27.98	28.35	434006
2013-11-07	28.44	28.73	27.94	28.08	371445
2013-11-08	28.06	29.15	28.06	28.68	309082
2013-11-11	28.59	28.99	28.03	28.14	596606
2013-11-12	28.04	28.96	28.04	28.85	374792
2013-11-13	28.80	29.41	28.59	29.07	376881
2013-11-14	29.15	29.53	28.81	29.26	207277
2013-11-15	29.27	29.96	29.15	29.87	225883
2013-11-18	30.10	30.15	28.89	28.96	318107
2013-11-19	28.94	29.19	28.15	28.45	237204
2013-11-20	28.48	28.80	28.07	28.37	249559
2013-11-21	28.45	29.66	28.38	29.60	228941
2013-11-22	29.57	29.95	29.22	29.79	182156
2013-11-25	30.07	30.70	30.07	30.51	320654
2013-11-26	30.65	30.87	30.26	30.48	261996
2013-11-27	30.60	31.42	30.52	31.13	301937
2013-11-29	31.42	31.80	30.86	30.96	122841
2013-12-02	31.07	31.47	30.59	30.76	362975
2013-12-03	30.44	30.99	30.00	30.69	413020
2013-12-04	30.57	31.30	30.21	30.62	162794
2013-12-05	30.44	31.46	30.31	31.01	238594
2013-12-06	31.44	31.75	31.15	31.17	222335
2013-12-09	31.18	32.41	31.16	32.17	279249
2013-12-10	32.22	32.22	31.81	31.82	268934
2013-12-11	31.95	32.13	30.76	31.01	251940
2013-12-12	30.88	31.03	30.40	30.80	223353
2013-12-13	30.99	31.67	30.80	31.51	248901
2013-12-16	31.89	32.17	31.71	31.94	279418
2013-12-17	31.94	31.99	31.42	31.64	224254
2013-12-18	31.28	31.92	30.70	31.64	477870
2013-12-19	30.70	30.81	27.20	27.32	2149862
2013-12-20	27.59	27.91	26.13	26.49	1393589
2013-12-23	26.61	27.49	26.56	27.36	662471
2013-12-24	27.36	27.87	27.09	27.21	279299
2013-12-26	27.45	27.66	27.13	27.40	208202
2013-12-27	27.31	27.59	26.85	27.27	275969
2013-12-30	27.22	27.36	26.90	26.98	281102
2013-12-31	26.94	27.58	26.90	27.45	324494
2014-01-02	27.44	27.44	26.72	26.99	331887
2014-01-03	26.99	27.24	26.71	26.84	384140
2014-01-06	26.88	26.88	26.49	26.56	260183
2014-01-07	26.72	26.80	25.68	25.77	444107
2014-01-08	25.83	25.95	25.26	25.78	491689
2014-01-09	26.00	26.40	25.96	26.16	510484
2014-01-10	26.10	26.58	25.95	26.39	279393
2014-01-13	26.38	26.43	25.64	25.86	361723
2014-01-14	25.91	26.09	25.40	25.47	278344
2014-01-15	25.43	25.67	25.17	25.35	186617
2014-01-16	25.30	25.35	25.02	25.18	228524
2014-01-17	25.17	25.36	25.08	25.20	189803
2014-01-21	25.19	25.24	24.87	24.87	224897
2014-01-22	24.83	24.98	24.23	24.90	174251
2014-01-23	24.65	25.19	24.50	25.10	251208
2014-01-24	24.94	24.94	24.40	24.65	317873
2014-01-27	24.61	25.04	24.32	24.64	653712
2014-01-28	24.61	25.15	24.26	25.04	344397
2014-01-29	24.75	25.12	24.37	24.46	261815
2014-01-30	24.62	24.93	24.29	24.45	297239
2014-01-31	23.94	24.47	23.90	23.96	299152
2014-02-03	23.97	24.06	23.18	23.77	472736
2014-02-04	23.92	24.51	23.67	24.25	299765
2014-02-05	24.18	24.89	24.11	24.82	336634
2014-02-06	24.96	25.34	24.90	25.25	340986
2014-02-07	25.30	25.92	25.25	25.80	343162
2014-02-10	25.51	25.88	25.46	25.64	471412
2014-02-11	25.73	26.35	25.57	25.98	360541
2014-02-12	25.96	26.06	25.67	25.78	180716
2014-02-13	25.46	26.24	25.40	26.21	164393
2014-02-14	26.19	26.24	25.82	26.09	178732
2014-02-18	26.22	26.80	26.07	26.16	226819
2014-02-19	26.09	26.54	26.01	26.31	232628
2014-02-20	26.34	26.64	26.04	26.09	328368
2014-02-21	26.22	26.29	25.75	26.00	415107
2014-02-24	26.00	26.23	25.71	26.10	180021
2014-02-25	26.14	26.43	26.04	26.23	167789
2014-02-26	26.21	27.02	26.14	26.58	169916
2014-02-27	26.58	26.73	26.48	26.69	121144
2014-02-28	26.71	27.05	26.58	26.66	193592
2014-03-03	26.50	26.55	25.99	26.31	231877
2014-03-04	26.55	27.59	26.40	27.46	229122
2014-03-05	27.40	27.65	27.12	27.51	182608
2014-03-06	27.64	28.00	27.36	27.98	258011
2014-03-07	28.08	28.39	27.80	28.35	265936
2014-03-10	28.34	28.38	28.00	28.38	127028
2014-03-11	28.40	28.85	28.40	28.64	258653
2014-03-12	28.55	28.83	28.52	28.83	131918
2014-03-13	28.85	28.90	28.52	28.65	200496
2014-03-14	28.47	28.69	26.95	27.24	801393
2014-03-17	27.36	27.58	26.90	27.30	198352
2014-03-18	27.23	27.51	27.13	27.25	238390
2014-03-19	27.23	27.63	26.99	27.45	128775
2014-03-20	27.41	27.49	27.09	27.27	112622
2014-03-21	27.35	27.97	27.10	27.64	289723
2014-03-24	27.73	27.89	26.69	26.80	146190
2014-03-25	27.02	27.57	26.43	26.66	150704
2014-03-26	27.00	27.69	26.36	26.60	520248
2014-03-27	28.19	28.27	25.98	27.54	538351
2014-03-28	27.72	27.92	26.90	27.02	298245
2014-03-31	27.15	27.45	26.61	27.39	343721
2014-04-01	27.55	28.43	27.45	28.33	341923
2014-04-02	28.33	28.40	27.87	27.96	155087
2014-04-03	28.10	28.23	27.54	27.70	115056
2014-04-04	27.93	28.04	26.66	26.82	154547
2014-04-07	26.67	26.67	25.28	25.66	388956
2014-04-08	25.69	26.35	25.53	26.20	162428
2014-04-09	26.26	26.48	25.74	26.25	160607
2014-04-10	26.26	26.42	25.12	25.44	404080
2014-04-11	25.16	25.48	24.90	25.11	340142
2014-04-14	25.40	25.69	24.93	25.63	219849
2014-04-15	25.61	26.05	25.38	25.87	185826
2014-04-16	26.13	26.26	25.46	25.74	179097
2014-04-17	25.70	26.21	25.51	25.87	135617
2014-04-21	25.79	25.79	25.21	25.51	269057
2014-04-22	25.66	25.88	25.44	25.61	141050
2014-04-23	25.57	25.57	24.78	25.17	301788
2014-04-24	25.38	25.38	24.68	25.04	247157
2014-04-25	24.86	25.02	24.50	24.59	291669
2014-04-28	24.62	24.62	22.68	23.73	523309
2014-04-29	23.84	23.88	23.53	23.65	231219
2014-04-30	23.48	24.09	23.24	23.90	269590
2014-05-01	23.93	24.66	23.76	24.31	312836
2014-05-02	24.39	24.71	24.18	24.25	130780
2014-05-05	24.16	24.16	23.55	23.60	331922
2014-05-06	23.57	24.10	23.40	23.87	299758
2014-05-07	23.94	24.25	23.67	24.21	291150
2014-05-08	24.26	25.15	24.09	24.77	436618
2014-05-09	24.66	24.69	24.02	24.11	319443
2014-05-12	24.14	24.78	24.09	24.63	283003
2014-05-13	24.65	25.05	24.65	24.71	326764
2014-05-14	24.61	24.61	23.54	23.57	303977
2014-05-15	23.53	23.53	22.78	23.13	205946
2014-05-16	23.06	23.18	22.81	23.12	107478
2014-05-19	22.98	23.62	22.98	23.37	100831
2014-05-20	23.27	23.40	22.80	23.12	230581
2014-05-21	23.20	23.43	22.85	23.14	187004
2014-05-22	23.13	23.66	23.12	23.58	113927
2014-05-23	23.64	24.22	23.53	24.17	127552
2014-05-27	24.35	24.81	24.23	24.52	174787
2014-05-28	24.46	24.82	24.35	24.78	224233
2014-05-29	24.74	24.87	24.65	24.75	183866
2014-05-30	24.82	24.97	24.54	24.76	152994
2014-06-02	24.84	24.84	24.25	24.57	197046
2014-06-03	24.39	24.76	24.35	24.52	117858
2014-06-04	24.41	24.69	24.23	24.41	184226
2014-06-05	24.42	24.95	24.27	24.84	263035
2014-06-06	24.83	25.29	24.40	24.50	291873
2014-06-09	24.43	24.85	24.32	24.40	145695
2014-06-10	24.32	24.45	24.05	24.22	193629
2014-06-11	24.17	24.17	23.62	23.71	219558
2014-06-12	23.64	23.89	23.17	23.30	311674
2014-06-13	23.43	23.48	23.05	23.16	342744
2014-06-16	23.08	23.30	22.97	23.16	281746
2014-06-17	23.17	23.60	22.92	23.47	501829
2014-06-18	23.51	24.09	23.49	23.87	245408
2014-06-19	23.85	24.23	23.85	24.05	161213
2014-06-20	24.20	24.60	23.72	23.86	290964
2014-06-23	23.84	23.98	23.49	23.50	168390
2014-06-24	23.45	23.70	22.97	23.04	201812
2014-06-25	23.02	23.90	22.80	23.80	506426
2014-06-26	24.35	24.47	23.51	23.85	595301
2014-06-27	23.69	24.31	23.69	24.30	648690
2014-06-30	24.30	25.20	24.16	25.18	401273
2014-07-01	25.34	26.22	25.31	26.14	528203
2014-07-02	26.11	26.24	25.65	25.74	229184
2014-07-03	25.90	26.20	25.64	26.05	115601
2014-07-07	25.91	26.69	25.69	26.62	374517
2014-07-08	26.62	26.62	26.28	26.42	243260
2014-07-09	26.33	26.57	25.58	25.66	366927
2014-07-10	25.09	25.45	24.77	25.32	178819
2014-07-11	25.33	25.33	24.93	24.94	184798
2014-07-14	25.07	25.07	24.60	24.85	142900
2014-07-15	24.90	25.19	24.44	24.67	166754
2014-07-16	24.85	25.05	24.58	24.64	121070
2014-07-17	24.53	24.59	24.02	24.09	139894
2014-07-18	24.05	24.86	23.95	24.85	251429
2014-07-21	24.83	25.17	24.62	24.67	138811
2014-07-22	24.81	25.50	24.81	25.37	247092
2014-07-23	25.41	25.55	25.14	25.15	95288
2014-07-24	25.19	25.43	24.71	24.77	165586
2014-07-25	24.61	24.83	24.39	24.44	122042
2014-07-28	24.50	24.50	23.82	23.97	167208
2014-07-29	24.03	24.18	23.94	23.98	94774
2014-07-30	24.16	24.20	23.80	24.10	155453
2014-07-31	23.88	23.99	23.26	23.50	207759
2014-08-01	23.48	23.83	22.96	23.46	477205
2014-08-04	23.46	24.16	23.46	24.05	112439
2014-08-05	23.93	23.93	23.17	23.29	276846
2014-08-06	23.10	23.88	23.10	23.72	207570
2014-08-07	23.87	23.91	23.57	23.63	187329
2014-08-08	23.59	23.83	23.50	23.68	112358
2014-08-11	23.79	24.14	23.72	23.84	86893
2014-08-12	23.79	23.99	23.17	23.27	122582
2014-08-13	23.35	23.52	23.17	23.46	93619
2014-08-14	23.53	23.61	23.37	23.53	78700
2014-08-15	23.77	23.77	23.15	23.59	133159
2014-08-18	23.90	25.35	23.85	25.23	420319
2014-08-19	25.18	25.37	24.95	25.25	137041
2014-08-20	25.13	25.30	24.86	25.07	76732
2014-08-21	25.01	25.01	24.61	24.85	102919
2014-08-22	24.81	24.98	24.62	24.70	101596
2014-08-25	24.94	24.94	24.31	24.38	99947
2014-08-26	24.48	24.51	24.19	24.24	161790
2014-08-27	24.23	24.43	24.01	24.36	214811
2014-08-28	24.28	24.80	24.09	24.50	346283
2014-08-29	24.58	24.79	24.40	24.73	139987
2014-09-02	24.86	25.10	24.70	24.94	202507
2014-09-03	25.14	25.14	24.48	24.65	102929
2014-09-04	24.76	24.97	24.47	24.61	106183
2014-09-05	24.54	24.61	24.31	24.49	60233
2014-09-08	24.49	24.65	24.06	24.52	149023
2014-09-09	24.48	24.64	23.85	23.92	113878
2014-09-10	23.95	24.10	23.17	23.43	264909
2014-09-11	23.25	23.80	23.25	23.56	165024
2014-09-12	23.53	23.67	23.24	23.46	135626
2014-09-15	24.00	24.75	23.65	24.60	259542
2014-09-16	24.56	25.19	24.40	25.18	227258
2014-09-17	25.25	25.51	24.93	25.04	162179
2014-09-18	25.20	25.63	25.10	25.55	147617
2014-09-19	25.59	25.79	25.38	25.54	367984
2014-09-22	25.43	25.43	24.55	24.82	176205
2014-09-23	24.71	24.71	24.11	24.15	179604
2014-09-24	24.20	24.39	24.01	24.22	92349
2014-09-25	24.17	24.30	23.51	23.64	150636
2014-09-26	23.70	23.90	23.37	23.51	144079
2014-09-29	23.24	23.50	22.85	22.95	319211
2014-09-30	22.89	22.89	21.51	21.77	611500
2014-10-01	21.68	22.30	21.56	21.93	348276
2014-10-02	21.98	23.16	21.98	22.94	295989
2014-10-03	23.15	23.48	23.06	23.15	211810
2014-10-06	23.28	23.45	23.11	23.25	187356
2014-10-07	23.07	23.33	22.52	22.60	293435
2014-10-08	22.57	22.82	22.11	22.67	336579
2014-10-09	22.59	22.74	21.70	21.71	168781
2014-10-10	21.75	22.30	21.34	21.45	323912
2014-10-13	21.45	21.77	21.00	21.18	421685
2014-10-14	21.39	22.27	21.26	21.36	430064
2014-10-15	21.13	22.09	20.65	21.93	524289
2014-10-16	21.71	23.22	20.43	21.60	1013430
2014-10-17	21.83	21.83	21.20	21.27	360865
2014-10-20	21.22	21.67	20.25	20.47	718612
2014-10-21	20.78	21.32	20.52	21.11	402919
2014-10-22	21.27	21.40	20.50	20.52	266101
2014-10-23	20.78	21.45	20.63	21.19	338769
2014-10-24	21.26	21.59	21.00	21.52	336925
2014-10-27	21.50	21.50	20.67	20.77	200713
2014-10-28	20.94	21.35	20.82	21.17	668789
2014-10-29	21.22	21.48	20.75	21.44	229875
2014-10-30	21.33	21.57	21.02	21.51	206753
2014-10-31	21.79	22.00	21.21	21.21	321213
2014-11-03	21.25	21.55	21.12	21.31	285164
2014-11-04	21.22	21.54	21.02	21.49	268201
2014-11-05	21.77	22.10	21.58	21.94	300745
2014-11-06	21.98	22.54	21.91	22.52	417447
2014-11-07	22.46	22.78	22.15	22.76	412451
2014-11-10	22.79	23.39	22.77	23.06	324890
2014-11-11	23.06	23.30	22.87	23.12	344699
2014-11-12	23.00	23.35	22.97	23.07	241737
2014-11-13	23.14	23.23	22.52	22.52	57298
2014-11-14	22.64	23.15	22.55	23.05	172610
2014-11-17	23.02	23.07	22.60	22.88	147873
2014-11-18	22.95	23.70	22.95	23.26	196590
2014-11-19	23.26	23.45	22.56	23.40	381676
2014-11-20	23.23	24.06	23.08	24.02	577293
2014-11-21	24.34	24.45	23.94	24.10	328568
2014-11-24	24.13	24.55	24.13	24.49	223124
2014-11-25	24.58	25.13	24.54	24.92	402814
2014-11-26	24.94	24.94	24.38	24.75	235532
2014-11-28	24.81	25.29	24.49	25.18	156876
2014-12-01	25.06	25.96	25.06	25.33	599142
2014-12-02	25.39	26.39	25.39	25.89	625177
2014-12-03	26.01	26.44	25.68	26.31	349735
2014-12-04	26.25	26.39	25.41	25.50	425870
2014-12-05	25.52	25.78	25.29	25.49	260205
2014-12-08	25.45	25.50	24.98	25.23	325420
2014-12-09	24.89	25.73	24.77	25.51	309060
2014-12-10	25.46	25.54	24.85	24.87	290239
2014-12-11	25.07	26.04	25.01	25.65	410835
2014-12-12	25.41	25.43	24.66	24.70	467926
2014-12-15	24.77	24.88	24.00	24.18	524465
2014-12-16	24.08	24.31	23.77	23.86	724158
2014-12-17	23.96	24.22	23.33	23.85	1003617
2014-12-18	22.07	22.16	20.87	21.86	2096307
2014-12-19	22.00	22.00	20.84	21.23	1502410
2014-12-22	21.20	21.61	20.95	21.23	976577
2014-12-23	21.26	22.48	21.25	22.39	849211
2014-12-24	22.40	22.75	22.39	22.64	450326
2014-12-26	22.64	23.23	22.64	23.19	388949
2014-12-29	23.11	23.16	22.74	23.10	404510
2014-12-30	23.00	23.28	22.26	22.37	515111
2014-12-31	22.30	22.32	21.75	21.76	782496
2015-01-02	21.88	22.01	21.27	21.90	369331
2015-01-05	21.80	21.89	21.06	21.24	417285
2015-01-06	21.25	21.52	20.22	20.66	394374
2015-01-07	20.85	21.20	20.61	20.89	290057
2015-01-08	21.15	21.53	20.98	21.14	389300
2015-01-09	21.21	21.40	20.78	20.82	389033
2015-01-12	20.90	21.09	20.37	20.69	246589
2015-01-13	20.91	21.41	20.25	20.60	321778
2015-01-14	20.28	20.35	19.73	20.33	308872
2015-01-15	20.44	20.44	19.14	19.40	558551
2015-01-16	19.27	19.80	19.24	19.53	481708
2015-01-20	19.63	19.78	19.20	19.68	487178
2015-01-21	19.60	19.88	19.26	19.49	299817
2015-01-22	19.67	19.93	19.42	19.67	509315
2015-01-23	19.65	19.75	19.21	19.30	504512
2015-01-26	19.28	19.81	19.28	19.60	469684
2015-01-27	19.20	19.49	19.01	19.39	418641
2015-01-28	19.55	19.55	18.82	19.25	716215
2015-01-29	19.41	20.10	19.30	20.09	444844
2015-01-30	19.92	20.11	19.70	19.89	453886
2015-02-02	20.01	20.63	19.95	20.53	319688
2015-02-03	20.63	21.31	20.10	21.17	496853
2015-02-04	21.11	21.58	21.11	21.31	464382
2015-02-05	21.49	21.83	21.31	21.58	420734
2015-02-06	21.57	22.07	21.50	21.94	333514
2015-02-09	22.00	22.24	21.43	21.50	392129
2015-02-10	21.67	21.70	20.58	21.03	383337
2015-02-11	20.93	21.00	20.37	20.91	444428
2015-02-12	21.02	21.50	20.87	21.09	375877
2015-02-13	21.12	21.63	21.01	21.47	251529
2015-02-17	21.61	22.39	21.58	22.14	420169
2015-02-18	22.10	22.35	21.97	22.07	233859
2015-02-19	22.06	23.04	21.98	22.66	680699
2015-02-20	22.56	22.90	22.37	22.83	423847
2015-02-23	22.88	22.93	22.60	22.75	330081
2015-02-24	22.80	23.22	22.66	22.80	418900
2015-02-25	22.78	23.00	22.74	22.93	365923
2015-02-26	22.95	23.66	22.88	23.54	506732
2015-02-27	23.61	23.91	23.15	23.21	591472
2015-03-02	23.21	23.44	23.04	23.24	378445
2015-03-03	23.15	23.23	22.78	22.78	309561
2015-03-04	22.75	22.89	22.50	22.53	368711
2015-03-05	22.55	22.60	22.25	22.35	276978
2015-03-06	22.38	23.34	22.00	22.24	427345
2015-03-09	22.28	22.82	22.10	22.65	303681
2015-03-10	22.43	22.59	22.21	22.37	389520
2015-03-11	22.37	22.96	22.31	22.49	486418
2015-03-12	22.58	23.16	22.52	22.87	369221
2015-03-13	22.85	22.86	22.09	22.23	425435
2015-03-16	22.31	22.35	22.01	22.19	418480
2015-03-17	22.10	22.34	22.00	22.24	394838
2015-03-18	22.23	22.72	22.02	22.64	187429
2015-03-19	22.62	22.91	22.38	22.70	232557
2015-03-20	22.85	23.33	22.66	23.08	468094
2015-03-23	23.03	23.90	23.02	23.61	337048
2015-03-24	23.61	24.14	23.48	23.99	716926
2015-03-25	24.26	24.26	23.65	23.79	680617
2015-03-26	21.50	21.95	20.00	20.39	4414079
2015-03-27	20.35	21.30	20.10	21.03	1345646
2015-03-30	21.24	21.44	20.98	21.06	652832
2015-03-31	21.03	21.33	20.94	21.26	627728
2015-04-01	21.19	21.46	20.77	20.94	645143
2015-04-02	21.02	21.21	20.74	21.12	602136
2015-04-06	20.98	21.17	20.90	21.00	380385
2015-04-07	21.09	21.09	20.85	20.87	340221
2015-04-08	20.86	21.16	20.85	21.06	336165
2015-04-09	21.00	21.23	20.95	21.12	332146
2015-04-10	21.11	21.16	20.98	21.11	354958
2015-04-13	21.06	21.09	20.83	20.83	317464
2015-04-14	20.83	21.00	20.78	20.94	330506
2015-04-15	21.00	21.81	20.85	21.64	470450
2015-04-16	21.60	21.62	21.26	21.50	286089
2015-04-17	21.39	21.41	20.74	21.18	636340
2015-04-20	21.26	21.34	20.83	21.10	283276
2015-04-21	21.14	21.28	20.98	21.13	281792
2015-04-22	21.12	21.15	20.60	20.92	653385
2015-04-23	20.91	20.91	20.38	20.77	501208
2015-04-24	20.76	21.12	20.71	21.06	288477
2015-04-27	21.06	21.59	20.98	21.15	437384
2015-04-28	21.16	21.82	21.16	21.71	343893
2015-04-29	21.65	21.75	21.00	21.03	295097
2015-04-30	21.00	21.15	20.68	20.71	358555
2015-05-01	20.76	20.99	20.57	20.62	326295
2015-05-04	20.64	21.03	20.56	20.67	190132
2015-05-05	20.67	20.81	20.14	20.69	468956
2015-05-06	20.72	20.84	20.30	20.58	227839
2015-05-07	20.54	21.27	20.47	20.99	313099
2015-05-08	21.23	21.37	20.97	21.21	321100
2015-05-11	21.21	21.82	21.20	21.69	261674
2015-05-12	21.62	21.76	21.10	21.61	230041
2015-05-13	21.65	21.86	21.49	21.53	169123
2015-05-14	21.68	21.96	21.44	21.76	172245
2015-05-15	21.80	22.56	21.68	22.45	383968
2015-05-18	22.45	22.64	22.04	22.05	362321
2015-05-19	22.12	22.59	21.94	22.38	240413
2015-05-20	22.43	22.45	22.23	22.27	185501
2015-05-21	22.27	22.53	22.02	22.39	241989
2015-05-22	22.37	22.57	22.16	22.45	115297
2015-05-26	22.39	22.44	22.11	22.32	350329
2015-05-27	22.29	22.51	22.12	22.46	147915
2015-05-28	22.37	22.67	22.05	22.10	243992
2015-05-29	22.06	22.20	21.63	21.73	345137
2015-06-01	21.80	22.08	21.67	21.82	293680
2015-06-02	21.74	21.99	21.55	21.71	207454
2015-06-03	21.74	22.01	21.65	21.98	227445
2015-06-04	21.89	22.06	21.61	21.69	194532
2015-06-05	21.59	21.69	20.43	20.49	1159987
2015-06-08	20.51	20.73	20.11	20.60	643093
2015-06-09	20.67	20.67	20.10	20.14	394424
2015-06-10	20.25	20.47	20.18	20.28	371034
2015-06-11	20.35	20.78	20.10	20.27	727808
2015-06-12	20.25	20.33	20.15	20.24	414030
2015-06-15	20.06	20.40	20.04	20.15	617011
2015-06-16	20.20	20.24	19.96	20.02	438642
2015-06-17	20.04	20.11	19.87	19.95	803064
2015-06-18	20.04	20.06	19.80	19.84	647472
2015-06-19	19.85	19.96	19.75	19.87	505730
2015-06-22	19.97	20.20	19.81	19.90	566863
2015-06-23	19.98	20.39	19.98	20.27	1166714
2015-06-24	20.20	20.73	20.20	20.70	953922
2015-06-25	22.34	22.62	21.91	22.57	2402764
2015-06-26	22.72	24.73	22.57	24.46	2512797
2015-06-29	24.21	24.67	23.74	24.28	747911
2015-06-30	24.49	24.53	23.15	23.59	829906
2015-07-01	23.69	23.77	23.10	23.52	629878
2015-07-02	23.54	23.55	23.12	23.28	298777
2015-07-06	23.14	23.65	23.06	23.35	398174
2015-07-07	23.32	23.44	23.05	23.19	340130
2015-07-08	23.02	23.17	22.46	22.61	832961
2015-07-09	22.90	23.15	22.79	22.98	346129
2015-07-10	23.15	23.47	23.15	23.39	290280
2015-07-13	23.52	23.89	23.41	23.75	349272
2015-07-14	23.71	23.73	23.42	23.52	195351
2015-07-15	23.52	23.61	23.21	23.25	308075
2015-07-16	23.35	23.41	23.12	23.19	224493
2015-07-17	23.10	23.23	22.46	22.88	641061
2015-07-20	22.74	22.79	22.06	22.10	410366
2015-07-21	22.07	22.50	22.07	22.33	287496
2015-07-22	22.24	22.64	22.12	22.45	220784
2015-07-23	22.52	22.60	21.93	21.96	287189
2015-07-24	21.93	21.98	21.52	21.65	195952
2015-07-27	21.48	21.58	20.75	20.86	258928
2015-07-28	20.92	21.43	20.69	21.26	280227
2015-07-29	21.21	21.64	21.14	21.50	121426
2015-07-30	21.41	21.97	21.29	21.76	215683
2015-07-31	21.85	22.35	21.63	22.33	305976
2015-08-03	22.35	22.46	22.09	22.25	298103
2015-08-04	22.20	22.37	21.74	22.34	408774
2015-08-05	22.55	22.71	22.07	22.42	214261
2015-08-06	22.48	22.73	21.65	21.98	268569
2015-08-07	21.94	22.00	21.61	21.93	208265
2015-08-10	21.95	22.28	21.80	22.27	347014
2015-08-11	22.07	22.07	21.52	21.67	236518
2015-08-12	21.60	21.61	21.05	21.26	245182
2015-08-13	21.20	21.41	20.95	20.98	305625
2015-08-14	20.93	21.11	20.87	21.05	184872
2015-08-17	21.02	21.39	20.92	21.09	329410
2015-08-18	21.09	21.38	21.03	21.26	210659
2015-08-19	21.20	21.43	20.86	21.11	222705
2015-08-20	20.85	21.36	20.75	20.79	290894
2015-08-21	20.44	20.72	20.09	20.38	338950
2015-08-24	19.39	20.69	18.98	19.82	511311
2015-08-25	20.29	20.38	19.04	19.06	372437
2015-08-26	19.47	19.47	19.00	19.43	178879
2015-08-27	19.50	19.94	19.12	19.90	286482
2015-08-28	19.86	20.47	19.86	20.42	193349
2015-08-31	20.31	20.67	20.31	20.48	169983
2015-09-01	20.09	20.34	19.75	19.81	370900
2015-09-02	20.04	20.89	19.94	20.46	549628
2015-09-03	20.54	20.86	20.45	20.52	200232
2015-09-04	20.28	20.69	20.07	20.14	161081
2015-09-08	20.47	20.59	20.06	20.28	253595
2015-09-09	20.45	20.65	19.94	19.96	199480
2015-09-10	19.97	20.35	19.97	20.13	167186
2015-09-11	20.11	20.27	19.37	19.67	284546
2015-09-14	19.62	19.68	19.24	19.57	281839
2015-09-15	19.63	20.41	19.50	20.29	236926
2015-09-16	20.31	20.72	20.19	20.67	167987
2015-09-17	20.61	21.33	20.53	20.81	266650
2015-09-18	20.53	20.98	20.27	20.34	300734
2015-09-21	20.43	20.47	20.02	20.10	191683
2015-09-22	19.85	19.85	18.96	19.49	747021
2015-09-23	19.59	19.59	18.84	19.13	350192
2015-09-24	18.84	19.26	18.72	19.26	264228
2015-09-25	19.39	19.45	18.91	19.07	208356
2015-09-28	19.04	19.10	18.56	18.75	331480
2015-09-29	18.83	19.02	18.65	18.81	380154
2015-09-30	19.01	19.50	18.73	19.15	411050
2015-10-01	19.06	19.23	18.01	18.21	586965
2015-10-02	18.12	18.84	17.80	18.84	669056
2015-10-05	18.95	19.93	18.95	19.84	453094
2015-10-06	19.85	20.15	19.85	19.99	265883
2015-10-07	20.16	20.83	20.11	20.37	479312
2015-10-08	20.31	20.63	19.98	20.08	406283
2015-10-09	20.20	20.26	19.71	19.89	476044
2015-10-12	19.97	20.16	19.80	19.91	368768
2015-10-13	19.84	20.21	19.76	19.85	357344
2015-10-14	19.97	20.17	19.14	20.12	563067
2015-10-15	19.40	19.80	18.29	19.28	1463613
2015-10-16	19.28	20.77	19.15	20.03	1163845
2015-10-19	19.97	20.85	19.90	20.82	543124
2015-10-20	20.69	21.26	20.65	20.85	408566
2015-10-21	20.86	21.04	20.43	20.45	358491
2015-10-22	20.51	20.83	20.17	20.41	336583
2015-10-23	20.48	20.82	20.41	20.68	199301
2015-10-26	20.58	20.75	20.48	20.73	233944
2015-10-27	20.58	20.59	19.82	19.91	328200
2015-10-28	20.00	21.18	19.96	21.13	358601
2015-10-29	20.98	21.09	20.64	20.87	226512
2015-10-30	20.83	21.04	20.52	20.99	250473
2015-11-02	20.97	21.81	20.86	21.68	502121
2015-11-03	21.56	21.90	21.54	21.64	236814
2015-11-04	21.73	22.59	21.50	21.64	545556
2015-11-05	21.65	21.88	21.34	21.38	249590
2015-11-06	21.20	21.75	20.69	21.48	241239
2015-11-09	21.48	21.52	20.92	21.13	164870
2015-11-10	21.05	21.41	20.98	21.08	154426
2015-11-11	21.16	21.44	21.10	21.19	143340
2015-11-12	21.04	21.50	20.78	20.84	234373
2015-11-13	20.71	21.00	20.37	20.40	234964
2015-11-16	20.38	20.66	20.19	20.55	129516
2015-11-17	20.56	20.76	20.16	20.35	155437
2015-11-18	20.39	22.03	20.39	21.96	467950
2015-11-19	21.89	22.05	21.33	21.55	285225
2015-11-20	21.53	21.81	21.41	21.55	145627
2015-11-23	21.55	21.70	21.37	21.57	137973
2015-11-24	21.47	21.63	21.31	21.46	191032
2015-11-25	21.53	21.84	21.40	21.52	229073
2015-11-27	21.57	22.32	21.57	22.23	176702
2015-11-30	22.32	22.67	22.17	22.50	301824
2015-12-01	22.73	23.12	22.59	23.02	242337
2015-12-02	22.94	23.30	22.91	23.05	258353
2015-12-03	23.10	23.21	22.13	22.14	218386
2015-12-04	22.11	22.35	21.90	22.09	196499
2015-12-07	21.98	22.15	21.79	21.84	134213
2015-12-08	21.67	21.86	21.46	21.58	209818
2015-12-09	21.62	21.97	21.20	21.39	221852
2015-12-10	21.39	21.56	21.12	21.24	233684
2015-12-11	20.93	21.19	20.75	20.90	234784
2015-12-14	20.83	21.04	20.63	20.83	216226
2015-12-15	20.96	21.09	20.83	21.05	448932
2015-12-16	21.27	21.43	21.19	21.35	591965
2015-12-17	20.41	20.97	18.41	18.58	1359655
2015-12-18	18.49	19.28	18.27	18.97	1108647
2015-12-21	19.12	19.26	18.21	18.85	295785
2015-12-22	19.00	19.59	18.83	19.43	426368
2015-12-23	19.57	19.89	19.56	19.87	290068
2015-12-24	19.90	20.35	19.85	20.22	161333
2015-12-28	20.10	20.13	19.54	19.89	249457
2015-12-29	20.13	20.55	20.03	20.30	277349
2015-12-30	20.18	20.89	20.16	20.52	252391
2015-12-31	20.50	20.50	19.89	19.90	217539
2016-01-04	19.60	19.60	18.87	19.25	266564
2016-01-05	19.37	19.53	19.18	19.24	218666
2016-01-06	19.03	19.11	18.58	18.73	250033
2016-01-07	18.44	18.66	18.24	18.41	283361
2016-01-08	18.61	18.69	18.14	18.20	309855
2016-01-11	18.18	18.22	17.63	17.89	340143
2016-01-12	18.03	18.07	17.44	17.80	313452
2016-01-13	17.95	17.99	17.00	17.07	264419
2016-01-14	17.08	17.19	16.57	16.86	345920
2016-01-15	16.39	17.29	16.30	17.19	373647
2016-01-19	17.27	17.28	16.43	16.67	268554
2016-01-20	16.39	17.35	16.11	17.10	281898
2016-01-21	17.16	17.87	16.99	17.48	236506
2016-01-22	17.79	18.19	17.62	17.74	179098
2016-01-25	17.72	17.76	17.18	17.30	161320
2016-01-26	17.43	17.73	17.32	17.54	173573
2016-01-27	17.51	17.84	17.36	17.44	132365
2016-01-28	17.65	17.69	16.92	17.12	199148
2016-01-29	17.15	17.61	17.14	17.61	353607
2016-02-01	17.50	17.78	17.26	17.61	306393
2016-02-02	17.44	17.64	16.91	17.12	158854
2016-02-03	17.31	17.65	16.69	17.48	318266
2016-02-04	17.55	17.89	17.55	17.70	413695
2016-02-05	17.67	17.67	17.08	17.15	157700
2016-02-08	16.99	17.28	16.45	16.99	288173
2016-02-09	16.38	16.65	15.41	16.53	818451
2016-02-10	16.56	17.34	16.56	16.85	456247
2016-02-11	16.57	16.90	16.48	16.82	257961
2016-02-12	17.03	17.37	16.81	17.26	214871
2016-02-16	17.41	17.80	17.39	17.74	318286
2016-02-17	17.90	19.05	17.88	18.29	347199
2016-02-18	18.36	18.58	18.10	18.27	202641
2016-02-19	18.23	18.52	17.82	18.28	281177
2016-02-22	18.50	18.96	18.39	18.94	235316
2016-02-23	18.91	19.00	18.37	18.72	247628
2016-02-24	18.38	18.69	18.09	18.61	234484
2016-02-25	18.71	18.90	18.37	18.82	259344
2016-02-26	18.98	18.98	18.29	18.80	257444
2016-02-29	18.82	18.99	18.68	18.73	279417
2016-03-01	18.96	19.21	18.74	19.09	206884
2016-03-02	19.06	19.42	19.06	19.36	194148
2016-03-03	19.29	19.81	19.29	19.70	256696
2016-03-04	19.71	20.02	19.55	19.98	239925
2016-03-07	19.88	20.24	19.88	20.10	175059
2016-03-08	20.20	20.58	20.03	20.21	326016
2016-03-09	20.39	20.68	20.23	20.67	250823
2016-03-10	20.82	20.92	20.10	20.20	344199
2016-03-11	20.42	20.74	20.28	20.66	314475
2016-03-14	20.69	20.82	20.50	20.73	193852
2016-03-15	20.56	20.75	20.23	20.30	143268
2016-03-16	20.25	20.99	20.25	20.92	150645
2016-03-17	20.90	21.43	20.73	21.27	126330
2016-03-18	21.41	22.02	21.25	21.68	449111
2016-03-21	21.66	21.90	21.23	21.48	359935
2016-03-22	21.34	21.56	20.47	20.66	319920
2016-03-23	20.57	20.79	20.35	20.56	226837
2016-03-24	20.73	21.45	20.03	21.31	471439
2016-03-28	21.45	22.08	21.38	21.53	344118
2016-03-29	21.53	23.09	21.26	22.94	696056
2016-03-30	22.97	22.97	22.03	22.44	247139
2016-03-31	22.51	22.76	22.32	22.45	201187
2016-04-01	22.18	22.65	21.89	22.38	260934
2016-04-04	22.47	22.47	21.61	21.74	209433
2016-04-05	21.60	22.12	21.55	21.69	180122
2016-04-06	21.77	21.83	21.46	21.58	287145
2016-04-07	21.50	21.53	20.41	20.45	463864
2016-04-08	20.65	20.98	20.40	20.47	250388
2016-04-11	20.41	20.73	20.34	20.45	206071
2016-04-12	20.44	20.76	20.44	20.64	186439
2016-04-13	20.76	21.78	20.76	21.70	240121
2016-04-14	21.61	21.82	21.42	21.62	134897
2016-04-15	21.60	21.72	21.41	21.57	121319
2016-04-18	21.41	22.02	21.41	21.76	178314
2016-04-19	21.83	21.97	21.53	21.68	70313
2016-04-20	21.63	21.70	21.38	21.57	142830
2016-04-21	21.56	21.81	21.41	21.60	168833
2016-04-22	21.60	21.97	21.59	21.78	189416
2016-04-25	21.75	21.84	21.55	21.65	128501
2016-04-26	21.65	21.98	21.36	21.96	387395
2016-04-27	21.98	22.39	21.74	22.31	147962
2016-04-28	22.11	22.42	21.79	21.82	114780
2016-04-29	21.79	21.89	21.39	21.64	104326
2016-05-02	21.67	21.84	21.43	21.77	127845
2016-05-03	21.44	21.78	21.03	21.11	172717
2016-05-04	20.88	21.02	20.49	20.63	204155
2016-05-05	20.66	20.81	20.34	20.39	174632
2016-05-06	20.37	20.61	20.37	20.57	159391
2016-05-09	20.64	21.03	20.56	20.92	294645
2016-05-10	20.96	21.22	20.62	21.20	188412
2016-05-11	21.21	21.22	20.84	20.88	110234
2016-05-12	21.01	21.25	20.66	20.82	143608
2016-05-13	20.78	21.11	20.60	20.75	184743
2016-05-16	20.84	21.48	20.84	21.42	186001
2016-05-17	21.30	21.47	20.60	20.65	200710
2016-05-18	20.62	21.08	20.56	20.65	120558
2016-05-19	20.57	20.65	20.19	20.48	102897
2016-05-20	20.64	20.86	20.39	20.81	181392
2016-05-23	20.75	20.89	20.53	20.63	289482
2016-05-24	20.83	21.44	20.78	21.33	131012
2016-05-25	21.49	21.97	21.35	21.84	214468
2016-05-26	21.83	21.99	21.55	21.81	84591
2016-05-27	21.75	21.97	21.74	21.94	113716
2016-05-31	22.07	22.54	22.02	22.52	244820
2016-06-01	22.39	22.55	21.90	22.54	251674
2016-06-02	22.40	22.53	22.02	22.42	163583
2016-06-03	22.40	22.40	21.90	22.04	141299
2016-06-06	22.00	22.40	21.88	22.27	75595
2016-06-07	22.32	23.01	22.29	22.87	202047
2016-06-08	22.98	23.31	22.76	23.03	179525
2016-06-09	22.79	22.96	21.76	21.80	395681
2016-06-10	21.64	21.74	20.95	20.99	296871
2016-06-13	21.00	21.27	20.57	20.58	247510
2016-06-14	20.53	20.66	20.32	20.47	168899
2016-06-15	20.51	21.06	20.37	20.84	117487
2016-06-16	20.68	20.89	20.42	20.83	99413
2016-06-17	20.89	20.93	20.56	20.65	189891
2016-06-20	20.80	21.66	20.76	21.30	235105
2016-06-21	21.32	21.67	20.99	21.61	345417
2016-06-22	23.27	23.68	21.32	22.95	1332573
2016-06-23	23.27	23.85	22.87	23.15	662777
2016-06-24	21.85	23.32	21.85	22.56	593773
2016-06-27	22.33	22.70	21.74	21.87	479888
2016-06-28	22.14	22.28	21.79	21.84	383710
2016-06-29	22.00	22.30	21.90	22.17	409073
2016-06-30	22.16	22.94	22.05	22.92	366647
2016-07-01	22.75	23.49	22.63	23.00	418712
2016-07-05	23.00	23.00	22.34	22.53	227519
2016-07-06	22.44	22.65	22.34	22.60	226831
2016-07-07	22.53	22.96	22.49	22.69	145961
2016-07-08	22.95	23.30	22.91	23.03	514754
2016-07-11	23.19	23.68	23.19	23.36	317086
2016-07-12	23.62	23.88	23.51	23.54	501778
2016-07-13	23.63	23.67	23.36	23.50	201231
2016-07-14	23.50	23.82	23.02	23.08	338340
2016-07-15	23.27	23.42	23.12	23.30	190342
2016-07-18	23.22	23.37	22.88	23.28	317002
2016-07-19	23.28	23.28	22.40	22.48	287700
2016-07-20	22.47	22.73	22.12	22.72	298918
2016-07-21	22.75	22.96	22.58	22.75	204907
2016-07-22	22.74	23.00	22.54	22.87	169399
2016-07-25	22.83	23.05	22.53	22.84	138139
2016-07-26	22.85	23.28	22.79	23.26	237223
2016-07-27	23.38	23.59	23.15	23.42	177321
2016-07-28	23.32	23.42	22.54	23.22	318730
2016-07-29	23.26	23.77	23.13	23.76	330768
2016-08-01	23.71	23.71	23.07	23.22	171574
2016-08-02	23.08	23.22	22.38	22.51	348421
2016-08-03	22.48	22.59	22.33	22.55	151462
2016-08-04	22.57	23.02	22.57	22.94	199721
2016-08-05	23.15	23.43	23.15	23.31	128525
2016-08-08	23.28	23.45	23.10	23.44	114287
2016-08-09	23.50	23.66	23.28	23.32	166109
2016-08-10	23.30	23.40	23.19	23.36	121446
2016-08-11	23.40	23.69	23.31	23.56	128539
2016-08-12	23.55	23.60	23.29	23.44	72653
2016-08-15	23.53	24.06	23.50	24.01	118426
2016-08-16	24.00	24.00	23.36	23.42	112145
2016-08-17	23.40	23.72	23.27	23.69	117822
2016-08-18	23.66	23.90	23.43	23.89	92546
2016-08-19	23.81	23.97	23.75	23.83	89779
2016-08-22	23.84	23.95	23.60	23.95	71048
2016-08-23	24.00	24.39	23.95	24.23	92955
2016-08-24	24.25	24.30	23.94	24.08	98524
2016-08-25	24.00	24.00	23.59	23.93	130016
2016-08-26	23.99	24.23	23.83	23.91	56154
2016-08-29	23.99	24.44	23.81	24.22	83004
2016-08-30	24.16	24.32	24.14	24.24	52927
2016-08-31	24.16	24.31	23.91	24.07	90111
2016-09-01	24.09	24.30	23.87	23.95	194328
2016-09-02	24.01	24.37	23.89	24.25	122876
2016-09-06	24.27	24.38	24.11	24.17	240852
2016-09-07	24.17	24.36	23.97	24.02	208709
2016-09-08	23.98	24.11	23.87	23.87	119977
2016-09-09	23.75	23.75	22.61	22.63	163754
2016-09-12	22.26	22.99	22.25	22.99	157700
2016-09-13	23.00	23.31	22.47	22.54	126474
2016-09-14	22.53	23.28	22.40	22.84	234397
2016-09-15	22.77	23.33	22.59	23.30	325471
2016-09-16	23.22	23.28	22.43	22.50	221804
2016-09-19	22.65	23.26	22.39	22.43	185088
2016-09-20	22.62	22.74	22.11	22.13	226253
2016-09-21	22.32	22.63	22.28	22.33	174131
2016-09-22	22.57	23.21	22.50	22.88	540722
2016-09-23	22.76	22.96	22.45	22.78	151775
2016-09-26	22.54	23.05	22.45	22.75	154001
2016-09-27	22.82	23.23	22.82	23.19	194156
2016-09-28	23.40	23.47	23.10	23.44	135804
2016-09-29	23.45	23.73	23.25	23.43	186643
2016-09-30	23.49	23.70	23.34	23.57	187949
2016-10-03	27.00	30.60	26.45	29.15	4628595
2016-10-04	29.50	29.61	28.36	28.63	854636
2016-10-05	28.75	29.30	28.58	29.02	421276
2016-10-06	29.03	29.24	28.84	29.00	433808
2016-10-07	29.00	29.00	27.77	27.88	440023
2016-10-10	28.31	28.67	28.12	28.30	437747
2016-10-11	28.29	28.29	27.61	27.89	273133
2016-10-12	27.96	28.19	27.76	27.90	324648
2016-10-13	27.07	28.56	26.99	27.84	589095
2016-10-14	28.21	28.80	27.90	28.34	423582
2016-10-17	28.53	29.15	28.18	28.19	262851
2016-10-18	28.52	28.61	28.01	28.29	239691
2016-10-19	28.46	29.35	28.26	29.15	379397
2016-10-20	29.15	29.15	28.52	28.54	198225
2016-10-21	28.14	28.65	28.00	28.62	152271
2016-10-24	28.70	29.30	28.50	29.25	219060
2016-10-25	29.07	29.19	28.32	28.66	374204
2016-10-26	28.46	28.77	28.32	28.44	181005
2016-10-27	28.51	28.56	28.15	28.31	244670
2016-10-28	28.21	28.55	27.96	28.14	241793
2016-10-31	28.15	28.50	27.90	28.25	180073
2016-11-01	28.15	28.40	27.05	27.15	322012
2016-11-02	27.00	27.20	26.60	26.85	285847
2016-11-03	26.70	26.95	25.93	26.35	214388
2016-11-04	26.35	27.35	26.20	26.90	224691
2016-11-07	27.70	27.70	27.20	27.35	142134
2016-11-08	27.05	27.75	26.85	27.70	155922
2016-11-09	27.00	28.20	26.70	28.05	226835
2016-11-10	28.30	29.40	28.20	29.20	239057
2016-11-11	29.45	30.85	29.00	30.70	436096
2016-11-14	30.90	31.90	30.90	31.70	384473
2016-11-15	31.70	31.80	31.35	31.40	223529
2016-11-16	31.20	31.65	31.10	31.35	157752
2016-11-17	31.45	32.25	31.45	32.15	217065
2016-11-18	32.15	32.20	31.75	31.75	160481
2016-11-21	31.75	32.00	31.50	31.95	157125
2016-11-22	32.00	34.50	31.90	34.25	455925
2016-11-23	34.15	34.15	33.40	33.50	190730
2016-11-25	33.45	34.25	33.45	34.00	68531
2016-11-28	33.90	34.05	33.25	33.45	153897
2016-11-29	34.70	35.75	32.95	33.25	1038436
2016-11-30	33.40	33.60	32.40	32.45	430141
2016-12-01	32.60	33.20	32.40	33.00	384138
2016-12-02	32.95	33.15	32.55	33.05	174676
2016-12-05	33.80	34.95	33.55	34.30	466698
2016-12-06	34.25	35.35	34.05	35.15	362016
2016-12-07	35.15	36.03	34.80	35.70	190689
2016-12-08	35.60	36.40	35.36	36.10	321119
2016-12-09	36.35	36.35	35.15	35.50	362885
2016-12-12	35.25	35.78	34.65	35.75	493773
2016-12-13	35.60	36.09	34.85	35.50	438775
2016-12-14	35.15	35.95	35.15	35.50	352110
2016-12-15	35.70	35.95	35.10	35.45	342703
2016-12-16	35.75	35.85	35.10	35.75	646887
2016-12-19	35.70	35.85	34.85	35.80	249006
2016-12-20	35.80	37.40	35.60	37.20	599378
2016-12-21	39.20	39.30	34.50	35.55	1195489
2016-12-22	35.35	35.40	31.95	32.65	1225862
2016-12-23	32.55	33.40	32.05	33.05	552889
2016-12-27	33.10	33.85	33.00	33.15	390257
2016-12-28	33.15	33.50	31.97	32.20	563535
2016-12-29	32.35	32.60	31.15	31.70	565624
2016-12-30	32.00	32.10	31.35	31.65	367262
2017-01-03	32.05	32.80	31.70	32.80	730224
2017-01-04	32.85	33.45	32.50	33.45	421270
2017-01-05	32.95	33.10	32.30	32.75	351174
2017-01-06	32.95	33.05	32.40	32.50	282917
2017-01-09	32.35	32.45	31.75	31.90	261292
2017-01-10	32.10	32.80	31.90	32.80	330676
2017-01-11	32.75	32.75	32.24	32.65	232877
2017-01-12	32.40	32.50	31.90	32.25	279879
2017-01-13	32.40	33.40	32.35	32.95	289002
2017-01-17	33.10	33.15	32.25	32.55	324661
2017-01-18	32.65	32.65	31.95	32.20	189963
2017-01-19	32.35	32.55	31.40	31.45	190537
2017-01-20	31.55	31.80	31.25	31.55	236682
2017-01-23	31.35	31.50	30.20	30.75	410381
2017-01-24	30.70	31.55	30.70	31.35	251263
2017-01-25	31.50	32.55	31.50	32.50	218014
2017-01-26	32.50	32.65	32.10	32.25	191929
2017-01-27	32.40	32.40	31.50	31.65	148080
2017-01-30	31.45	31.45	30.85	31.10	200374
2017-01-31	31.10	31.53	30.85	31.40	180923
2017-02-01	31.75	32.10	31.45	32.05	250517
2017-02-02	32.25	32.35	31.40	31.75	180003
2017-02-03	32.10	32.55	31.85	32.45	227247
2017-02-06	32.40	32.40	31.55	31.75	158461
2017-02-07	31.75	31.95	31.10	31.60	198062
2017-02-08	31.45	32.05	31.30	32.00	288567
2017-02-09	32.10	32.90	32.10	32.65	181693
2017-02-10	32.90	33.65	32.68	33.55	333192
2017-02-13	33.75	34.10	33.38	33.70	248164
2017-02-14	33.75	34.35	33.40	34.30	260829
2017-02-15	34.05	34.35	33.80	34.30	232954
2017-02-16	34.10	34.50	33.90	34.45	298414
2017-02-17	34.25	34.40	33.90	34.35	273151
2017-02-21	34.55	34.70	33.99	34.20	155105
2017-02-22	34.25	34.80	34.00	34.60	151408
2017-02-23	34.70	34.75	33.75	33.95	187001
2017-02-24	33.55	33.55	33.05	33.40	228641
2017-02-27	33.50	34.00	33.25	33.70	241113
2017-02-28	33.55	33.60	33.00	33.00	231440
2017-03-01	33.70	34.90	33.66	34.30	263820
2017-03-02	34.25	34.80	34.25	34.65	195261
2017-03-03	34.55	34.85	33.90	34.15	136099
2017-03-06	33.85	34.10	33.50	33.95	270739
2017-03-07	33.60	33.90	31.80	32.15	316573
2017-03-08	32.15	32.70	31.85	31.95	253464
2017-03-09	31.90	31.95	30.70	30.90	328267
2017-03-10	28.75	29.45	28.32	29.00	918629
2017-03-13	28.75	29.00	28.60	28.80	383965
2017-03-14	28.70	29.35	28.60	29.15	278037
2017-03-15	29.30	30.40	29.15	30.25	326933
2017-03-16	30.35	30.35	29.60	29.60	273349
2017-03-17	29.75	29.95	29.30	29.80	484526
2017-03-20	29.75	30.03	29.25	29.40	599108
2017-03-21	29.55	29.55	27.60	27.80	861152
2017-03-22	29.75	29.95	27.55	29.55	1428655
2017-03-23	30.50	30.58	29.30	29.75	685451
2017-03-24	29.90	30.10	29.40	29.90	447420
2017-03-27	29.75	30.20	29.30	30.05	463121
2017-03-28	29.90	30.15	29.45	29.80	329362
2017-03-29	29.75	29.85	29.50	29.65	179762
2017-03-30	29.60	29.80	29.25	29.30	222996
2017-03-31	29.25	29.68	29.20	29.25	311206
2017-04-03	29.30	29.30	28.05	28.35	423636
2017-04-04	28.25	28.45	27.20	27.35	582582
2017-04-05	27.50	28.05	27.25	27.35	556094
2017-04-06	26.70	27.45	26.23	26.65	2347351
2017-04-07	26.65	26.90	26.05	26.20	1372146
2017-04-10	26.20	26.40	25.48	25.70	757801
2017-04-11	25.60	26.35	25.35	26.20	707425
2017-04-12	26.25	26.25	25.40	25.55	670735
2017-04-13	25.55	25.70	25.15	25.25	538652
2017-04-17	25.25	25.75	25.10	25.75	342017
2017-04-18	25.50	25.70	25.35	25.35	323553
2017-04-19	25.50	25.90	25.33	25.45	330070
2017-04-20	25.70	26.30	25.58	26.10	536159
2017-04-21	26.15	26.33	25.78	26.25	329278
2017-04-24	27.00	27.60	26.70	27.20	660650
2017-04-25	27.50	28.50	27.50	28.10	774784
2017-04-26	28.10	29.15	28.10	29.05	901291
2017-04-27	29.10	29.51	28.90	29.15	776628
2017-04-28	29.10	29.35	28.60	28.70	621007
2017-05-01	28.75	28.85	28.18	28.25	303950
2017-05-02	28.30	28.30	27.25	27.60	313327
2017-05-03	27.50	27.70	27.20	27.50	194222
2017-05-04	27.60	27.60	26.25	26.90	637749
2017-05-05	26.95	27.30	26.85	27.10	415361
2017-05-08	27.20	27.25	26.30	26.45	530865
2017-05-09	26.55	27.00	26.55	26.75	338001
2017-05-10	26.70	27.43	26.50	27.40	236924
2017-05-11	27.30	27.63	26.75	27.40	383625
2017-05-12	27.40	27.80	27.18	27.55	331687
2017-05-15	27.75	28.50	27.55	28.05	351226
2017-05-16	28.10	28.10	27.35	27.75	267228
2017-05-17	27.30	27.35	26.00	26.10	416580
2017-05-18	26.00	26.40	25.80	26.25	292516
2017-05-19	26.40	26.65	26.23	26.25	243275
2017-05-22	26.45	26.60	26.30	26.35	146012
2017-05-23	26.40	26.61	26.00	26.15	205298
2017-05-24	26.35	26.75	25.90	26.30	251929
2017-05-25	26.45	26.65	25.25	25.55	594260
2017-05-26	25.45	25.60	24.99	25.15	478565
2017-05-30	25.15	25.35	24.70	24.95	633978
2017-05-31	25.15	25.25	24.15	24.50	435836
2017-06-01	24.55	25.10	24.30	24.70	807292
2017-06-02	24.90	26.50	24.85	25.85	569919
2017-06-05	25.75	26.60	25.75	26.55	420565
2017-06-06	28.25	29.45	26.85	28.50	1657769
2017-06-07	28.70	28.74	26.87	27.00	764270
2017-06-08	26.80	28.15	26.70	27.45	607084
2017-06-09	27.65	28.80	27.65	28.30	606768
2017-06-12	28.40	28.85	27.85	28.60	567460
2017-06-13	28.70	29.55	28.50	29.40	495608
2017-06-14	29.50	29.50	28.58	29.25	575722
2017-06-15	28.80	29.40	28.80	29.10	444523
2017-06-16	28.95	29.25	28.75	28.95	473603
2017-06-19	29.40	30.00	29.05	29.85	715814
2017-06-20	29.85	29.91	29.05	29.30	1181238
2017-06-21	30.45	33.65	29.95	33.45	3381991
2017-06-22	33.65	33.95	32.80	33.90	1172863
2017-06-23	33.90	34.85	33.55	34.40	1240886
2017-06-26	34.55	35.30	34.20	35.15	816358
2017-06-27	35.15	35.20	34.15	34.20	522211
2017-06-28	34.70	35.70	34.65	35.25	953578
2017-06-29	35.25	35.25	33.80	34.75	520525
2017-06-30	35.05	35.45	34.75	35.00	535991
2017-07-03	35.25	36.60	34.95	36.40	511158
2017-07-05	36.40	36.40	34.65	35.05	1053054
2017-07-06	34.95	35.04	33.88	33.95	816490
2017-07-07	35.20	35.26	34.35	34.75	747836
2017-07-10	34.50	34.60	33.98	34.30	507967
2017-07-11	34.25	34.40	33.93	34.10	460191
2017-07-12	34.50	35.15	34.25	34.75	405894
2017-07-13	34.85	35.15	34.70	34.85	345980
2017-07-14	34.80	35.40	34.80	35.30	327420
2017-07-17	35.30	35.65	35.03	35.10	416288
2017-07-18	34.85	35.00	34.45	34.50	377331
2017-07-19	34.70	35.38	34.70	35.00	432560
2017-07-20	35.15	35.40	34.82	35.15	412741
2017-07-21	35.20	35.45	34.50	34.80	521018
2017-07-24	34.80	35.95	34.70	35.45	298742
2017-07-25	35.75	36.13	35.58	36.00	379647
2017-07-26	36.00	36.58	35.85	36.40	463091
2017-07-27	36.55	36.90	35.78	36.60	530348
2017-07-28	36.50	36.65	36.05	36.35	230200
2017-07-31	36.60	37.20	36.25	36.80	624310
2017-08-01	37.05	37.15	36.50	37.00	522633
2017-08-02	37.10	37.10	34.65	35.35	466303
2017-08-03	35.55	35.86	35.05	35.20	245682
2017-08-04	35.35	35.90	34.90	35.85	346403
2017-08-07	35.95	36.40	35.40	35.50	451145
2017-08-08	35.45	35.70	34.90	35.05	298052
2017-08-09	34.90	35.40	34.18	34.40	387982
2017-08-10	34.25	34.60	33.85	33.95	308871
2017-08-11	33.75	35.00	33.35	34.85	457097
2017-08-14	35.25	35.78	34.90	35.40	463168
2017-08-15	35.40	35.40	34.55	34.85	275188
2017-08-16	35.05	35.20	34.65	34.70	217668
2017-08-17	34.60	34.95	33.73	33.90	389017
2017-08-18	33.55	34.95	33.15	34.35	597331
2017-08-21	34.35	34.65	33.95	34.60	195655
2017-08-22	34.70	35.20	34.70	35.05	201542
2017-08-23	34.80	35.00	34.65	34.85	275164
2017-08-24	35.05	35.20	34.20	34.35	288013
2017-08-25	34.45	34.58	34.23	34.55	501114
2017-08-28	34.80	37.13	34.80	36.40	1262315
2017-08-29	36.10	36.45	35.10	36.05	715039
2017-08-30	36.10	36.65	36.00	36.35	264306
2017-08-31	36.50	36.75	35.65	36.15	290925
2017-09-01	36.30	36.50	35.75	36.20	250997
2017-09-05	36.10	36.90	35.60	36.85	520372
2017-09-06	37.00	38.55	36.90	37.00	969707
2017-09-07	37.20	37.45	36.65	36.95	359968
2017-09-08	36.95	37.15	36.43	36.55	348909
2017-09-11	37.10	38.00	36.75	37.40	598865
2017-09-12	37.40	38.15	37.10	38.05	453990
2017-09-13	38.05	39.20	37.96	39.10	808700
2017-09-14	38.95	39.73	38.70	39.50	669790
2017-09-15	39.75	40.45	39.50	40.05	1027637
2017-09-18	40.15	40.90	39.45	39.50	567284
2017-09-19	39.50	39.50	39.04	39.25	348653
2017-09-20	39.45	39.48	38.80	39.40	404560
2017-09-21	39.60	41.90	39.60	41.10	953203
2017-09-22	41.20	42.55	41.20	42.40	849650
2017-09-25	42.55	43.70	42.55	43.45	729701
2017-09-26	43.50	44.35	42.96	44.10	535472
2017-09-27	44.20	45.20	43.68	45.05	700808
2017-09-28	45.05	45.50	44.28	44.50	562212
2017-09-29	44.55	45.90	44.55	44.75	733886
2017-10-02	45.00	46.68	44.70	46.50	827543
2017-10-03	46.80	46.85	45.65	46.25	532532
2017-10-04	44.50	45.20	42.90	43.75	1023075
2017-10-05	43.80	44.00	42.74	42.95	627548
2017-10-06	42.90	43.70	42.85	43.20	543823
2017-10-09	43.50	44.50	43.49	44.00	7387887
2017-10-10	44.05	44.20	43.80	44.10	320494
2017-10-11	44.10	44.40	42.90	43.00	466183
2017-10-12	42.90	43.90	42.85	43.85	408765
2017-10-13	44.05	44.05	42.10	43.50	665745
2017-10-16	43.50	44.25	43.26	44.15	377645
2017-10-17	44.10	44.75	43.28	43.55	497034
2017-10-18	43.65	44.75	43.45	44.40	1235123
2017-10-19	45.25	46.40	43.10	45.85	1448320
2017-10-20	46.65	48.05	46.51	47.75	948653
2017-10-23	48.15	48.45	46.45	47.05	889207
2017-10-24	47.20	48.60	47.05	47.30	737327
2017-10-25	47.15	47.60	46.10	46.70	648740
2017-10-26	46.70	48.00	46.70	47.90	648774
2017-10-27	47.90	48.60	46.80	48.45	562383
2017-10-30	48.30	49.15	47.20	48.00	574995
2017-10-31	48.00	49.20	48.00	49.15	631170
2017-11-01	49.80	49.85	48.25	49.65	989679
2017-11-02	49.70	49.90	46.75	48.00	905661
2017-11-03	48.15	49.45	48.05	49.05	496584
2017-11-06	48.95	49.05	47.80	48.10	735366
2017-11-07	48.10	48.25	46.65	47.35	414071
2017-11-08	46.95	48.00	46.75	48.00	316604
2017-11-09	47.70	48.25	47.40	48.20	500563
2017-11-10	48.25	48.90	47.80	48.45	520665
2017-11-13	48.20	49.00	47.95	48.35	384869
2017-11-14	48.00	48.48	47.85	48.15	388128
2017-11-15	48.00	48.65	47.90	48.25	465727
2017-11-16	48.25	48.75	47.75	48.65	452134
2017-11-17	48.55	49.95	48.37	49.50	387500
2017-11-20	49.75	50.40	49.30	50.40	444773
2017-11-21	50.75	51.35	50.50	51.30	377731
2017-11-22	51.40	51.60	50.70	51.25	206702
2017-11-24	51.15	51.75	51.01	51.70	139040
2017-11-27	51.60	52.00	50.55	50.65	412426
2017-11-28	53.10	54.90	52.55	54.60	1104525
2017-11-29	54.75	55.00	54.10	54.55	460337
2017-11-30	55.00	55.10	54.20	54.75	367685
2017-12-01	54.70	55.90	53.25	54.00	1055480
2017-12-04	54.85	55.15	52.20	52.25	696122
2017-12-05	52.25	54.45	52.20	54.05	540690
2017-12-06	53.65	54.70	52.98	54.95	330488
2017-12-07	53.25	55.45	53.05	54.95	564246
2017-12-08	55.45	56.45	54.95	56.30	468427
2017-12-11	56.65	56.85	54.41	55.65	522354
2017-12-12	55.85	56.75	54.90	54.95	385806
2017-12-13	55.05	57.20	55.00	56.65	423481
2017-12-14	56.50	56.70	54.20	54.90	517842
2017-12-15	54.95	56.30	54.95	56.05	605368
2017-12-18	56.30	58.05	56.20	57.95	624234
2017-12-19	58.00	58.45	57.00	57.40	853514
2017-12-20	58.00	58.65	52.35	54.75	1641788
2017-12-21	55.00	57.20	54.75	56.30	855018
2017-12-22	56.15	56.50	55.20	56.45	402771
2017-12-26	56.50	57.75	56.00	57.70	360689
2017-12-27	58.00	58.05	56.55	56.80	456441
2017-12-28	56.75	57.40	56.15	57.30	381652
2017-12-29	57.30	57.60	55.53	55.60	397129
2018-01-02	55.90	57.50	55.35	55.45	562298
2018-01-03	55.50	56.45	55.30	56.40	678236
2018-01-04	56.60	57.00	55.30	55.60	460133
2018-01-05	55.65	56.50	54.25	55.95	634819
2018-01-08	55.85	55.85	54.80	54.85	505636
2018-01-09	55.10	55.40	53.40	55.25	655549
2018-01-10	55.10	56.95	54.88	56.10	517984
2018-01-11	56.35	58.05	55.85	57.00	677049
2018-01-12	57.30	57.94	55.65	55.80	582173
2018-01-16	56.05	56.50	52.70	53.00	955857
2018-01-17	53.45	54.46	52.75	54.40	713727
2018-01-18	54.40	54.40	52.25	52.40	564568
2018-01-19	52.35	53.79	51.30	53.00	795182
2018-01-22	52.75	53.40	52.23	52.95	613510
2018-01-23	52.90	53.85	52.60	52.90	647428
2018-01-24	53.00	54.15	52.30	53.35	605851
2018-01-25	53.75	53.90	48.95	49.00	1593737
2018-01-26	47.80	47.95	43.66	44.90	3616159
2018-01-29	44.85	49.40	44.70	47.05	2112440
2018-01-30	46.20	47.15	45.65	46.70	1009603
2018-01-31	46.90	47.28	44.35	45.45	837024
2018-02-01	45.20	46.55	45.10	45.90	838935
2018-02-02	45.35	45.85	42.40	42.75	1057220
2018-02-05	41.95	44.40	41.41	42.25	1205619
2018-02-06	41.00	45.15	41.00	44.30	860997
2018-02-07	44.15	45.10	43.41	43.95	618912
2018-02-08	44.10	44.50	42.40	42.85	753812
2018-02-09	43.55	45.30	43.20	44.45	1081651
2018-02-12	45.10	45.70	43.05	45.30	867854
2018-02-13	44.80	46.10	42.85	43.55	751517
2018-02-14	43.00	44.85	43.00	44.50	519821
2018-02-15	44.85	45.15	43.70	44.55	480912
2018-02-16	44.30	44.70	41.75	42.70	878155
2018-02-20	42.30	43.20	42.05	42.30	516968
2018-02-21	42.15	42.50	41.15	41.35	807167
2018-02-22	41.60	41.60	40.01	40.30	1280237
2018-02-23	40.60	41.90	40.20	41.65	668554
2018-02-26	41.55	44.35	40.55	44.15	1387620
2018-02-27	45.75	46.25	42.50	43.45	1283763
2018-02-28	43.68	44.90	42.85	43.55	692910
2018-03-01	43.65	43.65	41.50	42.30	767042
2018-03-02	41.90	42.35	41.45	42.15	482168
2018-03-05	41.90	42.90	41.50	42.65	516981
2018-03-06	42.75	44.45	42.60	44.35	510683
2018-03-07	43.75	45.25	43.58	44.95	642670
2018-03-08	45.85	46.25	42.80	43.75	1018830
2018-03-09	44.10	44.80	43.70	44.55	449790
2018-03-12	44.55	45.00	43.55	44.10	380463
2018-03-13	44.25	44.85	43.65	43.90	360678
2018-03-14	44.25	44.60	43.50	43.75	347152
2018-03-15	44.10	44.13	42.55	42.95	303896
2018-03-16	43.65	46.58	43.40	46.15	1181682
2018-03-19	45.95	47.20	43.80	44.50	937882
2018-03-20	44.55	45.40	43.90	44.00	1240326
2018-03-21	43.60	43.80	39.56	41.80	2468044
2018-03-22	40.75	41.90	38.35	38.40	1563019
2018-03-23	38.40	38.55	36.70	36.80	1747155
2018-03-26	37.50	37.85	35.65	36.10	1374055
2018-03-27	36.15	37.45	35.53	36.80	827430
2018-03-28	36.75	37.80	36.40	37.80	869028
2018-03-29	38.00	38.10	36.70	37.60	1179795
2018-04-02	37.55	38.00	35.68	36.20	631646
2018-04-03	36.55	37.35	36.05	37.05	610588
2018-04-04	36.15	37.15	35.75	36.95	1053992
2018-04-05	37.05	38.55	37.05	38.30	966475
2018-04-06	38.40	39.40	37.00	37.35	811908
2018-04-09	37.40	38.13	36.58	37.40	597092
2018-04-10	37.85	37.89	36.10	36.30	989125
2018-04-11	36.20	37.58	36.20	36.55	625740
2018-04-12	36.70	36.95	36.07	36.60	662966
2018-04-13	36.75	36.85	35.85	36.15	379215
2018-04-16	36.10	36.40	34.30	35.85	807270
2018-04-17	36.15	36.75	36.05	36.10	513449
2018-04-18	35.65	36.85	35.65	36.45	467330
2018-04-19	36.25	36.25	34.55	35.50	639898
2018-04-20	35.35	35.95	35.00	35.35	411759
2018-04-23	35.40	35.85	34.90	35.30	394365
2018-04-24	35.55	36.00	34.65	35.15	514213
2018-04-25	35.00	36.38	34.90	36.20	969079
2018-04-26	36.40	38.25	35.95	38.10	666368
2018-04-27	37.95	38.55	37.50	37.75	531957
2018-04-30	37.85	38.80	37.85	37.90	430382
2018-05-01	37.85	39.00	37.53	38.70	612066
2018-05-02	38.75	39.90	37.23	37.50	1034542
2018-05-03	37.15	37.35	35.80	36.90	565649
2018-05-04	36.80	38.20	35.96	38.15	315615
2018-05-07	38.00	38.50	36.20	38.40	670574
2018-05-08	38.25	38.30	34.85	35.00	922999
2018-05-09	34.95	36.20	34.75	35.65	497127
2018-05-10	35.85	36.75	35.85	36.40	385793
2018-05-11	36.50	36.65	35.60	35.95	663742
2018-05-14	35.95	36.70	35.55	35.75	465915
2018-05-15	35.65	36.45	35.45	36.25	342592
2018-05-16	36.45	38.10	36.00	37.80	583128
2018-05-17	37.85	38.20	37.30	37.35	287888
2018-05-18	37.60	38.15	37.45	38.10	442273
2018-05-21	38.25	38.85	37.80	38.50	378901
2018-05-22	38.60	38.80	37.35	38.20	376424
2018-05-23	37.55	37.55	35.10	36.20	1186261
2018-05-24	36.00	37.20	35.15	36.80	939295
2018-05-25	36.80	37.60	36.80	37.30	378915
2018-05-29	37.10	38.25	37.10	37.50	321514
2018-05-30	37.50	38.65	37.50	37.85	327808
2018-05-31	37.55	37.65	35.20	36.25	1028560
2018-06-01	36.50	36.55	35.30	36.00	729093
2018-06-04	36.10	37.65	36.10	36.80	819266
2018-06-05	37.05	37.70	35.95	36.25	833954
2018-06-06	36.45	39.00	35.90	38.85	1458665
2018-06-07	37.45	39.80	37.20	39.05	1563528
2018-06-08	39.10	41.80	39.05	40.75	1226739
2018-06-11	40.75	42.15	40.75	41.30	921717
2018-06-12	41.30	41.55	40.25	40.70	507550
2018-06-13	41.05	41.55	39.55	39.80	436500
2018-06-14	40.10	40.70	39.70	40.65	342614
2018-06-15	40.45	40.73	39.80	40.00	669213
2018-06-18	40.00	41.10	39.65	40.75	587432
2018-06-19	40.45	40.90	39.55	40.35	710897
2018-06-20	44.75	46.40	42.55	46.35	3600303
2018-06-21	46.75	47.76	45.00	46.40	1414280
2018-06-22	46.20	47.60	44.50	45.05	1056710
2018-06-25	44.60	44.95	42.55	43.00	724373
2018-06-26	43.20	43.30	41.78	42.20	535923
2018-06-27	42.05	42.05	40.50	40.75	766884
2018-06-28	40.40	41.95	39.90	40.80	703748
2018-06-29	41.00	41.40	40.50	40.60	653977
2018-07-02	40.40	41.70	39.85	41.60	353517
2018-07-03	41.75	41.75	40.00	40.05	305498
2018-07-05	40.55	41.16	39.81	40.75	433983
2018-07-06	40.85	42.10	40.75	42.00	414793
2018-07-09	42.25	43.10	41.80	42.60	378359
2018-07-10	42.50	42.70	41.70	42.30	350604
2018-07-11	41.85	42.40	41.30	41.35	287178
2018-07-12	41.90	41.90	40.65	41.50	198338
2018-07-13	41.35	41.90	41.28	41.55	223867
2018-07-16	41.65	41.65	40.25	40.90	308170
2018-07-17	40.80	42.30	40.80	41.90	286819
2018-07-18	41.95	42.40	41.60	42.35	286603
2018-07-19	42.10	43.15	41.95	42.75	329475
2018-07-20	42.55	42.78	41.60	41.70	344807
2018-07-23	41.50	42.30	39.90	42.15	496020
2018-07-24	42.45	42.51	37.95	38.45	966426
2018-07-25	38.00	38.85	36.25	38.00	837397
2018-07-26	37.90	39.35	37.05	38.95	506937
2018-07-27	39.10	39.85	37.90	38.30	305722
2018-07-30	38.55	39.75	38.35	39.35	307390
2018-07-31	39.35	40.30	39.05	39.90	363304
2018-08-01	39.65	39.65	37.35	37.70	424794
2018-08-02	37.60	39.45	37.60	38.95	540230
2018-08-03	39.00	40.85	39.00	40.40	560777
2018-08-06	40.15	40.75	39.30	40.10	446021
2018-08-07	40.05	40.35	39.55	39.95	373184
2018-08-08	39.95	40.18	39.35	39.95	274288
2018-08-09	39.95	40.30	39.40	39.45	227839
2018-08-10	39.20	39.20	38.45	38.75	329343
2018-08-13	38.75	39.15	37.20	37.95	559693
2018-08-14	38.20	39.25	37.90	38.65	278967
2018-08-15	38.35	38.60	37.40	38.00	270270
2018-08-16	38.35	39.05	38.25	38.90	302408
2018-08-17	38.50	38.50	36.55	37.35	528532
2018-08-20	37.35	38.05	36.80	37.00	414856
2018-08-21	37.10	37.65	36.95	37.55	498989
2018-08-22	37.40	37.90	37.05	37.50	303809
2018-08-23	37.40	37.65	36.41	36.95	240392
2018-08-24	37.00	37.70	36.88	37.30	172226
2018-08-27	37.45	39.10	37.25	38.45	627576
2018-08-28	38.50	39.15	38.40	38.60	212645
2018-08-29	38.60	38.75	37.95	38.05	229686
2018-08-30	37.95	38.05	36.65	36.85	358429
2018-08-31	36.60	37.60	36.25	36.95	372639
2018-09-04	37.00	37.10	36.05	36.25	332631
2018-09-05	36.25	37.55	35.85	37.20	414241
2018-09-06	37.10	37.53	36.30	36.60	409138
2018-09-07	36.45	38.20	36.45	37.75	654705
2018-09-10	37.90	39.50	37.90	39.15	699078
2018-09-11	39.00	39.00	37.30	37.60	369335
2018-09-12	37.60	38.40	36.55	36.80	360768
2018-09-13	36.95	37.45	36.45	36.60	307285
2018-09-14	36.50	37.55	36.05	37.30	619341
2018-09-17	37.20	37.20	36.35	36.50	554938
2018-09-18	36.85	37.50	35.70	36.15	662808
2018-09-19	36.25	37.90	36.00	37.30	640335
2018-09-20	36.65	36.65	34.65	36.50	1107116
2018-09-21	36.45	36.70	36.05	36.45	1025356
2018-09-24	36.00	36.25	34.91	35.35	461593
2018-09-25	35.35	35.38	34.53	34.60	423308
2018-09-26	34.60	36.00	34.60	35.80	618558
2018-09-27	35.80	35.90	34.80	34.85	424810
2018-09-28	34.65	34.95	32.90	33.15	888398
2018-10-01	33.45	33.45	31.69	31.95	877564
2018-10-02	31.81	32.56	31.65	31.72	512490
2018-10-03	32.04	32.65	31.87	32.64	658148
2018-10-04	32.56	33.78	32.12	32.61	755077
2018-10-05	32.62	32.80	32.07	32.33	359863
2018-10-08	32.26	32.56	31.81	32.16	438471
2018-10-09	32.02	32.15	30.42	30.53	667616
2018-10-10	30.53	30.91	30.16	30.23	565574
2018-10-11	30.07	31.02	29.72	30.56	1058148
2018-10-12	31.17	31.89	30.65	31.24	801648
2018-10-15	31.22	32.10	31.12	31.70	781215
2018-10-16	32.37	32.38	30.90	31.75	971259
2018-10-17	36.41	37.35	31.80	33.20	3574785
2018-10-18	31.89	31.98	28.83	29.12	2431999
2018-10-19	29.28	29.82	27.53	28.26	1438395
2018-10-22	28.35	28.48	27.46	28.00	789346
2018-10-23	27.28	28.12	26.82	27.59	758475
2018-10-24	27.60	28.25	26.90	26.92	676440
2018-10-25	27.19	28.37	26.52	26.70	899837
2018-10-26	26.30	26.62	25.49	26.00	829161
2018-10-29	26.62	27.29	25.21	25.56	649496
2018-10-30	25.50	26.97	25.21	26.75	634740
2018-10-31	27.13	27.79	26.65	27.56	982562
2018-11-01	27.69	29.32	27.41	28.50	1048225
2018-11-02	28.74	29.41	28.54	29.15	491032
2018-11-05	29.11	29.42	28.39	28.84	335947
2018-11-06	28.64	29.45	28.36	28.74	446726
2018-11-07	28.78	28.78	27.33	28.62	429854
2018-11-08	28.35	28.47	27.61	28.12	366306
2018-11-09	27.94	28.08	27.10	27.60	249172
2018-11-12	27.51	28.09	27.42	27.45	268834
2018-11-13	27.52	28.40	27.28	27.31	454691
2018-11-14	27.59	27.73	25.77	26.07	826193
2018-11-15	25.87	26.28	25.12	25.93	787393
2018-11-16	25.63	25.86	24.62	25.58	1144658
2018-11-19	25.66	26.36	25.61	25.79	373686
2018-11-20	25.34	26.08	24.60	24.71	878148
2018-11-21	25.04	26.23	25.00	25.34	506416
2018-11-23	25.18	26.04	25.03	25.73	180380
2018-11-26	26.03	26.61	25.71	25.87	388803
2018-11-27	25.35	25.76	24.32	24.40	573093
2018-11-28	24.40	25.13	23.62	25.08	478251
2018-11-29	25.00	25.25	24.35	24.84	280609
2018-11-30	24.72	25.56	24.50	25.03	409838
2018-12-03	25.65	26.01	25.06	25.63	711109
2018-12-04	25.52	25.94	22.80	23.05	1314728
2018-12-06	22.22	23.51	21.81	23.47	780584
2018-12-07	23.07	23.62	22.65	22.98	970183
2018-12-10	22.83	22.95	21.30	21.54	684216
2018-12-11	21.96	22.23	20.74	21.11	452982
2018-12-12	21.45	21.72	21.10	21.13	451618
2018-12-13	21.21	21.69	20.37	20.63	531955
2018-12-14	20.32	21.09	20.27	20.65	563122
2018-12-17	20.65	21.40	20.42	20.66	687384
2018-12-18	20.86	21.10	19.77	19.96	1032627
2018-12-19	21.93	24.47	20.61	22.67	6508401
2018-12-20	22.30	24.00	22.09	23.03	1717720
2018-12-21	22.90	23.13	21.97	22.43	2331464
2018-12-24	21.89	23.14	21.47	22.44	580578
2018-12-26	22.66	23.20	22.25	23.14	664776
2018-12-27	22.85	23.50	22.52	23.48	689235
2018-12-28	23.53	24.52	23.50	23.94	582107
2018-12-31	24.17	24.38	23.16	24.21	919934
2019-01-02	23.90	25.17	23.29	24.94	733668
2019-01-03	24.87	24.96	23.67	23.73	586696
2019-01-04	24.16	25.86	24.16	25.23	997312
2019-01-07	25.26	27.22	24.98	26.54	967741
2019-01-08	26.98	27.16	25.81	26.90	696820
2019-01-09	26.98	28.33	26.80	27.85	1031819
2019-01-10	27.24	28.20	26.85	27.64	547478
2019-01-11	27.58	28.21	27.15	27.87	403500
2019-01-14	27.78	29.78	27.78	29.01	1114011
2019-01-15	29.09	29.43	27.87	29.32	835136
2019-01-16	29.09	30.89	29.08	30.63	1221788
2019-01-17	30.13	30.93	29.32	29.82	1303149
2019-01-18	30.50	31.22	29.70	30.62	1386129
2019-01-22	30.25	31.18	29.89	30.00	928040
2019-01-23	29.94	30.25	28.33	28.93	750172
2019-01-24	28.95	29.95	28.95	29.90	563122
2019-01-25	30.10	30.84	29.55	29.65	420504
2019-01-28	29.35	30.18	29.22	29.79	337338
2019-01-29	29.53	29.88	29.10	29.56	384803
2019-01-30	29.63	30.13	29.10	29.86	287230
2019-01-31	29.70	29.71	28.41	28.60	615689
2019-02-01	28.60	28.81	27.95	28.48	426612
2019-02-04	27.77	28.62	26.73	28.55	704378
2019-02-05	28.36	29.49	28.28	28.66	348017
2019-02-06	28.63	28.91	27.99	28.15	267557
2019-02-07	27.72	28.21	26.69	28.14	629786
2019-02-08	27.93	28.75	27.93	28.63	535825
2019-02-11	28.62	28.82	27.95	28.54	310800
2019-02-12	28.75	30.00	28.63	29.90	998120
2019-02-13	30.00	30.43	29.91	30.12	751385
2019-02-14	30.01	30.87	29.61	30.59	657638
2019-02-15	30.75	31.84	30.68	31.82	605681
2019-02-19	31.83	32.59	31.53	32.44	743717
2019-02-20	32.43	33.16	32.40	32.88	829920
2019-02-21	32.91	33.53	32.91	33.03	1082390
2019-02-22	33.77	34.06	33.24	33.77	697682
2019-02-25	33.97	34.95	33.28	34.03	1326390
2019-02-26	33.93	34.37	32.70	33.01	874191
2019-02-27	32.85	33.23	32.59	32.99	477047
2019-02-28	32.86	33.11	32.00	32.63	585809
2019-03-01	32.77	33.53	32.29	32.77	605059
2019-03-04	32.76	33.09	31.90	32.10	627957
2019-03-05	32.12	32.14	31.40	31.67	638053
2019-03-06	30.66	32.08	30.21	30.93	878538
2019-03-07	30.83	31.42	30.05	31.21	558825
2019-03-08	30.88	32.01	30.50	31.62	647378
2019-03-11	31.63	32.62	31.63	32.10	390209
2019-03-12	32.07	32.29	31.28	31.58	493823
2019-03-13	31.64	31.82	31.08	31.13	420510
2019-03-14	31.16	31.41	30.73	30.74	334195
2019-03-15	30.81	31.35	30.68	31.19	508571
2019-03-18	31.28	31.40	30.92	31.26	462829
2019-03-19	31.42	31.58	30.86	30.86	419396
2019-03-20	30.86	30.86	29.47	30.08	686281
2019-03-21	30.00	30.52	29.95	30.35	443080
2019-03-22	30.13	30.28	29.03	29.11	692003
2019-03-25	29.65	30.79	28.63	29.01	1868696
2019-03-26	28.75	29.20	28.16	28.89	912677
2019-03-27	28.99	30.36	28.74	29.99	527824
2019-03-28	30.02	31.12	30.00	30.94	499486
2019-03-29	31.29	31.75	30.81	31.15	612481
2019-04-01	31.35	32.16	31.22	31.99	526608
2019-04-02	32.09	32.09	31.07	31.11	469100
2019-04-03	31.40	32.16	31.25	31.78	666934
2019-04-04	31.62	33.06	31.62	32.94	592637
2019-04-05	32.86	33.37	32.66	33.05	402657
2019-04-08	32.80	33.83	32.80	33.42	430604
2019-04-09	33.39	33.59	32.80	33.02	511296
2019-04-10	33.06	34.09	32.87	34.03	376496
2019-04-11	34.05	34.94	33.90	34.89	505476
2019-04-12	35.00	35.65	34.82	35.01	955988
2019-04-15	35.05	35.40	34.49	35.00	345114
2019-04-16	35.08	35.92	34.98	35.87	332516
2019-04-17	36.08	36.59	35.95	36.35	360440
2019-04-18	36.30	36.93	35.71	36.85	434021
2019-04-22	36.80	36.88	35.96	36.14	301304
2019-04-23	36.12	36.74	35.45	36.28	533492
2019-04-24	36.25	36.83	36.12	36.38	247354
2019-04-25	36.32	36.32	34.91	35.66	390775
2019-04-26	35.98	36.65	35.72	36.42	406935
2019-04-29	36.49	36.89	36.14	36.15	338115
2019-04-30	36.11	36.21	34.87	35.37	546654
2019-05-01	35.59	36.00	34.97	34.97	869094
2019-05-02	35.03	35.55	34.59	35.39	668858
2019-05-03	35.35	36.88	35.35	36.58	373695
2019-05-06	35.80	36.10	35.38	35.89	328553
2019-05-07	35.52	36.07	34.67	35.07	445173
2019-05-08	35.03	35.56	34.91	35.11	316725
2019-05-09	34.68	34.87	33.85	34.76	279571
2019-05-10	34.53	34.64	33.78	34.62	336199
2019-05-13	33.79	34.07	33.48	33.81	396558
2019-05-14	34.01	34.70	33.78	34.45	238344
2019-05-15	34.18	34.79	33.65	34.68	366113
2019-05-16	34.89	35.17	34.17	34.32	393839
2019-05-17	33.96	34.10	32.84	32.91	494608
2019-05-20	32.59	33.27	32.27	33.00	323029
2019-05-21	33.05	33.62	32.99	33.50	551116
2019-05-22	33.41	33.62	33.15	33.33	369258
2019-05-23	32.94	34.24	32.80	34.20	450012
2019-05-24	34.57	34.78	33.13	33.69	318782
2019-05-28	33.86	34.28	33.48	33.87	345011
2019-05-29	33.57	34.20	33.24	33.59	394146
2019-05-30	33.70	34.43	33.29	33.54	282624
2019-05-31	32.95	33.26	32.06	32.14	426122
2019-06-03	32.06	33.10	32.02	32.73	376475
2019-06-04	33.15	34.17	33.15	34.14	315016
2019-06-05	34.19	34.38	33.24	34.06	206084
2019-06-06	34.00	34.24	33.14	33.50	368204
2019-06-07	33.59	34.52	33.34	34.41	449717
2019-06-10	34.77	36.55	34.77	36.32	422368
2019-06-11	36.48	36.50	35.81	36.25	374681
2019-06-12	36.26	36.37	34.81	35.88	422484
2019-06-13	36.08	36.82	35.76	36.23	248207
2019-06-14	36.44	37.81	36.44	37.06	385448
2019-06-17	37.16	37.70	36.90	37.00	453714
2019-06-18	37.09	38.69	37.09	38.57	834951
2019-06-19	37.05	40.90	37.00	40.00	2379821
2019-06-20	40.99	42.08	39.67	39.93	1133092
2019-06-21	39.57	39.90	38.78	38.99	868050
2019-06-24	39.07	39.36	38.06	38.33	565248
2019-06-25	38.37	38.67	37.21	37.27	399312
2019-06-26	37.42	37.90	37.34	37.79	357844
2019-06-27	38.10	38.59	37.53	38.22	256745
2019-06-28	38.44	39.45	38.44	38.65	685505
2019-07-01	39.29	39.44	38.10	38.72	403872
2019-07-02	38.76	38.97	37.61	37.91	248003
2019-07-03	38.06	38.48	37.60	38.25	267476
2019-07-05	38.10	38.66	37.69	38.38	216786
2019-07-08	38.23	38.56	37.33	37.47	254055
2019-07-09	37.21	37.62	36.85	37.51	204918
2019-07-10	37.74	38.12	37.12	37.74	239143
2019-07-11	37.80	38.05	37.10	37.68	152125
2019-07-12	37.85	39.06	37.56	39.01	316759
2019-07-15	39.05	39.34	38.24	39.15	219873
2019-07-16	38.90	39.78	38.47	39.57	282142
2019-07-17	39.58	39.59	38.71	39.25	241187
2019-07-18	39.13	39.70	38.82	39.50	207993
2019-07-19	39.68	40.21	39.32	39.33	276162
2019-07-22	39.69	39.72	37.11	37.22	560508
2019-07-23	37.45	38.21	36.94	38.07	360946
2019-07-24	38.01	39.91	37.87	39.90	362044
2019-07-25	39.73	40.31	39.13	39.39	362953
2019-07-26	39.36	40.27	38.91	39.99	313533
2019-07-29	39.85	40.00	38.98	39.33	222741
2019-07-30	38.97	40.06	38.50	40.01	337735
2019-07-31	40.15	40.64	39.59	40.30	493890
2019-08-01	40.61	41.05	39.23	39.64	404519
2019-08-02	39.30	39.44	38.03	38.75	345373
2019-08-05	38.74	38.74	36.51	37.23	344247
2019-08-06	37.43	37.86	36.36	37.51	288750
2019-08-07	37.34	38.00	36.61	37.50	320799
2019-08-08	37.00	37.00	35.53	36.18	955267
2019-08-09	36.04	36.76	35.50	36.51	344288
2019-08-12	36.36	36.77	35.42	35.44	173526
2019-08-13	35.27	36.55	35.04	36.08	336721
2019-08-14	35.32	35.50	33.44	33.45	464977
2019-08-15	33.25	33.52	31.58	32.15	895176
2019-08-16	32.32	33.71	31.99	33.53	712161
2019-08-19	34.09	34.93	33.19	33.96	341112
2019-08-20	33.94	33.94	33.34	33.42	337388
2019-08-21	33.85	33.85	32.75	32.89	258094
2019-08-22	32.85	33.53	32.69	33.21	212643
2019-08-23	32.86	33.37	31.88	32.00	349155
2019-08-26	32.41	32.57	31.91	32.20	196892
2019-08-27	32.48	32.48	31.01	31.05	278233
2019-08-28	31.05	32.28	30.67	31.96	443396
2019-08-29	32.38	33.51	32.10	32.25	474904
2019-08-30	32.53	33.07	31.98	32.02	420324
2019-09-03	31.75	31.96	30.71	30.79	697148
2019-09-04	31.25	31.47	30.54	30.88	581039
2019-09-05	31.00	32.48	31.00	31.61	625006
2019-09-06	31.39	31.57	30.28	30.80	625722
2019-09-09	30.83	32.51	30.41	32.35	610907
2019-09-10	32.49	34.12	31.83	34.11	597295
2019-09-11	34.11	35.33	33.47	35.05	406146
2019-09-12	35.08	35.97	34.66	35.27	718182
2019-09-13	35.69	37.06	35.69	36.77	447557
2019-09-16	36.44	37.72	35.77	37.66	562570
2019-09-17	37.86	38.95	37.42	38.87	557497
2019-09-18	38.72	39.55	38.27	38.84	629568
2019-09-19	38.98	40.48	38.98	39.05	589747
2019-09-20	39.23	40.41	39.18	40.03	903371
2019-09-23	39.61	40.61	38.94	40.10	382053
2019-09-24	39.84	40.45	37.70	37.80	660641
2019-09-25	37.77	38.08	37.10	37.71	636603
2019-09-26	37.70	38.09	35.98	36.38	483814
2019-09-27	36.55	37.03	35.74	35.93	457210
2019-09-30	36.69	38.76	36.56	38.35	908812
2019-10-01	38.59	40.06	38.40	38.63	626434
2019-10-02	38.21	38.47	37.28	38.15	391291
2019-10-03	38.11	38.15	36.82	38.13	426077
2019-10-04	38.00	38.40	37.75	38.20	303254
2019-10-07	37.87	38.24	37.21	37.34	398859
2019-10-08	36.87	37.21	36.05	36.63	271352
2019-10-09	37.10	37.60	36.90	37.33	255376
2019-10-10	37.65	37.96	37.20	37.31	272805
2019-10-11	38.20	38.99	37.77	38.52	345779
2019-10-14	38.46	39.01	38.05	38.45	212421
2019-10-15	38.69	41.07	38.45	40.49	637549
2019-10-16	40.47	41.93	40.47	41.86	916391
2019-10-17	42.00	42.21	41.13	41.67	495921
2019-10-18	41.67	41.81	41.04	41.30	310344
2019-10-21	41.97	42.77	41.95	42.30	496476
2019-10-22	42.57	43.01	41.56	42.74	663903
2019-10-23	43.32	49.34	43.00	49.24	2620541
2019-10-24	49.98	51.00	49.49	50.01	1446051
2019-10-25	49.95	51.00	49.64	50.91	1162760
2019-10-28	51.19	51.87	50.72	51.43	582037
2019-10-29	49.75	49.75	47.58	48.10	1654390
2019-10-30	48.06	49.38	48.02	49.29	2040874
2019-10-31	49.05	49.38	47.48	48.07	589929
2019-11-01	48.61	49.35	48.14	49.25	497679
2019-11-04	49.46	50.00	48.83	49.34	577970
2019-11-05	49.50	50.54	48.83	50.44	581699
2019-11-06	50.38	50.59	48.97	50.19	662793
2019-11-07	50.89	51.16	49.37	49.77	644282
2019-11-08	49.59	50.68	49.20	49.63	509443
2019-11-11	49.41	50.00	48.74	49.01	407696
2019-11-12	49.08	49.67	48.39	49.26	472028
2019-11-13	48.69	49.20	48.47	48.64	289302
2019-11-14	48.49	49.44	48.34	48.56	239972
2019-11-15	48.90	48.95	47.87	48.48	365150
2019-11-18	47.99	48.82	47.69	48.44	647746
2019-11-19	48.78	49.50	48.48	48.87	401672
2019-11-20	48.42	48.96	47.79	48.35	453892
2019-11-21	48.67	49.11	47.72	47.87	430552
2019-11-22	48.45	49.01	47.76	48.36	605395
2019-11-25	48.81	49.63	48.52	49.41	333395
2019-11-26	49.44	49.60	48.40	48.49	393928
2019-11-27	48.83	48.99	47.72	48.31	333912
2019-11-29	47.95	48.19	47.19	47.53	209395
2019-12-02	47.54	47.67	45.44	46.21	818308
2019-12-03	45.37	46.72	44.89	46.52	854560
2019-12-04	46.63	47.97	46.63	47.25	695174
2019-12-05	47.78	48.34	47.15	47.78	494738
2019-12-06	48.26	48.87	47.88	48.39	558405
2019-12-09	47.99	48.28	46.30	46.48	724960
2019-12-10	46.52	47.88	46.15	47.85	552595
2019-12-11	47.93	48.46	46.79	47.70	763647
2019-12-12	47.80	48.83	47.02	48.68	678652
2019-12-13	48.81	49.57	48.03	48.14	970528
2019-12-16	48.37	48.76	47.99	48.16	735512
2019-12-17	48.33	48.49	47.46	47.93	655320
2019-12-18	47.97	48.95	47.40	48.72	686495
2019-12-19	48.90	48.90	47.36	48.14	1252243
2019-12-20	51.80	53.54	51.56	51.91	3959119
2019-12-23	51.90	53.97	51.01	53.27	1217488
2019-12-24	53.57	53.77	51.97	52.74	464043
2019-12-26	52.79	53.08	52.10	52.80	384004
2019-12-27	52.82	53.69	52.25	53.21	843003
2019-12-30	53.36	53.63	52.38	53.05	401078
2019-12-31	52.92	53.78	52.82	52.98	502821
2020-01-02	53.26	53.29	52.05	52.80	613713
2020-01-03	52.08	52.21	51.28	51.92	518645
2020-01-06	51.29	51.74	50.32	51.29	671618
2020-01-07	51.09	51.85	50.65	51.18	470210
2020-01-08	51.11	52.23	50.96	51.71	483833
2020-01-09	52.20	52.52	51.36	52.15	440099
2020-01-10	52.12	52.64	51.48	52.45	541067
2020-01-13	52.75	53.66	52.64	53.51	650371
2020-01-14	53.77	55.79	53.45	54.97	1210945
2020-01-15	54.62	56.33	54.52	56.28	970347
2020-01-16	56.58	56.90	55.13	56.34	907038
2020-01-17	56.60	56.68	55.35	55.58	441774
2020-01-21	55.60	55.83	54.77	55.00	380433
2020-01-22	55.25	56.43	54.80	55.60	635780
2020-01-23	55.75	57.10	55.39	56.95	575045
2020-01-24	56.95	56.99	55.70	56.35	359975
2020-01-27	55.47	57.31	55.09	55.98	605356
2020-01-28	56.69	57.23	55.79	56.49	520039
2020-01-29	56.73	57.13	55.36	55.63	328526
2020-01-30	54.99	55.97	54.74	55.19	402489
2020-01-31	55.33	55.45	54.50	54.76	478455
2020-02-03	54.88	56.31	54.88	55.85	477782
2020-02-04	56.58	57.52	55.40	57.07	464303
2020-02-05	57.65	59.60	57.45	59.47	852165
2020-02-06	59.66	60.09	58.79	59.34	578521
2020-02-07	58.81	59.05	57.10	57.41	619377
2020-02-10	57.62	58.39	57.31	58.22	472439
2020-02-11	58.67	60.06	58.11	59.33	468138
2020-02-12	59.98	61.46	59.38	61.14	743318
2020-02-13	60.75	61.50	59.69	60.85	532791
2020-02-14	61.44	61.47	59.68	60.04	442391
2020-02-18	60.04	60.83	59.95	60.15	722045
2020-02-19	60.52	60.99	60.04	60.75	521058
2020-02-20	60.63	63.45	60.58	62.57	705984
2020-02-21	62.33	62.33	60.61	61.27	297285
2020-02-24	59.27	59.69	57.50	58.16	358141
2020-02-25	59.00	59.72	56.36	56.66	526020
2020-02-26	57.08	58.88	56.40	56.52	730966
2020-02-27	55.00	56.47	51.82	53.43	768647
2020-02-28	51.43	52.93	50.41	51.89	862533
2020-03-02	52.27	52.75	49.95	52.70	615619
2020-03-03	53.20	54.24	50.85	51.67	569630
2020-03-04	52.02	53.74	51.03	53.60	532688
2020-03-05	51.93	52.00	45.51	45.80	1040002
2020-03-06	44.21	46.40	43.05	46.12	1025514
2020-03-09	42.59	42.99	35.40	35.46	1596077
2020-03-10	37.62	38.76	35.08	38.73	843645
2020-03-11	37.24	37.89	35.75	36.50	693439
2020-03-12	33.26	33.40	30.07	31.25	945972
2020-03-13	33.71	34.00	30.07	32.99	820781
2020-03-16	28.00	30.82	27.33	27.85	1194471
2020-03-17	28.40	28.80	26.50	28.41	876309
2020-03-18	26.26	26.66	19.71	20.57	1568868
2020-03-19	20.50	22.18	16.94	21.78	1470614
2020-03-20	22.26	25.64	22.16	22.79	1084638
2020-03-23	22.55	22.80	20.42	21.97	814699
2020-03-24	24.01	24.19	21.77	24.10	1109429
2020-03-25	26.63	33.19	24.02	29.19	2140789
2020-03-26	29.58	34.10	29.58	31.07	1511240
2020-03-27	29.19	30.83	28.62	30.35	867202
2020-03-30	29.72	30.84	29.10	29.78	1111377
2020-03-31	29.71	30.58	27.08	27.81	1073099
2020-04-01	26.28	27.39	25.55	27.25	947575
2020-04-02	26.92	28.40	26.30	28.14	817075
2020-04-03	28.01	28.56	26.50	27.53	924381
2020-04-06	29.18	30.72	28.50	30.56	877285
2020-04-07	32.77	33.44	30.65	31.83	928010
2020-04-08	32.60	37.85	32.15	36.58	1254271
2020-04-09	39.70	39.95	35.60	35.77	1518256
2020-04-13	35.71	35.71	32.27	32.48	849281
2020-04-14	34.44	35.59	33.62	35.08	715220
2020-04-15	33.11	34.09	31.20	32.66	738543
2020-04-16	32.46	34.75	32.09	34.74	644328
2020-04-17	36.64	37.00	34.72	35.99	703640
2020-04-20	35.19	36.25	34.50	35.01	467238
2020-04-21	33.80	36.31	33.80	35.69	890200
2020-04-22	36.84	36.84	34.30	34.59	411813
2020-04-23	35.05	37.35	34.90	36.23	824911
2020-04-24	37.04	39.98	36.63	39.62	1101893
2020-04-27	40.29	41.62	39.29	41.46	810042
2020-04-28	43.03	44.40	42.22	43.47	775166
2020-04-29	45.00	46.45	44.31	45.47	916332
2020-04-30	44.81	45.42	43.53	44.37	956400
2020-05-01	42.63	43.64	40.25	41.27	880885
2020-05-04	40.31	42.05	39.43	40.51	705797
2020-05-05	41.52	44.45	41.52	44.04	717732
2020-05-06	44.76	45.32	43.11	44.69	485743
2020-05-07	45.39	47.72	45.36	47.08	765769
2020-05-08	49.31	52.19	49.00	51.81	1531841
2020-05-11	51.00	53.88	50.05	52.72	928591
2020-05-12	53.52	53.77	50.26	50.38	744229
2020-05-13	50.00	50.22	45.71	47.31	872655
2020-05-14	45.81	47.74	44.30	47.60	990937
2020-05-15	46.76	51.93	46.44	50.58	909268
2020-05-18	53.71	55.87	52.92	53.00	1240707
2020-05-19	52.53	55.97	51.83	53.29	945038
2020-05-20	55.02	56.35	53.64	55.01	743425
2020-05-21	55.85	58.21	55.18	57.59	883904
2020-05-22	57.99	58.49	56.51	58.00	627340
2020-05-26	60.93	61.05	58.36	59.07	1754061
2020-05-27	60.91	61.89	57.38	58.55	1068288
2020-05-28	58.71	58.97	54.68	55.00	1023275
2020-05-29	54.01	55.52	53.50	54.40	730018
2020-06-01	54.56	58.85	54.25	56.88	664841
2020-06-02	57.32	59.46	56.38	58.16	788632
2020-06-03	59.70	61.99	58.99	60.68	1018424
2020-06-04	60.58	64.69	60.33	62.86	1060532
2020-06-05	65.00	65.80	63.53	65.08	800383
2020-06-08	67.48	70.36	67.32	69.14	1299939
2020-06-09	67.15	69.35	66.50	68.09	700994
2020-06-10	68.58	69.20	64.23	66.92	778875
2020-06-11	61.07	64.45	60.75	62.08	773660
2020-06-12	65.50	66.04	62.15	64.15	614032
2020-06-15	61.74	68.49	61.50	68.20	724147
2020-06-16	71.17	71.30	65.40	68.01	970358
2020-06-17	68.60	69.08	67.16	67.62	402694
2020-06-18	67.47	69.68	66.68	69.06	550263
2020-06-19	69.99	70.45	68.11	68.36	887283
2020-06-22	69.64	71.09	67.85	70.84	1033710
2020-06-23	72.26	72.65	69.62	70.90	1318508
2020-06-24	65.01	69.33	63.95	66.07	1827706
2020-06-25	66.00	69.31	65.45	68.42	1185903
2020-06-26	67.70	67.96	65.28	65.35	1056395
2020-06-29	65.84	67.73	64.65	66.68	752486
2020-06-30	66.03	67.70	65.46	66.62	488738
2020-07-01	66.54	67.50	65.32	66.27	437569
2020-07-02	67.90	68.50	64.95	65.96	423181
2020-07-06	66.54	67.39	61.80	63.14	1036080
2020-07-07	62.52	62.89	60.41	60.43	766554
2020-07-08	60.61	62.00	59.44	61.80	801927
2020-07-09	62.34	62.37	57.92	58.27	687861
2020-07-10	58.60	60.89	57.68	60.81	534522
2020-07-13	61.72	62.18	58.69	59.00	770793
2020-07-14	59.05	62.15	58.00	62.06	621421
2020-07-15	63.94	64.80	62.82	64.36	831844
2020-07-16	63.50	64.59	62.92	63.62	525903
2020-07-17	63.57	63.57	61.52	62.02	400476
2020-07-20	61.92	62.59	60.86	62.17	307347
2020-07-21	62.50	65.01	62.39	64.25	635695
2020-07-22	63.37	66.13	62.78	65.93	732921
2020-07-23	65.93	67.08	61.13	62.62	590681
2020-07-24	61.96	63.70	61.25	61.98	401410
2020-07-27	62.14	64.35	62.09	64.10	405638
2020-07-28	63.99	64.40	62.61	62.70	486870
2020-07-29	62.82	63.41	61.66	63.04	750206
2020-07-30	62.06	62.84	60.67	61.74	396224
2020-07-31	61.78	61.78	58.64	60.41	698800
2020-08-03	61.29	63.09	61.29	62.64	512549
2020-08-04	62.62	62.84	58.73	60.19	750784
2020-08-05	60.79	61.42	58.40	60.27	972158
2020-08-06	60.13	60.51	55.43	55.74	888362
2020-08-07	55.85	57.85	55.25	56.54	446159
2020-08-10	56.76	59.13	56.70	58.08	692116
2020-08-11	58.55	59.93	57.65	57.85	351255
2020-08-12	58.40	59.00	57.74	58.40	455013
2020-08-13	58.27	60.14	58.18	58.60	385469
2020-08-14	58.10	60.14	58.10	59.30	346639
2020-08-17	60.06	63.11	59.36	62.86	671734
2020-08-18	63.10	63.32	60.77	60.98	506773
2020-08-19	60.78	61.18	60.02	60.32	255390
2020-08-20	60.57	60.59	59.16	59.72	250415
2020-08-21	59.01	59.70	57.94	59.03	341394
2020-08-24	59.83	60.50	58.76	59.35	461220
2020-08-25	59.76	60.54	57.46	58.34	449493
2020-08-26	58.61	60.53	58.61	60.12	503538
2020-08-27	60.45	60.54	57.90	59.02	416178
2020-08-28	59.43	59.91	57.80	58.41	409791
2020-08-31	58.98	58.98	53.84	53.98	944364
2020-09-01	53.39	53.67	50.95	53.56	1338024
2020-09-02	54.46	54.80	51.60	54.29	768978
2020-09-03	53.89	54.14	50.68	51.34	704061
2020-09-04	51.60	52.49	48.65	50.51	626468
2020-09-08	49.54	53.76	48.89	51.47	811169
2020-09-09	52.17	53.62	51.70	52.08	560892
2020-09-10	52.54	53.18	52.00	52.40	353115
2020-09-11	52.98	53.77	51.17	52.25	550385
2020-09-14	52.69	54.73	52.45	54.06	723236
2020-09-15	54.80	55.34	50.08	50.63	862899
2020-09-16	51.10	51.26	47.57	47.70	1030942
2020-09-17	47.09	49.75	46.76	48.92	708195
2020-09-18	50.19	51.39	48.61	49.72	1060972
2020-09-21	48.56	48.82	46.89	48.50	518833
2020-09-22	48.90	51.75	48.73	51.50	573076
2020-09-23	53.61	53.92	49.46	49.90	893516
2020-09-24	49.85	49.86	48.02	48.96	596101
2020-09-25	48.96	51.42	48.96	50.02	671826
2020-09-28	51.91	51.91	49.15	49.96	939203
2020-09-29	50.04	51.53	50.00	50.09	539052
2020-09-30	50.17	52.86	50.17	51.67	1317804
2020-10-01	52.22	53.10	51.23	52.97	889749
2020-10-02	51.50	55.34	51.26	53.95	752315
2020-10-05	54.44	56.42	54.07	56.17	460096
2020-10-06	56.55	58.34	55.58	55.87	535240
2020-10-07	56.70	57.48	54.59	55.72	655408
2020-10-08	56.34	56.50	52.72	52.82	669204
2020-10-09	53.28	54.69	52.97	53.61	655007
2020-10-12	53.75	54.05	51.69	52.86	433687
2020-10-13	52.34	55.17	52.02	54.49	430744
2020-10-14	54.94	55.70	53.78	53.90	395007
2020-10-15	52.61	56.27	52.32	55.85	497603
2020-10-16	55.66	56.16	54.14	55.16	491114
2020-10-19	55.57	56.81	54.54	54.82	481124
2020-10-20	55.67	57.91	55.50	57.08	1632471
2020-10-21	58.78	58.90	49.95	50.39	3128097
2020-10-22	50.61	53.59	49.90	51.12	1525920
2020-10-23	51.49	51.89	46.98	48.34	2400212
2020-10-26	49.50	50.60	47.74	48.38	1042839
2020-10-27	48.46	51.33	48.10	49.54	1101320
2020-10-28	48.26	51.52	48.00	50.54	1065816
2020-10-29	50.64	51.63	48.52	48.79	1175624
2020-10-30	48.33	48.79	46.31	46.95	1019827
2020-11-02	48.01	49.53	46.82	47.81	899222
2020-11-03	48.87	49.95	48.09	49.14	642622
2020-11-04	49.17	51.37	48.63	51.21	749230
2020-11-05	51.98	53.47	50.70	53.22	719929
2020-11-06	53.48	53.48	50.86	51.42	337211
2020-11-09	51.46	51.73	44.61	45.12	1871887
2020-11-10	45.77	48.45	44.33	47.87	1115426
2020-11-11	48.43	50.68	47.80	50.50	636218
2020-11-12	49.88	50.24	47.65	48.65	636431
2020-11-13	49.57	50.08	48.53	49.40	467537
2020-11-16	49.27	50.01	48.59	50.00	620177
2020-11-17	49.50	51.85	49.30	51.45	406420
2020-11-18	51.34	52.07	49.30	49.41	573791
2020-11-19	49.85	50.25	48.67	50.01	445291
2020-11-20	49.99	51.47	49.42	50.24	528941
2020-11-23	50.68	53.80	50.50	53.13	578192
2020-11-24	54.08	54.35	51.69	52.63	557543
2020-11-25	52.72	52.89	50.80	52.21	305780
2020-11-27	52.18	53.42	51.65	53.35	212542
2020-11-30	53.40	53.67	51.43	52.93	447794
2020-12-01	54.03	56.17	53.09	55.61	641811
2020-12-02	55.74	57.92	54.46	56.29	1212843
2020-12-03	57.00	57.75	55.82	56.38	551206
2020-12-04	56.94	59.12	56.94	58.49	681853
2020-12-07	58.21	58.69	56.55	57.95	716436
2020-12-08	57.20	57.74	56.26	57.18	871421
2020-12-09	57.73	57.98	54.82	55.51	596659
2020-12-10	54.82	57.20	54.15	56.81	397010
2020-12-11	56.30	58.86	56.30	58.56	1119544
2020-12-14	59.58	60.08	57.75	58.01	690946
2020-12-15	58.56	61.78	57.92	61.70	764082
2020-12-16	62.00	62.00	58.49	58.91	997192
2020-12-17	59.64	60.34	58.33	59.54	1046836
2020-12-18	61.00	64.67	60.53	62.67	3497711
2020-12-21	62.08	64.44	61.00	64.40	1061438
2020-12-22	64.59	66.22	63.36	65.95	742154
2020-12-23	65.74	66.75	64.89	65.01	674171
2020-12-24	65.02	65.92	64.53	65.34	195341
2020-12-28	66.08	66.62	63.62	63.70	556972
2020-12-29	63.71	63.71	60.45	60.68	837143
2020-12-30	61.27	63.63	61.25	62.88	636928
2020-12-31	62.64	63.20	59.63	59.94	1151434
2021-01-04	60.52	61.75	60.22	61.18	870098
2021-01-05	61.14	63.96	60.68	63.76	778179
2021-01-06	63.73	66.37	63.73	66.01	948371
2021-01-07	66.10	67.60	65.21	65.53	635834
2021-01-08	65.63	66.08	61.37	61.60	724761
2021-01-11	61.20	62.90	60.80	61.99	554554
2021-01-12	62.29	65.27	62.29	65.00	719467
2021-01-13	65.33	65.87	63.99	64.56	605000
2021-01-14	65.20	66.99	65.02	66.21	478837
2021-01-15	65.48	66.26	64.36	65.61	497429
2021-01-19	66.56	68.96	65.61	68.61	514749
2021-01-20	69.31	69.95	67.34	68.04	420662
2021-01-21	68.60	68.88	65.98	67.28	672821
2021-01-22	66.84	68.98	65.66	66.49	543065
2021-01-25	66.73	69.83	66.73	68.06	901902
2021-01-26	68.65	71.95	68.29	71.59	1038786
2021-01-27	70.51	74.25	66.39	68.21	1361740
2021-01-28	68.63	69.96	65.82	67.59	784421
2021-01-29	67.60	70.30	66.55	69.06	944791
2021-02-01	69.49	70.81	66.75	67.82	663525
2021-02-02	68.17	69.75	67.08	68.41	583849
2021-02-03	68.58	68.71	66.25	68.23	389631
2021-02-04	68.59	70.65	68.52	69.47	583442
2021-02-05	70.25	71.75	68.82	71.46	716798
2021-02-08	72.23	73.56	71.09	73.24	663910
2021-02-09	73.24	74.66	71.78	73.61	611177
2021-02-10	73.13	74.55	71.82	72.58	532342
2021-02-11	72.90	73.37	70.07	71.67	501685
2021-02-12	71.26	73.18	71.02	72.15	293474
2021-02-16	72.49	72.90	70.05	70.11	655071
2021-02-17	69.69	71.70	68.68	71.17	428530
2021-02-18	70.84	71.08	68.87	70.24	583178
2021-02-19	70.73	72.16	70.37	71.68	783295
2021-02-22	71.00	73.03	69.93	70.88	755750
2021-02-23	69.74	72.18	66.38	71.82	874189
2021-02-24	71.82	73.87	71.40	73.72	691575
2021-02-25	72.53	73.21	68.82	68.94	631656
2021-02-26	69.12	70.49	66.90	69.60	1098707
2021-03-01	70.76	73.50	70.40	73.01	668027
2021-03-02	73.44	73.45	70.96	71.31	471068
2021-03-03	71.73	73.60	69.66	72.20	469778
2021-03-04	71.56	73.15	66.66	71.11	816376
2021-03-05	72.17	73.99	67.83	73.96	787629
2021-03-08	74.67	79.83	74.13	79.06	1389096
2021-03-09	80.00	82.68	78.01	81.30	985874
2021-03-10	82.45	84.37	80.41	81.01	867878
2021-03-11	82.06	84.94	81.75	83.47	636466
2021-03-12	82.87	84.93	82.51	83.45	686053
2021-03-15	83.40	87.11	83.40	86.60	847776
2021-03-16	86.80	86.91	84.17	84.99	558584
2021-03-17	84.63	87.53	83.51	87.53	624955
2021-03-18	87.06	87.36	82.61	83.22	754139
2021-03-19	84.26	85.44	80.34	81.45	865170
2021-03-22	82.64	83.92	78.22	80.87	1078100
2021-03-23	79.82	81.43	75.92	77.15	1023914
2021-03-24	79.97	80.99	70.76	71.43	2144311
2021-03-25	70.40	75.07	69.01	73.89	1138919
2021-03-26	74.77	75.52	72.20	73.98	741518
2021-03-29	74.13	75.70	72.44	73.04	598580
2021-03-30	73.11	77.17	72.32	76.91	589509
2021-03-31	77.83	78.36	75.80	76.71	600368
2021-04-01	77.31	79.53	76.79	79.22	568342
2021-04-05	80.04	80.61	78.20	79.80	396819
2021-04-06	79.51	81.74	79.00	81.00	699650
2021-04-07	81.02	82.00	79.57	79.82	650717
2021-04-08	80.03	80.45	77.17	78.78	626068
2021-04-09	78.52	78.73	74.59	75.17	701522
2021-04-12	75.29	78.55	74.20	77.54	717026
2021-04-13	77.57	78.16	75.55	77.25	461725
2021-04-14	76.83	79.34	76.80	77.71	389711
2021-04-15	78.40	78.79	76.60	77.07	413857
2021-04-16	77.18	77.99	76.55	77.82	335153
2021-04-19	77.98	79.10	76.95	78.04	384116
2021-04-20	77.63	78.31	74.16	75.65	715210
2021-04-21	75.49	76.89	74.40	75.53	501181
2021-04-22	75.75	76.48	73.58	74.14	440175
2021-04-23	74.58	77.98	74.16	77.43	698766
2021-04-26	78.10	83.72	78.10	82.83	813659
2021-04-27	83.00	84.62	81.75	83.02	602615
2021-04-28	82.35	83.00	80.63	82.16	495224
2021-04-29	82.64	83.37	78.87	79.89	400943
2021-04-30	79.53	81.00	78.73	79.95	324213
2021-05-03	81.21	82.99	80.80	81.53	539188
2021-05-04	81.24	84.04	79.27	83.80	614011
2021-05-05	84.76	83.70	81.81	82.71	351231
2021-05-06	82.43	83.63	80.41	83.58	432548
2021-05-07	83.58	85.06	82.47	84.54	364711
2021-05-10	84.55	84.78	81.50	81.50	623396
2021-05-11	79.08	80.64	77.40	77.87	640556
2021-05-12	76.96	77.37	72.70	73.10	858618
2021-05-13	73.51	75.74	73.14	74.87	554584
2021-05-14	76.15	77.66	75.35	76.39	641684
2021-05-17	76.28	76.28	72.13	73.92	869066
2021-05-18	74.24	74.60	70.18	70.26	1005877
2021-05-19	68.68	71.05	68.13	71.05	844437
2021-05-20	71.33	71.33	68.72	69.50	579702
2021-05-21	70.18	70.51	67.50	68.95	601698
2021-05-24	69.51	69.85	68.34	69.23	487663
2021-05-25	69.51	70.38	68.79	69.33	583156
2021-05-26	69.83	72.38	69.66	72.30	409828
2021-05-27	72.88	73.37	72.08	73.12	335538
2021-05-28	73.36	75.29	72.54	73.96	367223
2021-06-01	74.54	75.71	73.45	73.52	511165
2021-06-02	74.40	74.40	69.75	70.61	754266
2021-06-03	71.32	71.85	69.86	70.82	494832
2021-06-04	71.22	71.85	70.37	71.34	330328
2021-06-07	71.58	72.84	71.00	72.07	413627
2021-06-08	72.75	73.45	69.19	69.21	862417
2021-06-09	69.22	70.26	67.85	68.25	620392
2021-06-10	68.85	69.51	67.06	67.31	646005
2021-06-11	67.35	69.50	67.07	67.29	433656
2021-06-14	67.04	67.32	65.48	65.69	702488
2021-06-15	65.93	66.93	65.51	66.53	503831
2021-06-16	66.24	66.39	64.70	64.87	889437
2021-06-17	63.19	64.00	61.69	62.74	1497158
2021-06-18	62.73	63.20	61.41	62.53	1195056
2021-06-21	63.19	65.52	63.13	65.01	1067591
2021-06-22	65.57	66.90	64.00	66.54	1419224
2021-06-23	67.30	67.78	63.55	66.00	2545561
2021-06-24	67.31	67.64	65.62	67.05	977886
2021-06-25	67.79	70.09	66.80	69.16	1033050
2021-06-28	68.89	68.89	67.30	68.26	636818
2021-06-29	68.69	68.92	67.11	67.26	518965
2021-06-30	67.00	68.50	66.10	67.96	509972
2021-07-01	68.47	70.79	68.47	70.44	1015301
2021-07-02	70.12	70.96	67.45	67.52	561719
2021-07-06	67.67	67.86	65.71	66.45	601315
2021-07-07	66.13	67.23	65.41	66.59	390164
2021-07-08	64.91	66.80	63.90	65.64	609783
2021-07-09	66.53	68.13	66.50	67.32	388959
2021-07-12	67.20	67.70	66.40	67.56	411654
2021-07-13	67.02	67.47	64.93	65.14	393814
2021-07-14	65.15	65.87	64.00	64.60	432939
2021-07-15	64.33	64.55	63.10	63.84	645288
2021-07-16	64.57	65.20	62.93	63.06	362353
2021-07-19	61.74	64.55	61.13	63.71	766496
2021-07-20	64.16	69.04	63.70	68.59	917707
2021-07-21	69.20	70.70	68.95	69.01	509570
2021-07-22	68.86	69.92	67.55	67.73	517020
2021-07-23	67.90	69.30	67.90	68.75	482657
2021-07-26	69.29	70.25	68.32	69.02	396880
2021-07-27	68.14	69.28	66.93	68.38	514463
2021-07-28	68.70	70.48	68.07	69.66	574668
2021-07-29	70.50	73.08	70.50	71.45	692628
2021-07-30	70.72	72.88	70.57	71.87	369214
2021-08-02	72.85	74.34	72.26	72.80	651509
2021-08-03	73.05	74.45	71.61	73.99	494443
2021-08-04	73.25	74.42	73.03	73.58	378429
2021-08-05	73.96	74.88	73.37	73.99	418527
2021-08-06	74.88	75.22	73.48	74.40	230818
2021-08-09	74.11	74.20	72.01	72.10	349980
2021-08-10	71.91	73.84	70.81	73.63	550773
2021-08-11	73.77	75.19	73.08	75.03	269087
2021-08-12	75.01	75.91	74.39	74.83	389394
2021-08-13	74.47	74.68	73.31	73.40	174425
2021-08-16	72.72	73.67	71.74	73.39	195238
2021-08-17	72.30	72.76	70.23	71.06	493482
2021-08-18	70.75	71.34	68.77	68.83	335220
2021-08-19	68.77	69.42	67.22	68.21	614318
2021-08-20	67.82	70.18	67.78	69.75	253031
2021-08-23	69.75	70.68	69.50	70.25	451146
2021-08-24	70.60	72.67	70.43	72.66	320747
2021-08-25	73.03	74.74	72.88	73.79	399954
2021-08-26	73.85	74.00	71.43	72.20	575686
2021-08-27	72.21	73.75	70.63	73.11	493581
2021-08-30	73.35	73.35	71.48	72.34	292938
2021-08-31	71.90	72.11	69.21	69.62	620043
2021-09-01	69.54	71.76	69.20	70.96	401744
2021-09-02	72.00	73.11	70.97	72.49	290666
2021-09-03	72.47	72.47	70.45	71.25	320221
2021-09-07	71.10	73.00	70.76	70.82	366200
2021-09-08	70.51	71.61	68.56	68.99	494997
2021-09-09	69.83	70.87	68.59	69.98	507999
2021-09-10	70.62	71.99	70.13	70.63	392417
2021-09-13	71.13	71.82	69.29	71.43	303369
2021-09-14	71.86	71.98	68.91	69.17	352342
2021-09-15	69.31	70.50	68.50	69.66	322363
2021-09-16	69.51	70.11	68.93	69.11	362279
2021-09-17	68.70	69.60	67.76	69.04	927834
2021-09-20	67.20	68.03	65.88	66.94	547745
2021-09-21	67.70	68.37	64.59	65.28	442431
2021-09-22	65.77	68.17	65.68	66.85	311356
2021-09-23	67.25	68.26	67.00	67.02	365151
2021-09-24	66.71	68.04	66.47	66.86	363920
2021-09-27	66.88	68.94	66.88	68.46	350477
2021-09-28	69.91	73.04	69.91	72.89	1184720
2021-09-29	73.60	74.80	72.61	73.86	379808
2021-09-30	73.71	74.20	70.62	72.45	532201
2021-10-01	74.08	78.67	74.00	78.00	1021705
2021-10-04	77.78	80.30	77.54	78.55	504507
2021-10-05	78.34	79.15	76.90	77.25	297780
2021-10-06	76.45	76.96	74.36	75.78	412498
2021-10-07	76.77	77.99	76.66	76.99	298895
2021-10-08	77.08	77.76	76.50	76.67	234086
2021-10-11	77.16	77.52	76.00	76.01	207112
2021-10-12	76.18	76.98	75.42	75.59	326498
2021-10-13	75.36	76.59	75.07	75.75	349150
2021-10-14	78.02	78.86	70.01	70.73	1569328
2021-10-15	71.41	72.65	69.98	69.99	867023
2021-10-18	69.39	72.52	68.67	72.37	552773
2021-10-19	72.37	72.80	70.84	72.24	693853
2021-10-20	71.00	72.55	69.71	69.99	1277440
2021-10-21	70.99	71.18	67.65	68.73	1009665
2021-10-22	69.14	70.15	67.19	67.30	792232
2021-10-25	67.60	69.11	65.87	66.04	1594545
2021-10-26	65.73	66.13	63.36	65.26	1422792
2021-10-27	65.19	66.25	64.50	65.35	521145
2021-10-28	65.96	67.92	65.42	67.76	638984
2021-10-29	67.76	68.90	66.52	67.69	587946
2021-11-01	68.75	71.05	68.27	70.64	583912
2021-11-02	70.24	70.61	69.19	69.88	302579
2021-11-03	70.83	73.80	70.19	72.69	788227
2021-11-04	73.35	75.18	71.77	72.32	512565
2021-11-05	73.10	74.31	72.01	72.66	417222
2021-11-08	72.84	73.37	71.65	72.31	443591
2021-11-09	72.00	72.53	70.05	71.09	440919
2021-11-10	70.71	73.64	70.60	73.17	528113
2021-11-11	73.41	75.31	73.19	74.08	289126
2021-11-12	74.18	75.18	73.68	74.76	446962
2021-11-15	74.96	75.45	74.03	74.93	371406
2021-11-16	74.89	75.58	74.33	74.89	333202
2021-11-17	74.82	75.10	72.11	72.70	532357
2021-11-18	73.63	74.82	72.56	73.33	319502
2021-11-19	72.78	74.46	72.10	72.19	367046
2021-11-22	73.00	74.47	72.29	73.89	378037
2021-11-23	74.13	74.13	71.90	73.18	552943
2021-11-24	72.57	73.69	72.19	73.10	377969
2021-11-26	70.76	74.62	70.61	74.26	415848
2021-11-29	74.41	74.42	70.76	71.25	742913
2021-11-30	70.99	72.83	70.24	72.22	730324
2021-12-01	73.52	75.46	71.77	71.81	635873
2021-12-02	72.21	73.20	70.53	72.84	293819
2021-12-03	73.18	74.09	72.01	72.98	335558
2021-12-06	73.64	74.65	72.50	74.46	230188
2021-12-07	75.45	75.59	72.32	72.70	475173
2021-12-08	73.54	74.40	71.25	71.27	518966
2021-12-09	71.10	72.03	69.31	69.33	859703
2021-12-10	69.37	69.60	66.75	68.25	592485
2021-12-13	68.46	70.34	67.73	69.46	540411
2021-12-14	69.14	71.94	69.11	69.69	650829
2021-12-15	69.25	69.56	67.03	69.00	741429
2021-12-16	69.29	69.55	67.30	67.87	867972
2021-12-17	69.75	73.37	66.81	68.41	1712260
2021-12-20	68.70	68.70	64.83	65.59	906453
2021-12-21	66.00	67.36	65.68	66.51	613868
2021-12-22	67.34	70.37	67.13	69.37	613856
2021-12-23	69.20	71.60	69.20	71.15	417503
2021-12-27	71.58	73.27	71.49	71.85	498679
2021-12-28	71.85	75.97	71.80	75.00	693542
2021-12-29	74.69	75.55	74.14	75.55	374858
2021-12-30	75.40	76.70	74.62	75.05	399531
2021-12-31	74.92	75.98	74.09	74.92	356936
2022-01-03	75.65	76.30	74.90	75.64	402981
2022-01-04	75.70	76.11	73.66	73.96	495071
2022-01-05	74.31	76.04	73.42	73.85	506088
2022-01-06	74.16	77.43	73.51	76.45	630718
2022-01-07	77.92	78.88	76.81	77.45	619204
2022-01-10	77.70	77.85	74.05	77.08	581322
2022-01-11	76.18	76.29	73.71	74.38	671889
2022-01-12	74.10	74.65	73.23	74.17	393376
2022-01-13	74.78	74.93	73.05	74.35	589354
2022-01-14	73.39	75.62	72.68	75.62	1000310
2022-01-18	75.58	75.77	70.84	71.08	1080245
2022-01-19	71.17	72.40	69.72	72.03	677512
2022-01-20	71.80	72.44	64.43	64.68	1109746
2022-01-21	64.22	64.49	60.83	61.27	1815058
2022-01-24	59.98	65.51	59.33	65.42	1188355
2022-01-25	63.58	65.44	61.98	63.94	773711
2022-01-26	64.78	65.71	62.85	63.64	805935
2022-01-27	64.63	64.64	62.09	62.65	521903
2022-01-28	62.45	63.00	61.01	62.80	675993
2022-01-31	62.61	64.67	61.62	64.52	1045861
2022-02-01	65.03	67.51	64.41	67.47	787761
2022-02-02	67.46	68.19	66.20	67.49	475803
2022-02-03	67.00	67.94	65.82	65.89	392393
2022-02-04	65.16	65.75	63.59	64.93	654714
2022-02-07	64.56	66.77	64.17	65.86	519792
2022-02-08	66.13	68.91	66.13	68.42	962279
2022-02-09	67.92	69.45	67.57	68.68	630809
2022-02-10	68.73	70.44	67.53	67.69	609017
2022-02-11	68.29	69.21	67.05	67.74	493084
2022-02-14	67.30	68.43	66.40	67.11	487974
2022-02-15	68.04	69.47	67.72	68.41	831083
2022-02-16	67.49	68.88	67.09	67.18	451333
2022-02-17	66.05	66.81	64.51	65.06	516992
2022-02-18	64.35	65.16	62.91	63.36	592857
2022-02-22	62.15	64.68	61.90	62.58	572458
2022-02-23	62.88	62.97	60.53	61.01	689998
2022-02-24	58.95	62.10	58.34	62.00	741970
2022-02-25	61.94	63.51	60.61	63.00	478819
2022-02-28	62.34	64.28	61.93	64.07	533371
2022-03-01	63.36	65.50	62.12	63.66	587650
2022-03-02	63.64	66.37	63.33	65.53	437449
2022-03-03	65.37	65.69	62.60	64.86	370429
2022-03-04	64.64	64.64	61.64	62.80	488370
2022-03-07	62.32	62.50	56.71	57.46	1148695
2022-03-08	57.40	59.78	56.58	58.29	770617
2022-03-09	60.15	62.43	58.62	58.77	1286548
2022-03-10	57.56	60.89	57.07	60.60	632040
2022-03-11	60.60	61.20	58.37	58.87	478333
2022-03-14	58.77	59.32	56.92	57.70	528618
2022-03-15	58.10	59.99	57.65	59.08	407543
2022-03-16	59.28	60.45	58.29	59.88	484495
2022-03-17	59.43	59.83	58.00	59.16	562851
2022-03-18	59.03	61.00	57.86	60.87	735851
2022-03-21	60.87	61.88	59.37	60.07	903141
2022-03-22	59.91	62.72	59.91	62.38	1160898
2022-03-23	57.37	59.00	54.77	55.04	3081993
2022-03-24	55.56	56.74	53.63	56.15	1777225
2022-03-25	56.09	56.47	53.85	54.00	1527963
2022-03-28	54.35	54.35	51.94	52.79	1105906
2022-03-29	54.00	56.94	53.75	56.23	1157927
2022-03-30	55.51	57.47	55.01	55.39	836130
2022-03-31	55.18	55.75	53.92	54.03	804228
2022-04-01	54.46	55.06	52.76	53.07	934502
2022-04-04	52.96	55.35	52.56	54.45	825977
2022-04-05	54.28	55.31	53.40	53.49	875236
2022-04-06	52.69	53.65	51.91	52.44	658450
2022-04-07	52.15	53.37	51.29	52.64	703205
2022-04-08	52.75	55.93	52.45	54.73	869564
2022-04-11	54.15	57.29	53.99	54.96	621420
2022-04-12	55.33	56.86	54.02	54.34	674958
2022-04-13	54.84	56.16	54.39	55.78	677947
2022-04-14	55.62	56.64	55.31	55.90	380337
2022-04-18	55.60	56.86	54.56	56.45	414028
2022-04-19	56.58	58.82	56.58	58.14	598161
2022-04-20	57.81	58.84	55.88	56.13	715623
2022-04-21	57.37	57.58	55.21	55.81	686001
2022-04-22	55.53	56.31	54.94	55.34	518884
2022-04-25	55.00	56.09	53.72	55.85	678740
2022-04-26	54.99	55.22	53.54	53.85	903131
2022-04-27	53.70	54.19	51.90	52.96	588216
2022-04-28	53.65	54.24	52.26	53.82	729332
2022-04-29	53.58	56.13	52.92	53.18	574516
2022-05-02	52.59	55.00	52.30	54.86	686436
2022-05-03	54.76	57.57	54.56	57.16	699522
2022-05-04	56.93	59.94	56.19	59.80	884822
2022-05-05	59.80	60.25	57.43	57.91	728010
2022-05-06	57.68	58.79	56.57	57.31	444485
2022-05-09	56.50	58.94	56.16	57.58	693720
2022-05-10	58.10	58.65	54.70	55.93	691188
2022-05-11	56.13	56.94	53.53	53.68	749703
2022-05-12	53.36	55.18	52.36	53.38	967309
2022-05-13	53.99	55.70	53.99	54.50	814982
2022-05-16	53.86	54.28	50.03	50.10	1259075
2022-05-17	50.81	53.03	49.56	53.03	1436086
2022-05-18	51.89	52.47	49.60	49.89	1204072
2022-05-19	47.74	48.67	46.10	46.75	1899663
2022-05-20	47.00	47.25	43.56	45.31	1467732
2022-05-23	45.88	46.45	44.14	45.39	1161881
2022-05-24	45.25	45.25	43.05	44.28	705164
2022-05-25	43.78	48.49	43.78	48.37	951067
2022-05-26	48.70	50.94	48.70	49.05	707815
2022-05-27	49.11	50.00	48.72	49.51	492056
2022-05-31	48.82	49.94	47.92	49.45	804134
2022-06-01	50.21	50.21	47.74	48.78	659492
2022-06-02	49.01	50.16	48.24	49.57	547071
2022-06-03	48.96	48.96	47.56	47.99	493575
2022-06-06	48.74	49.98	47.81	49.78	826132
2022-06-07	49.12	50.59	48.85	49.41	765822
2022-06-08	50.05	50.86	48.86	49.64	504178
2022-06-09	49.39	50.64	48.91	49.49	707070
2022-06-10	48.45	49.51	46.41	46.90	601153
2022-06-13	45.34	46.71	44.81	45.07	608415
2022-06-14	45.21	46.52	44.92	46.22	590064
2022-06-15	47.03	48.09	46.42	47.36	486405
2022-06-16	46.00	46.68	44.00	44.60	735792
2022-06-17	45.18	46.12	44.25	45.20	1166770
2022-06-21	46.64	47.05	45.66	45.76	985241
2022-06-22	46.68	49.37	45.50	48.38	2437653
2022-06-23	48.50	51.35	48.50	50.43	1435877
2022-06-24	50.46	51.97	50.46	51.27	1816904
2022-06-27	52.67	52.82	51.10	52.27	651556
2022-06-28	51.98	53.10	50.38	50.40	782532
2022-06-29	49.83	50.53	48.76	50.11	599735
2022-06-30	49.65	50.48	48.44	48.56	982231
2022-07-01	48.53	50.06	48.29	49.12	678996
2022-07-05	48.01	52.05	47.80	52.03	723735
2022-07-06	51.85	52.80	50.16	50.19	537433
2022-07-07	50.72	53.45	50.52	53.25	822011
2022-07-08	53.26	54.21	52.24	53.39	741297
2022-07-11	53.39	54.20	51.30	51.42	507081
2022-07-12	51.78	53.89	51.78	52.65	638033
2022-07-13	51.97	53.65	51.68	52.41	496207
2022-07-14	51.86	52.37	51.10	51.32	475689
2022-07-15	51.98	53.53	51.16	53.43	510560
2022-07-18	53.71	54.82	53.17	54.08	618248
2022-07-19	54.99	57.10	54.90	56.68	715213
2022-07-20	56.53	59.12	55.90	59.03	1098382
2022-07-21	58.40	59.23	58.12	59.19	715257
2022-07-22	59.18	59.94	58.42	58.88	525078
2022-07-25	59.30	59.30	57.80	58.64	756319
2022-07-26	58.14	58.44	55.41	55.50	719828
2022-07-27	55.86	57.34	54.89	56.87	314905
2022-07-28	57.51	59.74	56.50	59.51	679229
2022-07-29	59.53	60.51	58.85	60.37	420211
2022-08-01	60.15	61.49	59.38	60.19	533999
2022-08-02	59.46	59.67	57.51	57.74	575961
2022-08-03	59.11	63.15	59.11	62.82	1426405
2022-08-04	63.00	63.83	60.17	60.24	836984
2022-08-05	59.38	62.13	59.02	61.03	443190
2022-08-08	61.22	64.64	61.22	63.06	573720
2022-08-09	61.68	62.03	59.91	60.24	917898
2022-08-10	61.89	63.25	61.70	62.30	414786
2022-08-11	63.11	64.81	63.06	64.11	418390
2022-08-12	64.14	64.93	63.87	64.31	437529
2022-08-15	63.48	64.65	63.47	64.13	310756
2022-08-16	64.06	66.69	63.96	66.41	626045
2022-08-17	65.27	65.50	63.56	64.22	634890
2022-08-18	66.27	68.30	65.34	68.24	1218876
2022-08-19	67.34	68.33	65.90	66.07	586022
2022-08-22	64.41	64.86	63.09	63.70	455102
2022-08-23	63.83	64.55	63.48	63.73	357001
2022-08-24	63.63	64.48	63.10	63.15	363454
2022-08-25	64.00	65.38	63.40	63.72	471424
2022-08-26	64.10	64.80	61.12	61.22	581722
2022-08-29	60.00	60.97	59.09	59.14	458111
2022-08-30	59.42	59.80	57.72	58.14	558665
2022-08-31	58.60	58.60	56.28	57.58	699133
2022-09-01	56.50	57.90	56.21	57.09	766926
2022-09-02	57.81	58.00	55.87	56.53	479877
2022-09-06	56.90	56.91	55.02	55.51	384433
2022-09-07	55.80	57.92	55.80	57.92	823769
2022-09-08	57.00	57.29	55.08	57.06	556246
2022-09-09	57.74	59.20	57.74	58.90	344302
2022-09-12	59.53	61.06	59.53	60.67	591417
2022-09-13	58.90	58.99	57.33	57.88	501663
2022-09-14	57.99	58.11	56.10	58.05	340376
2022-09-15	58.00	59.21	57.64	58.10	302928
2022-09-16	57.49	58.13	56.64	57.19	897658
2022-09-19	56.68	59.16	56.68	59.13	300861
2022-09-20	58.16	58.17	56.28	57.36	440519
2022-09-21	57.68	58.04	55.70	55.92	545011
2022-09-22	55.87	56.02	53.95	54.15	515328
2022-09-23	52.76	53.23	51.06	51.52	862491
2022-09-26	50.82	52.73	50.82	52.42	620285
2022-09-27	53.32	53.67	51.96	53.62	638330
2022-09-28	54.53	56.00	53.23	55.46	694505
2022-09-29	54.42	54.42	51.74	53.17	585708
2022-09-30	53.39	55.02	53.17	53.21	554061
2022-10-03	52.70	53.75	51.15	53.19	797011
2022-10-04	54.41	56.08	54.37	56.02	369005
2022-10-05	55.05	56.00	54.47	55.71	337989
2022-10-06	55.66	56.35	54.89	55.58	390619
2022-10-07	55.21	55.30	53.47	54.43	471828
2022-10-10	54.34	55.77	53.87	55.66	467306
2022-10-11	55.72	57.26	55.11	56.09	609924
2022-10-12	56.21	57.31	55.35	56.96	335495
2022-10-13	55.50	57.22	54.21	56.96	584620
2022-10-14	57.74	57.95	55.76	55.86	407803
2022-10-17	57.06	57.81	56.23	57.49	634120
2022-10-18	59.09	61.09	58.75	60.19	1168515
2022-10-19	54.25	57.28	52.21	54.02	1481649
2022-10-20	53.05	55.42	53.05	53.59	699167
2022-10-21	53.95	55.70	53.19	55.69	561512
2022-10-24	56.22	57.90	55.88	57.34	592320
2022-10-25	57.43	58.95	56.98	58.12	561666
2022-10-26	58.93	59.74	57.30	58.13	356201
2022-10-27	58.86	59.59	57.67	58.57	405180
2022-10-28	58.70	60.51	57.40	60.21	463293
2022-10-31	59.42	60.19	58.66	59.69	384069
2022-11-01	60.73	61.11	58.89	60.49	393351
2022-11-02	59.84	60.04	56.10	56.57	474923
2022-11-03	55.33	58.30	54.87	57.18	269745
2022-11-04	58.02	59.30	56.30	57.55	338126
2022-11-07	58.05	59.54	57.23	59.46	352669
2022-11-08	59.49	60.66	58.57	59.32	515033
2022-11-09	59.05	59.87	57.93	58.34	279433
2022-11-10	60.99	63.52	60.98	62.18	636683
2022-11-11	62.45	64.27	62.05	63.65	412086
2022-11-14	62.68	63.97	62.00	62.83	496607
2022-11-15	64.07	64.10	57.69	57.97	1211049
2022-11-16	57.41	58.70	56.83	57.50	724092
2022-11-17	56.37	57.97	56.37	57.41	348278
2022-11-18	58.82	58.85	56.66	57.20	398634
2022-11-21	56.75	56.98	56.03	56.63	252473
2022-11-22	57.00	58.43	56.82	58.29	240973
2022-11-23	58.06	58.80	57.90	58.45	177950
2022-11-25	58.32	59.17	57.63	59.09	205711
2022-11-28	58.66	59.26	58.39	59.04	387455
2022-11-29	59.21	59.44	58.01	58.24	400026
2022-11-30	58.31	58.60	55.38	58.59	659467
2022-12-01	59.09	60.32	57.74	58.18	478221
2022-12-02	57.36	60.42	57.29	60.29	453918
2022-12-05	59.41	59.44	57.05	57.94	421913
2022-12-06	58.13	58.66	57.00	57.80	430588
2022-12-07	58.44	58.98	55.38	55.56	462226
2022-12-08	55.42	56.00	54.20	55.29	455815
2022-12-09	54.70	56.25	54.00	55.41	354373
2022-12-12	55.41	57.31	55.02	57.05	313277
2022-12-13	58.68	58.82	55.78	56.60	571112
2022-12-14	56.23	57.91	56.23	57.11	545324
2022-12-15	56.32	56.65	55.07	55.75	817292
2022-12-16	56.00	58.41	54.37	55.33	1776537
2022-12-19	55.49	55.95	52.68	53.11	752513
2022-12-20	53.00	53.81	51.97	52.15	566612
2022-12-21	53.03	53.77	52.18	53.63	376188
2022-12-22	52.78	53.39	52.07	53.30	354953
2022-12-23	53.40	53.70	52.15	53.31	272788
2022-12-27	53.14	53.70	52.42	52.63	209360
2022-12-28	52.81	53.41	51.74	51.77	282808
2022-12-29	52.62	53.33	51.99	52.94	286838
2022-12-30	52.40	53.24	52.00	52.70	354322
2023-01-03	52.98	53.60	52.08	52.51	284389
2023-01-04	52.84	53.85	52.16	53.80	431442
2023-01-05	53.45	54.24	52.14	54.22	358611
2023-01-06	54.64	57.09	54.25	57.06	354928
2023-01-09	57.68	61.38	57.55	60.54	795871
2023-01-10	60.76	61.37	59.78	61.27	526702
2023-01-11	61.25	62.51	60.86	62.09	571600
2023-01-12	62.90	62.95	61.44	61.79	522513
2023-01-13	60.39	61.83	60.34	61.25	306236
2023-01-17	60.94	62.05	59.20	59.74	444766
2023-01-18	60.01	60.17	54.90	55.66	1053532
2023-01-19	54.99	57.48	54.50	56.87	608518
2023-01-20	57.32	59.02	56.01	58.93	615202
2023-01-23	59.11	61.44	58.38	60.82	513623
2023-01-24	59.75	62.33	59.75	61.95	647780
2023-01-25	61.51	62.55	61.10	62.33	396495
2023-01-26	62.66	62.78	60.64	61.44	398684
2023-01-27	61.97	63.30	61.53	63.02	386172
2023-01-30	62.41	63.34	62.02	62.33	314372
2023-01-31	62.33	63.70	62.27	63.68	430155
2023-02-01	63.73	65.25	62.75	65.03	518501
2023-02-02	65.75	70.53	65.45	68.15	997352
2023-02-03	67.00	69.62	66.86	68.46	457165
2023-02-06	66.69	67.16	65.88	66.70	682911
2023-02-07	66.26	67.27	65.69	66.65	288346
2023-02-08	65.98	66.72	64.45	65.05	455306
2023-02-09	65.81	65.99	64.15	64.79	323356
2023-02-10	64.54	65.16	64.08	64.59	233696
2023-02-13	64.77	68.04	64.26	67.74	459192
2023-02-14	66.85	66.94	63.91	65.95	720537
2023-02-15	65.19	66.77	64.91	66.03	346639
2023-02-16	65.18	66.94	64.82	66.53	342012
2023-02-17	66.85	66.85	63.98	65.31	642105
2023-02-21	64.35	65.06	62.10	62.14	434903
2023-02-22	62.00	64.44	62.00	62.92	646151
2023-02-23	63.33	63.99	62.37	63.90	332811
2023-02-24	63.46	64.17	62.69	63.97	254151
2023-02-27	65.11	65.17	63.58	63.81	239070
2023-02-28	63.97	64.64	63.56	63.56	253490
2023-03-01	63.43	64.56	63.43	64.08	227625
2023-03-02	63.15	64.27	62.78	64.25	288765
2023-03-03	64.96	64.96	63.69	64.00	256469
2023-03-06	63.97	64.37	63.22	64.19	521738
2023-03-07	61.58	62.11	59.70	61.34	910660
2023-03-08	61.75	62.06	60.40	61.74	485839
2023-03-09	61.56	61.82	60.33	60.41	381109
2023-03-10	60.31	60.31	57.39	58.91	517587
2023-03-13	57.28	58.21	56.07	56.45	546090
2023-03-14	57.96	58.78	56.44	57.50	646465
2023-03-15	55.50	57.16	55.15	56.82	553239
2023-03-16	56.08	57.65	55.68	57.36	322465
2023-03-17	56.87	57.52	56.02	56.17	1188638
2023-03-20	56.30	57.80	55.83	57.13	522774
2023-03-21	58.43	58.70	57.54	58.25	836573
2023-03-22	61.70	62.63	57.21	57.27	1556417
2023-03-23	57.51	57.79	55.25	56.00	876336
2023-03-24	55.53	55.84	53.94	54.82	985700
2023-03-27	55.95	56.49	54.51	55.96	811195
2023-03-28	56.04	56.94	55.49	56.81	388154
2023-03-29	57.54	57.54	56.07	56.75	517515
2023-03-30	57.34	58.24	56.38	56.72	460556
2023-03-31	56.94	58.00	56.74	57.70	457446
2023-04-03	57.40	58.00	56.36	56.57	448670
2023-04-04	57.27	57.57	55.41	56.01	578913
2023-04-05	55.33	56.05	54.74	56.04	469049
2023-04-06	56.16	56.58	55.35	55.36	341899
2023-04-10	55.36	57.04	55.36	56.55	406598
2023-04-11	56.99	59.28	56.99	59.27	537501
2023-04-12	60.13	60.38	57.75	58.02	543154
2023-04-13	58.35	58.35	57.00	57.73	426600
2023-04-14	57.76	59.28	57.76	58.60	357466
2023-04-17	58.75	59.00	57.34	58.19	411697
2023-04-18	58.07	58.84	57.74	58.76	297714
2023-04-19	58.67	59.81	58.34	59.57	339755
2023-04-20	58.85	59.79	58.67	59.27	289482
2023-04-21	59.42	59.71	58.43	59.08	310823
2023-04-24	59.19	59.90	58.49	58.96	231574
2023-04-25	58.48	58.62	57.38	57.88	326160
2023-04-26	57.50	58.30	56.15	56.37	385688
2023-04-27	56.63	57.69	56.19	57.59	364825
2023-04-28	57.52	58.34	57.47	58.14	307679
2023-05-01	58.10	59.90	58.10	59.34	273585
2023-05-02	59.00	59.40	57.09	59.39	434382
2023-05-03	59.60	62.19	59.60	60.43	516539
2023-05-04	59.59	60.14	58.21	58.73	289808
2023-05-05	59.81	59.99	58.80	59.23	372566
2023-05-08	59.57	59.67	58.66	59.33	178561
2023-05-09	59.05	59.31	58.11	58.19	252380
2023-05-10	59.20	59.20	56.35	57.46	459769
2023-05-11	57.04	58.06	56.50	57.40	424708
2023-05-12	57.78	57.78	55.50	55.91	411665
2023-05-15	55.95	57.08	55.40	56.48	286698
2023-05-16	55.85	56.43	54.70	55.23	442135
2023-05-17	55.62	57.70	55.34	57.55	455603
2023-05-18	57.60	58.66	56.97	58.44	308061
2023-05-19	59.05	59.25	56.96	57.34	452747
2023-05-22	57.48	57.65	56.33	56.50	570145
2023-05-23	56.15	56.72	55.70	56.03	709344
2023-05-24	56.00	56.37	55.26	55.65	430608
2023-05-25	55.20	57.60	54.71	57.54	519949
2023-05-26	57.54	58.56	57.22	58.09	243118
2023-05-30	58.48	58.75	56.36	56.36	306031
2023-05-31	56.00	56.54	54.84	55.64	583061
2023-06-01	55.63	56.90	55.00	56.86	306021
2023-06-02	57.99	60.14	57.28	60.11	459691
2023-06-05	59.67	59.09	57.50	60.11	444688
2023-06-06	59.56	63.52	59.56	62.91	789434
2023-06-07	63.56	65.49	62.55	65.17	669374
2023-06-08	65.14	65.51	64.10	64.74	359690
2023-06-09	65.73	66.55	65.00	65.63	480934
2023-06-12	65.64	66.47	64.76	65.34	290892
2023-06-13	65.47	67.33	65.21	66.91	418990
2023-06-14	66.99	67.28	65.67	66.38	324702
2023-06-15	65.90	66.41	65.64	65.94	330307
2023-06-16	66.64	66.64	64.05	64.42	941784
2023-06-20	64.24	64.93	63.61	64.18	625616
2023-06-21	59.73	64.97	59.00	63.36	1549122
2023-06-22	63.20	63.20	60.13	60.59	738175
2023-06-23	60.43	61.56	60.01	60.84	607709
2023-06-26	60.97	63.13	60.97	61.90	463228
2023-06-27	61.89	64.36	61.80	64.02	556429
2023-06-28	63.97	65.45	63.46	65.41	488533
2023-06-29	65.85	66.73	65.43	65.77	445452
2023-06-30	66.74	67.77	66.18	66.69	568516
2023-07-03	66.64	67.73	66.63	67.15	208315
2023-07-05	66.94	67.15	65.45	65.53	482727
2023-07-06	64.99	65.48	64.59	64.80	303729
2023-07-07	65.16	66.41	64.78	65.01	324780
2023-07-10	64.90	66.70	64.83	66.59	323211
2023-07-11	66.85	68.47	66.79	68.00	440558
2023-07-12	68.85	69.44	68.06	69.02	478864
2023-07-13	69.04	69.40	68.38	69.28	306200
2023-07-14	69.38	69.49	67.85	68.47	377319
2023-07-17	68.26	69.13	67.89	68.70	362757
2023-07-18	68.65	69.78	66.74	66.75	1025085
2023-07-19	65.55	67.50	64.66	67.16	684695
2023-07-20	66.95	68.11	66.59	68.06	392980
2023-07-21	68.35	68.59	66.12	66.57	540443
2023-07-24	66.93	68.33	66.93	67.73	334952
2023-07-25	67.39	68.31	66.89	68.00	279264
2023-07-26	67.68	68.99	67.68	68.87	366351
2023-07-27	69.57	69.89	67.59	68.22	536128
2023-07-28	68.62	69.30	68.18	68.49	235481
2023-07-31	68.61	69.47	68.22	68.80	287761
2023-08-01	68.41	68.80	67.82	68.50	348273
2023-08-02	67.47	69.02	67.17	68.70	290511
2023-08-03	68.30	68.34	66.92	67.16	342113
2023-08-04	66.80	67.97	66.09	67.35	226204
2023-08-07	67.55	68.05	66.92	67.08	171574
2023-08-08	66.01	66.66	65.36	66.43	225478
2023-08-09	66.23	66.86	65.87	66.47	275941
2023-08-10	66.85	68.15	66.67	67.36	275366
2023-08-11	66.77	67.05	66.02	66.25	197475
2023-08-14	65.72	66.14	65.13	66.13	211027
2023-08-15	65.78	66.27	64.21	64.30	659212
2023-08-16	63.83	64.46	63.51	63.62	337403
2023-08-17	64.71	65.37	63.67	63.90	235320
2023-08-18	63.47	65.18	63.35	65.02	261605
2023-08-21	65.67	65.79	64.50	64.96	246998
2023-08-22	65.30	65.52	63.94	64.51	294207
2023-08-23	64.10	65.20	63.88	64.29	287534
2023-08-24	64.19	64.19	62.14	62.26	346893
2023-08-25	62.90	64.06	62.50	63.65	293965
2023-08-28	63.70	64.47	63.34	63.68	185504
2023-08-29	63.54	65.76	63.34	65.73	290459
2023-08-30	65.22	65.78	64.77	64.89	402151
2023-08-31	65.09	65.49	64.70	64.85	160119
2023-09-01	65.65	67.10	65.45	66.76	237610
2023-09-05	66.13	66.13	62.64	63.50	461647
2023-09-06	63.50	64.00	62.32	62.62	387923
2023-09-07	62.47	62.88	61.99	62.02	344306
2023-09-08	61.81	62.30	61.05	61.27	270774
2023-09-11	61.53	61.73	60.43	60.27	439407
2023-09-12	60.19	62.05	60.00	61.95	480777
2023-09-13	62.43	62.64	60.78	61.92	279172
2023-09-14	62.39	63.26	62.24	63.17	676031
2023-09-15	62.61	62.88	59.84	60.12	1435732
2023-09-18	60.27	61.26	59.73	60.35	530258
2023-09-19	60.54	62.19	60.15	61.67	522144
2023-09-20	61.87	62.34	61.08	61.23	538159
2023-09-21	60.57	61.02	59.92	59.93	439461
2023-09-22	60.03	60.23	59.33	59.58	536274
2023-09-25	59.71	61.71	59.15	61.57	420806
2023-09-26	59.05	60.02	58.42	58.61	583334
2023-09-27	58.79	59.20	57.96	58.74	315114
2023-09-28	58.73	60.74	58.73	60.36	330867
2023-09-29	61.16	61.22	59.42	59.45	355453
2023-10-02	59.60	59.94	59.03	59.39	361747
2023-10-03	59.24	59.48	58.36	58.82	370600
2023-10-04	58.90	59.30	58.31	59.07	391802
2023-10-05	58.18	58.60	56.98	57.70	662150
2023-10-06	57.22	57.86	56.30	56.84	395936
2023-10-09	56.25	57.95	55.88	57.41	314253
2023-10-10	57.74	59.16	57.74	58.68	411224
2023-10-11	58.45	59.50	57.74	58.47	335173
2023-10-12	58.45	58.45	56.61	57.18	405244
2023-10-13	57.25	57.60	56.50	56.79	278377
2023-10-16	57.29	58.36	57.10	58.26	520620
2023-10-17	57.60	59.10	57.51	58.60	536321
2023-10-18	57.06	59.04	56.36	56.72	802104
2023-10-19	56.53	58.12	56.15	57.26	543371
2023-10-20	58.00	58.99	57.74	58.34	943142
2023-10-23	57.95	58.92	57.64	57.66	393161
2023-10-24	57.72	58.52	57.57	57.90	495257
2023-10-25	57.50	57.90	56.77	57.19	536844
2023-10-26	57.32	58.25	57.03	57.99	578246
2023-10-27	58.18	58.49	56.88	57.22	458213
2023-10-30	57.91	58.02	56.74	57.56	431643
2023-10-31	57.89	58.54	57.66	57.95	522898
2023-11-01	57.76	60.12	57.41	59.68	654145
2023-11-02	60.68	61.75	60.24	61.70	590970
2023-11-03	63.25	64.36	62.87	64.30	799723
2023-11-06	64.02	64.44	62.09	62.16	645041
2023-11-07	61.89	62.57	61.60	61.90	466372
2023-11-08	61.63	62.37	61.24	61.30	459663
2023-11-09	61.63	61.63	59.51	59.88	545994
2023-11-10	60.14	61.21	59.89	61.12	444130
2023-11-13	60.73	61.87	60.71	61.08	262806
2023-11-14	63.34	64.82	63.03	64.19	555002
2023-11-15	64.00	66.37	64.00	66.29	536122
2023-11-16	65.75	66.29	64.02	65.09	459352
2023-11-17	65.60	66.38	65.39	65.95	286774
2023-11-20	65.93	67.35	65.56	67.19	452366
2023-11-21	66.74	67.27	65.92	66.17	682214
2023-11-22	66.83	67.00	65.93	66.20	183683
2023-11-24	66.34	67.18	66.03	67.09	220003
2023-11-27	66.54	66.84	66.12	66.71	339286
2023-11-28	66.61	66.82	66.00	66.11	362095
2023-11-29	66.96	66.96	65.59	65.75	351678
2023-11-30	65.49	65.62	64.17	64.63	627119
2023-12-01	64.53	66.92	64.24	66.91	454956
2023-12-04	66.80	68.51	66.80	68.35	531936
2023-12-05	68.01	68.47	67.25	67.68	425764
2023-12-06	68.48	71.30	68.48	69.05	640198
2023-12-07	69.20	70.41	68.46	70.38	422689
2023-12-08	70.15	70.95	69.51	70.19	533231
2023-12-11	70.14	70.42	69.38	70.28	318171
2023-12-12	70.38	70.38	68.42	68.51	419161
2023-12-13	68.79	70.18	67.25	69.97	666447
2023-12-14	71.30	74.42	70.88	73.70	963713
2023-12-15	73.39	73.85	72.12	72.96	1324085
2023-12-18	73.60	73.70	72.25	73.11	433436
2023-12-19	73.80	75.42	73.24	75.14	875851
2023-12-20	70.50	74.70	69.45	70.95	1521761
2023-12-21	71.06	73.27	71.06	72.27	462094
2023-12-22	72.68	72.75	71.71	72.18	386617
2023-12-26	72.13	73.90	72.00	73.72	316512
2023-12-27	74.30	74.62	73.74	73.80	439468
2023-12-28	73.49	73.97	73.26	73.64	311926
2023-12-29	73.59	74.04	72.83	72.88	260307
2024-01-02	72.15	73.43	71.67	73.14	349199
2024-01-03	72.00	72.00	68.74	69.09	624769
2024-01-04	69.25	69.53	68.53	68.61	417525
2024-01-05	68.14	69.50	67.86	68.04	524362
2024-01-08	68.18	69.59	67.79	68.70	321006
2024-01-09	67.71	68.61	67.36	68.16	428342
2024-01-10	68.01	68.82	66.88	68.44	264912
2024-01-11	68.23	68.58	66.95	68.07	357939
2024-01-12	68.44	68.61	66.51	66.90	358298
2024-01-16	66.13	67.09	65.63	67.01	247708
2024-01-17	65.99	67.25	65.90	66.67	338860
2024-01-18	67.07	67.84	66.05	67.64	1492286
2024-01-19	68.89	69.75	65.75	67.58	2649802
2024-01-22	67.97	69.05	67.48	68.57	826813
2024-01-23	69.90	70.85	68.75	68.92	793242
2024-01-24	69.82	69.82	66.95	67.81	629183
2024-01-25	67.88	67.89	65.08	66.77	732030
2024-01-26	67.32	67.86	66.19	66.55	521682
2024-01-29	66.55	67.49	66.16	67.45	553061
2024-01-30	66.96	67.16	65.59	65.62	480378
2024-01-31	65.65	67.88	65.13	65.72	630807
2024-02-01	66.43	67.65	65.55	67.47	390276
2024-02-02	66.80	68.15	66.40	67.53	387031
2024-02-05	66.38	67.11	65.76	66.40	337629
2024-02-06	66.16	66.98	66.13	66.25	302954
2024-02-07	66.20	67.16	65.95	66.60	273349
2024-02-08	66.82	67.28	66.36	66.97	317367
2024-02-09	67.06	68.34	66.90	68.06	312578
2024-02-12	68.00	70.07	68.00	69.40	390971
2024-02-13	67.09	67.78	66.53	67.40	568165
2024-02-14	68.39	68.92	67.18	68.54	333486
2024-02-15	69.27	70.52	69.17	70.00	349305
2024-02-16	69.30	69.83	68.87	69.46	396806
2024-02-20	68.59	69.51	68.20	69.23	563131
2024-02-21	69.00	69.63	68.51	69.56	327753
2024-02-22	69.55	71.12	69.31	70.69	327492
2024-02-23	70.82	71.27	70.11	70.55	316664
2024-02-26	70.39	71.48	70.12	70.14	305590
2024-02-27	71.00	71.55	70.69	71.15	276397
2024-02-28	70.52	71.53	70.50	70.67	390748
2024-02-29	71.33	71.88	70.80	71.73	313809
2024-03-01	71.73	72.08	70.43	71.97	375227
2024-03-04	70.98	71.25	68.99	69.44	920645
2024-03-05	68.79	68.86	67.60	68.23	726070
2024-03-06	64.43	66.00	63.45	64.13	1231217
2024-03-07	63.98	64.70	63.05	63.92	757389
2024-03-08	64.29	65.39	64.04	64.31	525614
2024-03-11	64.16	65.04	63.35	65.03	506189
2024-03-12	65.24	65.43	63.83	64.05	615507
2024-03-13	63.89	65.51	63.89	64.65	516089
2024-03-14	64.59	64.82	62.03	62.88	799544
2024-03-15	63.00	65.12	62.73	64.87	1701622
2024-03-18	64.72	65.09	63.41	63.50	921080
2024-03-19	63.10	64.09	62.18	63.77	700329
2024-03-20	64.15	65.74	63.82	65.47	1322988
2024-03-21	68.00	70.53	66.51	69.52	1339041
2024-03-22	69.00	70.37	67.57	70.06	841041
2024-03-25	70.44	70.95	69.68	69.78	612451
2024-03-26	70.30	71.05	69.83	70.76	560556
2024-03-27	71.21	72.29	71.15	72.23	769380
2024-03-28	72.21	74.10	72.21	74.00	597705
2024-04-01	74.00	74.00	71.84	72.81	529500
2024-04-02	72.08	72.47	70.16	70.40	753203
2024-04-03	69.69	70.94	69.69	70.53	540278
2024-04-04	71.40	72.15	69.37	69.50	487401
2024-04-05	69.44	70.39	68.63	70.01	571350
2024-04-08	70.53	71.31	70.37	70.39	395821
2024-04-09	70.76	71.14	69.39	69.61	492192
2024-04-10	68.15	68.15	66.24	66.26	775438
2024-04-11	66.26	66.87	65.67	65.69	586300
2024-04-12	65.02	65.65	64.42	64.43	840989
2024-04-15	64.76	64.86	62.86	63.11	609129
2024-04-16	62.74	63.03	61.77	62.38	821621
2024-04-17	62.57	62.57	61.14	61.14	515687
2024-04-18	61.14	62.28	60.80	61.28	539516
2024-04-19	61.01	62.74	61.01	62.54	500395
2024-04-22	62.90	64.46	62.59	63.68	465481
2024-04-23	63.99	65.22	63.78	64.98	363182
2024-04-24	64.64	65.34	64.03	64.58	407574
2024-04-25	63.57	63.61	61.77	62.51	556391
2024-04-26	62.49	63.45	62.46	63.07	314727
2024-04-29	63.54	63.86	63.19	63.27	367868
2024-04-30	62.50	62.88	61.53	61.58	503101
2024-05-01	62.03	63.18	61.00	61.48	501721
2024-05-02	62.18	62.77	61.48	62.69	349662
2024-05-03	63.67	64.43	62.65	62.75	609835
2024-05-06	63.43	63.94	62.02	62.24	471781
2024-05-07	62.22	62.68	61.63	61.71	454457
2024-05-08	61.41	63.36	60.99	62.80	550011
2024-05-09	62.80	63.64	62.37	63.36	430281
2024-05-10	63.63	64.25	63.51	64.11	362894
2024-05-13	64.84	66.05	64.66	64.69	407836
2024-05-14	65.83	65.83	63.43	63.57	377440
2024-05-15	64.07	64.07	62.54	63.12	447549
2024-05-16	63.19	63.28	62.16	62.29	433838
2024-05-17	62.29	62.48	60.96	61.72	510756
2024-05-20	61.75	62.44	61.20	61.45	345160
2024-05-21	61.12	61.40	60.51	61.21	347161
2024-05-22	60.84	61.32	60.05	60.29	468405
2024-05-23	60.41	60.41	59.21	59.88	434042
2024-05-24	60.45	60.45	59.46	59.86	369327
2024-05-28	59.90	60.45	59.33	59.59	325957
2024-05-29	58.91	59.21	58.30	58.64	421806
2024-05-30	59.20	61.03	59.20	60.88	463958
2024-05-31	61.27	62.40	61.07	62.05	389384
2024-06-03	62.69	62.89	61.22	62.24	318527
2024-06-04	60.34	61.43	59.61	59.95	516360
2024-06-05	58.89	60.35	58.05	60.06	556414
2024-06-06	60.06	60.36	58.74	59.86	346197
2024-06-07	59.47	60.00	59.24	59.65	200106
2024-06-10	59.01	59.06	58.15	58.78	391315
2024-06-11	58.49	58.66	57.82	57.69	462379
2024-06-12	59.32	60.59	58.18	58.35	883927
2024-06-13	58.42	58.82	56.78	56.98	740402
2024-06-14	56.19	56.73	54.87	55.10	895053
2024-06-17	55.35	56.84	55.01	56.33	753907
2024-06-18	56.12	56.75	55.57	56.70	879013
2024-06-20	53.75	56.89	53.13	54.69	1579353
2024-06-21	53.50	54.56	53.50	53.99	2189016
2024-06-24	54.08	55.52	54.00	54.13	668279
2024-06-25	53.83	54.10	51.71	51.89	657923
2024-06-26	51.34	52.75	51.02	52.72	779690
2024-06-27	52.84	53.63	52.37	53.47	601640
2024-06-28	53.85	54.70	53.27	54.20	796498
2024-07-01	54.20	54.63	52.83	53.41	493717
2024-07-02	53.65	53.84	52.86	53.44	493979
2024-07-03	53.63	53.82	52.97	53.26	229920
2024-07-05	52.94	53.03	51.53	51.84	455432
2024-07-08	52.19	52.65	50.94	51.14	615290
2024-07-09	50.75	51.13	49.68	49.68	825834
2024-07-10	49.71	51.30	49.71	51.15	478326
2024-07-11	52.33	54.82	52.33	54.56	836536
2024-07-12	55.31	57.28	54.92	56.87	1067609
2024-07-15	57.35	58.26	56.91	57.95	734421
2024-07-16	58.34	60.14	57.96	59.65	961331
2024-07-17	59.03	59.32	58.00	58.50	737453
2024-07-18	58.87	60.59	57.41	58.06	683734
2024-07-19	57.96	57.96	55.86	56.81	468494
2024-07-22	57.20	57.71	55.96	57.61	441143
2024-07-23	56.01	58.49	56.01	58.19	397092
2024-07-24	57.83	58.71	56.19	56.29	361996
2024-07-25	56.03	59.75	55.68	59.44	681858
2024-07-26	60.19	61.37	60.00	60.76	626740
2024-07-29	60.66	61.89	60.47	61.74	408309
2024-07-30	62.00	62.60	60.76	62.26	519405
2024-07-31	62.42	64.83	61.66	62.52	543850
2024-08-01	62.47	62.49	57.32	58.00	707453
2024-08-02	56.34	58.38	55.33	57.00	689781
2024-08-05	53.98	57.43	53.63	56.53	686307
2024-08-06	56.84	57.86	56.10	56.93	399406
2024-08-07	58.00	58.78	56.12	56.64	380652
2024-08-08	57.12	57.66	56.42	56.51	317637
2024-08-09	56.67	57.12	56.11	56.17	239972
2024-08-12	56.08	56.16	54.64	54.90	366318
2024-08-13	55.23	57.85	55.18	57.54	492393
2024-08-14	57.86	57.86	55.85	55.96	358354
2024-08-15	57.71	58.65	57.36	57.76	557899
2024-08-16	58.04	59.41	57.59	57.97	379396
2024-08-19	58.04	58.48	57.42	58.01	270770
2024-08-20	57.94	58.16	56.58	56.67	290916
2024-08-21	57.23	58.02	56.94	57.95	301018
2024-08-22	57.97	57.97	56.90	57.39	373149
2024-08-23	58.01	60.73	58.01	60.10	695709
2024-08-26	60.59	61.16	60.02	60.81	558987
2024-08-27	60.48	60.68	59.30	60.41	573038
2024-08-28	60.00	60.39	59.46	59.62	444316
2024-08-29	60.22	60.79	59.45	59.57	365104
2024-08-30	60.09	60.14	59.08	59.66	300363
2024-09-03	59.07	59.48	57.88	58.29	393477
2024-09-04	58.00	59.08	57.86	58.85	199663
2024-09-05	59.09	59.09	57.93	57.93	623087
2024-09-06	57.90	58.35	56.12	56.19	446400
2024-09-09	56.21	57.25	55.77	56.05	399433
2024-09-10	56.00	56.16	54.27	54.74	442138
2024-09-11	54.40	55.24	53.32	55.19	346119
2024-09-12	55.55	55.55	54.13	54.76	559106
2024-09-13	55.74	57.17	55.28	56.53	489941
2024-09-16	56.58	57.34	56.25	56.92	365933
2024-09-17	57.57	59.18	57.53	58.55	562108
2024-09-18	58.62	60.12	57.42	57.99	459914
2024-09-19	59.16	59.61	58.29	59.55	462383
2024-09-20	59.35	59.36	58.42	59.11	1156794
2024-09-23	59.09	59.39	55.71	57.76	1298311
2024-09-24	58.01	59.05	57.40	58.38	472810
2024-09-25	58.41	58.41	56.59	56.84	480893
2024-09-26	58.09	58.54	57.47	57.56	376580
2024-09-27	58.33	59.50	57.67	58.21	532675
2024-09-30	58.05	58.92	57.68	58.11	374653
2024-10-01	57.85	58.03	56.74	57.87	420674
2024-10-02	57.57	58.13	57.11	57.28	266974
2024-10-03	56.80	57.80	56.11	57.60	570345
2024-10-04	58.50	58.50	57.36	57.84	263788
2024-10-07	57.24	57.51	56.02	56.52	376490
2024-10-08	56.73	57.89	56.01	57.36	446839
2024-10-09	57.19	58.21	56.46	57.03	414918
2024-10-10	56.43	57.30	56.05	56.55	397897
2024-10-11	56.35	58.22	56.25	58.14	465272
2024-10-14	57.71	58.50	57.03	58.43	459732
2024-10-15	58.41	60.17	58.29	58.87	514592
2024-10-16	59.22	61.00	58.77	60.42	666723
2024-10-17	60.04	60.19	58.97	60.16	813964
2024-10-18	60.55	60.88	59.86	60.38	495703
2024-10-21	60.04	60.74	57.98	58.10	606549
2024-10-22	57.63	58.35	57.14	58.02	718392
2024-10-23	53.67	56.81	51.19	51.78	2539466
2024-10-24	52.87	52.87	51.24	52.23	1190831
2024-10-25	52.70	54.86	52.70	53.52	1092891
2024-10-28	54.09	56.05	53.62	55.60	1035326
2024-10-29	55.16	58.23	55.00	57.50	1213745
2024-10-30	57.48	58.43	57.32	57.35	724889
2024-10-31	57.10	57.39	56.02	56.04	1014078
2024-11-01	56.65	57.35	56.18	57.11	653050
2024-11-04	56.92	58.14	56.15	56.21	493574
2024-11-05	56.01	58.33	56.01	58.19	523957
2024-11-06	59.80	62.24	59.80	61.64	1215296
2024-11-07	61.78	61.81	60.43	61.09	593649
2024-11-08	61.10	61.37	60.07	61.10	508038
2024-11-11	62.70	65.65	62.29	65.10	864756
2024-11-12	64.82	65.22	62.57	62.59	1388345
2024-11-13	63.30	63.53	61.09	61.18	502588
2024-11-14	61.60	62.65	60.63	60.84	568153
2024-11-15	61.24	61.56	60.39	60.94	515758
2024-11-18	61.05	61.10	58.66	58.68	652713
2024-11-19	58.12	58.47	57.22	57.87	556019
2024-11-20	57.44	57.68	56.50	57.30	816520
2024-11-21	57.70	59.75	57.17	58.50	584254
2024-11-22	58.71	59.91	58.55	58.93	689555
2024-11-25	59.96	63.00	59.65	61.10	633233
2024-11-26	60.06	60.17	58.68	58.93	412377
2024-11-27	59.31	60.16	58.28	58.40	551305
2024-11-29	58.87	59.58	58.17	58.54	208548
2024-12-02	58.27	58.74	57.67	58.01	682397
2024-12-03	58.02	58.18	56.71	56.75	440774
2024-12-04	55.90	57.08	55.74	56.61	467632
2024-12-05	56.54	57.91	56.01	57.21	495508
2024-12-06	58.45	58.65	57.03	57.08	382650
2024-12-09	57.57	58.11	56.73	57.46	302768
2024-12-10	57.63	58.42	56.77	57.80	415812
2024-12-11	58.60	58.68	56.84	57.05	384416
2024-12-12	57.55	57.55	55.93	56.63	415812
2024-12-13	56.65	56.65	54.88	55.41	632196
2024-12-16	55.22	55.85	54.16	54.67	648450
2024-12-17	54.53	55.49	54.53	54.74	472505
2024-12-18	54.96	55.33	51.36	51.70	1025069
2024-12-19	52.82	53.45	51.32	51.93	1224996
2024-12-20	50.00	52.84	49.84	49.98	3318696
2024-12-23	51.00	51.00	47.93	47.99	1152114
2024-12-24	47.67	48.26	47.10	47.89	491987
2024-12-26	47.62	48.35	47.57	48.10	988750
2024-12-27	47.45	48.24	46.16	46.92	710753
2024-12-30	46.49	46.69	45.44	45.96	957045
2024-12-31	46.12	48.63	46.06	47.78	1452809
2025-01-02	48.03	48.84	47.50	48.15	1072899
2025-01-03	48.26	49.86	47.85	49.81	1066952
2025-01-06	50.00	50.82	48.95	49.21	688505
2025-01-07	49.05	49.31	47.18	47.55	726827
2025-01-08	49.00	49.00	47.00	48.47	848793
2025-01-10	47.04	47.28	45.68	46.40	932843
2025-01-13	45.86	46.73	45.51	46.70	588547
2025-01-14	46.86	47.61	46.59	47.27	550034
2025-01-15	48.75	49.25	47.71	48.17	752691
2025-01-16	47.50	49.06	46.95	48.95	1028384
2025-01-17	49.70	50.31	47.31	47.75	1160826
2025-01-21	48.14	48.79	47.63	48.42	1038073
2025-01-22	48.13	48.41	47.24	47.61	740360
2025-01-23	47.47	48.61	47.10	48.24	563647
2025-01-24	48.24	48.26	46.97	46.98	561175
2025-01-27	47.40	49.13	46.95	48.62	582592
2025-01-28	48.06	48.29	47.00	47.10	560469
2025-01-29	47.07	47.21	46.30	46.88	545565
2025-01-30	47.63	49.11	47.45	48.39	639486
2025-01-31	48.02	48.95	47.39	47.80	693204
2025-02-03	46.60	47.64	46.00	46.46	1021673
2025-02-04	46.35	46.74	45.91	46.31	480611
2025-02-05	46.30	46.52	45.55	45.97	393122
2025-02-06	46.37	46.59	45.10	45.59	506286
2025-02-07	45.45	45.90	44.11	44.16	660312
2025-02-10	44.65	45.15	44.25	45.10	650077
2025-02-11	44.78	46.36	44.49	46.10	522787
2025-02-12	45.32	45.46	43.69	44.31	645199
2025-02-13	44.43	44.54	43.80	44.39	411807
2025-02-14	45.02	45.61	44.42	45.07	542145
2025-02-18	45.02	45.11	44.00	44.51	555314
2025-02-19	43.92	44.13	42.69	42.95	447701
2025-02-20	42.78	42.99	41.93	42.23	557909
2025-02-21	42.92	42.95	41.26	41.53	582920
2025-02-24	41.70	42.83	41.25	42.45	681518
2025-02-25	42.51	44.17	42.51	43.67	695268
2025-02-26	43.90	44.02	41.74	42.16	622125
2025-02-27	42.24	42.24	39.83	40.31	708758
2025-02-28	40.41	41.36	39.87	40.41	663230
2025-03-03	40.85	41.98	39.18	39.30	819445
2025-03-04	38.46	38.74	36.86	37.34	1259957
2025-03-05	37.00	37.08	34.71	34.89	1414589
2025-03-06	34.48	37.16	34.12	36.85	1045100
2025-03-07	37.13	38.45	36.80	37.70	1252151
2025-03-10	37.30	37.70	36.31	36.54	1023207
2025-03-11	36.55	36.55	34.54	35.65	997721

Explore More About WGO

Coins representing dividend payouts and trends

WGO Dividend History

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

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

WGO Stock Split History

Discover Winnebago Industries Inc's stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.

Graph showing historical stock prices and market trends

WGO Historical Prices

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

Web Analytics