WSFS Historical Prices

Summary

Key Stock Metrics

42.44

(April 11, 2025)

52-Week Low

62.75

(November 25, 2024)

52-Week High

62.75

(November 25, 2024)

All-Time High

55.00

(June 30, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-09-09	1.17	1.23	1.17	1.21	15900
1993-09-10	1.17	1.21	1.17	1.17	23700
1993-09-13	1.25	1.25	1.13	1.21	27600
1993-09-14	1.13	1.13	1.13	1.13	4800
1993-09-15	1.13	1.21	1.13	1.21	28200
1993-09-16	1.13	1.21	1.13	1.17	21300
1993-09-17	1.21	1.21	1.13	1.13	3300
1993-09-20	1.21	1.21	1.13	1.13	24000
1993-09-21	1.21	1.21	1.13	1.17	39600
1993-09-22	1.13	1.13	1.13	1.13	2100
1993-09-23	1.13	1.13	1.13	1.13	2400
1993-09-24	1.17	1.17	1.13	1.13	8400
1993-09-27	1.13	1.21	1.13	1.21	15300
1993-09-28	1.21	1.21	1.13	1.13	2100
1993-09-29	1.13	1.21	1.13	1.21	13200
1993-09-30	1.13	1.13	1.13	1.13	3000
1993-10-01	1.21	1.25	1.17	1.25	31800
1993-10-04	1.17	1.25	1.17	1.21	55500
1993-10-05	1.25	1.25	1.17	1.25	24600
1993-10-06	1.25	1.25	1.17	1.21	25200
1993-10-07	1.17	1.21	1.17	1.21	53400
1993-10-08	1.13	1.13	1.13	1.13	3900
1993-10-11	1.21	1.21	1.13	1.21	20700
1993-10-12	1.17	1.25	1.17	1.23	88200
1993-10-13	1.17	1.29	1.17	1.21	46800
1993-10-14	1.25	1.33	1.21	1.33	105600
1993-10-15	1.38	1.38	1.29	1.38	20400
1993-10-18	1.38	1.38	1.25	1.38	5700
1993-10-19	1.38	1.38	1.25	1.25	13500
1993-10-20	1.38	1.38	1.25	1.25	1200
1993-10-21	1.38	1.38	1.38	1.38	900
1993-10-22	1.25	1.25	1.25	1.25	12000
1993-10-25	1.25	1.38	1.25	1.29	24000
1993-10-26	1.38	1.38	1.29	1.33	23400
1993-10-27	1.33	1.33	1.25	1.25	24000
1993-10-28	1.25	1.29	1.25	1.25	20400
1993-10-29	1.33	1.33	1.25	1.33	69900
1993-11-01	1.25	1.33	1.25	1.33	900
1993-11-02	1.33	1.33	1.25	1.25	3600
1993-11-03	1.33	1.33	1.25	1.25	3000
1993-11-04	1.33	1.33	1.25	1.25	15600
1993-11-05	1.29	1.29	1.21	1.29	39000
1993-11-08	1.25	1.25	1.21	1.25	9000
1993-11-09	1.21	1.21	1.21	1.21	11100
1993-11-10	1.21	1.27	1.21	1.27	2400
1993-11-11	1.21	1.21	1.21	1.21	4800
1993-11-12	1.21	1.33	1.21	1.21	31800
1993-11-15	1.21	1.21	1.21	1.21	2400
1993-11-16	1.21	1.29	1.21	1.25	58200
1993-11-17	1.29	1.29	1.17	1.21	38100
1993-11-18	1.17	1.25	1.17	1.25	26700
1993-11-19	1.17	1.25	1.17	1.21	45000
1993-11-22	1.13	1.13	1.13	1.13	600
1993-11-23	1.21	1.21	1.13	1.15	12600
1993-11-24	1.13	1.21	1.13	1.17	33000
1993-11-26	1.13	1.21	1.13	1.21	3600
1993-11-29	1.13	1.13	1.13	1.13	9000
1993-11-30	1.21	1.21	1.08	1.08	47400
1993-12-01	1.10	1.17	1.08	1.08	35400
1993-12-02	1.04	1.17	1.04	1.17	45900
1993-12-03	1.04	1.04	1.04	1.04	4800
1993-12-06	1.04	1.21	1.04	1.04	22200
1993-12-07	1.21	1.21	1.04	1.04	3300
1993-12-08	1.04	1.21	1.00	1.00	61500
1993-12-09	1.13	1.13	0.96	1.00	61200
1993-12-10	1.08	1.08	1.04	1.04	25500
1993-12-13	1.04	1.13	1.04	1.13	7500
1993-12-14	1.04	1.13	1.04	1.13	1200
1993-12-15	1.08	1.13	1.04	1.13	8100
1993-12-16	1.04	1.08	1.04	1.06	70500
1993-12-17	1.04	1.13	1.04	1.10	18900
1993-12-20	1.13	1.13	1.04	1.13	40200
1993-12-21	1.04	1.08	1.00	1.04	75600
1993-12-22	1.00	1.04	0.96	1.02	41400
1993-12-23	1.04	1.04	0.96	1.00	33000
1993-12-27	0.96	1.04	0.96	1.04	15600
1993-12-28	1.04	1.04	0.96	1.02	21900
1993-12-29	1.04	1.08	1.00	1.08	104100
1993-12-30	1.13	1.21	1.04	1.17	131400
1993-12-31	1.08	1.46	1.08	1.40	258000
1994-01-03	1.38	1.46	1.33	1.46	108300
1994-01-04	1.46	1.46	1.33	1.33	48300
1994-01-05	1.46	1.46	1.33	1.33	26400
1994-01-06	1.33	1.42	1.33	1.33	16800
1994-01-07	1.33	1.42	1.33	1.42	4500
1994-01-11	1.42	1.42	1.19	1.19	80700
1994-01-12	1.21	1.25	1.13	1.13	78000
1994-01-13	1.21	1.21	1.13	1.17	90300
1994-01-14	1.15	1.21	1.08	1.15	86100
1994-01-17	1.15	1.15	1.15	1.15	90000
1994-01-18	1.21	1.21	1.13	1.13	173700
1994-01-19	1.13	1.21	1.13	1.21	12600
1994-01-20	1.21	1.25	1.13	1.25	26700
1994-01-21	1.25	1.25	1.17	1.21	18300
1994-01-24	1.25	1.25	1.25	1.25	5400
1994-01-25	1.25	1.25	1.25	1.25	10200
1994-01-26	1.25	1.38	1.25	1.35	159300
1994-01-27	1.42	1.42	1.29	1.29	14400
1994-01-28	1.33	1.42	1.33	1.42	84000
1994-01-31	1.42	1.42	1.33	1.42	12000
1994-02-01	1.42	1.42	1.33	1.33	76200
1994-02-02	1.38	1.42	1.33	1.33	37200
1994-02-03	1.42	1.42	1.31	1.42	33600
1994-02-04	1.42	1.42	1.29	1.29	29700
1994-02-07	1.25	1.33	1.23	1.29	69900
1994-02-08	1.33	1.33	1.25	1.29	41400
1994-02-09	1.33	1.33	1.33	1.33	1200
1994-02-10	1.33	1.33	1.33	1.33	600
1994-02-11	1.33	1.33	1.21	1.29	9300
1994-02-14	1.21	1.21	1.21	1.21	900
1994-02-15	1.21	1.33	1.21	1.33	13500
1994-02-16	1.33	1.33	1.21	1.21	3000
1994-02-17	1.25	1.33	1.25	1.33	24000
1994-02-18	1.33	1.33	1.33	1.33	9000
1994-02-22	1.33	1.33	1.29	1.29	60000
1994-02-23	1.31	1.33	1.29	1.33	18300
1994-02-24	1.38	1.38	1.38	1.38	300
1994-02-25	1.29	1.38	1.29	1.38	1200
1994-02-28	1.38	1.38	1.29	1.29	16500
1994-03-01	1.29	1.33	1.25	1.29	221100
1994-03-02	1.33	1.33	1.29	1.29	9000
1994-03-03	1.31	1.31	1.29	1.29	37500
1994-03-04	1.29	1.29	1.29	1.29	11700
1994-03-07	1.29	1.31	1.29	1.29	33000
1994-03-08	1.38	1.38	1.29	1.33	12000
1994-03-09	1.33	1.38	1.31	1.35	477300
1994-03-10	1.33	1.33	1.33	1.33	3000
1994-03-11	1.29	1.29	1.29	1.29	1500
1994-03-14	1.29	1.29	1.29	1.29	1500
1994-03-16	1.29	1.38	1.29	1.33	71700
1994-03-17	1.38	1.38	1.38	1.38	4500
1994-03-18	1.29	1.38	1.29	1.38	4500
1994-03-21	1.29	1.38	1.29	1.29	21000
1994-03-22	1.29	1.38	1.29	1.29	23400
1994-03-23	1.29	1.29	1.29	1.29	1800
1994-03-24	1.35	1.38	1.29	1.29	69000
1994-03-25	1.29	1.33	1.29	1.29	15600
1994-03-28	1.29	1.38	1.29	1.29	36300
1994-03-29	1.29	1.38	1.29	1.29	5700
1994-03-30	1.33	1.33	1.17	1.17	45000
1994-03-31	1.29	1.33	1.21	1.33	21000
1994-04-04	1.17	1.29	1.17	1.17	8400
1994-04-05	1.31	1.31	1.31	1.31	19200
1994-04-06	1.33	1.33	1.13	1.21	97500
1994-04-07	1.21	1.21	1.13	1.13	28800
1994-04-08	1.13	1.21	1.13	1.21	3900
1994-04-11	1.17	1.17	1.13	1.17	10500
1994-04-12	1.21	1.21	1.13	1.13	22800
1994-04-13	1.21	1.25	1.13	1.13	59400
1994-04-14	1.25	1.25	1.13	1.13	1200
1994-04-15	1.25	1.25	1.25	1.25	12300
1994-04-18	1.25	1.25	1.25	1.25	9300
1994-04-19	1.25	1.25	1.13	1.15	83100
1994-04-20	1.13	1.17	1.08	1.13	80100
1994-04-21	1.08	1.08	1.08	1.08	7200
1994-04-22	1.21	1.21	1.08	1.21	10800
1994-04-25	1.13	1.15	1.13	1.15	20100
1994-04-26	1.21	1.21	1.13	1.21	49200
1994-04-28	1.21	1.25	1.13	1.25	11700
1994-04-29	1.25	1.25	1.21	1.25	24300
1994-05-02	1.25	1.25	1.21	1.25	39300
1994-05-03	1.25	1.35	1.25	1.33	133800
1994-05-04	1.25	1.33	1.25	1.33	6600
1994-05-05	1.33	1.33	1.25	1.27	7500
1994-05-06	1.33	1.33	1.33	1.33	18600
1994-05-09	1.25	1.33	1.25	1.33	3000
1994-05-10	1.25	1.33	1.25	1.25	7200
1994-05-11	1.33	1.33	1.25	1.33	24900
1994-05-12	1.25	1.25	1.25	1.25	7500
1994-05-13	1.33	1.33	1.25	1.29	45600
1994-05-16	1.33	1.33	1.33	1.33	13800
1994-05-17	1.25	1.33	1.25	1.33	7200
1994-05-18	1.25	1.33	1.25	1.33	4200
1994-05-19	1.25	1.33	1.25	1.25	8100
1994-05-20	1.33	1.33	1.25	1.25	9600
1994-05-24	1.25	1.33	1.25	1.33	31500
1994-05-25	1.25	1.33	1.25	1.29	111300
1994-05-26	1.33	1.33	1.29	1.29	7800
1994-05-27	1.29	1.33	1.29	1.33	7200
1994-05-31	1.29	1.33	1.29	1.29	23100
1994-06-01	1.29	1.33	1.29	1.33	21600
1994-06-02	1.38	1.38	1.38	1.38	600
1994-06-03	1.38	1.38	1.25	1.25	3900
1994-06-07	1.25	1.38	1.25	1.25	14700
1994-06-08	1.38	1.38	1.25	1.25	2100
1994-06-09	1.33	1.33	1.25	1.25	38100
1994-06-10	1.25	1.38	1.25	1.29	16500
1994-06-13	1.25	1.25	1.25	1.25	600
1994-06-14	1.29	1.31	1.29	1.31	16200
1994-06-15	1.29	1.36	1.17	1.21	409200
1994-06-16	1.21	1.25	1.21	1.21	41700
1994-06-17	1.21	1.25	1.13	1.13	30900
1994-06-20	1.21	1.21	1.15	1.19	79200
1994-06-21	1.21	1.25	1.13	1.17	282000
1994-06-22	1.25	1.25	1.21	1.21	36000
1994-06-23	1.25	1.25	1.23	1.23	36900
1994-06-24	1.25	1.29	1.21	1.21	52200
1994-06-27	1.17	1.29	1.17	1.29	13500
1994-06-28	1.21	1.29	1.21	1.25	8400
1994-06-29	1.29	1.29	1.27	1.29	28500
1994-06-30	1.29	1.33	1.25	1.33	49500
1994-07-01	1.33	1.33	1.29	1.31	83400
1994-07-05	1.25	1.25	1.25	1.25	300
1994-07-07	1.38	1.38	1.25	1.25	128100
1994-07-08	1.31	1.33	1.29	1.33	166500
1994-07-11	1.25	1.29	1.25	1.25	14700
1994-07-12	1.38	1.38	1.25	1.29	13500
1994-07-13	1.25	1.33	1.25	1.33	1500
1994-07-14	1.25	1.33	1.25	1.33	8400
1994-07-15	1.25	1.25	1.25	1.25	1800
1994-07-18	1.25	1.33	1.25	1.25	15300
1994-07-19	1.25	1.33	1.25	1.33	58500
1994-07-20	1.33	1.33	1.33	1.33	1500
1994-07-21	1.25	1.33	1.25	1.33	9000
1994-07-22	1.25	1.25	1.25	1.25	30900
1994-07-25	1.29	1.29	1.21	1.21	25500
1994-07-26	1.21	1.25	1.21	1.25	6600
1994-07-27	1.29	1.29	1.21	1.25	17100
1994-07-28	1.21	1.25	1.21	1.25	13500
1994-07-29	1.25	1.25	1.21	1.21	60300
1994-08-01	1.21	1.25	1.17	1.21	20100
1994-08-02	1.25	1.29	1.17	1.21	6900
1994-08-03	1.17	1.25	1.17	1.17	33000
1994-08-04	1.25	1.29	1.17	1.17	9600
1994-08-05	1.17	1.29	1.17	1.25	37500
1994-08-08	1.29	1.29	1.21	1.29	38400
1994-08-09	1.29	1.29	1.21	1.21	24900
1994-08-10	1.29	1.33	1.25	1.31	68700
1994-08-11	1.25	1.33	1.25	1.33	12000
1994-08-12	1.25	1.33	1.25	1.25	13200
1994-08-15	1.25	1.27	1.25	1.27	22500
1994-08-16	1.25	1.25	1.25	1.25	600
1994-08-17	1.25	1.33	1.25	1.33	3300
1994-08-18	1.25	1.25	1.25	1.25	1500
1994-08-19	1.25	1.25	1.25	1.25	4500
1994-08-22	1.38	1.38	1.29	1.33	34200
1994-08-23	1.25	1.38	1.25	1.25	46800
1994-08-24	1.25	1.38	1.25	1.38	14700
1994-08-25	1.38	1.38	1.25	1.38	35100
1994-08-26	1.25	1.29	1.25	1.29	5400
1994-08-29	1.25	1.29	1.25	1.25	13800
1994-08-30	1.25	1.33	1.25	1.33	12000
1994-08-31	1.25	1.25	1.25	1.25	4500
1994-09-01	1.33	1.33	1.25	1.25	19500
1994-09-02	1.25	1.33	1.25	1.33	49800
1994-09-06	1.33	1.33	1.25	1.25	8400
1994-09-07	1.33	1.33	1.25	1.27	15900
1994-09-08	1.25	1.33	1.25	1.33	38700
1994-09-09	1.25	1.25	1.25	1.25	2400
1994-09-12	1.25	1.25	1.25	1.25	13500
1994-09-13	1.25	1.31	1.25	1.25	22500
1994-09-14	1.33	1.33	1.21	1.21	16800
1994-09-15	1.33	1.33	1.21	1.21	48300
1994-09-16	1.33	1.33	1.21	1.21	2700
1994-09-19	1.21	1.21	1.21	1.21	300
1994-09-20	1.21	1.33	1.17	1.25	39900
1994-09-21	1.25	1.25	1.17	1.25	100500
1994-09-22	1.17	1.25	1.17	1.21	21600
1994-09-23	1.17	1.17	1.17	1.17	6600
1994-09-26	1.25	1.25	1.17	1.21	10800
1994-09-27	1.21	1.21	1.17	1.17	69000
1994-09-28	1.17	1.17	1.17	1.17	3000
1994-09-29	1.17	1.21	1.17	1.17	36900
1994-09-30	1.13	1.21	1.13	1.17	26100
1994-10-03	1.21	1.21	1.13	1.17	13800
1994-10-04	1.13	1.21	1.13	1.15	22200
1994-10-05	1.17	1.21	1.13	1.21	71700
1994-10-06	1.13	1.21	1.13	1.13	24000
1994-10-07	1.21	1.21	1.13	1.21	38700
1994-10-10	1.21	1.21	1.13	1.13	76800
1994-10-11	1.21	1.21	1.13	1.13	40200
1994-10-12	1.21	1.29	1.13	1.21	387000
1994-10-13	1.29	1.38	1.25	1.38	138900
1994-10-14	1.33	1.38	1.29	1.29	97800
1994-10-17	1.29	1.33	1.29	1.31	31800
1994-10-18	1.29	1.38	1.29	1.38	2700
1994-10-19	1.38	1.38	1.25	1.33	40500
1994-10-20	1.33	1.33	1.25	1.29	221100
1994-10-21	1.25	1.33	1.25	1.25	95100
1994-10-24	1.33	1.33	1.25	1.29	24900
1994-10-25	1.25	1.29	1.25	1.29	2400
1994-10-26	1.29	1.29	1.25	1.27	103200
1994-10-27	1.27	1.27	1.25	1.27	6600
1994-10-28	1.25	1.29	1.25	1.29	3300
1994-10-31	1.29	1.38	1.29	1.33	232500
1994-11-01	1.33	1.38	1.29	1.29	168900
1994-11-02	1.29	1.33	1.29	1.33	9000
1994-11-03	1.29	1.29	1.29	1.29	3000
1994-11-04	1.29	1.38	1.29	1.38	5100
1994-11-07	1.33	1.33	1.33	1.33	5100
1994-11-08	1.38	1.38	1.29	1.38	11100
1994-11-09	1.29	1.29	1.29	1.29	5700
1994-11-10	1.29	1.33	1.29	1.33	111000
1994-11-11	1.25	1.25	1.25	1.25	16500
1994-11-14	1.33	1.33	1.25	1.31	8400
1994-11-15	1.33	1.33	1.33	1.33	15000
1994-11-16	1.25	1.33	1.25	1.25	27600
1994-11-17	1.25	1.29	1.25	1.29	302100
1994-11-18	1.33	1.33	1.25	1.25	11100
1994-11-21	1.21	1.29	1.21	1.21	15000
1994-11-22	1.21	1.25	1.21	1.25	7200
1994-11-23	1.21	1.29	1.17	1.17	40200
1994-11-25	1.17	1.25	1.17	1.25	1200
1994-11-28	1.17	1.17	1.17	1.17	4500
1994-11-29	1.17	1.25	1.17	1.21	54300
1994-11-30	1.17	1.25	1.17	1.25	23100
1994-12-01	1.25	1.25	1.17	1.17	19500
1994-12-02	1.13	1.17	1.08	1.10	34500
1994-12-05	1.08	1.21	1.08	1.08	91500
1994-12-06	1.04	1.17	1.04	1.08	185700
1994-12-07	1.13	1.13	1.04	1.04	6900
1994-12-08	1.04	1.13	1.04	1.13	3900
1994-12-09	1.13	1.13	1.08	1.08	12600
1994-12-12	1.13	1.13	1.08	1.08	36000
1994-12-13	1.08	1.21	1.08	1.17	58200
1994-12-14	1.13	1.13	1.13	1.13	1200
1994-12-15	1.17	1.25	1.13	1.25	39300
1994-12-16	1.13	1.19	1.13	1.13	3900
1994-12-19	1.25	1.25	1.13	1.13	1500
1994-12-20	1.25	1.25	1.13	1.25	38100
1994-12-21	1.17	1.21	1.17	1.21	6000
1994-12-22	1.25	1.25	1.17	1.25	12900
1994-12-23	1.17	1.29	1.17	1.17	88800
1994-12-27	1.17	1.29	1.17	1.21	45000
1994-12-28	1.29	1.29	1.21	1.25	35100
1994-12-29	1.21	1.21	1.21	1.21	7500
1994-12-30	1.21	1.21	1.21	1.21	8700
1995-01-03	1.21	1.21	1.17	1.17	14100
1995-01-04	1.21	1.21	1.21	1.21	12000
1995-01-05	1.17	1.29	1.17	1.29	15600
1995-01-06	1.17	1.29	1.17	1.17	11700
1995-01-09	1.29	1.29	1.17	1.17	22800
1995-01-10	1.17	1.21	1.17	1.17	19500
1995-01-11	1.17	1.23	1.17	1.23	15600
1995-01-12	1.17	1.23	1.17	1.23	35400
1995-01-13	1.21	1.29	1.17	1.19	55500
1995-01-16	1.21	1.23	1.17	1.17	27600
1995-01-17	1.21	1.29	1.17	1.21	10800
1995-01-18	1.17	1.21	1.17	1.21	6600
1995-01-20	1.29	1.29	1.17	1.17	6600
1995-01-23	1.17	1.29	1.17	1.29	14100
1995-01-24	1.29	1.29	1.21	1.21	172500
1995-01-25	1.21	1.29	1.21	1.25	20100
1995-01-26	1.29	1.33	1.25	1.33	108900
1995-01-27	1.25	1.25	1.25	1.25	4500
1995-01-30	1.25	1.33	1.25	1.33	27000
1995-01-31	1.33	1.33	1.25	1.33	101100
1995-02-01	1.33	1.38	1.29	1.29	130800
1995-02-02	1.38	1.38	1.29	1.31	88500
1995-02-03	1.38	1.38	1.29	1.33	99600
1995-02-06	1.33	1.38	1.29	1.29	53400
1995-02-07	1.38	1.38	1.29	1.33	76800
1995-02-08	1.29	1.33	1.25	1.25	18600
1995-02-09	1.33	1.33	1.25	1.33	23100
1995-02-10	1.25	1.29	1.25	1.25	88500
1995-02-13	1.33	1.33	1.33	1.33	1200
1995-02-14	1.25	1.33	1.25	1.33	52800
1995-02-15	1.33	1.33	1.29	1.29	12300
1995-02-16	1.29	1.29	1.29	1.29	22500
1995-02-17	1.29	1.29	1.29	1.29	6000
1995-02-21	1.33	1.33	1.29	1.29	8100
1995-02-22	1.29	1.33	1.29	1.29	24300
1995-02-23	1.29	1.38	1.29	1.29	122400
1995-02-24	1.38	1.38	1.29	1.33	78600
1995-02-27	1.33	1.38	1.29	1.33	5100
1995-02-28	1.38	1.38	1.29	1.29	32100
1995-03-01	1.38	1.38	1.29	1.29	60000
1995-03-02	1.29	1.38	1.29	1.29	6000
1995-03-03	1.29	1.29	1.29	1.29	1500
1995-03-06	1.29	1.33	1.29	1.33	27600
1995-03-07	1.29	1.33	1.29	1.33	61800
1995-03-08	1.38	1.38	1.29	1.29	4500
1995-03-09	1.31	1.31	1.29	1.29	18900
1995-03-10	1.29	1.38	1.29	1.33	15300
1995-03-13	1.33	1.33	1.33	1.33	1800
1995-03-14	1.38	1.38	1.25	1.38	16200
1995-03-15	1.38	1.38	1.29	1.35	40200
1995-03-16	1.33	1.38	1.25	1.25	20400
1995-03-17	1.33	1.42	1.33	1.33	131700
1995-03-20	1.33	1.42	1.33	1.33	17700
1995-03-21	1.38	1.42	1.33	1.33	95700
1995-03-22	1.33	1.38	1.33	1.33	3300
1995-03-23	1.33	1.35	1.33	1.33	55500
1995-03-24	1.33	1.38	1.33	1.38	26100
1995-03-27	1.33	1.38	1.33	1.33	88200
1995-03-28	1.33	1.38	1.33	1.33	23100
1995-03-29	1.38	1.38	1.33	1.33	15600
1995-03-30	1.33	1.33	1.33	1.33	1500
1995-03-31	1.33	1.33	1.33	1.33	1200
1995-04-03	1.38	1.38	1.33	1.33	39300
1995-04-04	1.33	1.33	1.33	1.33	30600
1995-04-05	1.33	1.42	1.33	1.33	13800
1995-04-06	1.33	1.33	1.33	1.33	8700
1995-04-07	1.33	1.35	1.33	1.33	25500
1995-04-10	1.33	1.38	1.33	1.38	21000
1995-04-11	1.33	1.33	1.33	1.33	19500
1995-04-12	1.38	1.38	1.33	1.33	12000
1995-04-13	1.33	1.38	1.33	1.38	78000
1995-04-17	1.38	1.38	1.33	1.33	87000
1995-04-18	1.33	1.42	1.33	1.35	6300
1995-04-19	1.38	1.42	1.33	1.42	90300
1995-04-20	1.33	1.42	1.33	1.38	22200
1995-04-21	1.42	1.46	1.38	1.44	153000
1995-04-24	1.50	1.58	1.46	1.54	124200
1995-04-25	1.54	1.63	1.50	1.63	409200
1995-04-26	1.58	1.63	1.54	1.63	304500
1995-04-27	1.54	1.63	1.54	1.63	58200
1995-04-28	1.58	1.71	1.54	1.67	389100
1995-05-01	1.63	1.75	1.63	1.71	270900
1995-05-02	1.63	1.75	1.63	1.75	164700
1995-05-03	1.67	1.83	1.67	1.79	107400
1995-05-04	1.88	1.88	1.75	1.88	60000
1995-05-05	1.83	1.88	1.79	1.83	159300
1995-05-08	1.75	1.83	1.75	1.83	29700
1995-05-09	1.83	1.83	1.75	1.83	85500
1995-05-10	1.75	1.83	1.75	1.79	19800
1995-05-11	1.75	1.83	1.75	1.75	30600
1995-05-12	1.75	1.83	1.75	1.75	52800
1995-05-15	1.75	1.83	1.75	1.83	68700
1995-05-16	1.79	1.88	1.75	1.83	250500
1995-05-17	1.88	1.88	1.79	1.83	24600
1995-05-18	1.75	1.83	1.71	1.71	32400
1995-05-19	1.83	1.83	1.71	1.83	13500
1995-05-22	1.71	1.83	1.71	1.71	5700
1995-05-23	1.83	1.83	1.71	1.83	15900
1995-05-24	1.75	1.83	1.75	1.75	25500
1995-05-25	1.75	1.83	1.75	1.75	20100
1995-05-26	1.83	1.83	1.79	1.79	18600
1995-05-30	1.83	1.83	1.79	1.79	16800
1995-05-31	1.75	1.83	1.71	1.71	158700
1995-06-01	1.71	1.79	1.71	1.71	5400
1995-06-02	1.83	1.83	1.79	1.79	13800
1995-06-05	1.71	1.83	1.71	1.83	29700
1995-06-06	1.75	1.83	1.75	1.83	3900
1995-06-07	1.75	1.88	1.75	1.88	21600
1995-06-08	1.88	1.88	1.79	1.88	104100
1995-06-09	1.83	1.92	1.83	1.88	66000
1995-06-12	1.79	1.88	1.79	1.88	119100
1995-06-13	1.79	1.88	1.79	1.83	45300
1995-06-14	1.79	1.88	1.79	1.88	242400
1995-06-15	1.81	1.92	1.81	1.92	410100
1995-06-16	1.96	1.96	1.88	1.90	478200
1995-06-19	1.96	1.96	1.88	1.88	52800
1995-06-20	1.92	1.92	1.88	1.92	328500
1995-06-21	1.90	1.96	1.88	1.88	279900
1995-06-22	1.92	1.94	1.88	1.92	540300
1995-06-23	1.96	1.96	1.88	1.92	62400
1995-06-26	1.88	1.96	1.88	1.92	337200
1995-06-27	1.92	1.92	1.88	1.92	567300
1995-06-28	1.88	1.92	1.88	1.92	50700
1995-06-29	1.92	1.92	1.88	1.92	147900
1995-06-30	1.96	1.96	1.88	1.96	233700
1995-07-03	1.96	1.96	1.88	1.88	107400
1995-07-05	1.96	1.96	1.88	1.96	137700
1995-07-06	1.96	1.96	1.88	1.96	136200
1995-07-07	1.96	1.96	1.88	1.88	576900
1995-07-10	1.88	1.96	1.88	1.93	130500
1995-07-11	1.96	2.04	1.92	2.04	303600
1995-07-12	2.04	2.08	1.96	2.08	236100
1995-07-13	2.08	2.08	2.00	2.08	237000
1995-07-14	2.08	2.42	2.08	2.42	318900
1995-07-17	2.38	2.46	2.29	2.33	429900
1995-07-18	2.29	2.38	2.25	2.25	55200
1995-07-19	2.21	2.29	2.17	2.21	83700
1995-07-20	2.13	2.25	2.13	2.25	43800
1995-07-21	2.21	2.33	2.21	2.33	152400
1995-07-24	2.33	2.33	2.25	2.31	113100
1995-07-25	2.31	2.33	2.25	2.31	101700
1995-07-26	2.33	2.38	2.25	2.38	70500
1995-07-27	2.38	2.38	2.29	2.29	100800
1995-07-28	2.29	2.38	2.29	2.29	45900
1995-07-31	2.42	2.58	2.42	2.50	588600
1995-08-01	2.58	2.83	2.54	2.79	706500
1995-08-02	2.83	2.88	2.71	2.79	288900
1995-08-03	2.83	2.83	2.67	2.67	229800
1995-08-04	2.75	2.79	2.67	2.79	541500
1995-08-07	2.79	2.79	2.67	2.71	39300
1995-08-08	2.67	2.79	2.67	2.75	99000
1995-08-09	2.67	2.75	2.67	2.67	31200
1995-08-10	2.67	2.71	2.63	2.63	44100
1995-08-11	2.63	2.71	2.63	2.69	150300
1995-08-14	2.63	2.71	2.58	2.71	80100
1995-08-15	2.71	2.71	2.54	2.58	108600
1995-08-16	2.67	2.67	2.54	2.67	23400
1995-08-17	2.67	2.67	2.54	2.54	14400
1995-08-18	2.67	2.67	2.54	2.67	10200
1995-08-21	2.54	2.67	2.54	2.63	20100
1995-08-22	2.54	2.67	2.54	2.63	90900
1995-08-23	2.60	2.67	2.54	2.58	169800
1995-08-24	2.54	2.63	2.54	2.56	136800
1995-08-25	2.54	2.63	2.54	2.56	143100
1995-08-28	2.63	2.63	2.54	2.63	34200
1995-08-29	2.63	2.63	2.54	2.54	53700
1995-08-30	2.63	2.63	2.54	2.63	24300
1995-08-31	2.58	2.63	2.54	2.63	65700
1995-09-01	2.63	2.63	2.54	2.56	12000
1995-09-05	2.63	2.63	2.54	2.54	97800
1995-09-06	2.54	2.63	2.54	2.63	64500
1995-09-07	2.54	2.63	2.50	2.58	65100
1995-09-08	2.50	2.63	2.50	2.56	72900
1995-09-11	2.63	2.63	2.54	2.58	107100
1995-09-12	2.63	2.63	2.54	2.58	59100
1995-09-13	2.63	2.63	2.54	2.63	143700
1995-09-14	2.63	2.63	2.54	2.58	342900
1995-09-15	2.58	2.63	2.54	2.58	54000
1995-09-18	2.63	2.63	2.56	2.56	75000
1995-09-19	2.63	2.63	2.54	2.54	92100
1995-09-20	2.63	2.63	2.54	2.63	37200
1995-09-21	2.63	2.63	2.50	2.63	84000
1995-09-22	2.63	2.63	2.50	2.50	32100
1995-09-25	2.50	2.58	2.46	2.54	96300
1995-09-26	2.52	2.54	2.46	2.46	21000
1995-09-27	2.54	2.54	2.46	2.50	50400
1995-09-28	2.54	2.54	2.46	2.54	25800
1995-09-29	2.46	2.54	2.46	2.54	168000
1995-10-02	2.54	2.58	2.46	2.58	170100
1995-10-03	2.50	2.63	2.50	2.63	100200
1995-10-04	2.63	2.75	2.63	2.71	365700
1995-10-05	2.75	2.75	2.67	2.67	157800
1995-10-06	2.67	3.00	2.67	2.96	704100
1995-10-09	3.00	3.33	3.00	3.08	646800
1995-10-10	2.96	3.00	2.75	2.88	210900
1995-10-11	2.96	3.00	2.96	3.00	77700
1995-10-12	3.00	3.00	2.92	2.96	60600
1995-10-13	3.00	3.08	2.96	3.00	203700
1995-10-16	3.00	3.17	3.00	3.13	202500
1995-10-17	3.17	3.17	3.08	3.15	192600
1995-10-18	3.17	3.21	3.13	3.13	127800
1995-10-19	3.13	3.21	2.96	3.04	143700
1995-10-20	3.04	3.08	2.96	3.08	159900
1995-10-23	3.08	3.08	2.92	2.92	33900
1995-10-24	2.92	2.96	2.92	2.96	29100
1995-10-25	2.96	2.96	2.92	2.96	35100
1995-10-26	2.96	2.96	2.83	2.92	96300
1995-10-27	2.96	2.96	2.83	2.92	72000
1995-10-30	2.83	2.92	2.83	2.83	18900
1995-10-31	2.92	2.92	2.83	2.92	119100
1995-11-01	2.96	2.96	2.83	2.96	27300
1995-11-02	2.96	2.96	2.88	2.96	36300
1995-11-03	2.96	2.96	2.88	2.92	18300
1995-11-06	2.88	2.96	2.88	2.96	29700
1995-11-07	2.88	2.96	2.88	2.88	21000
1995-11-08	2.88	2.92	2.88	2.88	14100
1995-11-09	2.96	2.96	2.88	2.92	8700
1995-11-10	2.96	2.96	2.88	2.94	39600
1995-11-13	2.96	3.00	2.92	3.00	41100
1995-11-14	3.00	3.00	2.92	2.92	64500
1995-11-15	3.00	3.00	2.92	2.96	38400
1995-11-16	3.00	3.00	2.92	2.92	75000
1995-11-17	2.92	3.00	2.92	2.92	27000
1995-11-20	2.96	3.00	2.92	2.92	57300
1995-11-21	2.88	3.00	2.88	2.88	20400
1995-11-22	2.96	2.96	2.88	2.88	23400
1995-11-24	2.96	2.96	2.96	2.96	8400
1995-11-27	2.96	2.96	2.88	2.88	10500
1995-11-28	2.92	2.96	2.88	2.96	35100
1995-11-29	2.96	2.96	2.88	2.96	9900
1995-11-30	2.96	3.00	2.92	2.92	109200
1995-12-01	2.92	3.33	2.92	3.33	466500
1995-12-04	3.29	3.29	3.00	3.13	169200
1995-12-05	3.00	3.08	3.00	3.04	33300
1995-12-06	3.13	3.13	3.04	3.13	36900
1995-12-07	3.13	3.17	3.08	3.17	66900
1995-12-08	3.17	3.33	3.17	3.33	111300
1995-12-11	3.29	3.33	3.17	3.21	121200
1995-12-12	3.21	3.21	3.17	3.17	24000
1995-12-13	3.17	3.21	3.17	3.21	14700
1995-12-14	3.21	3.21	3.17	3.17	36600
1995-12-15	3.21	3.21	3.13	3.21	48900
1995-12-18	3.13	3.21	3.00	3.00	71100
1995-12-19	2.92	3.00	2.92	2.92	51300
1995-12-20	3.00	3.04	2.92	3.00	49500
1995-12-21	3.08	3.17	3.04	3.17	116400
1995-12-22	3.04	3.17	3.04	3.13	15900
1995-12-26	3.08	3.17	3.08	3.17	6900
1995-12-27	3.08	3.17	3.08	3.08	13500
1995-12-28	3.08	3.13	3.00	3.00	103800
1995-12-29	3.00	3.13	2.96	3.00	141600
1996-01-02	3.00	3.13	3.00	3.08	9600
1996-01-03	3.13	3.13	2.96	2.96	63600
1996-01-04	3.00	3.04	3.00	3.04	42600
1996-01-05	2.92	3.00	2.92	2.94	10800
1996-01-08	2.92	2.92	2.92	2.92	3000
1996-01-09	3.00	3.00	2.94	2.96	23100
1996-01-10	2.92	3.04	2.92	3.04	36900
1996-01-11	2.96	3.04	2.92	3.04	3000
1996-01-12	3.04	3.04	2.92	2.92	37200
1996-01-15	2.92	3.00	2.92	2.96	11400
1996-01-16	2.96	3.04	2.92	3.04	48600
1996-01-17	3.04	3.04	2.96	2.96	87600
1996-01-18	2.96	3.04	2.96	3.04	57600
1996-01-19	3.04	3.04	2.96	3.04	12600
1996-01-22	3.04	3.04	2.96	2.96	56400
1996-01-23	3.04	3.04	2.96	2.96	39600
1996-01-24	3.04	3.04	3.00	3.04	29100
1996-01-25	3.04	3.08	3.04	3.08	86100
1996-01-26	3.08	3.08	3.04	3.04	75600
1996-01-29	3.13	3.17	3.04	3.08	111600
1996-01-30	3.17	3.17	3.04	3.04	14400
1996-01-31	3.04	3.17	3.04	3.17	30900
1996-02-01	3.04	3.17	3.04	3.04	15000
1996-02-02	3.04	3.17	3.04	3.08	37500
1996-02-05	3.17	3.17	3.04	3.13	121500
1996-02-06	3.04	3.13	3.04	3.13	44700
1996-02-07	3.13	3.17	3.08	3.17	94800
1996-02-08	3.08	3.17	3.08	3.08	89400
1996-02-09	3.08	3.17	3.08	3.08	23700
1996-02-12	3.08	3.17	3.00	3.00	30600
1996-02-13	3.08	3.08	3.00	3.08	46200
1996-02-14	3.08	3.08	3.00	3.00	19500
1996-02-15	2.96	3.00	2.92	2.92	35700
1996-02-16	3.00	3.00	2.92	2.96	60600
1996-02-20	2.94	2.94	2.88	2.92	15300
1996-02-21	2.88	3.00	2.88	2.96	17100
1996-02-22	2.88	3.00	2.88	3.00	38700
1996-02-23	2.88	3.00	2.88	2.92	9900
1996-02-26	3.00	3.00	2.88	2.88	66300
1996-02-27	2.88	3.00	2.88	2.88	61500
1996-02-28	2.88	2.96	2.83	2.96	92400
1996-02-29	2.83	2.96	2.83	2.96	10200
1996-03-01	2.83	2.92	2.83	2.90	38100
1996-03-04	2.79	2.83	2.63	2.71	397200
1996-03-05	2.71	2.79	2.63	2.67	273000
1996-03-06	2.63	2.75	2.63	2.71	296400
1996-03-07	2.73	2.79	2.71	2.73	182400
1996-03-08	2.71	2.75	2.67	2.67	255600
1996-03-11	2.75	2.75	2.67	2.67	141000
1996-03-12	2.75	2.75	2.67	2.71	261600
1996-03-13	2.67	2.71	2.67	2.71	416700
1996-03-14	2.67	2.75	2.67	2.67	264300
1996-03-15	2.71	2.71	2.67	2.69	42300
1996-03-18	2.67	2.71	2.63	2.63	108600
1996-03-19	2.63	2.67	2.63	2.65	417900
1996-03-20	2.67	2.67	2.58	2.58	212100
1996-03-21	2.58	2.63	2.58	2.58	103500
1996-03-22	2.54	2.63	2.50	2.50	34500
1996-03-25	2.50	2.58	2.42	2.42	119700
1996-03-26	2.42	2.50	2.42	2.42	51300
1996-03-27	2.42	2.54	2.38	2.54	576600
1996-03-28	2.54	2.54	2.50	2.54	53400
1996-03-29	2.54	2.63	2.50	2.54	65700
1996-04-01	2.63	2.63	2.54	2.54	3600
1996-04-02	2.63	2.67	2.54	2.67	119100
1996-04-03	2.58	2.75	2.58	2.75	183300
1996-04-04	2.67	2.75	2.63	2.75	23700
1996-04-08	2.63	2.71	2.63	2.65	174600
1996-04-09	2.63	2.65	2.63	2.63	519000
1996-04-10	2.58	2.67	2.58	2.58	89700
1996-04-11	2.58	2.67	2.58	2.63	90600
1996-04-12	2.58	2.67	2.58	2.58	12900
1996-04-15	2.58	2.67	2.58	2.63	99900
1996-04-16	2.58	2.58	2.54	2.58	55200
1996-04-17	2.63	2.63	2.54	2.54	14700
1996-04-18	2.54	2.63	2.54	2.58	15300
1996-04-19	2.57	2.57	2.54	2.54	16800
1996-04-22	2.58	2.58	2.54	2.56	66600
1996-04-23	2.54	2.63	2.54	2.54	110400
1996-04-24	2.63	2.63	2.54	2.63	34800
1996-04-25	2.63	2.63	2.54	2.54	42600
1996-04-26	2.54	2.63	2.54	2.56	53400
1996-04-29	2.54	2.56	2.54	2.54	89700
1996-04-30	2.54	2.58	2.54	2.54	10500
1996-05-01	2.56	2.63	2.54	2.54	34800
1996-05-02	2.63	2.63	2.54	2.54	25500
1996-05-03	2.54	2.63	2.54	2.54	42600
1996-05-06	2.63	2.63	2.54	2.58	63300
1996-05-07	2.54	2.58	2.54	2.54	18300
1996-05-08	2.54	2.58	2.54	2.54	152100
1996-05-09	2.56	2.58	2.54	2.54	49800
1996-05-10	2.54	2.63	2.54	2.63	59700
1996-05-13	2.63	2.63	2.54	2.56	126000
1996-05-14	2.54	2.63	2.54	2.54	66600
1996-05-15	2.54	2.54	2.54	2.54	3600
1996-05-16	2.54	2.63	2.54	2.54	62700
1996-05-17	2.54	2.56	2.54	2.56	91200
1996-05-20	2.54	2.63	2.54	2.54	72300
1996-05-21	2.54	2.63	2.54	2.54	22200
1996-05-22	2.54	2.56	2.54	2.54	9900
1996-05-23	2.63	2.63	2.54	2.54	28800
1996-05-24	2.63	2.63	2.54	2.54	12600
1996-05-28	2.54	2.58	2.50	2.50	546300
1996-05-29	2.50	2.54	2.46	2.46	51000
1996-05-30	2.46	2.54	2.46	2.54	67500
1996-05-31	2.50	2.54	2.50	2.50	71700
1996-06-03	2.50	2.54	2.50	2.52	176400
1996-06-04	2.46	2.54	2.46	2.52	79500
1996-06-05	2.50	2.63	2.50	2.57	217200
1996-06-06	2.58	2.67	2.58	2.63	95100
1996-06-07	2.67	2.67	2.63	2.63	73200
1996-06-10	2.63	2.67	2.54	2.54	52200
1996-06-11	2.56	2.63	2.54	2.54	20700
1996-06-12	2.63	2.63	2.54	2.54	31500
1996-06-13	2.54	2.58	2.54	2.54	22800
1996-06-14	2.54	2.54	2.50	2.50	24900
1996-06-17	2.46	2.58	2.46	2.46	66000
1996-06-18	2.46	2.54	2.46	2.46	81300
1996-06-19	2.54	2.54	2.46	2.46	87600
1996-06-20	2.46	2.46	2.46	2.46	20400
1996-06-21	2.46	2.54	2.46	2.48	28500
1996-06-24	2.46	2.50	2.46	2.46	28800
1996-06-25	2.46	2.54	2.46	2.46	25200
1996-06-26	2.46	2.46	2.46	2.46	3300
1996-06-27	2.46	2.46	2.46	2.46	7200
1996-06-28	2.46	2.50	2.42	2.46	89100
1996-07-01	2.42	2.50	2.42	2.42	24900
1996-07-02	2.46	2.50	2.46	2.50	50100
1996-07-03	2.46	2.54	2.42	2.54	174600
1996-07-05	2.46	2.48	2.46	2.46	12900
1996-07-08	2.44	2.50	2.38	2.38	70200
1996-07-09	2.38	2.44	2.38	2.44	73500
1996-07-10	2.42	2.46	2.42	2.42	12600
1996-07-11	2.38	2.42	2.33	2.38	92400
1996-07-12	2.38	2.38	2.29	2.29	124500
1996-07-15	2.29	2.38	2.29	2.29	10200
1996-07-16	2.29	2.38	2.29	2.31	90300
1996-07-17	2.25	2.38	2.25	2.29	126000
1996-07-18	2.25	2.29	2.25	2.25	29400
1996-07-19	2.29	2.33	2.29	2.29	23400
1996-07-22	2.29	2.38	2.29	2.29	80100
1996-07-23	2.38	2.38	2.29	2.29	67800
1996-07-24	2.29	2.38	2.29	2.31	178200
1996-07-25	2.33	2.33	2.33	2.33	13500
1996-07-26	2.33	2.44	2.33	2.38	66000
1996-07-29	2.46	2.46	2.35	2.38	13200
1996-07-30	2.33	2.43	2.33	2.33	4500
1996-07-31	2.42	2.46	2.38	2.46	6000
1996-08-01	2.38	2.46	2.38	2.38	33600
1996-08-02	2.38	2.46	2.38	2.46	137700
1996-08-05	2.46	2.48	2.46	2.48	65400
1996-08-06	2.50	2.50	2.46	2.46	7500
1996-08-07	2.50	2.56	2.46	2.56	150600
1996-08-08	2.50	2.52	2.50	2.50	41400
1996-08-09	2.50	2.67	2.50	2.67	138000
1996-08-12	2.67	2.67	2.63	2.67	41400
1996-08-13	2.65	2.69	2.63	2.67	302700
1996-08-14	2.67	2.71	2.67	2.67	57900
1996-08-15	2.67	2.71	2.63	2.63	83400
1996-08-16	2.63	2.69	2.63	2.67	63300
1996-08-19	2.63	2.67	2.58	2.65	99300
1996-08-20	2.67	2.67	2.58	2.58	57000
1996-08-21	2.58	2.67	2.58	2.63	16800
1996-08-22	2.58	2.67	2.58	2.67	74400
1996-08-23	2.67	2.67	2.63	2.67	33900
1996-08-26	2.63	2.63	2.63	2.63	4200
1996-08-27	2.63	2.67	2.63	2.67	9300
1996-08-28	2.69	2.71	2.63	2.71	101100
1996-08-29	2.71	2.71	2.63	2.71	63900
1996-08-30	2.63	2.71	2.63	2.67	28500
1996-09-03	2.71	2.71	2.58	2.58	7200
1996-09-04	2.71	2.71	2.58	2.67	15900
1996-09-05	2.58	2.67	2.58	2.65	39900
1996-09-06	2.71	2.75	2.58	2.71	98700
1996-09-09	2.67	2.71	2.67	2.71	111000
1996-09-10	2.69	2.71	2.67	2.67	87900
1996-09-11	2.67	2.69	2.67	2.67	56100
1996-09-12	2.67	2.81	2.67	2.81	224100
1996-09-13	2.79	2.83	2.75	2.75	54900
1996-09-16	2.75	2.83	2.75	2.75	79800
1996-09-17	2.75	2.83	2.75	2.75	81600
1996-09-18	2.75	2.75	2.71	2.73	109800
1996-09-19	2.79	2.79	2.71	2.75	48000
1996-09-20	2.71	2.79	2.71	2.79	36600
1996-09-23	2.73	2.79	2.73	2.79	3600
1996-09-24	2.71	2.79	2.71	2.73	27000
1996-09-25	2.71	2.71	2.71	2.71	10800
1996-09-26	2.71	2.79	2.71	2.77	36600
1996-09-27	2.79	2.79	2.75	2.79	9600
1996-09-30	2.79	2.83	2.75	2.79	45000
1996-10-01	2.75	2.83	2.75	2.83	30900
1996-10-02	2.75	2.83	2.75	2.83	39900
1996-10-03	2.79	2.88	2.79	2.83	21600
1996-10-04	2.79	2.92	2.79	2.88	102600
1996-10-07	2.88	2.96	2.88	2.96	42000
1996-10-08	2.96	3.00	2.92	2.92	78000
1996-10-09	2.92	3.04	2.92	3.00	53100
1996-10-10	3.00	3.04	2.96	3.00	26400
1996-10-11	2.92	3.00	2.92	2.96	31800
1996-10-14	2.96	3.00	2.96	2.98	17100
1996-10-15	2.96	3.04	2.96	3.04	55800
1996-10-16	2.96	3.04	2.96	3.02	179400
1996-10-17	2.96	3.02	2.96	3.00	105600
1996-10-18	3.04	3.04	2.96	2.96	9000
1996-10-21	3.04	3.04	2.96	2.98	85800
1996-10-22	2.96	3.00	2.96	2.96	74400
1996-10-23	2.96	3.00	2.96	3.00	83700
1996-10-24	3.00	3.00	2.96	2.96	66600
1996-10-25	2.96	3.02	2.96	3.00	10200
1996-10-28	3.00	3.08	3.00	3.08	141600
1996-10-29	3.04	3.08	3.04	3.08	116700
1996-10-30	3.04	3.08	3.04	3.06	284400
1996-10-31	3.08	3.17	3.08	3.17	158700
1996-11-01	3.08	3.17	3.08	3.17	117300
1996-11-04	3.13	3.21	3.08	3.21	332400
1996-11-05	3.21	3.21	3.08	3.08	51900
1996-11-06	3.21	3.25	3.08	3.21	260700
1996-11-07	3.19	3.29	3.13	3.25	337200
1996-11-08	3.17	3.29	3.15	3.29	1506300
1996-11-11	3.17	3.29	3.17	3.21	15900
1996-11-12	3.25	3.25	3.15	3.23	497100
1996-11-13	3.25	3.25	3.17	3.21	9000
1996-11-14	3.17	3.29	3.17	3.23	84600
1996-11-15	3.17	3.29	3.17	3.29	186300
1996-11-18	3.29	3.33	3.25	3.29	127200
1996-11-19	3.29	3.33	3.29	3.33	72300
1996-11-20	3.29	3.33	3.28	3.29	801600
1996-11-21	3.29	3.33	3.29	3.29	189000
1996-11-22	3.29	3.38	3.29	3.38	315600
1996-11-25	3.33	3.46	3.29	3.42	198000
1996-11-26	3.42	3.54	3.42	3.46	195900
1996-11-27	3.46	3.46	3.38	3.46	194100
1996-11-29	3.46	3.46	3.42	3.44	41100
1996-12-02	3.50	3.50	3.38	3.42	71700
1996-12-03	3.38	3.42	3.38	3.38	153300
1996-12-04	3.42	3.42	3.33	3.33	60600
1996-12-05	3.33	3.42	3.33	3.38	54000
1996-12-06	3.33	3.33	3.29	3.29	43200
1996-12-09	3.29	3.38	3.29	3.29	22200
1996-12-10	3.33	3.38	3.29	3.35	121500
1996-12-11	3.33	3.33	3.29	3.29	2700
1996-12-12	3.35	3.35	3.29	3.33	138900
1996-12-13	3.29	3.33	3.29	3.29	34500
1996-12-16	3.33	3.38	3.33	3.35	176100
1996-12-17	3.31	3.38	3.29	3.29	36300
1996-12-18	3.38	3.38	3.29	3.38	77700
1996-12-19	3.33	3.42	3.29	3.38	115800
1996-12-20	3.40	3.42	3.38	3.38	99900
1996-12-23	3.38	3.42	3.38	3.42	33300
1996-12-24	3.42	3.42	3.38	3.38	15900
1996-12-26	3.38	3.42	3.38	3.38	52500
1996-12-27	3.38	3.42	3.38	3.42	21900
1996-12-30	3.42	3.42	3.38	3.40	153600
1996-12-31	3.38	3.42	3.38	3.40	147000
1997-01-02	3.38	3.54	3.38	3.50	619200
1997-01-03	3.54	3.58	3.46	3.54	87600
1997-01-06	3.58	3.83	3.50	3.83	303900
1997-01-07	3.88	3.88	3.71	3.83	1742400
1997-01-08	3.83	3.83	3.75	3.75	177300
1997-01-09	3.83	3.83	3.75	3.75	804000
1997-01-10	3.75	3.83	3.75	3.77	135300
1997-01-13	3.77	3.83	3.75	3.75	321900
1997-01-14	3.83	3.83	3.75	3.79	772200
1997-01-15	3.79	3.79	3.75	3.79	39900
1997-01-16	3.79	3.83	3.75	3.75	143100
1997-01-17	3.75	3.83	3.75	3.77	57900
1997-01-20	3.83	3.83	3.75	3.83	114600
1997-01-21	3.79	3.83	3.75	3.77	277500
1997-01-22	3.75	3.83	3.75	3.79	334500
1997-01-23	3.83	3.83	3.75	3.83	101100
1997-01-24	3.75	3.92	3.75	3.88	323100
1997-01-27	3.79	3.88	3.79	3.88	168300
1997-01-28	3.79	3.88	3.79	3.83	22500
1997-01-29	3.88	3.96	3.79	3.96	96900
1997-01-30	3.96	3.96	3.88	3.90	110700
1997-01-31	3.88	3.92	3.88	3.88	345900
1997-02-03	3.88	3.96	3.88	3.96	355200
1997-02-04	3.88	3.96	3.88	3.88	296100
1997-02-05	3.88	3.96	3.88	3.90	163800
1997-02-06	3.88	3.96	3.88	3.92	105600
1997-02-07	3.88	3.96	3.88	3.88	9600
1997-02-10	3.88	3.96	3.88	3.88	10200
1997-02-11	3.88	3.96	3.88	3.88	15000
1997-02-12	3.88	4.00	3.88	4.00	81900
1997-02-13	3.92	4.00	3.92	3.98	87300
1997-02-14	3.96	4.04	3.96	4.02	94800
1997-02-18	4.00	4.04	3.96	3.96	102300
1997-02-19	4.04	4.04	3.96	4.00	37500
1997-02-20	4.00	4.04	3.96	4.00	176400
1997-02-21	4.04	4.04	3.96	3.96	32100
1997-02-24	4.00	4.00	3.92	3.96	169200
1997-02-25	3.96	4.00	3.96	4.00	55200
1997-02-26	4.00	4.04	3.96	3.96	198000
1997-02-27	3.96	4.04	3.96	4.00	39600
1997-02-28	4.00	4.00	3.96	4.00	85200
1997-03-03	3.96	4.04	3.96	4.04	134700
1997-03-04	3.96	4.00	3.96	3.96	108900
1997-03-05	4.04	4.04	3.96	3.96	33300
1997-03-06	3.96	3.96	3.96	3.96	300
1997-03-07	3.96	4.04	3.96	4.00	45900
1997-03-10	4.00	4.04	4.00	4.00	15300
1997-03-11	4.04	4.04	3.96	4.00	234900
1997-03-12	4.00	4.04	3.96	3.96	62100
1997-03-13	3.96	4.00	3.96	3.96	67500
1997-03-14	3.92	4.00	3.92	3.92	71400
1997-03-17	3.92	4.00	3.92	3.92	6600
1997-03-18	3.92	4.00	3.92	3.92	11100
1997-03-19	3.92	3.98	3.92	3.92	15000
1997-03-20	3.92	3.96	3.92	3.96	22800
1997-03-21	3.92	3.96	3.92	3.96	2100
1997-03-24	3.92	3.92	3.88	3.88	11700
1997-03-25	3.88	3.96	3.88	3.96	37500
1997-03-26	3.90	3.92	3.88	3.92	48000
1997-03-27	3.88	3.92	3.88	3.92	23700
1997-03-31	3.88	3.92	3.79	3.83	227100
1997-04-01	3.75	3.79	3.75	3.77	123000
1997-04-02	3.77	3.79	3.75	3.75	171900
1997-04-03	3.67	3.71	3.67	3.67	36000
1997-04-04	3.67	3.75	3.63	3.67	100500
1997-04-07	3.63	3.75	3.63	3.71	73500
1997-04-08	3.75	3.75	3.67	3.67	15300
1997-04-09	3.67	3.71	3.67	3.71	46500
1997-04-10	3.71	3.71	3.67	3.67	51600
1997-04-11	3.63	3.63	3.54	3.54	35400
1997-04-14	3.58	3.63	3.54	3.63	39900
1997-04-15	3.63	3.88	3.54	3.88	270000
1997-04-16	3.75	3.75	3.75	3.75	17100
1997-04-17	3.75	3.88	3.75	3.79	86700
1997-04-18	3.75	3.79	3.75	3.79	47400
1997-04-21	3.75	3.83	3.75	3.75	64500
1997-04-22	3.83	3.96	3.79	3.96	103800
1997-04-23	3.88	4.00	3.88	3.88	71100
1997-04-24	3.88	3.96	3.88	3.96	383400
1997-04-25	3.92	4.08	3.92	4.00	119700
1997-04-28	4.00	4.04	3.96	3.96	36900
1997-04-29	4.04	4.04	3.96	4.04	75900
1997-04-30	4.00	4.06	4.00	4.02	287700
1997-05-01	4.00	4.04	4.00	4.02	101700
1997-05-02	4.04	4.04	4.00	4.02	103500
1997-05-05	4.00	4.13	4.00	4.13	34800
1997-05-06	4.04	4.13	4.04	4.13	12000
1997-05-07	4.04	4.08	4.04	4.04	99000
1997-05-08	4.04	4.08	4.00	4.04	67200
1997-05-09	4.00	4.08	4.00	4.08	8100
1997-05-12	4.13	4.13	4.02	4.02	1800
1997-05-13	4.13	4.13	4.07	4.07	2400
1997-05-14	4.00	4.25	4.00	4.17	328800
1997-05-15	4.13	4.29	4.13	4.29	79800
1997-05-16	4.21	4.25	4.13	4.17	1187700
1997-05-19	4.17	4.29	4.17	4.21	20700
1997-05-20	4.17	4.29	4.17	4.17	38100
1997-05-21	4.25	4.38	4.21	4.33	157800
1997-05-22	4.25	4.33	4.25	4.25	33300
1997-05-23	4.33	4.33	4.25	4.25	19800
1997-05-27	4.25	4.29	4.25	4.29	5400
1997-05-28	4.25	4.33	4.25	4.25	28500
1997-05-29	4.33	4.33	4.21	4.21	71100
1997-05-30	4.21	4.29	4.21	4.29	59400
1997-06-02	4.25	4.29	4.25	4.29	43800
1997-06-03	4.33	4.33	4.25	4.27	13200
1997-06-04	4.25	4.25	4.25	4.25	13800
1997-06-05	4.25	4.25	4.25	4.25	32100
1997-06-06	4.25	4.33	4.25	4.33	47100
1997-06-09	4.25	4.29	4.25	4.25	442800
1997-06-10	4.25	4.29	4.25	4.25	35100
1997-06-11	4.29	4.29	4.29	4.29	51900
1997-06-12	4.25	4.29	4.25	4.25	14700
1997-06-13	4.25	4.33	4.25	4.33	30900
1997-06-16	4.33	4.46	4.29	4.38	162300
1997-06-17	4.38	4.46	4.38	4.40	430200
1997-06-18	4.33	4.42	4.25	4.31	166200
1997-06-19	4.33	4.38	4.25	4.33	382200
1997-06-20	4.38	4.58	4.29	4.54	864300
1997-06-23	4.58	4.58	4.50	4.50	52500
1997-06-24	4.46	4.58	4.46	4.54	238800
1997-06-25	4.63	4.63	4.50	4.63	412500
1997-06-26	4.67	4.67	4.63	4.63	60300
1997-06-27	4.63	4.71	4.58	4.63	184800
1997-06-30	4.67	4.67	4.58	4.58	49800
1997-07-01	4.67	4.67	4.58	4.63	368400
1997-07-02	4.71	4.71	4.58	4.58	333300
1997-07-03	4.67	4.67	4.54	4.54	75000
1997-07-07	4.54	4.58	4.50	4.50	129600
1997-07-08	4.54	4.63	4.50	4.63	372000
1997-07-09	4.58	4.63	4.54	4.63	175800
1997-07-10	4.63	4.67	4.60	4.67	71400
1997-07-11	4.67	4.71	4.58	4.71	108000
1997-07-14	4.71	4.75	4.63	4.67	63300
1997-07-15	4.67	4.75	4.67	4.71	191700
1997-07-16	4.79	4.92	4.75	4.79	127800
1997-07-17	4.90	4.92	4.79	4.83	105900
1997-07-18	4.79	4.92	4.75	4.75	113100
1997-07-21	4.79	4.83	4.75	4.75	419700
1997-07-22	4.83	4.83	4.75	4.83	256200
1997-07-23	4.83	4.88	4.79	4.83	483900
1997-07-24	4.83	4.88	4.83	4.83	336000
1997-07-25	4.85	4.92	4.83	4.88	577800
1997-07-28	4.92	4.96	4.83	4.92	163800
1997-07-29	4.96	4.96	4.92	4.96	129300
1997-07-30	4.96	5.00	4.92	5.00	99600
1997-07-31	5.00	5.04	4.96	5.04	104100
1997-08-01	5.04	5.04	4.96	5.00	163500
1997-08-04	5.04	5.04	4.96	4.96	317100
1997-08-05	5.00	5.00	4.88	4.96	95100
1997-08-06	4.96	4.96	4.67	4.79	197100
1997-08-07	4.67	4.79	4.67	4.77	48900
1997-08-08	4.67	4.79	4.67	4.75	225300
1997-08-11	4.75	4.75	4.75	4.75	16500
1997-08-12	4.79	4.79	4.71	4.71	85800
1997-08-13	4.71	4.79	4.71	4.79	33000
1997-08-14	4.75	4.79	4.71	4.71	59400
1997-08-15	4.71	4.79	4.71	4.75	212700
1997-08-18	4.79	4.83	4.71	4.81	63000
1997-08-19	4.71	5.04	4.71	5.00	813600
1997-08-20	5.04	5.04	4.96	5.02	219300
1997-08-21	5.00	5.04	4.92	4.96	18900
1997-08-22	4.96	4.96	4.83	4.83	64500
1997-08-25	4.96	4.96	4.92	4.96	13200
1997-08-26	4.90	4.96	4.90	4.96	84000
1997-08-27	4.96	5.17	4.92	5.13	229800
1997-08-28	5.08	5.08	4.92	5.00	141900
1997-08-29	4.92	5.04	4.92	5.04	29400
1997-09-02	5.04	5.08	5.00	5.04	21900
1997-09-03	5.00	5.04	4.96	5.00	40500
1997-09-04	5.08	5.08	4.96	5.08	34800
1997-09-05	5.04	5.13	5.00	5.13	54000
1997-09-08	5.13	5.13	5.04	5.10	70800
1997-09-09	5.04	5.08	5.04	5.06	50400
1997-09-10	5.00	5.04	4.92	5.00	210900
1997-09-11	5.00	5.00	4.88	4.88	22200
1997-09-12	5.00	5.02	4.92	5.00	144600
1997-09-15	4.94	5.02	4.92	5.02	32100
1997-09-16	4.92	5.02	4.92	5.02	212400
1997-09-17	5.00	5.13	4.96	4.96	413400
1997-09-18	5.04	5.38	4.96	5.38	1138800
1997-09-19	5.38	5.46	5.33	5.46	225000
1997-09-22	5.46	6.00	5.42	5.88	861000
1997-09-23	5.92	6.21	5.83	6.13	841500
1997-09-24	6.08	6.42	6.00	6.25	361500
1997-09-25	6.38	6.38	6.17	6.17	355200
1997-09-26	6.21	6.29	6.17	6.21	233400
1997-09-29	6.25	6.25	6.17	6.17	94800
1997-09-30	6.21	6.21	6.13	6.13	161100
1997-10-01	6.13	6.17	5.92	5.96	133800
1997-10-02	6.00	6.04	5.92	5.94	114300
1997-10-03	6.00	6.17	5.92	6.13	226800
1997-10-06	6.17	6.17	6.08	6.17	655800
1997-10-07	6.08	6.19	6.08	6.17	329100
1997-10-08	6.17	6.17	6.08	6.08	553800
1997-10-09	6.17	6.19	6.08	6.13	392400
1997-10-10	6.17	6.19	6.15	6.15	60600
1997-10-13	6.13	6.17	6.08	6.08	70800
1997-10-14	6.04	6.08	6.04	6.08	49800
1997-10-15	6.04	6.08	5.96	6.00	118200
1997-10-16	6.00	6.04	5.96	5.96	33900
1997-10-17	5.92	5.94	5.79	5.83	155100
1997-10-20	5.79	5.92	5.63	5.79	201900
1997-10-21	5.79	5.96	5.75	5.88	174900
1997-10-22	6.00	6.13	5.96	6.06	270000
1997-10-23	5.94	6.04	5.79	5.88	63300
1997-10-24	5.92	5.96	5.88	5.90	74400
1997-10-27	5.83	5.92	5.77	5.77	34200
1997-10-28	5.50	5.88	5.33	5.83	318000
1997-10-29	5.88	5.92	5.83	5.88	55500
1997-10-30	5.67	6.00	5.63	5.79	166200
1997-10-31	6.00	6.04	5.92	6.00	201900
1997-11-03	6.04	6.04	5.92	6.02	285300
1997-11-04	5.96	6.08	5.96	6.00	133200
1997-11-05	6.00	6.00	5.96	6.00	23100
1997-11-06	5.96	6.04	5.92	6.04	37200
1997-11-07	5.92	6.04	5.83	6.04	116700
1997-11-10	5.98	6.08	5.92	5.96	51300
1997-11-11	6.04	6.08	5.96	6.08	319800
1997-11-12	6.08	6.08	6.00	6.00	34500
1997-11-13	6.08	6.21	6.00	6.21	353100
1997-11-14	6.08	6.21	6.08	6.17	93900
1997-11-17	6.33	6.46	6.25	6.33	168000
1997-11-18	6.40	6.46	6.38	6.44	64800
1997-11-19	6.44	6.58	6.42	6.54	160800
1997-11-20	6.63	6.63	6.46	6.63	217500
1997-11-21	6.63	6.67	6.58	6.67	78000
1997-11-24	6.67	6.67	6.54	6.58	170100
1997-11-25	6.67	6.67	6.50	6.50	82500
1997-11-26	6.67	6.67	6.54	6.58	55500
1997-11-28	6.54	6.67	6.54	6.54	26700
1997-12-01	6.65	6.67	6.58	6.60	76500
1997-12-02	6.67	6.67	6.60	6.65	38700
1997-12-03	6.67	6.67	6.63	6.67	91200
1997-12-04	6.67	6.67	6.63	6.63	87600
1997-12-05	6.67	6.71	6.63	6.67	246600
1997-12-08	6.63	6.71	6.58	6.71	181200
1997-12-09	6.71	6.71	6.63	6.67	73200
1997-12-10	6.63	6.71	6.58	6.58	20100
1997-12-11	6.58	6.79	6.58	6.75	495600
1997-12-12	6.79	7.25	6.75	6.92	449400
1997-12-15	7.04	7.29	6.92	7.25	123600
1997-12-16	7.17	7.25	7.08	7.25	62400
1997-12-17	7.13	7.25	6.92	7.00	166500
1997-12-18	6.92	7.04	6.83	6.83	66000
1997-12-19	6.83	6.92	6.79	6.83	144900
1997-12-22	6.92	6.92	6.75	6.75	157800
1997-12-23	6.88	6.88	6.67	6.67	162000
1997-12-24	6.67	6.75	6.67	6.67	12000
1997-12-26	6.67	6.67	6.63	6.63	7200
1997-12-29	6.63	6.75	6.63	6.71	120000
1997-12-30	6.71	6.75	6.63	6.69	117300
1997-12-31	6.67	6.75	6.67	6.67	116700
1998-01-02	6.67	6.83	6.67	6.67	26100
1998-01-05	6.75	6.83	6.67	6.67	78300
1998-01-06	6.79	6.83	6.63	6.75	48900
1998-01-07	6.79	6.79	6.54	6.67	66600
1998-01-08	6.58	6.67	6.54	6.54	64200
1998-01-09	6.50	6.63	6.00	6.00	155100
1998-01-12	6.00	6.13	5.88	6.13	99900
1998-01-13	6.17	6.63	6.17	6.42	397800
1998-01-14	6.54	6.63	6.42	6.63	93300
1998-01-15	6.67	6.67	6.54	6.56	54300
1998-01-16	6.67	6.69	6.46	6.69	66600
1998-01-20	6.71	6.96	6.71	6.83	171000
1998-01-21	6.71	6.75	6.58	6.67	66300
1998-01-22	6.75	6.75	6.50	6.54	69600
1998-01-23	6.58	6.58	6.46	6.58	122100
1998-01-26	6.58	6.58	6.52	6.52	12000
1998-01-27	6.46	6.54	6.46	6.50	406200
1998-01-28	6.54	6.58	6.46	6.56	103800
1998-01-29	6.46	6.56	6.46	6.56	24900
1998-01-30	6.46	6.67	6.46	6.67	37500
1998-02-02	6.67	6.75	6.58	6.58	66900
1998-02-03	6.75	6.75	6.50	6.50	67200
1998-02-04	6.50	6.58	6.46	6.46	953400
1998-02-05	6.58	6.58	6.42	6.58	447300
1998-02-06	6.58	6.58	6.42	6.54	83100
1998-02-09	6.54	6.71	6.46	6.71	106500
1998-02-10	6.58	6.79	6.58	6.75	47700
1998-02-11	6.67	6.75	6.67	6.75	159900
1998-02-12	6.63	6.71	6.63	6.67	659100
1998-02-13	6.63	6.71	6.63	6.67	61200
1998-02-17	6.67	6.67	6.58	6.67	121800
1998-02-18	6.67	6.67	6.58	6.67	162600
1998-02-19	6.67	6.67	6.58	6.60	20400
1998-02-20	6.67	6.67	6.58	6.58	138600
1998-02-23	6.58	6.75	6.58	6.69	229200
1998-02-24	6.75	6.75	6.63	6.75	44400
1998-02-25	6.79	6.88	6.63	6.88	36300
1998-02-26	6.88	7.04	6.79	6.92	208200
1998-02-27	6.75	7.00	6.75	6.92	189000
1998-03-02	6.83	6.96	6.83	6.83	85200
1998-03-03	6.83	6.96	6.79	6.83	89700
1998-03-04	6.92	6.92	6.63	6.67	293700
1998-03-05	6.75	6.75	6.63	6.63	100500
1998-03-06	6.71	6.71	6.67	6.67	22500
1998-03-09	6.67	6.79	6.67	6.79	93900
1998-03-10	6.67	6.79	6.67	6.79	263700
1998-03-11	6.79	6.79	6.71	6.71	125400
1998-03-12	6.71	6.79	6.71	6.73	45300
1998-03-13	6.71	6.79	6.71	6.75	90000
1998-03-16	6.79	6.79	6.71	6.75	87000
1998-03-17	6.75	7.00	6.75	6.92	169200
1998-03-18	7.00	7.25	6.83	7.21	154500
1998-03-19	7.25	7.25	7.13	7.17	43800
1998-03-20	7.15	7.29	7.13	7.29	88800
1998-03-23	7.13	7.33	7.08	7.21	283500
1998-03-24	7.25	7.25	7.21	7.23	110100
1998-03-25	7.25	7.25	7.21	7.21	39900
1998-03-26	7.25	7.25	7.17	7.21	17700
1998-03-27	7.17	7.25	7.17	7.21	35400
1998-03-30	7.17	7.21	7.17	7.19	218100
1998-03-31	7.19	7.21	7.17	7.17	27300
1998-04-01	7.19	7.21	7.17	7.19	263700
1998-04-02	7.17	7.29	7.17	7.25	231600
1998-04-03	7.25	7.29	7.25	7.29	354900
1998-04-06	7.25	7.29	7.25	7.29	108900
1998-04-07	7.29	7.29	7.25	7.25	17700
1998-04-08	7.25	7.29	7.25	7.25	114300
1998-04-09	7.29	7.29	7.25	7.25	206400
1998-04-13	7.25	7.29	7.25	7.29	154800
1998-04-14	7.29	7.33	7.25	7.33	110100
1998-04-15	7.33	7.33	7.29	7.30	47400
1998-04-16	7.33	7.33	7.29	7.29	6600
1998-04-17	7.29	7.33	7.25	7.33	159900
1998-04-20	7.33	7.42	7.25	7.42	84900
1998-04-21	7.42	7.79	7.42	7.75	193200
1998-04-22	7.79	8.04	7.75	7.96	262500
1998-04-23	7.96	8.00	7.50	7.58	253500
1998-04-24	7.75	7.75	7.54	7.63	153300
1998-04-27	7.63	7.63	6.79	7.08	459000
1998-04-28	7.17	7.21	7.00	7.17	113700
1998-04-29	7.08	7.13	7.04	7.04	63000
1998-04-30	7.04	7.25	7.04	7.13	101700
1998-05-01	7.25	7.46	7.13	7.33	185700
1998-05-04	7.50	7.83	7.25	7.46	222900
1998-05-05	7.42	7.54	7.17	7.33	87900
1998-05-06	7.29	7.42	7.13	7.19	849000
1998-05-07	7.19	7.21	7.13	7.15	91200
1998-05-08	7.13	7.27	7.13	7.27	1800
1998-05-11	7.17	7.27	7.17	7.17	30600
1998-05-12	7.27	7.27	7.13	7.27	104400
1998-05-13	7.13	7.27	7.13	7.13	5700
1998-05-14	7.08	7.25	7.08	7.13	845700
1998-05-15	7.21	7.21	7.04	7.13	52200
1998-05-18	7.00	7.17	7.00	7.04	105600
1998-05-19	7.00	7.17	7.00	7.17	14400
1998-05-20	7.04	7.17	7.04	7.13	37200
1998-05-21	7.04	7.13	7.00	7.08	43200
1998-05-22	7.04	7.06	7.04	7.04	9600
1998-05-26	7.04	7.17	7.00	7.04	150600
1998-05-27	7.00	7.17	7.00	7.00	66600
1998-05-28	7.04	7.17	6.96	7.17	40800
1998-05-29	7.00	7.08	6.98	7.08	12900
1998-06-01	7.00	7.02	7.00	7.02	59700
1998-06-02	7.04	7.25	7.04	7.18	143400
1998-06-03	7.33	7.33	7.13	7.27	83100
1998-06-04	7.29	7.29	7.08	7.17	47700
1998-06-05	7.13	7.29	7.08	7.08	45900
1998-06-08	7.33	7.33	7.08	7.33	40800
1998-06-09	7.31	7.31	7.04	7.04	23100
1998-06-10	7.00	7.08	7.00	7.08	69300
1998-06-11	7.08	7.08	6.96	7.04	18600
1998-06-12	6.98	7.00	6.92	7.00	30000
1998-06-15	7.04	7.04	6.79	6.83	6600
1998-06-16	7.04	7.04	6.83	6.92	45000
1998-06-17	6.92	7.04	6.92	6.98	29700
1998-06-18	7.04	7.04	6.92	6.92	18600
1998-06-19	7.00	7.04	6.88	6.90	31800
1998-06-22	7.00	7.00	6.83	6.83	6300
1998-06-23	7.00	7.00	6.83	6.83	10200
1998-06-24	7.00	7.00	6.88	6.92	26100
1998-06-25	6.98	7.06	6.98	7.00	45900
1998-06-26	7.00	7.08	6.92	6.92	37500
1998-06-29	6.92	7.02	6.83	6.83	43800
1998-06-30	6.83	6.92	6.75	6.83	49800
1998-07-01	6.75	7.00	6.75	7.00	85500
1998-07-02	6.79	7.00	6.79	7.00	52500
1998-07-06	6.79	7.00	6.79	6.90	28800
1998-07-07	6.79	6.90	6.79	6.90	10800
1998-07-08	6.79	7.00	6.79	6.92	65700
1998-07-09	6.92	7.00	6.83	6.83	51600
1998-07-10	6.83	6.83	6.83	6.83	1500
1998-07-13	7.00	7.00	6.79	6.88	42000
1998-07-14	6.88	6.96	6.88	6.92	31500
1998-07-15	6.96	6.96	6.88	6.96	137700
1998-07-16	6.92	6.96	6.92	6.94	14100
1998-07-17	6.96	6.96	6.88	6.92	10800
1998-07-20	6.96	7.00	6.90	6.96	33600
1998-07-21	7.00	7.27	7.00	7.25	79200
1998-07-22	7.17	7.17	7.13	7.13	69900
1998-07-23	7.29	7.29	6.92	6.92	54000
1998-07-24	6.92	6.92	6.83	6.88	180000
1998-07-27	6.83	6.83	6.67	6.83	203400
1998-07-28	6.67	6.83	6.58	6.63	49800
1998-07-29	6.58	6.88	6.58	6.63	58200
1998-07-30	6.63	6.65	6.58	6.58	159000
1998-07-31	6.58	6.58	6.33	6.38	89400
1998-08-03	6.33	6.33	6.08	6.08	124200
1998-08-04	6.08	6.08	5.83	5.92	85800
1998-08-05	5.88	5.98	5.83	5.94	251700
1998-08-06	5.92	6.29	5.92	6.25	137400
1998-08-07	6.33	6.65	6.33	6.52	104700
1998-08-10	6.50	6.56	6.42	6.42	247500
1998-08-11	6.29	6.29	5.83	6.00	151800
1998-08-12	6.04	6.08	5.92	6.08	31500
1998-08-13	6.02	6.04	5.92	6.04	14700
1998-08-14	6.04	6.13	6.00	6.08	40500
1998-08-17	6.08	6.21	6.08	6.19	144900
1998-08-18	6.13	6.29	6.13	6.27	44100
1998-08-19	6.27	6.33	6.17	6.21	28200
1998-08-20	6.33	6.33	6.13	6.13	119400
1998-08-21	6.08	6.33	5.96	5.96	199800
1998-08-24	5.96	5.98	5.96	5.98	5700
1998-08-25	6.08	6.13	5.92	5.94	358200
1998-08-26	5.90	5.90	5.79	5.81	308400
1998-08-27	5.79	5.88	5.63	5.63	178200
1998-08-28	5.63	5.83	5.63	5.67	69300
1998-08-31	5.83	5.83	5.17	5.17	163200
1998-09-01	5.33	5.33	5.13	5.17	83100
1998-09-02	5.17	5.50	5.17	5.50	80400
1998-09-03	5.38	5.50	5.33	5.38	113100
1998-09-04	5.46	5.46	5.33	5.33	109200
1998-09-08	5.42	5.50	5.33	5.42	193800
1998-09-09	5.50	5.50	5.42	5.46	81300
1998-09-10	5.33	5.50	5.29	5.33	76800
1998-09-11	5.40	5.63	5.33	5.63	127800
1998-09-14	5.50	5.83	5.50	5.67	17400
1998-09-15	5.50	5.67	5.46	5.56	6600
1998-09-16	5.46	5.63	5.46	5.46	93900
1998-09-17	5.42	5.67	5.42	5.67	3300
1998-09-18	5.67	5.67	5.46	5.67	21300
1998-09-21	5.58	5.67	5.42	5.65	32700
1998-09-22	5.58	5.67	5.58	5.64	21600
1998-09-23	5.58	5.71	5.58	5.69	182400
1998-09-24	5.69	5.73	5.67	5.67	41400
1998-09-25	5.67	5.75	5.50	5.75	13200
1998-09-28	5.75	5.75	5.50	5.50	60600
1998-09-29	5.52	5.52	5.50	5.50	15600
1998-09-30	5.50	5.52	5.33	5.35	78000
1998-10-01	5.35	5.35	5.29	5.29	33000
1998-10-02	5.38	5.50	5.33	5.42	78600
1998-10-05	5.38	5.38	5.04	5.04	105600
1998-10-06	5.27	5.27	4.79	4.88	704700
1998-10-07	4.85	4.85	4.21	4.46	1554000
1998-10-08	4.21	4.25	4.13	4.25	1163700
1998-10-09	4.33	4.63	4.21	4.54	231900
1998-10-12	4.71	5.13	4.71	4.79	199200
1998-10-13	4.67	4.79	4.46	4.50	90300
1998-10-14	4.50	4.54	4.21	4.31	123900
1998-10-15	4.31	4.92	4.31	4.81	230700
1998-10-16	4.92	5.08	4.46	4.50	156300
1998-10-19	4.46	4.75	4.46	4.54	125700
1998-10-20	4.63	4.98	4.63	4.90	145800
1998-10-21	4.88	5.25	4.83	5.25	96900
1998-10-22	5.25	5.33	5.00	5.33	143700
1998-10-23	5.42	6.17	5.38	6.08	867900
1998-10-26	6.00	6.00	5.77	5.81	118200
1998-10-27	5.80	5.81	5.38	5.38	178200
1998-10-28	5.33	5.67	5.33	5.67	52800
1998-10-29	5.71	5.71	5.63	5.67	144000
1998-10-30	5.63	5.71	5.63	5.71	89400
1998-11-02	5.71	5.79	5.67	5.71	34500
1998-11-03	5.75	5.75	5.67	5.71	72300
1998-11-04	5.71	5.92	5.71	5.85	57000
1998-11-05	5.92	6.17	5.89	6.02	189000
1998-11-06	6.04	6.04	5.75	5.92	244800
1998-11-09	5.94	5.94	5.67	5.71	22500
1998-11-10	5.83	5.83	5.67	5.69	20400
1998-11-11	5.77	5.77	5.67	5.72	8100
1998-11-12	5.63	5.67	5.50	5.54	24300
1998-11-13	5.58	5.92	5.50	5.68	138000
1998-11-16	5.75	5.92	5.63	5.88	24000
1998-11-17	5.88	5.88	5.79	5.79	54000
1998-11-18	5.79	5.92	5.75	5.92	78300
1998-11-19	5.75	5.88	5.75	5.83	18600
1998-11-20	5.88	5.92	5.67	5.83	51300
1998-11-23	5.75	5.79	5.75	5.77	31200
1998-11-24	5.73	5.92	5.67	5.71	107400
1998-11-25	5.92	5.92	5.67	5.67	1500
1998-11-27	5.67	5.67	5.67	5.67	1800
1998-11-30	5.67	5.71	5.56	5.56	27300
1998-12-01	5.56	5.67	5.56	5.60	510300
1998-12-02	5.52	5.67	5.52	5.67	28800
1998-12-03	5.67	5.67	5.58	5.63	13200
1998-12-04	5.71	5.71	5.63	5.63	88200
1998-12-07	5.67	5.75	5.63	5.75	97500
1998-12-08	5.63	5.79	5.63	5.75	62700
1998-12-09	5.67	5.75	5.67	5.71	224400
1998-12-10	5.71	5.83	5.71	5.75	31500
1998-12-11	5.83	5.83	5.73	5.79	36600
1998-12-14	5.73	5.79	5.71	5.77	21600
1998-12-15	5.77	5.77	5.71	5.71	118200
1998-12-16	5.71	5.81	5.67	5.81	202500
1998-12-17	5.79	5.79	5.71	5.77	14100
1998-12-18	5.79	5.81	5.67	5.79	73200
1998-12-21	5.67	5.75	5.63	5.63	19500
1998-12-22	5.69	5.75	5.63	5.75	29700
1998-12-23	5.67	5.75	5.67	5.67	18300
1998-12-24	5.67	5.71	5.67	5.67	13800
1998-12-28	5.67	5.69	5.67	5.67	309600
1998-12-29	5.67	5.79	5.67	5.79	433500
1998-12-30	5.67	5.73	5.67	5.69	14400
1998-12-31	5.63	5.65	5.58	5.63	114600
1999-01-04	5.58	5.75	5.58	5.67	64500
1999-01-05	5.67	5.67	5.58	5.63	68400
1999-01-06	5.67	5.79	5.63	5.63	51300
1999-01-07	5.63	5.75	5.58	5.63	57900
1999-01-08	5.58	5.67	5.58	5.63	45900
1999-01-11	5.65	5.75	5.63	5.63	24900
1999-01-12	5.69	5.69	5.63	5.63	17700
1999-01-13	5.50	5.58	5.50	5.50	32700
1999-01-14	5.50	5.58	5.50	5.54	129900
1999-01-15	5.58	5.63	5.54	5.58	12900
1999-01-19	5.58	5.67	5.58	5.67	72900
1999-01-20	5.60	5.67	5.60	5.63	52200
1999-01-21	5.63	5.65	5.63	5.65	42900
1999-01-22	5.63	5.65	5.58	5.58	58200
1999-01-25	5.58	5.67	5.58	5.67	117600
1999-01-26	5.58	5.77	5.58	5.73	266100
1999-01-27	5.75	5.75	5.63	5.63	131700
1999-01-28	5.63	5.67	5.60	5.63	8400
1999-01-29	5.58	5.58	5.38	5.50	81300
1999-02-01	5.46	5.50	5.46	5.46	95700
1999-02-02	5.48	5.58	5.46	5.54	16200
1999-02-03	5.54	5.58	5.54	5.58	24300
1999-02-04	5.58	5.58	5.52	5.52	613200
1999-02-05	5.50	5.58	5.48	5.48	31200
1999-02-08	5.46	5.58	5.46	5.58	20700
1999-02-09	5.50	5.56	5.50	5.50	33000
1999-02-10	5.42	5.42	5.42	5.42	17100
1999-02-11	5.42	5.50	5.38	5.46	57900
1999-02-12	5.58	5.58	5.38	5.38	35700
1999-02-16	5.50	5.50	5.33	5.35	24900
1999-02-17	5.35	5.38	5.29	5.29	36900
1999-02-18	5.42	5.42	5.17	5.17	145200
1999-02-19	5.21	5.21	5.00	5.00	103500
1999-02-22	5.04	5.15	5.00	5.15	33900
1999-02-23	5.17	5.21	5.04	5.17	57900
1999-02-24	5.10	5.17	5.10	5.10	68700
1999-02-25	5.10	5.17	5.08	5.17	489600
1999-02-26	5.08	5.15	5.06	5.15	47700
1999-03-01	5.17	5.21	5.13	5.21	83700
1999-03-02	5.21	5.21	5.17	5.19	68100
1999-03-03	5.19	5.19	5.08	5.08	29700
1999-03-04	5.17	5.17	5.08	5.10	9000
1999-03-05	5.13	5.21	5.13	5.21	21900
1999-03-08	5.21	5.21	5.17	5.17	7800
1999-03-09	5.13	5.17	5.06	5.06	38400
1999-03-10	5.17	5.17	5.06	5.10	56700
1999-03-11	5.17	5.17	5.13	5.13	24900
1999-03-12	5.13	5.25	5.04	5.25	48900
1999-03-15	5.25	5.29	5.17	5.17	30000
1999-03-16	5.25	5.25	5.17	5.17	52500
1999-03-17	5.25	5.25	5.04	5.06	65100
1999-03-18	5.17	5.17	5.04	5.17	15300
1999-03-19	5.06	5.17	5.04	5.04	33600
1999-03-22	5.04	5.08	5.04	5.04	32100
1999-03-23	5.04	5.06	5.00	5.00	43800
1999-03-24	5.00	5.00	4.96	4.96	21600
1999-03-25	5.00	5.00	4.96	5.00	68700
1999-03-26	5.00	5.08	4.96	4.98	63300
1999-03-29	5.00	5.06	5.00	5.03	67200
1999-03-30	5.00	5.08	4.96	5.00	48900
1999-03-31	4.96	5.00	4.88	4.88	60000
1999-04-01	4.98	5.00	4.83	4.90	60600
1999-04-05	4.83	5.04	4.83	5.04	39300
1999-04-06	5.00	5.00	4.85	4.98	68400
1999-04-07	4.90	4.98	4.83	4.88	340200
1999-04-08	4.92	5.00	4.88	4.88	27900
1999-04-09	4.96	4.96	4.69	4.92	964800
1999-04-12	4.94	5.08	4.93	5.08	195000
1999-04-13	5.06	5.25	5.06	5.23	109200
1999-04-14	5.17	5.25	5.15	5.21	212400
1999-04-15	5.21	5.25	5.00	5.19	120300
1999-04-16	5.19	5.25	5.13	5.21	87300
1999-04-19	5.21	5.25	5.13	5.19	103800
1999-04-20	5.13	5.33	5.13	5.23	38100
1999-04-21	5.21	5.25	5.08	5.21	643200
1999-04-22	5.10	5.17	5.08	5.08	439500
1999-04-23	5.08	5.13	5.08	5.08	157800
1999-04-26	5.08	5.17	5.08	5.08	181500
1999-04-27	5.17	5.21	5.13	5.13	59700
1999-04-28	5.08	5.21	5.08	5.13	56700
1999-04-29	5.17	5.21	5.17	5.19	85200
1999-04-30	5.21	5.33	5.17	5.21	105300
1999-05-03	5.21	5.25	5.21	5.21	63600
1999-05-04	5.21	5.23	5.13	5.15	165300
1999-05-05	5.13	5.17	5.08	5.17	31500
1999-05-06	5.21	5.21	5.08	5.15	48000
1999-05-07	5.08	5.10	5.04	5.04	71100
1999-05-10	5.13	5.13	5.00	5.00	44400
1999-05-11	5.13	5.21	5.08	5.08	65400
1999-05-12	5.08	5.17	5.08	5.17	139500
1999-05-13	5.17	5.21	5.13	5.21	53100
1999-05-14	5.21	5.21	5.00	5.00	77400
1999-05-17	5.02	5.04	4.94	5.00	326400
1999-05-18	4.98	5.00	4.83	5.00	118200
1999-05-19	4.92	5.00	4.92	5.00	109800
1999-05-20	5.00	5.06	4.88	4.96	663600
1999-05-21	4.88	5.04	4.88	5.04	139200
1999-05-24	5.00	5.04	4.98	5.04	45900
1999-05-25	5.02	5.04	4.92	4.92	74400
1999-05-26	4.96	4.96	4.83	4.88	74100
1999-05-27	4.85	4.98	4.85	4.90	71700
1999-05-28	4.94	4.94	4.88	4.88	27000
1999-06-01	4.94	4.94	4.88	4.88	21000
1999-06-02	4.90	4.90	4.63	4.65	77700
1999-06-03	4.65	4.71	4.65	4.65	136200
1999-06-04	4.67	4.69	4.67	4.69	104100
1999-06-07	4.67	4.71	4.67	4.71	210900
1999-06-08	4.71	4.79	4.65	4.67	132300
1999-06-09	4.69	4.71	4.67	4.69	183600
1999-06-10	4.67	4.67	4.58	4.63	110400
1999-06-11	4.58	4.67	4.58	4.63	20400
1999-06-14	4.58	4.60	4.54	4.58	49500
1999-06-15	4.63	4.63	4.56	4.60	51300
1999-06-16	4.56	4.67	4.56	4.65	196800
1999-06-17	4.63	4.77	4.63	4.73	136200
1999-06-18	4.79	4.85	4.78	4.83	93000
1999-06-21	4.81	4.85	4.81	4.85	259200
1999-06-22	4.85	4.92	4.81	4.92	105600
1999-06-23	4.81	5.00	4.81	4.92	84600
1999-06-24	5.00	5.00	4.73	4.75	162600
1999-06-25	4.79	4.88	4.71	4.71	102300
1999-06-28	4.77	4.88	4.71	4.75	210600
1999-06-29	4.75	4.88	4.75	4.83	27300
1999-06-30	4.85	4.96	4.71	4.90	454800
1999-07-01	4.88	4.90	4.77	4.83	35100
1999-07-02	4.79	4.92	4.79	4.79	31800
1999-07-06	4.75	4.79	4.71	4.73	112500
1999-07-07	4.73	4.73	4.71	4.73	252300
1999-07-08	4.71	4.73	4.69	4.71	108600
1999-07-09	4.71	4.75	4.71	4.73	1200
1999-07-12	4.71	4.71	4.65	4.67	125400
1999-07-13	4.67	4.73	4.67	4.69	62400
1999-07-14	4.71	4.73	4.67	4.69	37200
1999-07-15	4.73	4.73	4.69	4.69	34800
1999-07-16	4.69	4.71	4.69	4.71	15900
1999-07-19	4.69	4.79	4.69	4.75	105000
1999-07-20	4.79	4.79	4.71	4.71	80700
1999-07-21	4.79	4.92	4.79	4.92	427800
1999-07-22	4.88	4.96	4.88	4.96	54600
1999-07-23	4.92	5.04	4.90	5.00	75300
1999-07-26	5.00	5.08	4.92	4.96	81600
1999-07-27	4.96	5.04	4.96	5.00	150000
1999-07-28	5.06	5.06	5.00	5.02	30300
1999-07-29	5.02	5.06	5.00	5.06	84600
1999-07-30	5.04	5.10	4.98	5.10	326700
1999-08-02	5.04	5.13	5.00	5.04	624900
1999-08-03	5.00	5.01	5.00	5.00	32700
1999-08-04	5.00	5.04	4.96	4.98	1221600
1999-08-05	4.98	4.98	4.96	4.98	841500
1999-08-06	4.96	4.98	4.96	4.96	80400
1999-08-09	4.96	4.96	4.92	4.92	34800
1999-08-10	4.92	4.92	4.71	4.71	55800
1999-08-11	4.71	4.81	4.71	4.81	48000
1999-08-12	4.75	4.83	4.75	4.75	24900
1999-08-13	4.83	4.96	4.79	4.94	54000
1999-08-16	4.94	4.94	4.88	4.88	17700
1999-08-17	4.90	4.94	4.88	4.92	18600
1999-08-18	4.94	4.94	4.83	4.92	28200
1999-08-19	4.90	4.92	4.83	4.92	18600
1999-08-20	4.98	4.98	4.83	4.92	35700
1999-08-23	4.94	4.94	4.83	4.83	18300
1999-08-24	4.83	4.92	4.75	4.79	39600
1999-08-25	4.90	4.92	4.75	4.79	36000
1999-08-26	4.77	4.79	4.77	4.77	26100
1999-08-27	4.77	4.79	4.77	4.79	24300
1999-08-30	4.79	4.79	4.77	4.77	24300
1999-08-31	4.79	4.92	4.77	4.88	298200
1999-09-01	4.79	4.83	4.79	4.79	18600
1999-09-02	4.79	4.79	4.63	4.73	190800
1999-09-03	4.71	4.83	4.71	4.83	94500
1999-09-07	4.77	4.83	4.63	4.63	41400
1999-09-08	4.71	4.71	4.65	4.67	47700
1999-09-09	4.75	4.75	4.65	4.67	34800
1999-09-10	4.65	4.67	4.65	4.65	123300
1999-09-13	4.67	4.75	4.63	4.65	46200
1999-09-14	4.67	4.71	4.67	4.71	15600
1999-09-15	4.67	4.75	4.67	4.71	86400
1999-09-16	4.69	4.73	4.69	4.73	3300
1999-09-17	4.69	4.69	4.65	4.65	48000
1999-09-20	4.65	4.75	4.63	4.65	15000
1999-09-21	4.67	4.69	4.65	4.67	218400
1999-09-22	4.65	4.69	4.65	4.69	15600
1999-09-23	4.67	4.75	4.67	4.67	130500
1999-09-24	4.67	4.67	4.67	4.67	14400
1999-09-27	4.69	4.69	4.67	4.69	163200
1999-09-28	4.71	4.71	4.67	4.69	209400
1999-09-29	4.67	4.71	4.67	4.67	70800
1999-09-30	4.69	4.71	4.67	4.71	113400
1999-10-01	4.75	4.75	4.67	4.71	9600
1999-10-04	4.71	4.83	4.69	4.69	15000
1999-10-05	4.83	4.83	4.69	4.69	11400
1999-10-06	4.69	4.83	4.69	4.83	41400
1999-10-07	4.75	4.83	4.71	4.71	276000
1999-10-08	4.77	4.83	4.71	4.71	42600
1999-10-11	4.79	4.81	4.79	4.81	7200
1999-10-12	4.79	4.79	4.71	4.71	19500
1999-10-13	4.73	4.75	4.71	4.75	25500
1999-10-14	4.73	4.79	4.73	4.79	37200
1999-10-15	4.71	4.82	4.69	4.75	29700
1999-10-18	4.81	4.81	4.69	4.71	6900
1999-10-19	4.83	4.83	4.69	4.71	58800
1999-10-20	4.81	4.83	4.71	4.83	31500
1999-10-21	4.71	4.83	4.71	4.83	36000
1999-10-22	4.71	4.75	4.67	4.69	351300
1999-10-25	4.69	4.77	4.69	4.69	18600
1999-10-26	4.69	4.73	4.69	4.73	51600
1999-10-27	4.73	4.75	4.71	4.75	12300
1999-10-28	4.75	4.83	4.71	4.73	35100
1999-10-29	4.83	4.83	4.73	4.75	24600
1999-11-01	4.77	4.88	4.75	4.83	60300
1999-11-02	4.83	4.88	4.79	4.81	122400
1999-11-03	4.83	4.92	4.83	4.92	185700
1999-11-04	4.92	4.96	4.90	4.96	11100
1999-11-05	4.92	5.00	4.92	4.96	105000
1999-11-08	5.00	5.00	4.96	5.00	16800
1999-11-09	4.94	5.04	4.94	4.98	97500
1999-11-10	4.92	5.00	4.92	5.00	107100
1999-11-11	4.98	5.02	4.96	5.00	278100
1999-11-12	4.96	5.08	4.94	4.98	68100
1999-11-15	4.94	4.96	4.92	4.96	166500
1999-11-16	4.92	5.00	4.90	5.00	220200
1999-11-17	4.97	4.97	4.88	4.88	35400
1999-11-18	4.98	4.98	4.88	4.96	64200
1999-11-19	4.90	5.00	4.88	4.96	268800
1999-11-22	4.92	4.92	4.79	4.79	39300
1999-11-23	4.79	4.83	4.75	4.79	603900
1999-11-24	4.77	4.83	4.75	4.79	513900
1999-11-26	4.83	4.83	4.77	4.77	23700
1999-11-29	4.77	4.81	4.75	4.77	333300
1999-11-30	4.81	4.81	4.75	4.79	152700
1999-12-01	4.79	4.79	4.67	4.67	64800
1999-12-02	4.75	4.75	4.69	4.73	311700
1999-12-03	4.73	4.75	4.71	4.73	80400
1999-12-06	4.73	4.73	4.71	4.71	147600
1999-12-07	4.73	4.73	4.71	4.71	138900
1999-12-08	4.69	4.69	4.58	4.58	451200
1999-12-09	4.58	4.58	4.52	4.56	48900
1999-12-10	4.56	4.60	4.56	4.58	167400
1999-12-13	4.58	4.60	4.58	4.60	54000
1999-12-14	4.58	4.60	4.56	4.56	347100
1999-12-15	4.58	4.60	4.54	4.54	128700
1999-12-16	4.50	4.50	4.38	4.38	47400
1999-12-17	4.40	4.46	4.21	4.21	185100
1999-12-20	4.17	4.33	4.17	4.25	349200
1999-12-21	4.21	4.27	4.13	4.25	276600
1999-12-22	4.21	4.25	4.17	4.21	129300
1999-12-23	4.23	4.25	4.21	4.25	157200
1999-12-27	4.21	4.27	4.08	4.13	366600
1999-12-28	4.06	4.10	3.96	4.00	428100
1999-12-29	4.04	4.08	3.96	3.96	95100
1999-12-30	4.00	4.08	3.96	4.04	2985300
1999-12-31	4.21	4.29	4.21	4.21	51300
2000-01-03	4.21	4.25	4.00	4.08	214800
2000-01-04	4.06	4.06	3.88	3.96	117000
2000-01-05	4.08	4.08	3.90	3.98	198900
2000-01-06	3.96	4.02	3.96	4.00	30300
2000-01-07	3.96	4.00	3.92	3.98	138000
2000-01-10	4.08	4.08	3.96	3.96	24000
2000-01-11	4.02	4.02	3.94	3.96	77400
2000-01-12	4.00	4.08	4.00	4.06	205200
2000-01-13	4.02	4.06	4.00	4.00	289500
2000-01-14	4.04	4.04	3.96	3.96	216900
2000-01-18	4.04	4.04	3.75	3.92	238200
2000-01-19	3.79	3.92	3.77	3.83	83400
2000-01-20	3.90	3.90	3.77	3.79	92400
2000-01-21	3.79	3.81	3.77	3.79	24300
2000-01-24	3.79	3.81	3.79	3.81	48900
2000-01-25	3.75	3.81	3.75	3.81	55200
2000-01-26	3.81	3.83	3.75	3.77	115500
2000-01-27	3.79	3.79	3.67	3.69	87600
2000-01-28	3.73	3.74	3.71	3.74	8700
2000-01-31	3.71	3.75	3.67	3.73	126000
2000-02-01	3.73	3.75	3.71	3.75	108300
2000-02-02	3.77	3.79	3.69	3.69	56700
2000-02-03	3.69	3.77	3.67	3.67	204300
2000-02-04	3.69	3.70	3.67	3.67	186600
2000-02-07	3.70	3.77	3.67	3.71	148800
2000-02-08	3.69	3.69	3.67	3.67	57300
2000-02-09	3.67	3.67	3.58	3.58	113100
2000-02-10	3.65	3.75	3.65	3.75	384000
2000-02-11	3.73	3.79	3.67	3.71	376800
2000-02-14	3.71	3.75	3.71	3.75	166800
2000-02-15	3.71	3.73	3.65	3.67	235800
2000-02-16	3.69	3.73	3.65	3.65	73800
2000-02-17	3.67	3.71	3.65	3.71	126300
2000-02-18	3.70	3.77	3.67	3.75	1254900
2000-02-22	3.76	3.81	3.75	3.77	97200
2000-02-23	3.78	3.85	3.78	3.83	308400
2000-02-24	3.85	3.88	3.79	3.83	330300
2000-02-25	3.83	3.88	3.81	3.81	176400
2000-02-28	3.98	3.98	3.83	3.83	12300
2000-02-29	3.79	3.92	3.79	3.85	90300
2000-03-01	3.83	3.88	3.83	3.85	150900
2000-03-02	3.88	3.88	3.83	3.85	438300
2000-03-03	3.85	3.85	3.79	3.79	58800
2000-03-06	3.83	3.84	3.75	3.75	80400
2000-03-07	3.75	3.77	3.67	3.73	65700
2000-03-08	3.71	3.75	3.63	3.68	30600
2000-03-09	3.68	3.68	3.60	3.67	44100
2000-03-10	3.58	3.67	3.58	3.58	27000
2000-03-13	3.56	3.65	3.56	3.65	147600
2000-03-14	3.63	3.67	3.63	3.63	147900
2000-03-15	3.63	3.67	3.63	3.65	99000
2000-03-16	3.67	3.92	3.67	3.85	176400
2000-03-17	3.83	3.83	3.75	3.75	81000
2000-03-20	3.79	3.83	3.79	3.83	6600
2000-03-21	3.82	3.92	3.81	3.92	220200
2000-03-22	3.90	4.02	3.88	3.98	171000
2000-03-23	3.98	4.13	3.98	4.13	230400
2000-03-24	4.13	4.13	4.10	4.10	40500
2000-03-27	4.10	4.10	4.06	4.08	107700
2000-03-28	4.13	4.17	4.06	4.17	209100
2000-03-29	4.17	4.17	4.08	4.10	94800
2000-03-30	4.10	4.19	4.04	4.19	399000
2000-03-31	4.15	4.21	4.15	4.15	44400
2000-04-03	4.17	4.29	4.13	4.25	83400
2000-04-04	4.25	4.28	4.15	4.15	44100
2000-04-05	4.17	4.21	4.17	4.19	51600
2000-04-06	4.19	4.29	4.19	4.21	15900
2000-04-07	4.23	4.23	4.17	4.17	8400
2000-04-10	4.17	4.17	4.13	4.13	10500
2000-04-11	4.13	4.17	4.13	4.17	27900
2000-04-12	4.10	4.17	4.10	4.17	31200
2000-04-13	4.10	4.10	4.08	4.08	14700
2000-04-14	4.06	4.06	3.42	3.83	126300
2000-04-17	3.68	3.88	3.58	3.88	24600
2000-04-18	3.92	3.96	3.75	3.83	20700
2000-04-19	3.90	3.92	3.90	3.90	193500
2000-04-20	3.88	3.88	3.71	3.81	55800
2000-04-24	3.85	3.88	3.85	3.88	19200
2000-04-25	3.88	3.98	3.88	3.98	23700
2000-04-26	3.96	4.08	3.96	4.08	237900
2000-04-27	4.00	4.00	3.98	3.98	18000
2000-04-28	3.98	4.08	3.98	4.08	66900
2000-05-01	4.10	4.10	3.98	4.00	26100
2000-05-02	4.02	4.08	3.98	3.98	64200
2000-05-03	3.96	4.25	3.96	4.08	143100
2000-05-04	4.08	4.13	3.98	4.00	15300
2000-05-05	3.98	4.00	3.92	3.94	2100
2000-05-08	4.00	4.00	3.96	3.96	7200
2000-05-09	3.96	3.96	3.92	3.94	25200
2000-05-10	3.94	4.04	3.94	3.94	774000
2000-05-11	3.94	3.99	3.92	3.92	133200
2000-05-12	4.00	4.02	4.00	4.00	170100
2000-05-15	4.02	4.04	4.00	4.00	198600
2000-05-16	4.04	4.08	4.02	4.02	13200
2000-05-17	4.00	4.02	3.96	4.00	498300
2000-05-18	3.96	4.00	3.96	4.00	35400
2000-05-19	3.96	4.00	3.96	4.00	18900
2000-05-22	3.98	3.98	3.88	3.95	67200
2000-05-23	4.00	4.00	3.83	3.83	6000
2000-05-24	3.83	3.96	3.83	3.92	104100
2000-05-25	3.90	3.93	3.83	3.92	285600
2000-05-26	3.90	3.96	3.90	3.92	6300
2000-05-30	3.95	3.96	3.92	3.96	165000
2000-05-31	3.94	4.02	3.94	3.98	832200
2000-06-01	4.00	4.02	3.98	3.98	42300
2000-06-02	4.00	4.10	4.00	4.08	513000
2000-06-05	4.15	4.15	4.13	4.13	34800
2000-06-06	4.15	4.15	4.13	4.13	56700
2000-06-07	4.10	4.17	4.08	4.15	210900
2000-06-08	4.13	4.29	4.13	4.29	167700
2000-06-09	4.29	4.44	4.23	4.31	37800
2000-06-12	4.31	4.33	4.31	4.33	11700
2000-06-13	4.29	4.33	4.27	4.29	12600
2000-06-14	4.29	4.29	4.21	4.21	11100
2000-06-15	4.27	4.27	4.17	4.17	14100
2000-06-16	4.17	4.17	4.10	4.10	53700
2000-06-19	4.10	4.21	4.06	4.06	24000
2000-06-20	4.08	4.08	4.06	4.06	71700
2000-06-21	4.06	4.08	3.94	3.94	39600
2000-06-22	3.92	3.93	3.75	3.75	334200
2000-06-23	3.75	3.83	3.75	3.83	90600
2000-06-26	3.88	3.88	3.79	3.79	5100
2000-06-27	3.88	3.88	3.67	3.71	66300
2000-06-28	3.70	3.73	3.46	3.52	836400
2000-06-29	3.58	3.58	3.50	3.52	318000
2000-06-30	3.50	3.52	3.48	3.48	63900
2000-07-03	3.48	3.50	3.44	3.44	140700
2000-07-05	3.50	3.58	3.44	3.48	122400
2000-07-06	3.46	3.46	3.42	3.42	193800
2000-07-07	3.42	3.46	3.42	3.42	156600
2000-07-10	3.44	3.46	3.42	3.42	147300
2000-07-11	3.46	3.46	3.42	3.42	594300
2000-07-12	3.42	3.46	3.42	3.46	16200
2000-07-13	3.42	3.46	3.40	3.46	34800
2000-07-14	3.46	3.48	3.42	3.48	20400
2000-07-17	3.45	3.46	3.44	3.46	15600
2000-07-18	3.42	3.46	3.38	3.42	5400
2000-07-19	3.42	3.50	3.42	3.48	84900
2000-07-20	3.44	3.48	3.42	3.48	6900
2000-07-21	3.44	3.46	3.44	3.46	11400
2000-07-24	3.44	3.48	3.42	3.48	12300
2000-07-25	3.44	3.44	3.42	3.42	42300
2000-07-26	3.44	3.48	3.38	3.38	666600
2000-07-27	3.40	3.46	3.33	3.38	492600
2000-07-28	3.46	3.46	3.33	3.35	20700
2000-07-31	3.40	3.42	3.31	3.38	131100
2000-08-01	3.33	3.38	3.31	3.38	100500
2000-08-02	3.33	3.42	3.33	3.35	15300
2000-08-03	3.35	3.42	3.35	3.42	119400
2000-08-04	3.42	3.46	3.42	3.46	294600
2000-08-07	3.48	3.50	3.42	3.48	10500
2000-08-08	3.50	3.54	3.44	3.54	48300
2000-08-09	3.54	3.54	3.48	3.52	43800
2000-08-10	3.51	3.60	3.48	3.60	7200
2000-08-11	3.50	3.56	3.50	3.54	36600
2000-08-14	3.52	3.56	3.50	3.52	41700
2000-08-15	3.50	3.54	3.50	3.52	2100
2000-08-16	3.52	3.56	3.50	3.56	37500
2000-08-17	3.54	3.56	3.50	3.56	6900
2000-08-18	3.52	3.54	3.52	3.54	5700
2000-08-21	3.50	3.58	3.50	3.58	1273800
2000-08-22	3.52	3.65	3.52	3.65	38700
2000-08-23	3.63	3.65	3.60	3.63	56700
2000-08-24	3.60	3.63	3.58	3.60	27600
2000-08-25	3.58	3.63	3.58	3.63	45300
2000-08-28	3.60	3.63	3.58	3.63	11400
2000-08-29	3.60	3.63	3.58	3.63	5100
2000-08-30	3.63	3.63	3.58	3.58	8700
2000-08-31	3.58	3.63	3.58	3.60	649500
2000-09-01	3.58	3.63	3.58	3.60	36000
2000-09-05	3.59	3.60	3.58	3.58	44400
2000-09-06	3.58	3.63	3.58	3.63	1242300
2000-09-07	3.60	3.63	3.56	3.63	92400
2000-09-08	3.63	3.79	3.60	3.71	462000
2000-09-11	3.73	3.73	3.63	3.63	17100
2000-09-12	3.65	3.69	3.65	3.69	89100
2000-09-13	3.69	3.73	3.67	3.71	81600
2000-09-14	3.69	3.71	3.69	3.71	5400
2000-09-15	3.71	3.71	3.67	3.69	116400
2000-09-18	3.67	3.69	3.63	3.67	65700
2000-09-19	3.65	3.67	3.63	3.65	125100
2000-09-20	3.65	3.67	3.63	3.63	130800
2000-09-21	3.63	3.67	3.63	3.67	6900
2000-09-22	3.60	3.67	3.58	3.63	28800
2000-09-25	3.65	3.65	3.65	3.65	3000
2000-09-26	3.58	3.60	3.58	3.60	643200
2000-09-27	3.58	3.67	3.58	3.60	43500
2000-09-28	3.58	3.65	3.58	3.65	110100
2000-09-29	3.63	3.65	3.63	3.65	30300
2000-10-02	3.63	3.65	3.63	3.63	48000
2000-10-03	3.63	3.65	3.60	3.65	96300
2000-10-04	3.60	3.65	3.60	3.63	284400
2000-10-05	3.67	3.73	3.63	3.65	20700
2000-10-06	3.65	3.67	3.63	3.67	93300
2000-10-09	3.65	3.67	3.60	3.65	148200
2000-10-10	3.63	3.67	3.60	3.67	456000
2000-10-11	3.61	3.63	3.58	3.58	30000
2000-10-12	3.55	3.56	3.54	3.54	12600
2000-10-13	3.54	3.63	3.52	3.58	48900
2000-10-16	3.54	3.63	3.54	3.63	47700
2000-10-17	3.60	3.63	3.58	3.63	9300
2000-10-18	3.67	3.67	3.54	3.56	15300
2000-10-19	3.54	3.63	3.54	3.56	13200
2000-10-20	3.56	3.63	3.56	3.56	24000
2000-10-23	3.63	3.63	3.56	3.56	23100
2000-10-24	3.60	3.63	3.56	3.63	74700
2000-10-25	3.58	3.63	3.58	3.63	46800
2000-10-26	3.58	3.63	3.58	3.60	17700
2000-10-27	3.57	3.62	3.57	3.62	60300
2000-10-30	3.56	3.63	3.56	3.60	114600
2000-10-31	3.58	3.63	3.58	3.63	87600
2000-11-01	3.63	3.67	3.63	3.67	430200
2000-11-02	3.63	3.63	3.54	3.58	642600
2000-11-03	3.58	3.63	3.58	3.58	507600
2000-11-06	3.56	3.58	3.54	3.54	26400
2000-11-07	3.60	3.63	3.56	3.58	868200
2000-11-08	3.58	3.58	3.56	3.56	22800
2000-11-09	3.58	3.60	3.58	3.58	98100
2000-11-10	3.58	3.60	3.56	3.60	151200
2000-11-13	3.58	3.58	3.54	3.58	531300
2000-11-14	3.60	3.63	3.56	3.60	135900
2000-11-15	3.60	3.71	3.56	3.67	102900
2000-11-16	3.67	3.67	3.63	3.63	58800
2000-11-17	3.63	3.67	3.58	3.60	228300
2000-11-20	3.60	3.67	3.58	3.60	67200
2000-11-21	3.65	3.65	3.50	3.52	96300
2000-11-22	3.63	3.65	3.56	3.58	30600
2000-11-24	3.60	3.65	3.58	3.65	7500
2000-11-27	3.56	3.65	3.56	3.65	10200
2000-11-28	3.60	3.60	3.58	3.58	11100
2000-11-29	3.58	3.63	3.58	3.58	9000
2000-11-30	3.58	3.58	3.46	3.50	63900
2000-12-01	3.46	3.60	3.46	3.58	105900
2000-12-04	3.50	3.56	3.50	3.50	74700
2000-12-05	3.51	3.54	3.35	3.46	44700
2000-12-06	3.38	3.52	3.35	3.40	31200
2000-12-07	3.40	3.54	3.40	3.54	57300
2000-12-08	3.46	3.58	3.46	3.58	72900
2000-12-11	3.52	3.63	3.52	3.60	606900
2000-12-12	3.58	3.67	3.58	3.67	2100
2000-12-13	3.58	3.58	3.58	3.58	10800
2000-12-14	3.58	3.67	3.58	3.58	65100
2000-12-15	3.58	3.58	3.50	3.50	27300
2000-12-18	3.54	3.60	3.54	3.54	24900
2000-12-19	3.52	3.58	3.50	3.54	48600
2000-12-20	3.54	3.54	3.50	3.54	122700
2000-12-21	3.52	3.88	3.52	3.83	1457400
2000-12-22	3.83	3.94	3.83	3.94	531600
2000-12-26	3.84	3.92	3.83	3.85	79200
2000-12-27	3.88	3.94	3.88	3.94	33600
2000-12-28	3.92	4.13	3.92	4.13	78900
2000-12-29	4.08	4.29	4.08	4.29	114900
2001-01-02	4.27	4.27	4.17	4.17	84000
2001-01-03	4.19	4.25	4.17	4.21	97200
2001-01-04	4.20	4.31	4.20	4.25	177600
2001-01-05	4.21	4.29	4.21	4.23	36900
2001-01-08	4.23	4.29	4.23	4.23	226500
2001-01-09	4.25	4.31	4.25	4.29	187500
2001-01-10	4.27	4.35	4.27	4.31	113700
2001-01-11	4.29	4.31	4.29	4.29	2400
2001-01-12	4.29	4.29	4.29	4.29	21000
2001-01-16	4.30	4.39	4.29	4.35	106800
2001-01-17	4.33	4.38	4.33	4.33	4800
2001-01-18	4.33	4.35	4.33	4.35	15900
2001-01-19	4.33	4.33	4.33	4.33	600
2001-01-22	4.33	4.38	4.33	4.33	53100
2001-01-23	4.35	4.38	4.35	4.38	3600
2001-01-24	4.33	4.40	4.33	4.35	32100
2001-01-25	4.38	4.38	4.31	4.35	277200
2001-01-26	4.38	4.42	4.38	4.40	323400
2001-01-29	4.38	4.40	4.38	4.40	55800
2001-01-30	4.40	4.40	4.38	4.38	45600
2001-01-31	4.38	4.40	4.38	4.38	69900
2001-02-01	4.42	4.44	4.40	4.42	60900
2001-02-02	4.44	4.44	4.40	4.40	40200
2001-02-05	4.40	4.40	4.40	4.40	1200
2001-02-06	4.40	4.40	4.40	4.40	39600
2001-02-07	4.42	4.42	4.40	4.40	10500
2001-02-08	4.42	4.42	4.40	4.40	1500
2001-02-09	4.40	4.42	4.40	4.40	8100
2001-02-12	4.36	4.40	4.35	4.40	36600
2001-02-13	4.42	4.50	4.40	4.46	1130700
2001-02-14	4.50	4.50	4.48	4.48	111900
2001-02-15	4.48	4.50	4.48	4.48	50100
2001-02-16	4.48	4.48	4.48	4.48	11100
2001-02-20	4.48	4.56	4.48	4.50	124500
2001-02-21	4.48	4.52	4.46	4.52	48300
2001-02-22	4.50	4.50	4.48	4.48	9000
2001-02-23	4.50	4.50	4.48	4.48	45900
2001-02-26	4.48	4.52	4.48	4.50	100800
2001-02-27	4.52	4.52	4.50	4.50	34500
2001-02-28	4.52	4.54	4.50	4.52	37500
2001-03-01	4.50	4.54	4.50	4.54	21600
2001-03-02	4.54	4.60	4.50	4.60	43500
2001-03-05	4.54	4.60	4.54	4.56	8100
2001-03-06	4.54	4.58	4.54	4.58	5100
2001-03-07	4.54	4.54	4.52	4.52	7200
2001-03-08	4.56	4.56	4.52	4.52	3900
2001-03-09	4.52	4.57	4.52	4.54	199500
2001-03-12	4.53	4.54	4.48	4.48	224700
2001-03-13	4.50	4.50	4.48	4.50	171900
2001-03-14	4.50	4.54	4.50	4.52	63900
2001-03-15	4.50	4.52	4.50	4.50	68100
2001-03-16	4.48	4.48	4.48	4.48	600
2001-03-19	4.50	4.50	4.48	4.48	34800
2001-03-20	4.50	4.50	4.46	4.50	21000
2001-03-21	4.46	4.46	4.42	4.44	20400
2001-03-22	4.46	4.50	4.40	4.40	62400
2001-03-23	4.46	4.46	4.38	4.40	161700
2001-03-26	4.40	4.42	4.40	4.42	3300
2001-03-27	4.42	4.46	4.42	4.46	11400
2001-03-28	4.44	4.46	4.42	4.42	156300
2001-03-29	4.40	4.42	4.40	4.40	3600
2001-03-30	4.38	4.38	3.96	4.38	78000
2001-04-02	4.38	4.42	4.29	4.29	21000
2001-04-03	4.29	4.33	4.29	4.33	16200
2001-04-04	4.35	4.35	4.13	4.33	20100
2001-04-05	4.21	4.27	4.21	4.27	1800
2001-04-06	4.33	4.35	4.25	4.29	906600
2001-04-09	4.30	4.33	4.29	4.33	7800
2001-04-10	4.29	4.33	4.29	4.33	63300
2001-04-11	4.31	4.31	4.31	4.31	8100
2001-04-12	4.31	4.31	4.31	4.31	23700
2001-04-16	4.33	4.33	4.30	4.33	35700
2001-04-17	4.32	4.40	4.32	4.40	67200
2001-04-18	4.42	4.42	4.34	4.37	4500
2001-04-19	4.37	4.38	4.30	4.32	72300
2001-04-20	4.32	4.35	4.28	4.35	8100
2001-04-23	4.33	4.33	4.33	4.33	6300
2001-04-24	4.35	4.38	4.33	4.33	30000
2001-04-25	4.33	4.33	4.33	4.33	6900
2001-04-26	4.35	4.36	4.33	4.34	42300
2001-04-27	4.36	4.37	4.35	4.35	89400
2001-04-30	4.40	4.40	4.40	4.40	7800
2001-05-01	4.39	4.61	4.39	4.61	45900
2001-05-02	4.63	4.63	4.54	4.54	2100
2001-05-03	4.50	4.58	4.50	4.58	10200
2001-05-04	4.53	4.57	4.53	4.57	1200
2001-05-07	4.57	4.57	4.54	4.54	33600
2001-05-08	4.55	4.57	4.54	4.56	11100
2001-05-09	4.57	4.70	4.57	4.70	86100
2001-05-10	4.70	4.73	4.67	4.71	106500
2001-05-11	4.72	4.79	4.70	4.76	242700
2001-05-14	4.78	4.81	4.75	4.80	46800
2001-05-15	4.81	5.00	4.71	4.90	87000
2001-05-16	4.90	5.01	4.90	4.98	74100
2001-05-17	5.01	5.05	4.99	5.02	83100
2001-05-18	5.02	5.06	5.02	5.04	24900
2001-05-21	5.06	5.13	4.99	4.99	36900
2001-05-22	5.00	5.06	5.00	5.05	41400
2001-05-23	5.02	5.03	5.00	5.02	24000
2001-05-24	5.01	5.04	4.97	5.03	115500
2001-05-25	5.06	5.08	5.02	5.03	188700
2001-05-29	5.03	5.04	4.97	5.00	36600
2001-05-30	5.00	5.08	4.97	5.07	79500
2001-05-31	5.07	5.23	5.05	5.17	77400
2001-06-01	5.20	5.23	5.20	5.23	25200
2001-06-04	5.21	5.23	5.10	5.17	22500
2001-06-05	5.11	5.24	5.11	5.24	17400
2001-06-06	5.18	5.24	5.18	5.22	31500
2001-06-07	5.22	5.31	5.21	5.31	80700
2001-06-08	5.33	5.33	5.30	5.33	23100
2001-06-11	5.29	5.35	5.28	5.33	38400
2001-06-12	5.33	5.42	5.31	5.42	75900
2001-06-13	5.42	5.48	5.41	5.48	90600
2001-06-14	5.44	5.53	5.43	5.52	7200
2001-06-15	5.49	5.49	5.38	5.46	39900
2001-06-18	5.45	5.45	5.42	5.45	9600
2001-06-19	5.38	5.47	5.38	5.47	23100
2001-06-20	5.38	5.50	5.38	5.47	182700
2001-06-21	5.38	5.49	5.38	5.49	140100
2001-06-22	5.47	5.58	5.46	5.57	48900
2001-06-25	5.57	5.74	5.57	5.72	830400
2001-06-26	5.73	5.74	5.69	5.72	1118100
2001-06-27	5.67	5.72	5.58	5.62	32400
2001-06-28	5.66	5.67	5.38	5.40	49800
2001-06-29	5.37	5.85	5.37	5.73	272700
2001-07-02	5.62	5.79	5.56	5.67	155100
2001-07-03	5.70	5.73	5.67	5.73	57300
2001-07-05	5.72	5.80	5.72	5.76	275400
2001-07-06	5.71	5.75	5.70	5.70	64200
2001-07-09	5.70	5.81	5.70	5.78	84600
2001-07-10	5.78	5.83	5.74	5.78	49200
2001-07-11	5.74	5.77	5.65	5.76	39000
2001-07-12	5.76	5.83	5.75	5.78	37800
2001-07-13	5.76	5.83	5.76	5.76	36600
2001-07-16	5.75	5.82	5.73	5.82	87000
2001-07-17	5.73	5.81	5.68	5.78	76500
2001-07-18	5.74	5.78	5.72	5.73	166800
2001-07-19	5.71	5.75	5.71	5.74	38100
2001-07-20	5.75	5.78	5.73	5.73	13200
2001-07-23	5.73	5.77	5.73	5.73	36300
2001-07-24	5.73	5.75	5.72	5.72	12300
2001-07-25	5.75	5.81	5.74	5.74	53100
2001-07-26	5.63	5.79	5.58	5.78	81000
2001-07-27	5.76	5.82	5.75	5.78	178800
2001-07-30	5.80	5.82	5.78	5.78	24600
2001-07-31	5.82	5.97	5.72	5.73	90000
2001-08-01	5.73	5.83	5.73	5.82	46500
2001-08-02	5.77	5.83	5.77	5.78	32100
2001-08-03	5.77	5.81	5.77	5.80	27900
2001-08-06	5.81	5.94	5.76	5.90	77700
2001-08-07	5.85	5.92	5.78	5.87	36000
2001-08-08	5.93	5.95	5.87	5.92	56100
2001-08-09	5.92	5.93	5.76	5.82	23400
2001-08-10	5.80	5.98	5.77	5.92	142500
2001-08-13	5.87	5.98	5.74	5.92	12900
2001-08-14	5.83	6.06	5.83	5.99	140100
2001-08-15	6.03	6.05	5.90	6.02	129300
2001-08-16	6.02	6.03	5.97	6.00	42300
2001-08-17	6.00	6.08	6.00	6.00	13800
2001-08-20	6.00	6.16	6.00	6.02	97500
2001-08-21	6.05	6.17	6.05	6.12	19800
2001-08-22	6.09	6.13	6.02	6.07	24900
2001-08-23	6.09	6.13	6.05	6.06	8100
2001-08-24	6.05	6.08	5.83	5.88	31500
2001-08-27	5.88	5.88	5.77	5.77	32400
2001-08-28	5.76	5.80	5.76	5.77	32100
2001-08-29	5.77	6.07	5.77	5.97	97800
2001-08-30	6.10	6.10	5.87	5.87	89700
2001-08-31	5.90	6.07	5.90	6.07	93900
2001-09-04	6.07	6.07	5.90	5.90	47400
2001-09-05	5.91	5.93	5.85	5.85	15000
2001-09-06	5.87	5.87	5.73	5.77	29100
2001-09-07	5.77	5.77	5.65	5.65	125100
2001-09-10	5.67	5.73	5.63	5.66	88800
2001-09-17	5.62	5.62	5.28	5.37	148500
2001-09-18	5.43	5.45	5.33	5.33	15900
2001-09-19	5.33	5.53	5.33	5.34	287700
2001-09-20	5.34	5.39	5.34	5.34	184500
2001-09-21	5.34	5.34	5.22	5.22	329400
2001-09-24	5.30	5.41	5.13	5.13	27000
2001-09-25	5.12	5.30	5.10	5.28	29100
2001-09-26	5.28	5.36	5.08	5.19	36600
2001-09-27	5.38	5.38	5.15	5.37	24000
2001-09-28	5.37	5.49	5.24	5.49	127500
2001-10-01	5.37	5.47	5.15	5.33	19800
2001-10-02	5.35	5.58	5.33	5.56	88800
2001-10-03	5.58	5.58	5.51	5.55	89400
2001-10-04	5.55	5.77	5.51	5.61	210000
2001-10-05	5.57	5.95	5.52	5.95	47100
2001-10-08	5.86	6.00	5.76	5.79	154200
2001-10-09	5.86	5.86	5.78	5.85	5400
2001-10-10	5.85	5.85	5.70	5.70	14100
2001-10-11	5.82	5.82	5.70	5.72	83100
2001-10-12	5.70	5.70	5.63	5.63	1800
2001-10-15	5.66	5.73	5.62	5.68	21300
2001-10-16	5.83	5.85	5.76	5.78	32400
2001-10-17	5.87	5.87	5.68	5.75	45000
2001-10-18	5.67	5.83	5.67	5.70	38100
2001-10-19	5.67	5.82	5.67	5.82	600
2001-10-22	5.67	5.82	5.67	5.67	20400
2001-10-23	5.78	5.80	5.66	5.70	34200
2001-10-24	5.80	5.80	5.70	5.79	13800
2001-10-25	5.80	5.92	5.77	5.92	30300
2001-10-26	5.92	5.92	5.78	5.90	85800
2001-10-29	5.78	5.90	5.78	5.84	57000
2001-10-30	5.84	5.90	5.83	5.90	3300
2001-10-31	5.90	5.98	5.83	5.98	285900
2001-11-01	6.00	6.00	5.82	5.98	132000
2001-11-02	6.00	6.08	5.87	6.00	119100
2001-11-05	5.98	6.02	5.85	5.95	51300
2001-11-06	5.93	5.93	5.77	5.80	46500
2001-11-07	5.77	5.83	5.72	5.75	28800
2001-11-08	5.76	5.96	5.75	5.78	61200
2001-11-09	5.77	5.77	5.77	5.77	1500
2001-11-12	5.91	5.91	5.79	5.83	66900
2001-11-13	5.83	5.87	5.82	5.83	89700
2001-11-14	5.83	5.83	5.80	5.80	7500
2001-11-15	5.79	5.83	5.79	5.81	28800
2001-11-16	5.78	5.80	5.75	5.80	34800
2001-11-19	5.77	5.80	5.75	5.75	85500
2001-11-20	5.77	5.77	5.63	5.75	25200
2001-11-21	5.75	5.79	5.66	5.69	250800
2001-11-23	5.77	5.78	5.70	5.73	4800
2001-11-26	5.78	5.90	5.78	5.88	30300
2001-11-27	5.85	5.85	5.66	5.69	67500
2001-11-28	5.67	5.97	5.65	5.76	97800
2001-11-29	5.83	5.94	5.77	5.94	74700
2001-11-30	5.83	5.94	5.81	5.88	26100
2001-12-03	5.87	6.02	5.83	6.00	48000
2001-12-04	6.00	6.00	5.82	5.97	6000
2001-12-05	5.98	5.99	5.90	5.90	7500
2001-12-06	5.97	5.97	5.90	5.92	22200
2001-12-07	5.97	5.98	5.88	5.98	5700
2001-12-10	5.89	5.98	5.73	5.73	45600
2001-12-11	5.83	5.83	5.52	5.57	63000
2001-12-12	5.55	5.68	5.52	5.68	286800
2001-12-13	5.55	5.67	5.55	5.67	25500
2001-12-14	5.73	5.73	5.73	5.73	6600
2001-12-17	5.67	5.92	5.67	5.74	29400
2001-12-18	5.88	5.91	5.79	5.83	21600
2001-12-19	5.83	5.88	5.63	5.73	33300
2001-12-20	5.67	5.75	5.64	5.64	14400
2001-12-21	5.69	5.73	5.63	5.72	117000
2001-12-24	5.61	5.95	5.38	5.95	31200
2001-12-26	5.78	5.78	5.61	5.73	17400
2001-12-27	5.63	5.78	5.62	5.62	19200
2001-12-28	5.58	5.70	5.58	5.70	49500
2001-12-31	5.67	5.82	5.67	5.78	26400
2002-01-02	5.73	5.86	5.73	5.86	45000
2002-01-03	5.87	5.92	5.79	5.92	24600
2002-01-04	5.87	5.93	5.75	5.75	11400
2002-01-07	5.76	5.88	5.75	5.75	8100
2002-01-08	5.80	5.86	5.75	5.83	108900
2002-01-09	5.75	5.83	5.75	5.82	54300
2002-01-10	5.75	5.83	5.75	5.80	9000
2002-01-11	5.82	5.87	5.82	5.87	13500
2002-01-14	5.83	5.83	5.71	5.82	39900
2002-01-15	5.83	5.94	5.77	5.92	35400
2002-01-16	5.77	6.08	5.77	5.95	31500
2002-01-17	5.99	6.00	5.93	6.00	4800
2002-01-18	5.97	6.18	5.97	6.13	26400
2002-01-22	6.13	6.13	6.00	6.02	18300
2002-01-23	6.02	6.02	5.77	5.85	14100
2002-01-24	5.94	5.97	5.82	5.96	11100
2002-01-25	5.78	6.02	5.73	5.74	18000
2002-01-28	5.81	5.93	5.67	5.72	46800
2002-01-29	5.68	5.68	5.65	5.65	76500
2002-01-30	5.70	5.75	5.65	5.75	60000
2002-01-31	5.77	5.77	5.70	5.77	34500
2002-02-01	5.68	5.77	5.68	5.73	8100
2002-02-04	5.73	5.73	5.70	5.70	44700
2002-02-05	5.73	5.77	5.70	5.77	106200
2002-02-06	5.73	5.77	5.70	5.72	33900
2002-02-07	5.70	5.72	5.70	5.70	32400
2002-02-08	5.70	5.74	5.70	5.74	40200
2002-02-11	5.74	5.74	5.71	5.73	31500
2002-02-12	5.73	5.73	5.70	5.70	45600
2002-02-13	5.71	5.73	5.70	5.73	124500
2002-02-14	5.73	5.76	5.70	5.70	38400
2002-02-15	5.70	5.77	5.70	5.77	15000
2002-02-19	5.70	5.73	5.70	5.73	94800
2002-02-20	5.75	5.79	5.70	5.73	771300
2002-02-21	5.72	5.83	5.72	5.77	1158900
2002-02-22	5.82	5.93	5.70	5.75	87000
2002-02-25	5.72	5.76	5.70	5.70	89700
2002-02-26	5.73	5.73	5.70	5.70	15600
2002-02-27	5.70	5.74	5.70	5.74	15900
2002-02-28	5.72	5.79	5.72	5.78	211800
2002-03-01	5.76	5.82	5.74	5.80	19500
2002-03-04	5.80	5.85	5.79	5.80	42900
2002-03-05	5.83	6.00	5.79	5.98	54000
2002-03-06	5.98	6.08	5.97	6.06	58500
2002-03-07	6.08	6.08	5.95	5.98	13800
2002-03-08	6.00	6.08	5.87	5.87	15300
2002-03-11	5.88	6.00	5.88	5.93	15900
2002-03-12	5.78	5.97	5.78	5.93	56700
2002-03-13	5.93	5.93	5.92	5.92	5700
2002-03-14	5.97	6.20	5.97	6.04	70500
2002-03-15	6.05	6.28	6.05	6.24	66600
2002-03-18	6.24	6.30	6.06	6.06	46200
2002-03-19	6.07	6.16	6.07	6.11	14100
2002-03-20	6.15	6.18	6.10	6.10	18900
2002-03-21	6.09	6.20	6.09	6.09	23700
2002-03-22	6.09	6.12	6.03	6.06	31200
2002-03-25	6.17	6.17	5.91	5.91	32700
2002-03-26	5.90	6.07	5.88	6.07	140700
2002-03-27	6.08	6.12	6.00	6.11	16800
2002-03-28	6.14	6.14	6.02	6.04	60000
2002-04-01	6.03	6.14	6.03	6.14	25200
2002-04-02	6.14	6.17	6.05	6.17	14100
2002-04-03	6.14	6.17	6.07	6.07	24300
2002-04-04	6.08	6.30	6.08	6.30	20700
2002-04-05	6.30	6.30	6.18	6.28	19200
2002-04-08	6.28	6.64	6.28	6.51	26400
2002-04-09	6.61	6.65	6.32	6.33	79500
2002-04-10	6.33	6.65	6.33	6.65	77700
2002-04-11	6.49	6.65	6.33	6.51	90000
2002-04-12	6.52	6.65	6.52	6.65	39900
2002-04-15	6.60	6.67	6.54	6.57	53700
2002-04-16	6.57	6.62	6.06	6.41	99600
2002-04-17	6.38	6.38	6.08	6.19	119100
2002-04-18	6.33	6.63	6.27	6.62	39000
2002-04-19	6.38	6.59	6.09	6.19	66000
2002-04-22	6.27	6.28	6.20	6.28	11700
2002-04-23	6.26	6.31	6.20	6.28	15900
2002-04-24	6.31	6.78	6.31	6.73	120600
2002-04-25	6.73	6.78	6.55	6.64	42600
2002-04-26	6.50	6.93	6.50	6.87	139500
2002-04-29	6.80	6.92	6.72	6.80	148800
2002-04-30	6.80	6.93	6.75	6.93	51000
2002-05-01	6.79	7.15	6.79	7.13	229500
2002-05-02	7.13	7.66	7.05	7.52	127800
2002-05-03	7.62	7.72	7.50	7.62	536100
2002-05-06	7.70	7.76	7.67	7.70	174300
2002-05-07	7.73	7.80	7.58	7.70	182100
2002-05-08	7.67	7.83	7.67	7.81	122100
2002-05-09	7.81	8.00	7.81	8.00	62700
2002-05-10	8.00	8.00	7.85	7.98	95700
2002-05-13	7.98	8.00	7.90	7.99	83400
2002-05-14	8.02	8.14	7.99	8.10	87600
2002-05-15	8.01	8.17	7.97	8.10	65100
2002-05-16	8.06	8.10	8.02	8.08	195000
2002-05-17	8.09	8.22	8.04	8.22	148800
2002-05-20	8.20	8.22	8.10	8.10	81600
2002-05-21	8.22	8.22	8.13	8.16	69600
2002-05-22	8.16	8.16	7.93	8.16	150300
2002-05-23	8.10	8.13	8.01	8.13	37800
2002-05-24	8.12	8.20	8.02	8.20	41700
2002-05-28	8.22	8.22	8.00	8.10	168900
2002-05-29	8.03	8.22	7.93	7.93	87900
2002-05-30	8.00	8.17	7.92	8.16	82800
2002-05-31	8.16	8.22	8.03	8.03	102000
2002-06-03	8.04	8.29	8.04	8.22	77700
2002-06-04	8.10	8.10	7.52	7.65	102600
2002-06-05	7.52	7.72	7.32	7.53	175200
2002-06-06	7.47	7.97	7.47	7.83	84300
2002-06-07	7.75	7.88	7.57	7.88	51000
2002-06-10	7.83	7.99	7.82	7.99	20700
2002-06-11	8.00	8.13	7.88	8.13	78000
2002-06-12	7.87	8.13	7.87	8.11	89400
2002-06-13	8.01	8.11	8.01	8.06	36600
2002-06-14	8.04	8.29	8.03	8.08	38400
2002-06-17	8.25	8.33	8.20	8.26	55800
2002-06-18	8.33	8.33	8.31	8.33	33600
2002-06-19	8.33	8.60	8.33	8.40	131700
2002-06-20	8.51	8.58	8.40	8.49	82500
2002-06-21	8.46	8.53	8.41	8.45	222600
2002-06-24	8.45	8.45	8.13	8.29	166800
2002-06-25	8.29	8.64	8.25	8.58	103500
2002-06-26	8.17	8.46	8.17	8.43	116400
2002-06-27	8.43	8.63	8.38	8.62	178200
2002-06-28	8.61	8.63	8.50	8.62	486300
2002-07-01	8.63	8.71	8.51	8.60	165000
2002-07-02	8.57	8.60	8.42	8.51	68400
2002-07-03	8.45	8.63	8.25	8.50	94800
2002-07-05	8.50	8.66	8.33	8.52	90600
2002-07-08	8.62	8.63	8.27	8.38	56700
2002-07-09	8.37	8.50	8.34	8.42	66600
2002-07-10	8.39	8.49	8.22	8.42	78600
2002-07-11	8.47	8.47	8.31	8.33	95700
2002-07-12	8.40	8.43	8.29	8.30	46500
2002-07-15	8.30	8.35	7.72	7.81	106200
2002-07-16	7.77	8.00	7.72	7.76	71400
2002-07-17	7.93	8.23	7.73	8.00	63300
2002-07-18	8.07	8.08	7.72	7.72	46200
2002-07-19	7.70	7.81	7.10	7.17	117600
2002-07-22	7.17	7.30	7.03	7.15	41400
2002-07-23	7.25	7.28	6.92	6.92	38100
2002-07-24	6.92	7.00	6.88	7.00	108600
2002-07-25	6.99	7.20	6.99	7.09	62700
2002-07-26	7.13	7.58	7.13	7.58	94800
2002-07-29	7.40	8.16	7.40	8.16	141600
2002-07-30	7.90	8.22	7.90	8.13	259800
2002-07-31	8.00	8.43	8.00	8.34	234600
2002-08-01	8.24	8.38	8.20	8.33	122400
2002-08-02	8.17	8.33	7.94	8.05	45000
2002-08-05	8.27	8.27	7.98	8.06	48300
2002-08-06	8.33	8.55	8.18	8.55	194700
2002-08-07	8.55	8.57	8.27	8.33	87600
2002-08-08	8.32	8.43	8.30	8.37	317400
2002-08-09	8.33	8.78	8.32	8.67	114000
2002-08-12	8.78	8.99	8.50	8.88	112200
2002-08-13	8.90	9.00	8.55	8.95	158400
2002-08-14	8.97	9.62	8.80	9.62	153600
2002-08-15	9.60	9.83	9.35	9.73	192900
2002-08-16	9.80	9.80	9.47	9.57	240600
2002-08-19	9.64	9.88	9.56	9.82	299700
2002-08-20	9.88	9.93	9.77	9.92	199500
2002-08-21	9.93	9.97	9.83	9.97	111300
2002-08-22	9.98	10.31	9.94	10.17	236400
2002-08-23	10.22	10.30	10.15	10.20	131700
2002-08-26	10.25	10.46	10.20	10.43	179400
2002-08-27	10.43	10.61	10.42	10.55	153900
2002-08-28	10.62	10.65	10.47	10.65	97500
2002-08-29	10.67	10.67	10.37	10.43	125400
2002-08-30	10.49	10.49	10.21	10.30	175200
2002-09-03	10.27	10.27	9.92	10.02	245700
2002-09-04	9.87	10.17	9.72	10.17	183300
2002-09-05	10.14	10.14	9.80	9.95	147000
2002-09-06	9.79	9.95	9.79	9.87	162600
2002-09-09	9.72	9.82	9.67	9.71	164400
2002-09-10	9.71	9.71	8.67	8.69	396300
2002-09-11	8.70	8.85	8.62	8.69	106200
2002-09-12	8.68	9.01	8.62	9.00	181200
2002-09-13	8.89	9.00	8.72	8.83	238500
2002-09-16	8.70	8.90	8.70	8.90	112800
2002-09-17	8.90	8.97	8.79	8.93	144000
2002-09-18	8.84	9.00	8.78	8.97	150000
2002-09-19	8.99	9.00	8.80	8.83	119100
2002-09-20	8.92	9.04	8.83	8.93	166800
2002-09-23	9.00	9.06	8.18	8.43	100500
2002-09-24	8.43	8.93	8.32	8.92	137700
2002-09-25	8.75	9.35	8.75	9.22	71100
2002-09-26	9.27	9.67	9.16	9.54	168900
2002-09-27	9.60	9.60	9.37	9.37	80700
2002-09-30	9.34	9.40	9.09	9.33	133500
2002-10-01	9.37	9.53	9.25	9.50	81300
2002-10-02	9.48	9.54	9.43	9.53	107100
2002-10-03	9.49	9.50	9.35	9.50	90300
2002-10-04	9.37	9.57	8.99	9.21	60600
2002-10-07	9.21	9.51	9.02	9.45	84300
2002-10-08	9.50	9.50	9.36	9.45	79500
2002-10-09	9.40	9.50	9.38	9.38	44100
2002-10-10	9.38	9.50	9.05	9.43	87900
2002-10-11	9.42	9.51	9.42	9.50	79800
2002-10-14	9.50	9.66	9.41	9.63	50100
2002-10-15	9.57	10.12	9.57	10.06	52200
2002-10-16	10.04	10.13	9.91	9.91	77400
2002-10-17	10.08	10.08	9.77	9.83	52200
2002-10-18	9.83	9.83	9.74	9.78	50700
2002-10-21	9.87	9.90	9.73	9.82	120600
2002-10-22	9.74	9.75	9.57	9.57	55800
2002-10-23	9.65	9.68	9.57	9.58	99000
2002-10-24	9.55	9.70	9.47	9.55	41700
2002-10-25	9.56	9.58	9.40	9.50	50400
2002-10-28	9.51	9.51	9.13	9.26	110700
2002-10-29	9.16	9.26	9.13	9.20	15300
2002-10-30	9.26	9.28	9.10	9.13	24000
2002-10-31	9.13	9.57	9.13	9.49	115800
2002-11-01	9.50	9.50	9.45	9.50	46800
2002-11-04	9.57	9.57	9.39	9.50	96900
2002-11-05	9.50	9.62	9.47	9.49	164700
2002-11-06	9.50	9.67	9.50	9.66	81000
2002-11-07	9.67	9.77	9.60	9.62	36300
2002-11-08	9.64	9.72	9.47	9.48	57000
2002-11-11	9.45	9.49	9.34	9.34	23100
2002-11-12	9.54	9.54	9.33	9.37	55800
2002-11-13	9.33	9.56	9.17	9.30	28800
2002-11-14	9.33	9.52	9.33	9.52	48900
2002-11-15	9.42	9.72	9.42	9.61	36300
2002-11-18	9.65	9.65	9.27	9.27	36900
2002-11-19	9.27	9.32	9.03	9.04	46200
2002-11-20	9.03	9.08	8.68	8.80	131700
2002-11-21	8.76	8.83	8.72	8.80	126600
2002-11-22	8.80	8.96	8.77	8.86	78000
2002-11-25	9.01	10.02	9.01	9.98	386700
2002-11-26	10.17	10.87	10.15	10.62	701700
2002-11-27	10.68	11.00	10.67	10.98	267900
2002-11-29	10.98	11.04	10.89	11.00	132300
2002-12-02	11.03	11.20	10.90	11.14	278700
2002-12-03	11.08	11.12	10.95	11.02	51000
2002-12-04	11.02	11.08	11.00	11.06	111600
2002-12-05	11.04	11.14	11.00	11.07	618300
2002-12-06	11.07	11.40	11.04	11.40	119400
2002-12-09	11.17	11.33	11.13	11.13	92700
2002-12-10	11.22	11.35	11.22	11.33	197100
2002-12-11	11.33	11.33	11.07	11.29	136800
2002-12-12	11.29	11.33	11.07	11.09	90600
2002-12-13	11.07	11.22	11.07	11.13	309900
2002-12-16	11.13	11.18	11.07	11.12	594300
2002-12-17	11.11	11.16	11.08	11.11	345900
2002-12-18	11.12	11.18	11.10	11.17	253500
2002-12-19	11.14	11.17	11.10	11.10	590700
2002-12-20	11.10	11.22	11.10	11.22	180600
2002-12-23	11.12	11.20	10.92	11.05	285600
2002-12-24	10.93	11.01	10.92	11.00	58500
2002-12-26	11.03	11.07	10.95	11.07	16500
2002-12-27	11.07	11.07	10.70	10.70	72900
2002-12-30	10.70	11.11	10.54	11.11	162000
2002-12-31	10.87	11.25	10.87	10.99	163800
2003-01-02	11.08	11.08	10.91	11.05	46800
2003-01-03	11.05	11.08	10.93	11.05	123000
2003-01-06	11.02	11.09	10.79	10.79	109200
2003-01-07	10.78	10.88	10.67	10.79	88200
2003-01-08	10.71	10.80	10.66	10.74	102300
2003-01-09	10.79	10.80	10.67	10.80	81000
2003-01-10	10.67	10.80	10.28	10.32	758700
2003-01-13	10.35	10.73	10.35	10.71	149100
2003-01-14	10.73	10.80	10.66	10.80	137700
2003-01-15	10.83	11.00	10.59	11.00	321000
2003-01-16	11.00	11.00	10.72	10.83	152700
2003-01-17	10.83	10.87	10.77	10.80	223200
2003-01-21	10.74	10.98	10.73	10.95	215100
2003-01-22	10.88	10.93	10.63	10.63	98400
2003-01-23	10.64	11.00	10.63	11.00	185100
2003-01-24	11.00	11.07	10.90	10.97	390000
2003-01-27	10.91	10.97	10.70	10.72	603600
2003-01-28	10.72	10.85	10.72	10.83	291000
2003-01-29	10.83	10.92	10.76	10.91	217800
2003-01-30	10.83	10.92	10.80	10.83	114600
2003-01-31	10.83	10.93	10.83	10.90	150900
2003-02-03	10.83	11.07	10.83	11.02	278400
2003-02-04	11.00	11.00	10.92	10.92	347400
2003-02-05	11.00	11.03	10.90	10.91	344700
2003-02-06	10.95	11.08	10.90	11.00	99600
2003-02-07	11.00	11.13	11.00	11.12	271800
2003-02-10	11.00	11.13	10.98	11.09	312000
2003-02-11	11.06	11.11	11.00	11.01	333000
2003-02-12	11.08	11.08	11.02	11.04	198000
2003-02-13	11.00	11.07	11.00	11.05	424200
2003-02-14	11.02	11.05	10.98	10.98	37500
2003-02-18	10.95	11.05	10.94	11.00	71100
2003-02-19	11.00	11.02	10.65	10.71	327300
2003-02-20	10.65	10.73	10.60	10.67	388800
2003-02-21	10.60	10.75	10.60	10.75	62700
2003-02-24	10.77	10.78	10.63	10.63	178200
2003-02-25	10.72	10.72	10.55	10.64	133800
2003-02-26	10.55	10.64	10.50	10.53	82800
2003-02-27	10.50	10.67	10.45	10.63	492900
2003-02-28	10.68	10.83	10.68	10.68	101400
2003-03-03	10.69	10.78	10.69	10.76	296100
2003-03-04	10.75	10.82	10.74	10.82	72600
2003-03-05	10.83	10.90	10.74	10.82	73500
2003-03-06	10.90	10.90	10.75	10.81	299100
2003-03-07	10.77	10.90	10.77	10.79	163200
2003-03-10	10.77	10.92	10.77	10.77	111300
2003-03-11	10.82	10.90	10.75	10.81	278100
2003-03-12	10.79	10.81	10.77	10.81	127800
2003-03-13	10.83	10.83	10.78	10.83	694800
2003-03-14	10.83	10.95	10.82	10.88	70200
2003-03-17	10.90	10.97	10.82	10.86	127800
2003-03-18	10.82	10.90	10.67	10.87	405000
2003-03-19	10.87	10.90	10.83	10.90	444600
2003-03-20	10.86	10.90	10.74	10.83	273300
2003-03-21	10.88	10.88	10.64	10.85	477900
2003-03-24	10.83	10.85	10.64	10.70	143400
2003-03-25	10.67	10.75	10.62	10.64	75000
2003-03-26	10.59	10.63	10.50	10.61	128400
2003-03-27	10.50	10.81	10.50	10.56	73500
2003-03-28	10.59	10.66	10.50	10.50	93300
2003-03-31	10.49	10.56	10.47	10.53	216600
2003-04-01	10.48	10.80	10.47	10.79	253800
2003-04-02	10.82	10.82	10.60	10.67	208800
2003-04-03	10.69	10.69	10.52	10.53	106500
2003-04-04	10.62	10.62	10.42	10.55	52800
2003-04-07	10.55	10.73	10.55	10.65	75900
2003-04-08	10.56	10.67	10.56	10.63	60600
2003-04-09	10.67	10.67	10.55	10.55	82200
2003-04-10	10.53	10.60	10.52	10.55	77700
2003-04-11	10.63	10.67	10.60	10.60	35100
2003-04-14	10.68	10.76	10.62	10.76	77400
2003-04-15	10.68	10.78	10.66	10.68	84300
2003-04-16	10.76	10.80	10.67	10.78	154800
2003-04-17	10.81	10.82	10.61	10.69	193800
2003-04-21	10.61	10.73	10.58	10.68	87900
2003-04-22	10.68	10.92	10.68	10.92	57900
2003-04-23	10.92	11.24	10.92	11.22	179400
2003-04-24	11.21	11.32	11.17	11.27	153000
2003-04-25	11.31	11.41	11.27	11.36	543900
2003-04-28	11.41	11.50	11.36	11.50	217500
2003-04-29	11.42	11.51	11.42	11.44	78300
2003-04-30	11.43	11.47	11.39	11.47	82800
2003-05-01	11.48	11.50	11.36	11.49	68400
2003-05-02	11.49	11.57	11.37	11.55	74400
2003-05-05	11.57	11.57	11.39	11.43	78000
2003-05-06	11.44	11.55	11.43	11.50	127800
2003-05-07	11.55	11.82	11.42	11.67	179400
2003-05-08	11.67	11.83	11.62	11.70	101700
2003-05-09	11.73	11.93	11.73	11.93	67500
2003-05-12	11.97	12.10	11.90	12.08	107400
2003-05-13	12.07	12.22	12.00	12.05	336300
2003-05-14	12.17	12.17	12.00	12.13	99600
2003-05-15	12.04	12.27	12.03	12.22	113100
2003-05-16	12.17	12.30	12.10	12.10	99000
2003-05-19	12.10	12.21	12.08	12.15	79500
2003-05-20	12.13	12.25	12.03	12.08	70500
2003-05-21	12.02	12.25	12.02	12.19	141600
2003-05-22	12.16	12.28	12.13	12.17	181500
2003-05-23	12.19	12.28	12.08	12.08	136800
2003-05-27	12.03	12.29	12.03	12.15	33600
2003-05-28	12.12	12.29	12.05	12.28	135600
2003-05-29	12.28	12.28	12.13	12.17	150000
2003-05-30	12.13	12.28	12.05	12.22	139500
2003-06-02	12.28	12.30	12.03	12.28	127500
2003-06-03	12.30	12.93	12.16	12.83	718200
2003-06-04	12.84	13.06	12.70	12.88	338400
2003-06-05	12.95	12.95	12.70	12.80	46800
2003-06-06	12.63	12.88	12.50	12.50	96900
2003-06-09	12.54	12.56	12.41	12.41	134400
2003-06-10	12.53	12.53	12.37	12.43	183300
2003-06-11	12.48	12.48	12.37	12.44	128100
2003-06-12	12.40	12.48	12.30	12.33	88800
2003-06-13	12.37	12.40	12.28	12.28	153300
2003-06-16	12.40	12.77	12.40	12.73	225300
2003-06-17	12.80	12.80	12.67	12.75	89400
2003-06-18	12.78	12.78	12.67	12.75	147900
2003-06-19	12.77	12.77	12.67	12.69	183000
2003-06-20	12.67	12.75	12.59	12.59	612000
2003-06-23	12.68	12.68	12.37	12.37	153600
2003-06-24	12.37	12.50	12.20	12.25	90600
2003-06-25	12.25	12.40	12.20	12.40	76500
2003-06-26	12.39	12.65	12.39	12.56	127800
2003-06-27	12.59	12.79	12.59	12.78	115500
2003-06-30	12.80	12.81	12.54	12.65	187200
2003-07-01	12.80	12.92	12.67	12.89	133500
2003-07-02	12.93	13.51	12.93	13.50	408300
2003-07-03	13.50	13.58	13.30	13.53	48000
2003-07-07	13.62	13.62	13.03	13.37	82800
2003-07-08	13.38	13.47	13.00	13.45	102000
2003-07-09	13.33	13.75	13.33	13.61	81900
2003-07-10	13.54	13.73	13.54	13.73	36000
2003-07-11	13.73	13.80	13.67	13.77	19200
2003-07-14	13.77	14.13	13.77	14.01	52500
2003-07-15	13.96	14.17	13.94	14.13	114000
2003-07-16	14.17	14.27	14.07	14.09	66600
2003-07-17	14.08	14.16	13.94	13.94	42600
2003-07-18	13.96	13.97	13.80	13.87	21300
2003-07-21	13.87	13.89	13.50	13.50	35100
2003-07-22	13.60	13.60	13.42	13.50	29700
2003-07-23	13.50	14.59	13.50	14.50	273000
2003-07-24	14.62	15.05	14.42	14.78	168000
2003-07-25	14.60	14.94	14.52	14.79	326700
2003-07-28	14.80	15.14	14.77	14.83	91500
2003-07-29	14.82	14.93	14.62	14.89	101400
2003-07-30	14.93	14.93	14.58	14.66	237000
2003-07-31	14.60	14.85	14.47	14.76	516300
2003-08-01	14.83	14.88	14.67	14.82	224700
2003-08-04	14.82	14.86	14.50	14.62	1340100
2003-08-05	14.53	14.60	14.44	14.56	75900
2003-08-06	14.58	14.70	14.45	14.64	73500
2003-08-07	14.62	14.66	14.50	14.62	65700
2003-08-08	14.63	14.66	14.55	14.55	66000
2003-08-11	14.57	14.60	14.50	14.58	45300
2003-08-12	14.62	14.82	14.57	14.57	65700
2003-08-13	14.58	14.71	14.58	14.63	85200
2003-08-14	14.69	14.70	14.62	14.67	35400
2003-08-15	14.69	14.75	14.63	14.69	21900
2003-08-18	14.73	14.75	14.62	14.67	78900
2003-08-19	14.67	14.82	14.43	14.82	1122600
2003-08-20	14.75	14.88	14.75	14.79	200400
2003-08-21	14.80	14.80	14.71	14.78	216300
2003-08-22	14.75	14.83	14.72	14.73	102300
2003-08-25	14.77	14.77	14.57	14.57	85800
2003-08-26	14.65	14.75	14.55	14.75	223500
2003-08-27	14.57	14.80	14.57	14.80	43800
2003-08-28	14.75	14.81	14.62	14.78	62400
2003-08-29	14.74	14.81	14.57	14.57	88200
2003-09-02	14.57	14.67	14.57	14.63	45000
2003-09-03	14.62	14.67	14.58	14.62	120600
2003-09-04	14.60	14.65	14.59	14.63	55800
2003-09-05	14.64	14.67	14.57	14.62	122400
2003-09-08	14.65	14.65	14.55	14.59	1181700
2003-09-09	14.57	14.60	14.40	14.40	161100
2003-09-10	14.38	14.38	14.12	14.12	113100
2003-09-11	14.12	14.30	14.09	14.21	146400
2003-09-12	14.12	14.35	14.12	14.24	84300
2003-09-15	14.27	14.35	14.20	14.33	166200
2003-09-16	14.38	14.58	14.35	14.50	79500
2003-09-17	14.52	14.67	14.52	14.67	65100
2003-09-18	14.64	14.67	14.62	14.66	64800
2003-09-19	14.68	14.73	14.61	14.72	27300
2003-09-22	14.59	14.73	14.42	14.61	78900
2003-09-23	14.64	14.68	14.54	14.62	29100
2003-09-24	14.62	14.62	14.16	14.16	45600
2003-09-25	14.26	14.34	14.22	14.28	106500
2003-09-26	14.15	14.20	14.07	14.08	269400
2003-09-29	14.13	14.13	13.91	14.02	51300
2003-09-30	13.97	14.07	13.82	14.04	100200
2003-10-01	14.03	14.44	14.03	14.44	93600
2003-10-02	14.43	14.53	14.36	14.36	20100
2003-10-03	14.47	14.51	14.40	14.51	36600
2003-10-06	14.44	14.57	14.44	14.53	29400
2003-10-07	14.53	14.53	14.45	14.45	29700
2003-10-08	14.56	14.62	14.39	14.60	61500
2003-10-09	14.55	14.70	14.37	14.37	118500
2003-10-10	14.54	14.60	14.36	14.44	20700
2003-10-13	14.59	14.88	14.59	14.88	47700
2003-10-14	14.92	15.03	14.78	14.93	165300
2003-10-15	14.83	14.91	14.73	14.74	17100
2003-10-16	14.82	14.83	14.52	14.66	27300
2003-10-17	14.67	14.77	14.26	14.34	87000
2003-10-20	14.41	14.45	14.26	14.29	83700
2003-10-21	14.35	14.40	14.07	14.09	35100
2003-10-22	14.07	14.12	13.95	14.00	33600
2003-10-23	13.94	14.08	13.87	14.07	69600
2003-10-24	14.03	14.07	13.95	14.02	75600
2003-10-27	14.08	14.16	14.05	14.13	72000
2003-10-28	14.13	14.57	14.13	14.50	159600
2003-10-29	14.34	14.69	14.34	14.69	43200
2003-10-30	14.64	14.70	14.47	14.53	49800
2003-10-31	14.54	14.66	14.22	14.22	86700
2003-11-03	14.21	14.61	14.20	14.59	58500
2003-11-04	14.52	14.60	14.49	14.60	47100
2003-11-05	14.60	14.70	14.52	14.63	45300
2003-11-06	14.62	14.70	14.62	14.66	54000
2003-11-07	14.68	14.75	14.66	14.69	24300
2003-11-10	14.69	14.70	14.38	14.40	46500
2003-11-11	14.47	14.48	14.27	14.38	25500
2003-11-12	14.40	14.53	14.40	14.53	42000
2003-11-13	14.45	14.55	14.39	14.45	25500
2003-11-14	14.53	14.55	14.42	14.42	103200
2003-11-17	14.43	14.44	14.27	14.36	250800
2003-11-18	14.38	14.43	14.33	14.34	59100
2003-11-19	14.34	14.58	14.33	14.52	163800
2003-11-20	14.54	14.56	14.37	14.52	54000
2003-11-21	14.53	14.54	14.40	14.40	44700
2003-11-24	14.38	14.62	14.38	14.57	77400
2003-11-25	14.53	14.57	14.34	14.42	194700
2003-11-26	14.42	14.52	14.38	14.45	58800
2003-11-28	14.54	14.54	14.36	14.36	32700
2003-12-01	14.48	14.51	14.39	14.48	36000
2003-12-02	14.48	14.52	14.46	14.46	121800
2003-12-03	14.51	14.52	14.37	14.37	70800
2003-12-04	14.37	14.58	14.36	14.50	51300
2003-12-05	14.46	14.54	14.37	14.37	63300
2003-12-08	14.42	14.53	14.37	14.46	26100
2003-12-09	14.43	14.52	14.37	14.44	91200
2003-12-10	14.47	14.47	14.37	14.37	137100
2003-12-11	14.38	14.68	14.38	14.67	29700
2003-12-12	14.60	14.95	14.52	14.95	63600
2003-12-15	15.00	15.00	14.49	14.53	61200
2003-12-16	14.54	14.54	14.43	14.50	19800
2003-12-17	14.50	14.59	14.43	14.44	162000
2003-12-18	14.43	14.73	14.40	14.66	65100
2003-12-19	14.75	14.89	14.47	14.88	108300
2003-12-22	14.83	15.35	14.77	15.35	98100
2003-12-23	15.35	15.37	14.85	15.21	82500
2003-12-24	15.25	15.27	14.99	15.01	16800
2003-12-26	14.97	15.04	14.97	15.04	5100
2003-12-29	15.12	15.66	15.06	15.57	138900
2003-12-30	15.50	15.50	15.40	15.40	22200
2003-12-31	15.37	15.37	14.95	14.95	52800
2004-01-02	14.89	14.97	14.85	14.94	20700
2004-01-05	14.95	15.01	14.83	14.83	52200
2004-01-06	14.84	14.97	14.77	14.81	35400
2004-01-07	14.77	14.92	14.77	14.83	18900
2004-01-08	14.90	15.00	14.77	14.96	51300
2004-01-09	14.90	14.92	14.81	14.81	71700
2004-01-12	14.82	14.99	14.82	14.99	53700
2004-01-13	15.02	15.16	14.95	15.08	88500
2004-01-14	15.18	15.58	15.13	15.49	68400
2004-01-15	15.44	15.53	15.23	15.33	129900
2004-01-16	15.49	15.49	15.08	15.08	66300
2004-01-20	15.06	15.07	14.60	14.90	156000
2004-01-21	14.90	15.86	14.90	15.79	213600
2004-01-22	15.67	16.43	15.67	16.17	145800
2004-01-23	16.17	16.46	16.07	16.46	162600
2004-01-26	16.47	16.67	16.25	16.29	455400
2004-01-27	16.33	16.58	16.25	16.56	451800
2004-01-28	16.47	16.82	16.20	16.33	93000
2004-01-29	16.33	16.42	16.32	16.42	133800
2004-01-30	16.50	17.00	16.48	17.00	130500
2004-02-02	17.00	17.00	16.78	16.87	96600
2004-02-03	16.82	16.82	16.52	16.73	72300
2004-02-04	16.69	16.71	16.20	16.20	169500
2004-02-05	16.45	16.45	16.16	16.19	83700
2004-02-06	16.18	16.32	16.12	16.29	26400
2004-02-09	16.29	16.29	15.96	16.00	89700
2004-02-10	16.07	16.48	16.07	16.48	72000
2004-02-11	16.50	16.72	16.43	16.72	43800
2004-02-12	16.66	16.75	16.54	16.65	35100
2004-02-13	16.73	16.74	16.64	16.74	42000
2004-02-17	16.71	16.73	16.50	16.68	77700
2004-02-18	16.67	16.79	16.67	16.75	29100
2004-02-19	16.74	16.92	16.72	16.90	56100
2004-02-20	16.81	16.87	16.43	16.44	167100
2004-02-23	16.43	16.53	16.28	16.28	52200
2004-02-24	16.28	16.33	16.12	16.15	68400
2004-02-25	16.12	16.26	16.00	16.01	30900
2004-02-26	15.75	16.25	15.75	16.24	59100
2004-02-27	16.20	16.24	16.10	16.15	22500
2004-03-01	16.22	16.28	16.10	16.23	13800
2004-03-02	16.18	16.33	16.08	16.18	18300
2004-03-03	16.18	16.20	15.88	16.13	120300
2004-03-04	16.16	16.51	16.16	16.45	42900
2004-03-05	16.39	16.52	16.18	16.40	30600
2004-03-08	16.35	16.48	16.20	16.24	19200
2004-03-09	16.32	16.52	16.27	16.50	75000
2004-03-10	16.37	16.52	16.37	16.41	19800
2004-03-11	16.33	16.75	16.33	16.63	73800
2004-03-12	16.68	16.92	16.60	16.91	56100
2004-03-15	16.71	17.00	16.67	16.67	77100
2004-03-16	16.67	16.78	16.57	16.58	39300
2004-03-17	16.61	16.75	16.55	16.58	44100
2004-03-18	16.81	16.98	16.64	16.89	89700
2004-03-19	16.87	17.44	16.79	17.13	194700
2004-03-22	17.31	17.39	16.62	16.62	76500
2004-03-23	16.62	16.77	16.56	16.56	18000
2004-03-24	16.56	16.61	16.47	16.53	69000
2004-03-25	16.57	16.75	16.57	16.71	29100
2004-03-26	16.64	16.78	16.59	16.78	14400
2004-03-29	16.73	16.82	16.58	16.65	24000
2004-03-30	16.65	16.76	16.58	16.59	8100
2004-03-31	16.63	16.86	16.60	16.72	43500
2004-04-01	16.72	16.95	16.64	16.92	70800
2004-04-02	16.91	17.04	16.70	16.79	55500
2004-04-05	16.85	16.87	16.72	16.87	37800
2004-04-06	16.77	16.82	16.48	16.55	31800
2004-04-07	16.50	16.74	16.40	16.66	38400
2004-04-08	16.61	16.73	16.43	16.43	49200
2004-04-12	16.54	16.54	16.37	16.37	39300
2004-04-13	16.35	16.40	15.81	15.81	52200
2004-04-14	15.84	15.90	15.78	15.79	87900
2004-04-15	15.85	15.85	15.60	15.60	125400
2004-04-16	15.67	16.00	15.60	15.91	39000
2004-04-19	15.92	15.93	15.72	15.72	27600
2004-04-20	15.82	16.22	15.72	15.72	39600
2004-04-21	15.77	15.80	15.72	15.73	27900
2004-04-22	15.88	16.25	15.88	16.10	30300
2004-04-23	16.04	16.36	15.89	16.24	485100
2004-04-26	16.26	16.38	16.07	16.27	63600
2004-04-27	16.32	16.33	16.17	16.29	131100
2004-04-28	16.17	16.23	15.99	16.01	78000
2004-04-29	15.91	16.18	15.84	16.06	60300
2004-04-30	16.09	16.32	16.02	16.15	170100
2004-05-03	16.15	16.15	15.87	15.90	126600
2004-05-04	15.91	16.10	15.90	15.90	108600
2004-05-05	15.68	16.00	15.68	15.89	109500
2004-05-06	15.87	16.00	15.87	15.87	71700
2004-05-07	15.88	16.08	15.83	15.90	199800
2004-05-10	15.94	15.94	15.46	15.46	43800
2004-05-11	15.46	16.00	15.46	15.82	21600
2004-05-12	15.77	15.78	15.47	15.64	40200
2004-05-13	15.68	15.84	15.58	15.66	101100
2004-05-14	15.78	15.89	15.41	15.41	91500
2004-05-17	15.37	15.46	15.01	15.01	108300
2004-05-18	15.02	15.33	15.02	15.33	59700
2004-05-19	15.43	15.65	15.27	15.53	66600
2004-05-20	15.50	15.73	15.50	15.50	54900
2004-05-21	15.63	15.75	15.50	15.55	54300
2004-05-24	15.55	15.82	15.43	15.43	42300
2004-05-25	15.43	15.92	15.43	15.91	36900
2004-05-26	15.95	16.14	15.84	15.84	39600
2004-05-27	15.83	16.14	15.83	16.08	46500
2004-05-28	16.03	16.03	15.80	15.94	33300
2004-06-01	15.87	16.04	15.87	16.00	53700
2004-06-02	16.03	16.12	15.80	15.83	67500
2004-06-03	15.81	15.88	15.77	15.80	49500
2004-06-04	15.80	15.97	15.80	15.97	93600
2004-06-07	15.95	16.20	15.94	16.20	21600
2004-06-08	15.93	16.22	15.83	16.10	56400
2004-06-09	16.21	16.21	15.83	15.84	30000
2004-06-10	15.84	16.20	15.84	16.10	38700
2004-06-14	16.02	16.02	15.69	15.73	68400
2004-06-15	15.72	16.18	15.70	15.71	69600
2004-06-16	15.70	15.81	15.50	15.53	88500
2004-06-17	15.68	15.73	15.45	15.57	70200
2004-06-18	15.79	16.09	15.57	15.57	313800
2004-06-21	15.57	15.67	15.53	15.67	60600
2004-06-22	15.61	16.13	15.52	15.97	38700
2004-06-23	16.18	16.18	15.80	15.80	33600
2004-06-24	15.80	16.16	15.80	16.07	52800
2004-06-25	16.08	16.23	15.63	15.63	241500
2004-06-28	15.83	15.90	15.74	15.86	69900
2004-06-29	15.88	16.29	15.81	16.14	129000
2004-06-30	16.30	16.36	16.13	16.19	28800
2004-07-01	16.14	16.22	16.09	16.22	57000
2004-07-02	16.14	16.30	16.12	16.24	15900
2004-07-06	16.21	16.25	16.02	16.02	51000
2004-07-07	16.01	16.14	15.93	16.05	32400
2004-07-08	16.12	16.30	16.05	16.20	41700
2004-07-09	16.14	16.24	16.14	16.20	43200
2004-07-12	16.13	16.53	16.07	16.50	72600
2004-07-13	16.40	16.82	16.40	16.69	47700
2004-07-14	16.65	16.76	16.62	16.69	33600
2004-07-15	16.67	16.71	16.58	16.71	54000
2004-07-16	16.64	16.83	16.64	16.65	30300
2004-07-19	16.68	16.68	16.57	16.62	72000
2004-07-20	16.62	16.80	16.43	16.71	50400
2004-07-21	16.83	16.83	16.71	16.73	35400
2004-07-22	16.82	16.82	16.31	16.32	35700
2004-07-23	16.42	16.53	16.31	16.47	45900
2004-07-26	16.47	16.47	16.05	16.27	88800
2004-07-27	16.26	16.93	16.26	16.81	45900
2004-07-28	16.84	16.84	16.26	16.55	63600
2004-07-29	16.67	16.90	16.50	16.90	27600
2004-07-30	16.90	16.90	16.58	16.58	24900
2004-08-02	16.56	16.73	16.53	16.73	34200
2004-08-03	16.66	16.67	16.49	16.65	42000
2004-08-04	16.43	16.58	16.35	16.58	29700
2004-08-05	16.50	16.80	16.50	16.74	59100
2004-08-06	16.47	16.65	16.38	16.50	62100
2004-08-09	16.46	16.46	16.39	16.39	27000
2004-08-10	16.45	16.83	16.41	16.75	50700
2004-08-11	16.53	16.73	16.53	16.73	38100
2004-08-12	16.58	16.79	16.54	16.57	38700
2004-08-13	16.61	16.83	16.61	16.64	15300
2004-08-16	16.63	16.93	16.63	16.80	72900
2004-08-17	16.80	16.93	16.80	16.91	58200
2004-08-18	16.82	17.33	16.82	17.33	44700
2004-08-19	17.22	17.47	17.21	17.21	104400
2004-08-20	17.17	17.32	16.62	16.75	48600
2004-08-23	16.61	16.76	16.57	16.62	37800
2004-08-24	16.62	16.63	16.56	16.56	6900
2004-08-25	16.42	16.70	16.37	16.58	30000
2004-08-26	16.52	16.71	16.38	16.66	20400
2004-08-27	16.56	16.64	16.39	16.45	19800
2004-08-30	16.40	16.84	16.40	16.77	30000
2004-08-31	16.55	16.70	16.46	16.68	22500
2004-09-01	16.72	17.00	16.55	16.55	30000
2004-09-02	16.56	16.84	16.45	16.84	24300
2004-09-03	16.85	16.95	16.55	16.78	37800
2004-09-07	16.52	17.00	16.44	16.85	51300
2004-09-08	16.97	17.13	16.53	16.89	65100
2004-09-09	17.09	17.50	16.84	17.31	39600
2004-09-10	17.24	17.52	17.24	17.37	39000
2004-09-13	17.23	17.60	17.20	17.43	51300
2004-09-14	17.35	17.80	17.35	17.80	96000
2004-09-15	17.71	17.79	17.60	17.79	108900
2004-09-16	17.62	17.91	17.59	17.74	67800
2004-09-17	17.83	17.92	17.37	17.45	77100
2004-09-20	17.41	17.52	17.31	17.32	57300
2004-09-21	17.33	17.62	17.15	17.44	49200
2004-09-22	17.44	17.54	17.00	17.26	61200
2004-09-23	17.14	17.42	17.00	17.36	27300
2004-09-24	17.33	17.38	17.21	17.24	23100
2004-09-27	17.18	17.38	16.90	17.07	78000
2004-09-28	17.07	17.17	16.93	17.06	41700
2004-09-29	16.94	17.04	16.85	16.85	18600
2004-09-30	16.83	16.90	16.63	16.67	106200
2004-10-01	16.63	17.26	16.63	17.26	36900
2004-10-04	16.98	17.33	16.98	17.25	59700
2004-10-05	17.12	17.33	17.09	17.24	18900
2004-10-06	17.27	17.33	17.01	17.33	32400
2004-10-07	16.94	17.33	16.87	16.95	51900
2004-10-08	16.93	17.29	16.74	16.74	31500
2004-10-11	16.71	17.22	16.71	17.12	103200
2004-10-12	17.20	17.50	16.83	17.31	46800
2004-10-13	17.27	17.35	17.08	17.08	55200
2004-10-14	17.27	17.29	16.87	16.87	12300
2004-10-15	16.81	17.34	16.81	17.29	27000
2004-10-18	17.25	17.25	16.92	17.08	14100
2004-10-19	17.35	17.39	16.85	17.15	44700
2004-10-20	16.83	17.89	16.83	17.72	69000
2004-10-21	17.68	17.92	17.66	17.83	42600
2004-10-22	17.81	17.95	16.97	17.06	85200
2004-10-25	17.10	17.85	16.97	17.83	53100
2004-10-26	17.85	18.13	17.40	18.00	77100
2004-10-27	17.83	18.13	17.73	18.13	461700
2004-10-28	18.01	18.10	17.93	17.96	30000
2004-10-29	18.11	18.15	17.87	18.10	25800
2004-11-01	18.00	18.51	17.80	18.51	48900
2004-11-02	18.00	18.87	18.00	18.62	61800
2004-11-03	18.80	18.80	17.75	17.99	165000
2004-11-04	18.12	18.90	17.85	18.90	161400
2004-11-05	18.62	19.22	18.19	18.95	115200
2004-11-08	18.83	19.23	18.83	19.12	393300
2004-11-09	19.23	19.23	18.90	19.17	96600
2004-11-10	19.22	19.34	18.87	19.18	188400
2004-11-11	19.08	19.08	18.73	18.83	205800
2004-11-12	18.76	18.95	18.76	18.83	79800
2004-11-15	18.67	19.01	18.58	18.83	125100
2004-11-16	18.80	19.49	18.80	19.40	84900
2004-11-17	19.50	19.64	19.31	19.46	57900
2004-11-18	19.35	19.63	19.34	19.56	39900
2004-11-19	19.10	19.64	19.06	19.54	99300
2004-11-22	19.00	19.49	18.63	19.49	96600
2004-11-23	19.34	20.10	19.34	20.00	86700
2004-11-24	19.97	20.47	19.71	20.20	40200
2004-11-26	20.05	20.63	20.05	20.56	24600
2004-11-29	20.24	20.92	20.22	20.75	117000
2004-11-30	20.57	20.70	20.24	20.42	114000
2004-12-01	20.22	20.62	20.22	20.52	59100
2004-12-02	20.45	20.77	20.39	20.57	116100
2004-12-03	20.58	20.72	20.34	20.41	71400
2004-12-06	20.41	20.71	20.03	20.62	62700
2004-12-07	20.55	20.56	20.07	20.09	115200
2004-12-08	20.00	20.10	19.75	20.01	93300
2004-12-09	20.00	20.06	19.73	20.00	49200
2004-12-10	20.17	20.17	19.73	20.00	42000
2004-12-13	19.68	20.08	19.68	19.94	121800
2004-12-14	19.67	19.92	19.31	19.71	96000
2004-12-15	19.31	19.78	19.31	19.67	87900
2004-12-16	19.67	19.71	19.45	19.60	72000
2004-12-17	19.37	19.56	19.29	19.56	69600
2004-12-20	19.34	19.64	19.34	19.36	44700
2004-12-21	19.28	19.50	18.78	19.38	95700
2004-12-22	19.37	19.48	19.21	19.46	70200
2004-12-23	19.25	19.60	19.14	19.54	82200
2004-12-27	19.57	19.80	19.34	19.79	51600
2004-12-28	19.67	19.92	19.50	19.92	33900
2004-12-29	19.82	20.49	19.82	20.19	103500
2004-12-30	20.16	20.33	19.92	19.94	79800
2004-12-31	20.08	20.17	19.93	20.00	29700
2005-01-03	19.99	20.11	19.89	19.89	40200
2005-01-04	20.06	20.08	19.83	19.95	73200
2005-01-05	19.87	20.13	19.83	19.97	76800
2005-01-06	19.90	20.09	19.82	19.82	51900
2005-01-07	19.80	20.07	19.40	19.40	36000
2005-01-10	19.52	19.93	19.40	19.67	58200
2005-01-11	19.58	19.71	19.35	19.69	36000
2005-01-12	19.44	19.66	19.41	19.66	40200
2005-01-13	19.55	19.78	19.35	19.37	109500
2005-01-14	19.33	19.55	19.25	19.30	16800
2005-01-18	19.18	19.37	19.16	19.35	59400
2005-01-19	19.18	19.45	19.09	19.12	63600
2005-01-20	19.07	19.07	18.76	19.02	69300
2005-01-21	19.14	19.30	18.98	19.17	44400
2005-01-24	19.03	19.30	18.90	19.01	42900
2005-01-25	19.14	19.28	18.80	18.94	15300
2005-01-26	18.95	19.32	18.82	19.29	54000
2005-01-27	19.13	19.47	19.13	19.35	19500
2005-01-28	19.20	19.31	18.66	18.90	47700
2005-01-31	18.94	19.07	18.73	19.06	117300
2005-02-01	18.87	19.41	18.84	19.18	140100
2005-02-02	19.16	19.33	19.12	19.21	173400
2005-02-03	19.29	19.49	19.13	19.14	111900
2005-02-04	19.33	19.38	19.20	19.30	124200
2005-02-07	19.19	19.56	19.04	19.50	179100
2005-02-08	19.51	19.52	19.25	19.28	48900
2005-02-09	19.33	19.42	19.15	19.25	44100
2005-02-10	19.08	19.33	18.94	18.99	78600
2005-02-11	18.93	19.47	18.86	19.42	60300
2005-02-14	19.37	19.50	19.33	19.45	34200
2005-02-15	19.36	19.45	19.17	19.26	44100
2005-02-16	19.25	19.55	19.16	19.45	42300
2005-02-17	19.42	19.42	19.09	19.18	13200
2005-02-18	19.25	19.39	18.96	19.34	41100
2005-02-22	19.09	19.29	18.56	18.56	157800
2005-02-23	18.56	19.09	18.56	18.86	30900
2005-02-24	18.83	19.26	18.83	19.05	65700
2005-02-25	19.05	19.27	19.05	19.22	33300
2005-02-28	19.10	19.20	19.00	19.20	64500
2005-03-01	19.08	19.43	19.00	19.33	121800
2005-03-02	19.20	19.58	19.20	19.51	45300
2005-03-03	19.37	19.48	18.95	19.19	65700
2005-03-04	19.36	19.53	19.03	19.53	92700
2005-03-07	19.56	19.58	19.42	19.58	36000
2005-03-08	19.58	19.58	19.02	19.02	28200
2005-03-09	19.02	19.02	18.93	18.93	27300
2005-03-10	18.90	18.98	18.90	18.91	35400
2005-03-11	18.92	18.99	18.70	18.86	45600
2005-03-14	18.72	18.94	18.72	18.82	107100
2005-03-15	18.83	18.83	18.50	18.57	75900
2005-03-16	18.59	18.67	18.43	18.43	126000
2005-03-17	18.39	18.46	18.39	18.39	121800
2005-03-18	18.58	18.58	18.30	18.37	107100
2005-03-21	18.47	18.58	18.36	18.36	595500
2005-03-22	18.30	18.40	18.04	18.13	52500
2005-03-23	18.01	18.16	17.83	17.84	108000
2005-03-24	17.83	18.09	17.83	17.99	77400
2005-03-28	18.01	18.01	17.72	17.72	25500
2005-03-29	17.78	17.78	17.45	17.53	60600
2005-03-30	17.42	17.54	17.39	17.40	69900
2005-03-31	17.37	17.52	17.30	17.52	153900
2005-04-01	17.53	17.57	17.33	17.37	85800
2005-04-04	17.48	17.48	17.29	17.38	77100
2005-04-05	17.35	17.35	17.29	17.35	15600
2005-04-06	17.41	17.48	17.33	17.33	72000
2005-04-07	17.33	17.37	17.30	17.33	123000
2005-04-08	17.33	17.33	17.27	17.28	28200
2005-04-11	17.33	17.33	17.27	17.27	72600
2005-04-12	17.27	17.58	17.27	17.58	45600
2005-04-13	17.63	17.63	17.27	17.27	45000
2005-04-14	17.27	17.54	17.23	17.23	39600
2005-04-15	17.36	17.44	16.84	16.84	48000
2005-04-18	16.99	16.99	16.50	16.82	82200
2005-04-19	16.69	16.99	16.63	16.96	44700
2005-04-20	16.72	17.29	16.72	17.23	88200
2005-04-21	17.23	17.48	17.05	17.25	157500
2005-04-22	17.25	17.25	16.64	16.65	91800
2005-04-25	16.60	16.90	16.60	16.81	36900
2005-04-26	16.73	16.75	16.57	16.60	40200
2005-04-27	17.12	17.65	16.63	17.53	118500
2005-04-28	17.35	17.50	17.02	17.02	71400
2005-04-29	17.04	17.17	16.87	17.00	49500
2005-05-02	17.15	17.59	17.15	17.59	180900
2005-05-03	17.53	18.05	17.51	17.80	47100
2005-05-04	17.80	17.94	17.67	17.93	66000
2005-05-05	17.85	17.96	17.82	17.88	24900
2005-05-06	18.00	18.00	17.45	17.50	77100
2005-05-09	17.60	18.00	17.56	18.00	39600
2005-05-10	17.93	17.93	17.37	17.50	101400
2005-05-11	17.61	17.76	17.33	17.76	165600
2005-05-12	17.76	17.80	17.65	17.68	84600
2005-05-13	17.74	17.92	17.68	17.83	200100
2005-05-16	17.98	18.00	17.89	17.95	64800
2005-05-17	17.83	18.00	17.70	17.88	40200
2005-05-18	17.93	18.19	17.90	18.19	44100
2005-05-19	18.02	18.25	18.00	18.07	28500
2005-05-20	18.25	18.28	18.15	18.28	28500
2005-05-23	18.10	18.77	18.10	18.50	40200
2005-05-24	18.42	18.84	18.37	18.41	81900
2005-05-25	18.37	18.38	18.03	18.22	28200
2005-05-26	18.09	18.63	18.00	18.23	21600
2005-05-27	18.06	18.62	18.02	18.41	21600
2005-05-31	18.35	18.65	18.17	18.56	19200
2005-06-01	18.32	18.50	18.22	18.35	39000
2005-06-02	18.22	18.67	18.15	18.64	23100
2005-06-03	18.59	18.90	18.29	18.32	59100
2005-06-06	18.36	18.36	18.04	18.04	26400
2005-06-07	18.05	18.49	18.05	18.20	21000
2005-06-08	18.13	18.28	17.88	17.88	20700
2005-06-09	17.88	17.88	17.47	17.64	46200
2005-06-10	17.45	17.51	17.41	17.43	12900
2005-06-13	17.56	17.56	17.37	17.42	62100
2005-06-14	17.35	17.61	17.35	17.58	55200
2005-06-15	17.40	17.55	17.27	17.47	115200
2005-06-16	17.36	17.85	17.30	17.85	173700
2005-06-17	17.60	17.83	17.25	17.68	95100
2005-06-20	17.68	18.20	17.57	18.19	38100
2005-06-21	18.12	18.23	17.95	18.14	48300
2005-06-22	18.25	18.75	18.20	18.45	247500
2005-06-23	18.36	18.44	17.90	17.90	57600
2005-06-24	17.89	17.89	17.49	17.75	113100
2005-06-27	17.70	18.08	17.68	18.07	28500
2005-06-28	18.09	18.48	17.97	18.48	23100
2005-06-29	18.48	18.64	18.08	18.53	49200
2005-06-30	18.56	18.56	17.97	18.24	62100
2005-07-01	18.19	18.34	18.11	18.34	26700
2005-07-05	18.42	18.93	18.30	18.93	28500
2005-07-06	18.90	18.98	18.89	18.92	26100
2005-07-07	18.76	19.00	18.62	19.00	35100
2005-07-08	18.83	18.90	18.57	18.80	62700
2005-07-11	18.68	18.90	18.43	18.54	47100
2005-07-12	18.44	18.47	18.25	18.34	48300
2005-07-13	18.17	18.32	18.00	18.24	29100
2005-07-14	18.33	18.33	18.09	18.13	117900
2005-07-15	18.04	18.27	18.04	18.21	22200
2005-07-18	18.26	18.26	18.00	18.00	55800
2005-07-19	18.30	18.33	18.01	18.33	50700
2005-07-20	18.17	19.00	18.17	18.91	161100
2005-07-21	18.91	19.14	18.83	18.84	39600
2005-07-22	18.83	19.02	18.73	18.92	86400
2005-07-25	18.91	19.07	18.70	18.89	105300
2005-07-26	18.91	19.13	18.91	18.93	32700
2005-07-27	18.99	19.04	18.80	19.04	72600
2005-07-28	19.04	19.28	18.96	19.28	27000
2005-07-29	19.27	19.27	18.98	19.09	78000
2005-08-01	19.27	19.30	19.06	19.06	26700
2005-08-02	19.22	19.63	19.09	19.62	59100
2005-08-03	19.52	19.62	19.40	19.62	51300
2005-08-04	19.49	19.50	19.33	19.39	125400
2005-08-05	19.35	19.75	19.35	19.75	63900
2005-08-08	19.60	19.62	19.46	19.52	86700
2005-08-09	19.59	19.59	19.37	19.37	38100
2005-08-10	19.53	19.66	19.28	19.29	44400
2005-08-11	19.28	19.51	19.25	19.26	59400
2005-08-12	19.18	19.19	18.84	18.90	164700
2005-08-15	18.87	19.33	18.75	19.33	106200
2005-08-16	19.27	19.40	18.94	18.99	23100
2005-08-17	19.16	19.18	18.91	18.93	29700
2005-08-18	18.95	19.00	18.91	18.96	38700
2005-08-19	18.88	19.06	18.74	18.86	25800
2005-08-22	18.73	18.99	18.70	18.99	25800
2005-08-23	18.94	19.12	18.94	19.05	46500
2005-08-24	19.19	19.31	19.08	19.23	28200
2005-08-25	19.06	19.33	19.04	19.04	21000
2005-08-26	19.28	19.28	18.67	18.68	132300
2005-08-29	18.67	18.92	18.50	18.92	29700
2005-08-30	18.70	18.89	18.46	18.78	60300
2005-08-31	18.89	19.45	18.83	19.37	40800
2005-09-01	19.50	19.50	19.24	19.34	40200
2005-09-02	19.20	19.40	19.02	19.29	24900
2005-09-06	19.33	19.53	19.33	19.46	49800
2005-09-07	19.26	19.53	19.26	19.47	30300
2005-09-08	19.46	19.46	19.32	19.46	59100
2005-09-09	19.33	19.51	19.31	19.51	26700
2005-09-12	19.48	19.55	19.37	19.37	42600
2005-09-13	19.25	19.37	19.16	19.19	10500
2005-09-14	19.19	19.26	18.93	19.01	46800
2005-09-15	18.99	19.05	18.90	18.97	19500
2005-09-16	19.05	19.53	18.92	19.46	104400
2005-09-19	19.40	19.42	19.34	19.35	55800
2005-09-20	19.38	19.46	19.33	19.39	89700
2005-09-21	19.24	19.46	19.23	19.30	247800
2005-09-22	19.38	19.38	19.18	19.18	332700
2005-09-23	19.16	19.46	19.16	19.43	80400
2005-09-26	19.42	19.51	19.35	19.38	61500
2005-09-27	19.38	19.51	19.38	19.42	81000
2005-09-28	19.42	19.58	19.42	19.52	88800
2005-09-29	19.33	19.63	19.33	19.63	100500
2005-09-30	19.50	19.63	19.49	19.63	18900
2005-10-03	19.63	19.81	19.49	19.81	90600
2005-10-04	19.83	20.08	19.73	19.90	93600
2005-10-05	19.77	19.85	19.42	19.42	57300
2005-10-06	19.52	19.59	19.14	19.35	44100
2005-10-07	19.55	19.57	19.38	19.50	12900
2005-10-10	19.26	19.59	19.26	19.52	30900
2005-10-11	19.49	19.58	19.19	19.44	370800
2005-10-12	19.42	19.60	19.06	19.28	108600
2005-10-13	19.29	19.36	19.04	19.18	55500
2005-10-14	19.37	19.37	19.07	19.21	69900
2005-10-17	19.10	19.28	19.08	19.20	259800
2005-10-18	19.32	19.46	19.08	19.24	15900
2005-10-19	19.13	20.36	19.13	20.35	264300
2005-10-20	20.38	21.16	20.38	20.80	442500
2005-10-21	20.80	21.06	20.61	20.96	96300
2005-10-24	20.96	21.16	20.65	21.16	74400
2005-10-25	21.16	21.16	20.62	21.08	54600
2005-10-26	20.77	21.10	20.28	20.31	128100
2005-10-27	20.25	20.42	19.84	20.00	48900
2005-10-28	20.00	20.33	19.90	20.33	62400
2005-10-31	20.45	20.68	20.29	20.65	166293
2005-11-01	20.53	20.65	20.42	20.46	92700
2005-11-02	20.50	20.69	20.34	20.66	79500
2005-11-03	20.70	20.75	20.40	20.43	108300
2005-11-04	20.42	20.76	20.42	20.75	49800
2005-11-07	20.73	20.78	20.33	20.66	89100
2005-11-08	20.52	20.74	20.44	20.64	56100
2005-11-09	20.67	20.86	20.44	20.75	99300
2005-11-10	20.83	21.31	20.46	21.30	28500
2005-11-11	21.13	21.27	21.04	21.24	23700
2005-11-14	21.32	21.33	21.00	21.32	40500
2005-11-15	21.17	21.17	20.63	20.85	58200
2005-11-16	20.94	20.94	20.39	20.63	41100
2005-11-17	20.60	20.76	20.26	20.75	95100
2005-11-18	20.96	21.26	20.62	21.25	24300
2005-11-21	21.17	21.27	21.01	21.04	27900
2005-11-22	21.09	21.09	20.66	20.66	41400
2005-11-23	20.67	20.67	20.53	20.55	16500
2005-11-25	20.65	20.66	20.52	20.61	2400
2005-11-28	20.47	20.90	20.45	20.81	102000
2005-11-29	20.92	21.13	20.67	20.99	57900
2005-11-30	20.85	21.12	20.58	21.07	119100
2005-12-01	21.13	21.65	21.07	21.41	104700
2005-12-02	21.49	21.49	20.93	21.42	64200
2005-12-05	21.34	21.34	20.91	20.99	33000
2005-12-06	21.32	21.50	20.89	21.27	46200
2005-12-07	21.17	21.25	20.78	20.93	62400
2005-12-08	20.78	21.11	20.75	20.91	24900
2005-12-09	21.03	21.22	20.98	21.05	12000
2005-12-12	21.24	21.24	20.70	20.87	47700
2005-12-13	20.87	20.90	20.77	20.79	7800
2005-12-14	20.93	21.46	20.77	21.34	123900
2005-12-15	21.13	21.37	21.08	21.34	32400
2005-12-16	21.41	21.67	21.33	21.55	116100
2005-12-19	21.42	21.48	21.04	21.11	47400
2005-12-20	21.08	21.21	20.86	20.88	28500
2005-12-21	21.08	21.33	20.92	20.92	13500
2005-12-22	20.85	21.20	20.60	20.95	70500
2005-12-23	21.18	21.33	20.93	21.28	19500
2005-12-27	21.27	21.43	21.20	21.41	11400
2005-12-28	21.26	21.26	20.90	20.96	9000
2005-12-29	20.84	21.17	20.84	20.87	29100
2005-12-30	20.83	20.87	20.40	20.42	54600
2006-01-03	20.36	20.43	20.08	20.28	169500
2006-01-04	20.21	20.93	20.21	20.85	244800
2006-01-05	21.00	21.21	20.85	21.10	54900
2006-01-06	21.02	21.47	20.82	21.44	31800
2006-01-09	21.53	21.53	21.21	21.21	51900
2006-01-10	21.02	21.47	20.97	21.43	14700
2006-01-11	21.29	21.38	21.19	21.22	41400
2006-01-12	21.36	21.36	21.02	21.33	11100
2006-01-13	21.04	21.25	20.82	21.17	67200
2006-01-17	21.06	21.24	20.91	21.12	19500
2006-01-18	21.18	21.31	20.79	21.12	12000
2006-01-19	21.00	21.33	20.99	21.33	20400
2006-01-20	21.33	21.33	20.84	20.97	11700
2006-01-23	21.10	21.26	20.91	20.97	15900
2006-01-24	21.23	21.33	20.95	21.33	14700
2006-01-25	20.96	21.29	20.96	21.10	18900
2006-01-26	20.92	21.52	20.85	21.50	73800
2006-01-27	21.28	21.58	21.28	21.50	81300
2006-01-30	21.41	21.54	21.23	21.26	24600
2006-01-31	21.16	21.21	20.89	21.05	79800
2006-02-01	20.87	21.55	20.87	21.33	36000
2006-02-02	21.10	21.10	20.83	20.87	69900
2006-02-03	20.96	21.02	20.69	20.91	38700
2006-02-06	20.75	20.85	20.51	20.61	44400
2006-02-07	20.52	20.62	20.14	20.15	27300
2006-02-08	20.37	20.38	20.10	20.15	35700
2006-02-09	20.15	20.46	19.99	20.00	42600
2006-02-10	19.96	20.28	19.93	20.21	32700
2006-02-13	20.22	20.23	19.99	20.02	18900
2006-02-14	20.02	20.72	20.02	20.72	31500
2006-02-15	20.50	20.83	20.50	20.74	22800
2006-02-16	20.83	20.98	20.75	20.90	14400
2006-02-17	21.00	21.16	20.64	21.16	20700
2006-02-21	21.00	21.08	19.93	20.74	62100
2006-02-22	20.93	21.06	20.79	20.86	27600
2006-02-23	21.00	21.00	20.42	20.61	47400
2006-02-24	20.46	20.73	20.23	20.47	45000
2006-02-27	20.18	20.50	20.18	20.42	17400
2006-02-28	20.38	20.38	20.06	20.10	46500
2006-03-01	20.27	20.33	20.25	20.33	37500
2006-03-02	20.16	20.42	20.16	20.42	47700
2006-03-03	20.19	20.49	20.19	20.31	23100
2006-03-06	20.47	20.47	20.18	20.27	51900
2006-03-07	20.32	20.39	20.26	20.29	34500
2006-03-08	20.42	20.63	20.34	20.51	18300
2006-03-09	20.59	20.64	20.29	20.30	12300
2006-03-10	20.27	20.81	20.27	20.81	27300
2006-03-13	20.70	21.22	20.70	21.17	80400
2006-03-14	20.90	21.33	20.73	21.33	54900
2006-03-15	21.40	21.40	21.04	21.28	79200
2006-03-16	21.12	21.57	21.12	21.41	39600
2006-03-17	21.52	21.58	21.20	21.31	131700
2006-03-20	21.19	21.19	20.91	20.98	35100
2006-03-21	20.90	20.94	20.50	20.67	81000
2006-03-22	20.57	20.90	20.57	20.83	35700
2006-03-23	20.70	20.87	20.67	20.83	141000
2006-03-24	20.83	21.41	20.79	21.26	41100
2006-03-27	21.29	21.29	20.88	20.92	25200
2006-03-28	21.16	21.16	20.65	20.67	55800
2006-03-29	20.67	21.05	20.52	20.93	156000
2006-03-30	20.83	21.05	20.74	20.87	11700
2006-03-31	21.03	21.03	20.62	20.94	25500
2006-04-03	20.74	20.89	20.40	20.41	170400
2006-04-04	20.32	20.74	20.32	20.67	39600
2006-04-05	20.57	21.00	20.57	20.89	36300
2006-04-06	21.00	21.00	20.76	20.83	25800
2006-04-07	20.87	20.88	20.53	20.54	75300
2006-04-10	20.61	20.85	20.51	20.66	21600
2006-04-11	20.56	20.80	20.27	20.38	34200
2006-04-12	20.25	20.50	20.19	20.50	62100
2006-04-13	20.36	20.65	20.36	20.65	33900
2006-04-17	20.45	20.72	20.45	20.65	46200
2006-04-18	20.65	21.26	20.53	21.24	61800
2006-04-19	21.08	21.55	21.08	21.55	35400
2006-04-20	21.40	21.50	21.18	21.19	11700
2006-04-21	21.36	21.52	21.13	21.19	28500
2006-04-24	21.42	21.42	20.98	20.99	24000
2006-04-25	20.88	21.08	20.71	21.06	57600
2006-04-26	21.03	21.29	21.03	21.13	33300
2006-04-27	20.83	21.49	20.83	21.26	52200
2006-04-28	21.48	21.48	20.85	20.98	25800
2006-05-01	20.89	21.01	20.80	20.89	24900
2006-05-02	20.81	21.13	20.80	21.09	60600
2006-05-03	21.18	21.18	20.83	21.08	18900
2006-05-04	20.91	21.14	20.58	20.78	172800
2006-05-05	20.85	20.90	20.09	20.37	102300
2006-05-08	20.45	20.54	20.39	20.43	60300
2006-05-09	20.54	20.57	20.41	20.42	44100
2006-05-10	20.42	20.53	20.37	20.53	42300
2006-05-11	20.40	20.56	20.03	20.45	65100
2006-05-12	20.45	20.49	20.20	20.39	66600
2006-05-15	20.16	20.26	19.82	20.10	118800
2006-05-16	20.13	20.21	20.02	20.07	29700
2006-05-17	20.00	20.08	19.81	19.84	65700
2006-05-18	19.85	19.99	19.50	19.53	61800
2006-05-19	19.47	19.94	19.47	19.94	131400
2006-05-22	19.87	20.65	19.55	20.33	85200
2006-05-23	20.33	20.65	20.20	20.20	44400
2006-05-24	20.20	20.54	20.00	20.51	39600
2006-05-25	20.57	20.63	20.47	20.62	21600
2006-05-26	20.51	20.79	20.51	20.73	16800
2006-05-30	20.72	20.72	20.28	20.34	61800
2006-05-31	20.32	20.56	20.14	20.44	134100
2006-06-01	20.52	20.55	20.39	20.49	144000
2006-06-02	20.53	20.53	20.30	20.38	67200
2006-06-05	20.32	20.33	19.84	19.84	70800
2006-06-06	19.83	19.93	19.42	19.75	93000
2006-06-07	19.93	20.37	19.72	20.19	34200
2006-06-08	20.15	20.53	19.65	20.53	63000
2006-06-09	20.47	20.53	20.02	20.12	37200
2006-06-12	20.07	20.07	19.65	19.89	28200
2006-06-13	19.79	20.24	19.78	20.11	32400
2006-06-14	19.89	20.02	19.60	19.60	45000
2006-06-15	19.73	20.28	19.73	20.25	42900
2006-06-16	20.15	20.17	19.70	20.13	214500
2006-06-19	20.15	20.15	19.39	19.56	90900
2006-06-20	19.46	19.64	19.37	19.41	90900
2006-06-21	19.55	19.66	19.41	19.48	54300
2006-06-22	19.40	19.53	19.37	19.50	33000
2006-06-23	19.62	20.07	19.11	19.73	467100
2006-06-26	19.69	20.13	19.69	20.02	180300
2006-06-27	20.11	20.47	19.65	20.07	335400
2006-06-28	20.12	20.57	19.95	20.05	349800
2006-06-29	20.19	21.04	20.13	20.93	504900
2006-06-30	21.13	21.44	20.29	20.48	1095900
2006-07-03	20.33	20.77	20.10	20.68	345000
2006-07-05	20.44	20.73	20.29	20.60	268500
2006-07-06	20.75	20.90	20.32	20.37	162300
2006-07-07	20.28	20.53	20.06	20.12	39300
2006-07-10	20.13	20.55	20.08	20.22	71700
2006-07-11	20.27	20.31	19.92	20.11	47100
2006-07-12	19.96	19.96	19.43	19.47	96600
2006-07-13	19.42	19.50	19.23	19.36	56400
2006-07-14	19.38	19.48	19.07	19.41	97500
2006-07-17	19.26	19.70	19.20	19.45	100800
2006-07-18	19.55	19.77	19.32	19.77	91200
2006-07-19	19.78	20.58	19.75	20.58	86100
2006-07-20	20.40	20.58	19.35	19.36	100800
2006-07-21	19.64	20.16	19.52	20.08	194400
2006-07-24	20.18	20.21	19.83	20.07	134700
2006-07-25	20.05	20.30	20.05	20.12	44700
2006-07-26	20.08	20.11	19.68	19.70	86100
2006-07-27	19.79	20.21	19.71	20.00	85800
2006-07-28	20.01	20.65	20.01	20.57	43500
2006-07-31	20.39	20.62	19.96	20.51	74100
2006-08-01	20.44	20.50	20.17	20.33	96000
2006-08-02	20.50	20.66	20.44	20.55	72300
2006-08-03	20.55	20.65	20.28	20.38	165900
2006-08-04	20.46	20.92	20.24	20.45	141900
2006-08-07	20.30	20.63	20.04	20.63	103800
2006-08-08	20.67	21.00	20.49	20.49	125700
2006-08-09	20.66	20.66	20.15	20.19	100800
2006-08-10	20.10	20.13	19.97	20.03	105000
2006-08-11	19.97	20.18	19.95	20.18	40800
2006-08-14	20.27	20.33	20.12	20.12	59100
2006-08-15	20.27	20.68	20.13	20.65	38400
2006-08-16	20.73	21.02	20.73	20.99	50700
2006-08-17	20.88	21.38	20.88	21.38	49200
2006-08-18	21.33	21.33	21.09	21.28	44400
2006-08-21	21.27	21.27	20.91	20.97	54000
2006-08-22	21.00	21.00	20.73	20.83	63900
2006-08-23	20.99	21.11	20.44	20.54	71400
2006-08-24	20.63	20.80	20.44	20.64	201000
2006-08-25	20.64	20.76	20.38	20.73	198900
2006-08-28	20.67	20.76	20.49	20.58	89100
2006-08-29	20.67	20.97	20.43	20.96	78300
2006-08-30	20.84	21.17	20.84	21.17	45300
2006-08-31	21.23	21.43	21.07	21.08	82200
2006-09-01	21.39	21.39	21.03	21.06	38700
2006-09-05	21.17	21.51	21.17	21.40	41400
2006-09-06	21.15	21.40	21.15	21.31	56700
2006-09-07	21.23	21.31	21.04	21.07	48900
2006-09-08	20.98	21.20	20.78	20.85	49800
2006-09-11	20.64	20.92	20.64	20.82	27000
2006-09-12	20.94	21.25	20.78	21.22	49200
2006-09-13	21.06	21.23	20.88	21.02	44400
2006-09-14	20.86	21.04	20.77	21.03	139500
2006-09-15	21.14	21.36	20.91	21.31	120900
2006-09-18	21.15	21.41	21.14	21.19	38400
2006-09-19	21.31	21.31	20.77	21.15	42900
2006-09-20	21.22	21.52	21.12	21.46	73200
2006-09-21	21.54	21.54	21.01	21.10	39600
2006-09-22	21.08	21.08	20.57	20.67	45600
2006-09-25	20.55	21.13	20.48	21.13	43200
2006-09-26	20.99	21.13	20.89	21.00	35400
2006-09-27	20.87	21.06	20.78	20.87	18900
2006-09-28	20.98	21.04	20.69	20.75	34800
2006-09-29	20.90	21.03	20.72	20.73	53400
2006-10-02	20.64	20.71	20.29	20.30	85500
2006-10-03	20.28	20.40	20.10	20.12	75600
2006-10-04	20.09	20.46	20.00	20.43	65100
2006-10-05	20.35	20.61	20.34	20.44	36600
2006-10-06	20.37	20.42	20.25	20.28	41400
2006-10-09	20.21	20.30	20.02	20.28	75300
2006-10-10	20.19	20.71	20.19	20.54	105900
2006-10-11	20.46	20.48	20.17	20.18	62700
2006-10-12	20.34	20.76	20.34	20.66	54300
2006-10-13	20.74	20.93	20.65	20.78	69000
2006-10-16	20.88	20.88	20.70	20.70	35700
2006-10-17	20.61	20.89	20.61	20.73	51000
2006-10-18	20.87	21.00	20.70	20.79	78900
2006-10-19	20.77	21.02	20.70	21.02	28800
2006-10-20	21.09	21.14	20.92	20.97	53700
2006-10-23	20.87	20.98	20.86	20.98	16800
2006-10-24	20.81	21.03	20.80	20.91	34500
2006-10-25	20.97	21.54	20.74	21.39	733800
2006-10-26	21.31	21.50	21.28	21.49	37500
2006-10-27	21.50	21.51	21.29	21.34	20100
2006-10-30	21.36	21.58	21.18	21.58	47901
2006-10-31	21.66	21.67	21.31	21.48	44958
2006-11-01	21.49	21.59	21.07	21.10	122829
2006-11-02	21.00	21.31	20.90	21.20	60072
2006-11-03	21.23	21.47	21.03	21.30	89277
2006-11-06	21.30	21.63	21.24	21.59	74460
2006-11-07	21.55	21.72	21.25	21.32	58779
2006-11-08	21.19	21.65	21.18	21.65	120414
2006-11-09	21.45	21.59	21.41	21.50	98724
2006-11-10	21.50	21.91	21.48	21.91	42852
2006-11-13	21.90	22.16	21.83	22.16	82533
2006-11-14	22.16	22.17	21.80	21.98	154338
2006-11-15	22.03	22.16	21.90	22.16	90423
2006-11-16	22.20	22.30	21.96	22.18	73011
2006-11-17	22.18	22.18	21.83	21.93	125847
2006-11-20	21.84	22.18	21.84	22.18	52197
2006-11-21	22.07	22.11	21.86	21.95	59388
2006-11-22	22.00	22.17	21.95	22.03	66423
2006-11-24	21.80	22.03	21.80	22.03	41571
2006-11-27	21.83	22.02	21.53	21.53	129594
2006-11-28	21.52	21.68	21.48	21.48	111684
2006-11-29	21.52	21.67	21.35	21.64	185406
2006-11-30	21.54	21.66	21.47	21.52	108186
2006-12-01	21.51	21.55	21.40	21.54	71331
2006-12-04	21.54	21.88	21.50	21.88	57255
2006-12-05	21.92	22.14	21.89	22.05	41001
2006-12-06	21.97	22.05	21.81	21.90	41763
2006-12-07	21.98	22.00	21.60	21.61	49761
2006-12-08	21.62	21.67	21.40	21.40	29142
2006-12-11	21.37	21.53	21.34	21.43	46992
2006-12-12	21.50	21.59	21.38	21.53	38448
2006-12-13	21.58	21.75	21.40	21.73	107157
2006-12-14	21.66	21.89	21.66	21.77	36960
2006-12-15	21.86	21.87	21.47	21.48	111876
2006-12-18	21.43	21.62	21.17	21.23	60465
2006-12-19	21.15	21.49	21.00	21.47	102312
2006-12-20	21.44	21.77	21.44	21.66	46167
2006-12-21	21.65	21.95	21.65	21.82	49524
2006-12-22	21.75	21.90	21.68	21.71	19485
2006-12-26	21.65	22.12	21.65	22.12	65229
2006-12-27	22.12	22.60	22.12	22.50	46785
2006-12-28	22.56	22.76	22.50	22.67	15903
2006-12-29	22.69	22.76	22.31	22.31	44658
2007-01-03	22.14	22.63	22.05	22.31	93609
2007-01-04	22.23	22.47	22.06	22.44	46272
2007-01-05	22.29	22.29	21.67	21.67	32802
2007-01-08	21.67	22.08	21.51	22.04	42438
2007-01-09	22.00	22.00	21.56	21.85	84954
2007-01-10	21.68	21.92	21.59	21.90	49716
2007-01-11	21.99	22.31	21.81	21.97	64188
2007-01-12	21.90	21.94	21.54	21.68	74445
2007-01-16	21.82	21.82	21.33	21.37	36024
2007-01-17	21.33	21.35	20.70	20.72	190017
2007-01-18	20.70	20.90	20.50	20.50	81372
2007-01-19	20.46	20.73	20.46	20.67	68073
2007-01-22	20.55	20.64	20.30	20.44	53169
2007-01-23	20.39	20.86	20.38	20.82	78783
2007-01-24	20.86	21.05	20.71	21.00	65433
2007-01-25	20.85	20.85	20.43	20.52	26931
2007-01-26	20.80	22.28	20.80	22.26	240627
2007-01-29	22.25	22.82	22.15	22.55	150699
2007-01-30	22.46	22.92	22.44	22.92	71892
2007-01-31	22.79	23.17	22.58	23.13	89277
2007-02-01	23.15	23.32	23.09	23.18	47766
2007-02-02	23.18	23.62	23.18	23.56	76707
2007-02-05	23.53	23.58	23.23	23.25	78276
2007-02-06	23.33	23.46	23.17	23.33	66633
2007-02-07	23.32	23.38	23.22	23.37	115485
2007-02-08	23.03	23.14	23.00	23.05	41022
2007-02-09	22.97	23.08	22.71	22.78	148815
2007-02-12	22.86	23.08	22.73	23.07	28953
2007-02-13	23.14	23.36	23.08	23.25	41259
2007-02-14	23.23	23.30	23.04	23.10	24294
2007-02-15	23.11	23.25	22.90	23.25	39432
2007-02-16	23.25	23.30	23.02	23.30	38292
2007-02-20	23.11	23.40	23.02	23.36	41073
2007-02-21	23.23	23.24	22.92	23.00	132729
2007-02-22	22.99	23.02	22.80	23.02	218847
2007-02-23	22.90	22.90	22.64	22.76	107985
2007-02-26	22.72	22.74	22.53	22.62	71379
2007-02-27	22.50	22.61	22.45	22.45	77862
2007-02-28	22.45	22.56	22.36	22.37	363387
2007-03-01	22.37	22.84	22.30	22.74	69858
2007-03-02	22.54	22.58	22.09	22.11	56463
2007-03-05	22.09	22.09	21.42	21.42	61566
2007-03-06	21.57	22.15	21.50	22.12	80235
2007-03-07	22.21	22.21	21.74	21.92	79413
2007-03-08	22.01	22.17	21.81	21.83	59928
2007-03-09	21.96	22.12	21.70	21.83	31629
2007-03-12	21.65	21.84	21.51	21.80	53298
2007-03-13	21.75	21.88	20.96	21.02	123627
2007-03-14	20.90	21.18	20.62	21.09	147603
2007-03-15	21.11	21.58	21.11	21.56	89094
2007-03-16	21.55	21.55	21.08	21.20	191763
2007-03-19	21.04	21.71	21.04	21.45	78306
2007-03-20	21.27	21.75	21.27	21.69	33897
2007-03-21	21.71	22.52	21.61	22.30	64338
2007-03-22	22.41	22.41	21.81	21.84	101712
2007-03-23	21.84	21.86	21.68	21.68	86202
2007-03-26	21.68	21.83	21.60	21.76	62658
2007-03-27	21.71	21.98	21.59	21.64	38592
2007-03-28	21.56	21.69	21.41	21.54	135156
2007-03-29	21.73	21.73	21.03	21.29	65718
2007-03-30	21.40	21.51	21.17	21.49	113598
2007-04-02	21.50	21.50	21.23	21.23	69387
2007-04-03	21.37	21.98	21.37	21.86	146802
2007-04-04	21.72	21.92	21.59	21.71	50466
2007-04-05	21.61	21.76	21.50	21.61	38331
2007-04-09	21.66	21.66	21.22	21.22	168975
2007-04-10	21.35	21.44	21.21	21.27	38346
2007-04-11	21.21	21.39	20.96	21.04	78150
2007-04-12	21.07	21.33	20.93	21.24	56211
2007-04-13	21.27	21.65	21.17	21.65	23613
2007-04-16	21.63	22.23	21.63	22.23	33027
2007-04-17	22.16	22.19	21.85	21.85	24021
2007-04-18	21.78	22.19	21.77	21.82	54162
2007-04-19	21.76	21.76	21.41	21.49	43212
2007-04-20	21.77	21.90	21.52	21.90	48747
2007-04-23	21.77	22.02	21.47	21.58	14997
2007-04-24	21.43	21.57	21.03	21.45	65952
2007-04-25	21.57	21.88	21.43	21.80	22749
2007-04-26	21.69	21.82	21.37	21.48	75369
2007-04-27	21.60	23.00	21.60	22.69	89502
2007-04-30	22.75	22.81	21.50	21.50	71748
2007-05-01	21.56	21.56	21.18	21.37	91431
2007-05-02	21.35	22.38	21.35	22.28	78765
2007-05-03	22.32	22.39	22.24	22.30	71883
2007-05-04	22.26	22.49	22.07	22.20	66912
2007-05-07	22.41	22.41	22.08	22.14	61491
2007-05-08	22.11	22.14	21.81	22.14	84630
2007-05-09	22.19	22.22	21.90	22.07	63516
2007-05-10	22.04	22.07	21.25	21.25	121854
2007-05-11	21.41	21.79	21.41	21.78	47154
2007-05-14	21.67	21.89	21.50	21.68	67083
2007-05-15	21.80	21.98	21.35	21.36	68046
2007-05-16	21.44	21.67	21.31	21.65	56370
2007-05-17	21.75	21.83	21.17	21.29	43281
2007-05-18	21.30	21.65	21.22	21.47	39444
2007-05-21	21.30	21.96	21.30	21.95	55380
2007-05-22	21.82	22.37	21.69	22.24	69690
2007-05-23	22.28	22.45	21.91	21.97	69810
2007-05-24	21.79	22.07	21.59	21.81	66189
2007-05-25	21.72	21.92	21.61	21.75	61143
2007-05-29	21.93	22.25	21.82	22.14	110058
2007-05-30	21.94	22.46	21.68	22.30	115020
2007-05-31	22.44	22.44	21.75	22.04	86712
2007-06-01	22.08	22.48	22.08	22.41	55383
2007-06-04	22.37	22.38	22.08	22.23	33207
2007-06-05	22.08	22.38	21.92	22.09	186174
2007-06-06	22.03	22.37	21.87	22.33	49107
2007-06-07	22.24	22.34	21.68	22.06	87906
2007-06-08	22.03	22.25	21.80	21.91	140565
2007-06-11	21.89	21.92	21.64	21.64	51675
2007-06-12	21.64	21.72	21.32	21.41	171489
2007-06-13	21.50	21.50	21.32	21.32	153762
2007-06-14	21.25	21.62	21.25	21.48	179928
2007-06-15	21.17	21.55	21.17	21.25	342072
2007-06-18	21.20	21.41	21.17	21.23	86187
2007-06-19	21.33	21.37	21.21	21.33	249438
2007-06-20	21.31	21.37	21.17	21.24	101538
2007-06-21	21.17	21.63	21.17	21.46	207756
2007-06-22	21.53	21.53	21.09	21.09	293628
2007-06-25	21.10	21.42	20.93	21.35	159810
2007-06-26	21.42	21.46	21.08	21.23	188676
2007-06-27	21.23	21.70	20.98	21.68	94986
2007-06-28	21.70	21.96	21.41	21.77	104508
2007-06-29	21.89	21.95	21.65	21.81	132195
2007-07-02	21.87	21.93	21.64	21.81	90078
2007-07-03	21.74	21.74	21.36	21.36	79953
2007-07-05	21.37	21.47	21.07	21.18	163800
2007-07-06	21.15	21.67	21.15	21.57	63348
2007-07-09	21.58	21.70	21.55	21.69	90651
2007-07-10	21.66	21.66	21.04	21.22	162858
2007-07-11	21.12	21.27	20.92	21.23	132972
2007-07-12	21.08	21.65	20.96	21.65	143844
2007-07-13	21.56	21.70	21.33	21.60	89964
2007-07-16	21.46	21.60	21.26	21.48	86994
2007-07-17	21.52	21.70	21.35	21.53	174288
2007-07-18	21.45	21.58	21.11	21.35	111342
2007-07-19	21.51	21.57	21.23	21.23	74757
2007-07-20	21.18	21.25	20.34	20.69	106596
2007-07-23	20.74	20.81	20.28	20.30	111969
2007-07-24	20.23	20.30	19.36	19.43	170970
2007-07-25	19.62	19.87	19.50	19.61	118905
2007-07-26	19.40	19.40	18.71	19.29	119469
2007-07-27	18.97	19.23	18.38	18.39	308604
2007-07-30	18.38	18.47	17.81	18.05	184443
2007-07-31	18.04	18.65	18.01	18.41	266967
2007-08-01	18.35	18.83	18.35	18.77	183336
2007-08-02	18.79	18.83	18.53	18.82	144336
2007-08-03	18.78	19.00	18.18	18.29	294588
2007-08-06	18.50	18.66	18.00	18.56	199173
2007-08-07	18.38	19.00	18.38	18.99	154833
2007-08-08	19.16	19.79	18.99	19.62	234021
2007-08-09	19.29	19.82	19.01	19.15	108138
2007-08-10	19.01	20.17	19.01	20.06	82686
2007-08-13	20.16	20.48	19.50	19.50	123063
2007-08-14	19.81	19.86	19.08	19.25	61425
2007-08-15	19.12	20.03	19.02	19.36	84504
2007-08-16	19.37	21.14	19.33	20.65	130629
2007-08-17	21.44	22.94	21.44	22.44	373662
2007-08-20	22.34	22.64	21.92	22.12	146652
2007-08-21	21.95	22.61	21.60	21.74	87858
2007-08-22	22.00	22.35	21.19	21.40	178722
2007-08-23	21.54	21.54	20.92	20.92	78090
2007-08-24	20.92	21.26	20.64	20.87	65562
2007-08-27	20.76	21.31	20.65	20.90	30792
2007-08-28	20.74	20.88	20.20	20.26	78804
2007-08-29	20.33	20.33	20.04	20.31	102870
2007-08-30	20.05	20.37	19.89	20.06	69537
2007-08-31	20.40	20.40	19.97	20.08	76488
2007-09-04	20.25	20.92	20.06	20.92	83616
2007-09-05	20.75	20.85	20.58	20.74	88416
2007-09-06	20.76	20.91	20.12	20.45	51609
2007-09-07	20.08	20.62	20.03	20.16	61578
2007-09-10	20.24	20.45	19.74	20.03	53634
2007-09-11	20.16	20.49	19.96	20.31	88935
2007-09-12	20.16	20.54	20.16	20.34	163371
2007-09-13	20.48	20.73	20.08	20.45	38061
2007-09-14	20.17	20.88	20.17	20.67	51000
2007-09-17	20.65	20.91	20.29	20.39	58605
2007-09-18	20.54	21.76	20.29	21.76	95301
2007-09-19	21.78	22.48	21.58	22.19	92379
2007-09-20	22.06	22.25	21.72	22.04	35661
2007-09-21	22.09	22.16	21.65	21.86	105738
2007-09-24	21.64	21.82	20.95	20.95	41124
2007-09-25	20.86	20.99	20.53	20.87	46914
2007-09-26	21.09	21.58	20.91	21.25	68331
2007-09-27	21.16	21.48	21.16	21.43	42699
2007-09-28	21.37	21.62	20.57	20.80	50100
2007-10-01	20.71	22.13	20.71	22.09	80604
2007-10-02	22.07	22.51	21.96	22.46	74850
2007-10-03	22.29	22.29	21.84	21.96	49410
2007-10-04	22.09	22.17	21.73	22.09	31713
2007-10-05	22.17	22.62	21.92	22.50	57402
2007-10-08	22.40	22.46	22.18	22.31	34029
2007-10-09	22.34	22.66	22.17	22.66	35376
2007-10-10	22.60	22.60	22.31	22.56	21933
2007-10-11	22.60	22.60	22.18	22.43	41355
2007-10-12	22.64	22.78	22.13	22.23	77178
2007-10-15	22.19	22.59	21.24	21.47	35367
2007-10-16	21.37	21.50	21.03	21.33	72957
2007-10-17	21.50	21.50	20.75	21.07	53031
2007-10-18	20.90	21.50	20.89	21.25	52779
2007-10-19	21.22	21.22	20.67	20.80	130935
2007-10-22	20.61	21.53	20.53	21.34	50643
2007-10-23	21.55	21.55	20.61	21.17	41994
2007-10-24	20.93	21.37	20.36	20.76	42129
2007-10-25	20.74	21.26	20.45	20.75	83187
2007-10-26	21.31	21.31	19.85	19.92	194670
2007-10-29	19.94	20.40	18.77	19.25	124866
2007-10-30	19.12	19.12	18.76	18.90	322404
2007-10-31	18.71	19.47	18.70	19.22	98115
2007-11-01	18.85	18.92	17.56	17.59	120891
2007-11-02	17.77	18.31	17.53	17.87	162165
2007-11-05	17.66	17.77	17.34	17.71	102621
2007-11-06	17.74	18.18	17.34	17.71	161595
2007-11-07	17.46	17.98	16.62	16.62	159075
2007-11-08	16.74	17.22	16.39	16.88	152217
2007-11-09	16.68	17.84	16.62	17.84	109416
2007-11-12	17.86	18.96	17.79	18.37	117882
2007-11-13	18.51	18.91	18.17	18.85	90852
2007-11-14	18.77	18.89	18.37	18.88	129849
2007-11-15	18.66	18.67	18.12	18.29	117990
2007-11-16	18.33	18.40	17.88	18.40	109338
2007-11-19	18.18	18.43	17.58	17.99	91092
2007-11-20	18.00	18.21	17.06	17.55	144774
2007-11-21	17.56	18.39	17.24	17.75	71151
2007-11-23	17.61	18.68	17.61	18.58	26475
2007-11-26	18.57	18.76	17.06	17.22	110889
2007-11-27	17.27	17.60	17.00	17.28	211212
2007-11-28	17.42	18.56	17.21	18.56	198372
2007-11-29	18.36	18.50	17.92	18.25	62802
2007-11-30	18.74	19.26	18.36	18.63	185184
2007-12-03	18.70	19.05	18.04	18.13	116385
2007-12-04	18.03	18.40	17.79	17.82	76125
2007-12-05	18.25	18.60	18.07	18.37	67380
2007-12-06	18.35	19.10	18.13	19.10	57405
2007-12-07	19.12	19.12	18.70	18.93	53028
2007-12-10	18.93	19.11	18.25	18.45	146529
2007-12-11	18.51	18.82	17.64	18.01	143814
2007-12-12	18.17	18.32	17.53	17.80	108702
2007-12-13	17.65	17.90	17.40	17.85	128706
2007-12-14	17.57	17.86	17.24	17.33	75240
2007-12-17	17.19	17.38	17.14	17.14	41241
2007-12-18	17.25	17.69	16.74	17.69	100464
2007-12-19	17.62	17.91	17.22	17.83	79905
2007-12-20	17.93	17.93	16.97	17.58	112533
2007-12-21	17.95	18.26	17.29	18.00	221442
2007-12-24	18.05	18.61	17.83	18.61	37365
2007-12-26	18.37	18.77	18.13	18.65	75903
2007-12-27	18.60	18.60	17.55	17.55	41646
2007-12-28	17.80	17.83	16.64	16.66	69054
2007-12-31	16.57	16.76	16.15	16.73	86385
2008-01-02	16.60	16.95	15.93	15.99	78999
2008-01-03	16.05	16.62	15.85	15.96	95058
2008-01-04	15.87	15.94	15.00	15.19	87612
2008-01-07	15.29	16.47	15.25	16.03	131226
2008-01-08	16.07	16.20	15.33	15.39	120687
2008-01-09	15.31	15.96	15.31	15.96	132069
2008-01-10	15.97	16.21	15.36	16.10	125172
2008-01-11	15.54	16.08	15.17	15.17	124893
2008-01-14	15.16	15.50	15.02	15.12	280806
2008-01-15	14.88	15.43	14.81	15.27	167445
2008-01-16	15.26	15.97	14.91	14.92	190485
2008-01-17	14.95	15.22	14.78	14.82	137637
2008-01-18	14.82	15.25	14.82	14.89	149898
2008-01-22	14.21	15.60	13.71	14.92	151689
2008-01-23	14.54	16.46	14.54	16.46	126654
2008-01-24	16.78	17.27	15.82	17.05	147513
2008-01-25	17.05	17.05	15.68	15.94	217116
2008-01-28	15.79	16.56	15.53	16.50	154782
2008-01-29	16.54	16.92	16.35	16.92	111180
2008-01-30	16.60	17.40	16.47	17.25	111051
2008-01-31	16.96	18.06	16.76	17.77	276120
2008-02-01	17.80	17.94	17.58	17.93	106278
2008-02-04	17.70	17.90	17.50	17.52	224529
2008-02-05	17.22	17.23	16.87	16.87	435249
2008-02-06	16.88	17.02	16.70	16.70	323859
2008-02-07	16.67	17.15	16.54	16.78	117732
2008-02-08	16.59	16.83	16.25	16.39	144297
2008-02-11	16.25	16.51	15.94	15.95	181896
2008-02-12	15.97	16.30	15.75	15.91	79053
2008-02-13	16.00	16.24	15.55	16.08	117807
2008-02-14	16.05	16.05	15.56	15.60	125469
2008-02-15	15.51	15.88	15.38	15.52	94752
2008-02-19	15.76	16.04	15.46	15.68	150102
2008-02-20	15.67	16.02	15.41	16.00	73749
2008-02-21	16.19	16.19	15.37	15.40	129765
2008-02-22	15.45	15.82	15.15	15.62	117702
2008-02-25	15.57	16.20	15.45	15.55	209001
2008-02-26	15.48	16.14	15.48	16.12	139683
2008-02-27	16.08	16.33	15.91	16.32	127104
2008-02-28	16.22	16.33	15.97	16.09	129093
2008-02-29	15.75	16.09	15.75	15.78	165966
2008-03-03	15.95	16.08	15.74	15.95	140637
2008-03-04	15.78	16.09	15.72	15.98	162429
2008-03-05	16.05	16.05	15.78	15.85	101910
2008-03-06	15.86	15.92	15.53	15.54	226257
2008-03-07	15.52	15.95	15.42	15.72	53769
2008-03-10	15.81	16.04	15.50	15.50	98574
2008-03-11	16.05	16.13	15.47	16.00	191709
2008-03-12	16.02	16.03	15.43	15.52	234996
2008-03-13	15.35	15.97	15.30	15.84	184413
2008-03-14	15.99	15.99	15.34	15.49	157917
2008-03-17	15.03	15.88	15.00	15.36	119847
2008-03-18	15.69	16.00	15.52	16.00	191988
2008-03-19	16.00	16.50	15.52	15.54	180417
2008-03-20	15.73	16.37	15.50	16.10	415824
2008-03-24	16.20	16.84	16.07	16.46	301599
2008-03-25	16.43	16.81	16.43	16.81	101607
2008-03-26	16.48	17.00	16.40	16.97	165249
2008-03-27	17.02	17.18	16.50	16.86	172317
2008-03-28	16.92	17.10	16.37	16.42	120306
2008-03-31	16.43	17.13	16.43	16.43	123453
2008-04-01	16.62	17.46	16.51	17.46	131649
2008-04-02	16.87	17.95	16.87	17.71	92211
2008-04-03	17.58	17.74	16.50	16.91	184392
2008-04-04	16.76	17.15	16.52	16.63	74034
2008-04-07	16.89	16.96	16.67	16.69	92127
2008-04-08	17.10	17.10	16.50	16.64	89655
2008-04-09	16.51	16.67	16.16	16.20	156657
2008-04-10	16.23	16.66	15.88	16.06	162243
2008-04-11	15.91	15.93	15.32	15.41	81855
2008-04-14	15.44	15.86	15.23	15.29	108885
2008-04-15	15.26	15.47	15.12	15.32	104580
2008-04-16	15.50	15.80	15.32	15.75	110985
2008-04-17	15.46	15.68	15.22	15.24	161751
2008-04-18	15.53	15.67	15.27	15.61	261429
2008-04-21	15.46	15.65	15.17	15.31	105951
2008-04-22	15.48	15.62	14.93	15.40	255024
2008-04-23	15.70	15.70	15.02	15.14	86352
2008-04-24	15.29	16.24	14.92	16.03	211422
2008-04-25	15.57	17.39	15.05	17.03	218583
2008-04-28	17.04	17.25	16.70	16.94	195924
2008-04-29	16.94	17.29	16.73	16.86	121257
2008-04-30	16.88	17.35	16.82	16.94	176127
2008-05-01	17.20	17.39	16.89	17.20	165387
2008-05-02	17.27	17.33	16.85	16.99	104163
2008-05-05	16.85	17.10	16.56	16.78	81978
2008-05-06	16.72	16.85	16.38	16.84	95547
2008-05-07	16.85	17.15	15.93	15.98	140250
2008-05-08	16.24	16.24	15.81	16.07	81693
2008-05-09	16.00	16.17	15.84	16.17	63549
2008-05-12	16.31	16.48	16.06	16.48	37413
2008-05-13	16.54	16.66	16.14	16.65	68193
2008-05-14	16.18	16.70	16.10	16.55	82893
2008-05-15	16.49	16.88	16.32	16.80	67791
2008-05-16	16.95	16.95	16.38	16.62	92469
2008-05-19	16.53	17.15	16.41	16.55	92787
2008-05-20	16.63	16.63	15.99	16.13	62268
2008-05-21	16.23	16.34	16.07	16.07	83373
2008-05-22	16.02	16.47	16.02	16.47	58362
2008-05-23	16.24	16.70	16.16	16.16	120816
2008-05-27	16.44	16.70	16.17	16.64	484338
2008-05-28	16.87	16.88	16.16	16.46	128796
2008-05-29	16.38	17.12	16.23	17.09	74004
2008-05-30	17.14	17.14	16.80	16.98	98619
2008-06-02	16.92	17.17	16.60	16.81	172662
2008-06-03	17.04	17.20	16.69	16.76	79902
2008-06-04	16.80	17.25	16.66	16.90	104373
2008-06-05	16.85	17.54	16.82	17.40	80856
2008-06-06	17.32	17.32	16.42	16.44	80613
2008-06-09	16.66	16.75	15.81	16.13	131913
2008-06-10	15.96	16.71	15.94	16.50	140925
2008-06-11	16.38	16.42	15.82	15.82	94626
2008-06-12	16.03	16.06	15.66	15.66	64962
2008-06-13	15.96	15.96	15.19	15.37	71385
2008-06-16	15.38	15.86	15.19	15.86	47655
2008-06-17	15.84	15.84	15.02	15.07	78384
2008-06-18	15.56	15.65	15.03	15.16	60075
2008-06-19	15.12	15.40	15.05	15.30	98688
2008-06-20	15.10	15.36	15.05	15.25	106968
2008-06-23	15.28	15.28	14.80	14.80	29211
2008-06-24	14.70	15.10	14.63	14.63	60048
2008-06-25	14.62	14.97	14.61	14.84	155502
2008-06-26	14.60	15.12	14.27	14.36	61707
2008-06-27	14.38	15.25	14.26	15.06	296475
2008-06-30	15.12	15.28	14.78	14.87	95997
2008-07-01	14.68	15.10	14.68	15.08	163467
2008-07-02	15.11	15.20	14.74	14.97	137691
2008-07-03	14.95	14.95	14.75	14.79	44208
2008-07-07	15.06	15.06	14.14	14.43	80532
2008-07-08	14.49	14.87	14.00	14.86	156792
2008-07-09	14.83	15.00	14.27	14.41	101559
2008-07-10	14.45	15.00	14.19	14.95	66258
2008-07-11	14.75	15.00	14.45	14.97	72777
2008-07-14	15.08	15.08	14.18	14.18	121212
2008-07-15	14.04	14.79	13.35	13.85	128781
2008-07-16	13.70	14.98	13.70	14.98	99135
2008-07-17	15.15	15.36	13.94	15.36	84768
2008-07-18	15.45	16.36	14.80	15.97	136065
2008-07-21	15.96	16.15	15.45	16.06	59826
2008-07-22	15.61	16.98	15.39	16.93	82728
2008-07-23	16.87	17.30	16.71	17.12	63450
2008-07-24	17.32	17.33	16.57	16.57	72987
2008-07-25	17.32	17.83	16.80	17.26	92259
2008-07-28	17.17	17.67	16.62	16.63	65286
2008-07-29	17.15	18.67	17.15	18.51	152652
2008-07-30	18.50	18.50	17.75	18.35	212610
2008-07-31	17.86	18.33	17.39	18.15	101829
2008-08-01	18.33	18.51	18.14	18.48	49176
2008-08-04	18.40	18.50	18.06	18.15	50625
2008-08-05	18.49	18.63	17.97	18.59	86715
2008-08-06	18.45	18.87	18.07	18.67	72549
2008-08-07	18.38	19.00	17.40	17.62	65568
2008-08-08	17.57	18.74	17.57	18.52	65739
2008-08-11	18.71	18.72	18.11	18.72	112116
2008-08-12	18.57	19.28	18.49	19.28	87828
2008-08-13	19.09	19.33	18.89	19.11	111705
2008-08-14	19.07	19.60	18.80	19.47	43584
2008-08-15	19.70	19.75	18.94	19.43	75234
2008-08-18	19.08	19.24	18.69	18.69	51789
2008-08-19	18.40	18.55	18.30	18.54	33429
2008-08-20	18.60	18.73	18.10	18.24	71145
2008-08-21	18.07	18.24	17.51	17.85	47310
2008-08-22	18.13	18.23	17.66	18.16	45126
2008-08-25	18.35	18.37	17.85	17.86	31872
2008-08-26	17.44	18.30	17.44	17.95	44046
2008-08-27	17.72	18.51	17.57	18.30	65391
2008-08-28	18.48	18.90	17.94	18.15	135756
2008-08-29	18.17	18.17	17.53	17.82	58827
2008-09-02	18.30	18.32	17.96	18.28	48903
2008-09-03	18.22	18.94	17.83	18.92	40341
2008-09-04	18.62	19.12	18.61	18.83	39042
2008-09-05	18.69	18.69	18.37	18.54	84453
2008-09-08	19.14	19.74	19.06	19.20	169638
2008-09-09	19.33	19.51	18.68	19.31	174855
2008-09-10	19.61	19.65	19.28	19.30	167118
2008-09-11	18.74	19.22	18.74	19.04	98577
2008-09-12	18.87	19.48	18.71	19.23	46083
2008-09-15	19.15	19.38	18.30	18.31	47589
2008-09-16	17.67	19.00	17.67	18.97	108900
2008-09-17	18.37	18.86	18.03	18.04	124674
2008-09-18	18.55	20.00	17.67	20.00	129447
2008-09-19	21.67	21.83	19.60	20.81	303717
2008-09-22	20.29	20.52	18.74	19.14	141399
2008-09-23	20.17	20.17	19.17	19.46	70887
2008-09-24	19.26	19.67	18.87	19.05	40365
2008-09-25	19.00	19.88	18.35	19.33	169731
2008-09-26	19.31	19.58	18.33	19.11	117930
2008-09-29	18.76	18.83	17.21	17.21	130872
2008-09-30	17.09	20.00	17.09	20.00	120894
2008-10-01	19.34	19.34	18.52	18.78	40812
2008-10-02	19.32	19.32	18.20	18.50	18582
2008-10-03	18.54	19.45	18.54	18.64	59112
2008-10-06	18.10	19.62	17.00	19.24	56418
2008-10-07	18.11	18.66	17.40	18.33	40083
2008-10-08	17.55	20.17	17.34	17.67	78954
2008-10-09	17.85	17.93	16.17	16.54	144804
2008-10-10	15.90	18.60	15.67	18.18	172371
2008-10-13	18.88	18.88	16.90	18.53	154836
2008-10-14	19.73	19.73	17.42	18.36	78252
2008-10-15	17.87	19.47	17.10	17.41	73107
2008-10-16	17.60	18.62	16.40	18.36	125613
2008-10-17	17.78	18.51	17.28	17.31	83655
2008-10-20	17.56	18.33	16.76	17.81	68211
2008-10-21	17.48	18.08	16.82	17.61	98559
2008-10-22	17.03	17.63	16.63	16.66	52392
2008-10-23	16.51	17.70	16.02	16.18	102954
2008-10-24	15.98	15.99	14.67	15.30	87255
2008-10-27	15.12	15.48	14.55	14.60	124899
2008-10-28	14.83	15.33	14.10	14.47	193314
2008-10-29	14.83	14.83	13.82	14.37	90216
2008-10-30	14.77	15.67	14.07	15.54	151173
2008-10-31	15.67	16.20	14.97	15.96	125220
2008-11-03	15.82	16.35	15.50	16.27	65016
2008-11-04	16.48	16.80	15.99	16.77	75063
2008-11-05	16.67	16.67	15.41	15.55	106716
2008-11-06	15.39	16.29	14.87	15.00	66309
2008-11-07	15.15	15.83	14.91	15.28	70101
2008-11-10	15.50	15.99	14.65	14.95	102783
2008-11-11	14.73	15.24	14.38	14.45	103851
2008-11-12	14.38	14.65	13.94	13.96	144927
2008-11-13	14.14	14.74	13.50	14.72	124305
2008-11-14	14.39	15.13	14.00	14.09	84729
2008-11-17	13.95	14.39	13.71	13.80	111819
2008-11-18	14.27	14.33	14.00	14.31	92964
2008-11-19	14.09	14.99	13.20	13.22	196443
2008-11-20	13.38	13.97	12.85	12.85	75945
2008-11-21	13.38	13.91	11.84	13.65	144087
2008-11-24	13.56	14.45	12.91	14.03	142848
2008-11-25	14.08	14.60	13.35	13.83	206178
2008-11-26	13.33	14.66	13.33	14.55	82341
2008-11-28	14.36	15.00	13.66	14.59	39612
2008-12-01	14.10	15.63	14.10	14.47	402114
2008-12-02	14.80	15.47	14.00	15.23	577683
2008-12-03	15.05	15.79	14.87	15.26	144495
2008-12-04	15.02	15.69	14.80	14.84	84765
2008-12-05	15.07	15.53	14.54	15.51	102087
2008-12-08	15.69	16.44	15.09	16.38	134505
2008-12-09	16.21	16.65	15.42	15.48	123447
2008-12-10	15.66	15.69	15.01	15.37	43947
2008-12-11	15.04	16.02	14.83	14.91	91137
2008-12-12	14.41	15.66	14.37	15.54	77592
2008-12-15	15.61	15.66	14.69	15.22	56043
2008-12-16	15.42	16.00	15.42	16.00	64101
2008-12-17	15.71	15.98	14.94	15.46	143205
2008-12-18	15.29	15.62	15.08	15.10	78588
2008-12-19	15.63	15.92	15.01	15.10	134715
2008-12-22	15.21	15.50	14.77	15.31	108267
2008-12-23	15.32	15.48	14.60	15.13	56745
2008-12-24	15.01	15.30	14.70	15.01	29298
2008-12-26	15.11	15.30	14.85	15.30	17079
2008-12-29	15.29	15.39	14.94	15.13	40200
2008-12-30	15.30	15.49	15.03	15.48	30357
2008-12-31	15.49	16.00	14.98	16.00	83046
2009-01-02	16.01	16.28	15.59	16.14	65247
2009-01-05	16.18	16.19	15.78	16.16	62370
2009-01-06	16.21	16.50	15.89	16.16	62388
2009-01-07	16.12	16.12	14.98	15.42	74010
2009-01-08	15.46	15.80	14.93	15.75	32745
2009-01-09	15.73	15.78	14.90	14.96	44703
2009-01-12	14.96	15.64	14.67	14.67	49398
2009-01-13	14.56	15.19	14.49	15.19	48822
2009-01-14	14.75	15.33	14.38	14.38	41532
2009-01-15	14.42	14.55	14.02	14.19	97116
2009-01-16	14.25	14.33	13.61	13.82	56682
2009-01-20	13.60	13.98	12.68	12.69	67200
2009-01-21	12.82	13.53	12.37	13.53	29391
2009-01-22	13.29	13.29	9.23	10.22	258048
2009-01-23	10.00	10.00	9.28	9.51	230247
2009-01-26	9.61	9.83	9.26	9.57	105228
2009-01-27	9.57	9.82	8.06	8.50	283536
2009-01-28	8.66	9.22	8.59	9.03	108858
2009-01-29	8.95	9.53	8.78	8.85	91185
2009-01-30	9.05	9.22	8.46	8.60	106464
2009-02-02	8.46	8.58	7.42	7.73	332061
2009-02-03	7.59	7.96	7.56	7.71	450324
2009-02-04	7.73	8.96	7.71	8.57	146661
2009-02-05	8.55	9.48	8.55	9.15	163122
2009-02-06	9.11	9.59	8.93	9.57	163035
2009-02-09	9.49	9.67	9.17	9.42	52371
2009-02-10	9.33	9.75	8.68	8.72	160836
2009-02-11	8.63	9.33	8.63	8.86	115338
2009-02-12	8.77	9.07	8.65	8.85	114846
2009-02-13	8.68	8.97	8.68	8.78	40266
2009-02-17	8.42	8.60	7.67	7.90	122859
2009-02-18	7.83	7.83	7.57	7.66	716718
2009-02-19	7.70	7.91	7.67	7.67	124380
2009-02-20	7.53	7.83	7.53	7.67	146937
2009-02-23	7.71	7.80	7.54	7.62	92622
2009-02-24	7.67	7.83	7.59	7.80	125130
2009-02-25	7.78	7.83	7.55	7.76	90918
2009-02-26	7.80	7.83	7.73	7.78	57411
2009-02-27	7.64	7.67	7.29	7.36	80751
2009-03-02	7.21	7.22	5.91	6.00	549978
2009-03-03	6.07	6.28	5.97	6.00	741366
2009-03-04	6.12	6.47	6.01	6.37	166383
2009-03-05	6.20	6.21	5.49	5.78	260808
2009-03-06	5.83	5.93	5.55	5.78	147249
2009-03-09	5.56	5.87	5.56	5.79	64503
2009-03-10	5.90	7.02	5.75	6.97	153582
2009-03-11	7.15	7.59	6.86	7.36	152880
2009-03-12	7.28	8.47	7.27	8.39	128571
2009-03-13	8.41	8.72	8.29	8.32	120441
2009-03-16	8.37	8.43	8.19	8.31	404133
2009-03-17	8.35	8.53	8.10	8.47	175011
2009-03-18	8.40	9.19	8.34	9.16	178599
2009-03-19	9.13	9.17	8.32	8.33	187485
2009-03-20	8.49	8.49	7.70	7.70	186672
2009-03-23	7.91	8.60	7.71	8.53	124560
2009-03-24	8.39	8.40	7.85	7.85	62460
2009-03-25	8.06	8.43	7.88	8.27	106851
2009-03-26	8.30	8.58	8.04	8.54	51945
2009-03-27	8.36	8.39	7.99	8.01	89088
2009-03-30	7.80	7.80	7.22	7.42	83787
2009-03-31	7.55	7.93	7.27	7.45	102072
2009-04-01	7.35	7.44	6.93	7.10	73863
2009-04-02	7.17	8.25	7.17	8.01	158100
2009-04-03	7.97	8.75	7.93	8.50	68241
2009-04-06	8.41	8.49	8.03	8.45	56997
2009-04-07	8.36	8.82	8.19	8.63	89586
2009-04-08	8.67	8.73	8.39	8.71	37677
2009-04-09	8.93	9.75	8.89	9.72	92355
2009-04-13	9.49	10.00	9.40	9.99	97797
2009-04-14	9.69	9.96	8.72	8.83	110097
2009-04-15	8.79	9.66	8.79	9.61	69777
2009-04-16	9.73	10.58	9.69	10.27	64797
2009-04-17	10.30	10.73	9.95	10.66	102663
2009-04-20	10.33	10.33	9.26	9.29	51846
2009-04-21	9.28	10.40	8.97	10.39	49317
2009-04-22	10.17	10.67	9.59	10.66	185706
2009-04-23	10.66	11.28	10.33	10.99	260481
2009-04-24	10.67	11.16	10.29	11.04	101388
2009-04-27	9.76	10.13	8.97	9.75	228432
2009-04-28	9.59	9.93	9.23	9.31	114333
2009-04-29	9.43	9.79	9.25	9.73	97296
2009-04-30	9.85	9.93	9.00	9.04	108681
2009-05-01	9.02	9.02	8.46	8.71	129309
2009-05-04	8.82	9.33	8.43	9.30	193533
2009-05-05	9.08	9.56	8.55	8.56	168579
2009-05-06	8.63	9.00	8.39	8.67	132531
2009-05-07	8.70	8.75	8.50	8.58	91536
2009-05-08	8.69	9.51	8.67	9.42	130575
2009-05-11	9.21	9.31	8.77	9.12	65730
2009-05-12	9.01	9.01	8.65	8.77	69744
2009-05-13	8.67	8.82	8.17	8.21	73581
2009-05-14	8.50	8.66	8.18	8.55	46086
2009-05-15	8.68	8.69	8.27	8.58	81645
2009-05-18	8.72	9.06	8.53	8.92	102756
2009-05-19	8.80	8.97	8.54	8.87	87774
2009-05-20	8.87	8.95	8.80	8.90	95904
2009-05-21	8.87	9.26	8.44	8.81	68775
2009-05-22	8.84	9.10	8.38	8.44	46824
2009-05-26	8.38	9.16	8.36	9.01	369987
2009-05-27	8.97	9.08	8.31	8.33	100008
2009-05-28	8.57	8.86	8.35	8.71	77427
2009-05-29	8.83	8.90	8.59	8.84	66357
2009-06-01	8.99	9.50	8.72	9.49	94764
2009-06-02	9.39	9.55	9.18	9.48	54534
2009-06-03	9.26	9.42	8.99	9.02	73542
2009-06-04	9.10	9.40	9.03	9.40	52449
2009-06-05	9.45	10.13	9.30	10.08	134928
2009-06-08	9.86	10.13	9.67	9.68	44955
2009-06-09	10.34	10.43	9.59	9.59	116028
2009-06-10	9.81	9.92	9.63	9.72	89562
2009-06-11	9.78	9.84	9.63	9.63	56316
2009-06-12	9.59	9.75	9.08	9.22	36468
2009-06-15	9.22	9.23	8.90	9.11	63648
2009-06-16	9.28	9.44	8.91	8.91	32958
2009-06-17	8.93	9.29	8.87	9.18	32826
2009-06-18	9.19	9.26	8.97	9.08	17382
2009-06-19	9.23	9.23	8.52	8.84	156447
2009-06-22	8.79	9.25	8.75	8.78	96747
2009-06-23	8.82	8.93	8.61	8.66	35145
2009-06-24	8.67	8.92	8.60	8.74	71763
2009-06-25	8.71	8.96	8.67	8.96	75597
2009-06-26	8.92	9.56	8.76	9.56	309933
2009-06-29	9.41	9.66	9.26	9.51	125496
2009-06-30	9.53	9.64	9.10	9.10	78726
2009-07-01	9.21	9.49	9.08	9.13	67848
2009-07-02	9.09	9.26	8.77	8.99	99375
2009-07-06	8.93	9.43	8.89	9.36	41544
2009-07-07	9.39	9.63	9.28	9.41	117264
2009-07-08	9.48	9.67	9.35	9.50	47604
2009-07-09	9.54	9.65	9.35	9.38	81726
2009-07-10	9.48	9.48	8.97	9.13	27957
2009-07-13	9.11	9.92	9.11	9.83	97593
2009-07-14	9.80	9.87	9.56	9.69	145344
2009-07-15	9.85	9.85	9.38	9.76	177192
2009-07-16	9.65	9.65	9.45	9.51	90693
2009-07-17	9.54	9.56	9.03	9.34	63501
2009-07-20	9.42	9.42	8.93	9.21	105207
2009-07-21	9.14	9.32	8.86	9.07	52524
2009-07-22	9.02	9.05	8.85	9.00	24231
2009-07-23	8.97	9.50	8.96	9.47	49950
2009-07-24	9.43	9.43	9.01	9.05	41019
2009-07-27	9.01	9.29	9.01	9.26	65928
2009-07-28	8.97	9.22	8.86	9.21	75078
2009-07-29	9.25	9.25	9.06	9.16	23040
2009-07-30	9.31	9.37	8.87	8.97	50940
2009-07-31	8.90	9.07	8.84	8.96	33474
2009-08-03	8.99	9.16	8.67	8.72	68916
2009-08-04	8.75	9.36	8.75	9.36	69810
2009-08-05	9.34	9.47	9.12	9.33	32385
2009-08-06	9.42	9.45	9.04	9.09	38268
2009-08-07	9.25	9.57	8.84	9.53	72444
2009-08-10	9.34	10.36	9.27	10.10	142008
2009-08-11	10.07	10.28	9.85	9.98	88458
2009-08-12	9.96	10.68	9.73	10.21	61923
2009-08-13	10.31	10.38	9.83	10.10	73392
2009-08-14	10.09	10.22	9.76	10.04	86829
2009-08-17	9.81	10.17	9.67	9.68	133590
2009-08-18	9.70	9.70	9.48	9.70	68970
2009-08-19	9.58	10.74	9.54	10.63	156264
2009-08-20	10.63	10.80	10.50	10.74	77388
2009-08-21	10.88	10.90	10.45	10.83	117762
2009-08-24	10.83	10.83	10.48	10.67	29121
2009-08-25	10.76	10.77	10.34	10.54	58332
2009-08-26	10.47	10.72	9.95	10.17	98565
2009-08-27	10.06	10.06	9.53	9.80	102450
2009-08-28	9.86	10.03	9.57	9.58	41928
2009-08-31	9.50	9.69	9.24	9.24	66876
2009-09-01	9.24	9.24	8.70	8.75	71025
2009-09-02	8.73	9.47	8.73	9.23	106392
2009-09-03	9.16	9.36	8.83	9.21	41082
2009-09-04	9.08	9.43	9.08	9.43	57327
2009-09-08	9.48	9.49	9.33	9.34	67923
2009-09-09	9.45	9.60	9.33	9.58	38904
2009-09-10	9.58	9.62	9.29	9.41	83064
2009-09-11	9.47	9.47	9.30	9.41	70206
2009-09-14	9.36	9.42	9.32	9.39	18150
2009-09-15	9.35	9.93	9.24	9.78	114708
2009-09-16	9.63	10.23	9.63	10.13	25254
2009-09-17	10.24	10.54	9.91	10.07	124389
2009-09-18	10.08	10.48	9.77	10.14	165873
2009-09-21	10.18	10.40	9.79	10.14	117681
2009-09-22	10.16	10.48	9.66	9.72	299841
2009-09-23	9.77	9.85	9.47	9.47	152364
2009-09-24	9.65	9.73	9.00	9.04	96210
2009-09-25	9.04	9.56	9.04	9.26	48192
2009-09-28	9.80	9.80	9.50	9.54	45483
2009-09-29	9.58	9.62	9.00	9.04	41997
2009-09-30	9.18	9.18	8.87	8.88	157386
2009-10-01	8.97	8.98	8.63	8.63	98211
2009-10-02	8.63	8.81	8.59	8.73	57402
2009-10-05	8.75	8.98	8.67	8.83	104814
2009-10-06	8.99	9.00	8.67	8.87	189771
2009-10-07	8.86	9.11	8.78	9.08	39633
2009-10-08	9.12	9.24	8.98	8.98	55836
2009-10-09	9.01	9.19	8.83	9.11	89580
2009-10-12	9.17	9.28	9.11	9.22	57318
2009-10-13	9.22	9.54	9.22	9.42	50340
2009-10-14	9.51	9.63	9.34	9.63	39981
2009-10-15	9.58	9.75	9.50	9.75	40191
2009-10-16	9.67	9.81	9.66	9.66	46563
2009-10-19	9.73	9.75	9.60	9.75	13524
2009-10-20	9.73	9.73	9.49	9.50	43572
2009-10-21	9.50	9.58	9.10	9.17	58308
2009-10-22	9.13	9.36	8.87	9.36	37032
2009-10-23	9.41	9.55	9.00	9.08	20802
2009-10-26	9.11	9.11	8.92	9.00	55719
2009-10-27	9.21	9.59	9.21	9.29	70095
2009-10-28	9.30	9.37	9.08	9.20	43017
2009-10-29	9.29	10.06	9.29	9.93	98277
2009-10-30	9.87	9.96	9.20	9.20	262989
2009-11-02	9.68	9.68	9.32	9.50	64071
2009-11-03	9.33	9.46	9.30	9.46	78210
2009-11-04	9.49	9.69	9.33	9.34	60078
2009-11-05	9.45	9.76	9.40	9.75	45297
2009-11-06	9.58	10.00	9.48	9.61	46707
2009-11-09	9.68	9.84	9.63	9.84	26841
2009-11-10	9.75	9.84	9.67	9.68	19803
2009-11-11	9.80	9.87	9.61	9.80	22317
2009-11-12	9.67	10.00	9.31	9.32	119925
2009-11-13	9.35	9.47	9.32	9.37	21579
2009-11-16	9.48	9.77	9.38	9.53	83550
2009-11-17	9.38	9.54	9.32	9.41	59304
2009-11-18	9.40	9.63	9.40	9.46	12075
2009-11-19	9.34	9.47	9.11	9.16	65016
2009-11-20	9.10	9.23	8.90	8.93	34488
2009-11-23	9.10	9.15	8.80	9.07	54888
2009-11-24	9.30	9.30	8.93	9.17	38292
2009-11-25	9.14	9.29	9.03	9.03	25896
2009-11-27	9.00	9.18	8.89	8.89	34227
2009-11-30	8.90	8.90	8.70	8.89	70272
2009-12-01	9.00	9.00	8.73	8.73	36567
2009-12-02	8.97	8.97	8.76	8.79	37014
2009-12-03	8.85	8.85	8.66	8.70	76065
2009-12-04	8.87	9.19	8.87	9.10	51426
2009-12-07	9.09	9.12	8.84	9.07	33153
2009-12-08	8.98	9.01	8.82	8.91	49467
2009-12-09	8.91	9.00	8.75	8.79	41586
2009-12-10	8.83	8.85	8.68	8.70	45144
2009-12-11	8.77	8.77	8.57	8.60	87963
2009-12-14	8.66	8.66	8.50	8.50	131307
2009-12-15	8.50	8.56	8.42	8.42	126921
2009-12-16	8.52	8.53	8.42	8.42	58392
2009-12-17	8.40	8.40	8.22	8.23	51591
2009-12-18	8.32	8.81	8.05	8.81	393972
2009-12-21	8.76	8.88	8.65	8.88	42864
2009-12-22	8.94	9.00	8.56	8.58	67116
2009-12-23	8.65	8.82	8.32	8.62	153615
2009-12-24	8.64	8.83	8.61	8.78	24156
2009-12-28	8.55	8.68	8.55	8.65	40701
2009-12-29	8.68	8.72	8.60	8.61	46305
2009-12-30	8.59	8.66	8.58	8.63	59505
2009-12-31	8.83	8.83	8.51	8.54	84297
2010-01-04	8.66	8.71	8.62	8.64	67491
2010-01-05	8.60	8.72	8.47	8.47	88401
2010-01-06	8.49	8.60	8.39	8.43	74226
2010-01-07	8.50	8.52	8.37	8.50	112956
2010-01-08	8.51	8.71	8.49	8.65	101925
2010-01-11	8.69	8.69	8.40	8.49	26766
2010-01-12	8.43	8.69	8.43	8.49	47037
2010-01-13	8.56	8.65	8.44	8.52	65895
2010-01-14	8.64	8.82	8.59	8.63	185781
2010-01-15	8.68	8.71	8.46	8.46	56046
2010-01-19	8.46	8.67	8.46	8.66	54285
2010-01-20	8.60	8.60	8.37	8.52	38769
2010-01-21	8.52	8.75	8.31	8.68	224430
2010-01-22	8.65	8.80	8.49	8.67	207477
2010-01-25	8.74	8.74	8.29	8.57	43755
2010-01-26	8.38	8.67	8.34	8.59	41097
2010-01-27	8.51	8.70	8.51	8.66	64197
2010-01-28	8.71	8.81	8.59	8.59	69642
2010-01-29	8.80	9.13	8.67	9.00	238518
2010-02-01	9.00	9.14	8.93	9.10	97452
2010-02-02	9.02	9.35	8.98	9.24	69219
2010-02-03	9.22	9.34	9.22	9.27	44361
2010-02-04	9.23	9.34	9.08	9.25	278553
2010-02-05	9.24	9.44	9.16	9.30	107979
2010-02-08	9.33	9.33	8.90	8.94	129468
2010-02-09	9.04	9.12	8.80	9.11	72396
2010-02-10	9.03	9.24	8.89	9.21	195969
2010-02-11	9.20	9.42	9.18	9.37	84477
2010-02-12	9.29	9.39	9.28	9.34	71040
2010-02-16	9.41	9.56	9.33	9.47	63849
2010-02-17	9.53	9.53	9.33	9.42	41970
2010-02-18	9.40	9.40	9.17	9.36	29976
2010-02-19	9.35	9.80	9.35	9.75	43896
2010-02-22	9.82	9.97	9.74	9.97	41283
2010-02-23	9.96	10.00	9.81	9.86	52863
2010-02-24	9.87	10.17	9.81	10.17	43290
2010-02-25	10.04	10.09	9.93	10.06	31329
2010-02-26	10.09	10.23	9.92	10.23	136209
2010-03-01	10.11	10.50	10.10	10.49	106188
2010-03-02	10.48	10.96	10.35	10.95	73965
2010-03-03	10.95	10.95	10.74	10.90	41631
2010-03-04	10.90	11.12	10.89	11.07	42549
2010-03-05	11.09	11.83	11.09	11.81	56685
2010-03-08	11.77	12.24	11.77	12.13	193905
2010-03-09	12.11	12.14	11.94	12.07	104409
2010-03-10	12.03	12.21	12.03	12.16	104346
2010-03-11	12.10	12.27	12.06	12.18	127848
2010-03-12	12.25	12.36	12.15	12.31	61941
2010-03-15	12.27	12.47	12.27	12.40	44652
2010-03-16	12.42	12.44	12.12	12.41	28347
2010-03-17	12.43	12.65	12.37	12.59	31644
2010-03-18	12.35	12.61	12.35	12.56	20193
2010-03-19	12.57	12.73	12.38	12.73	109596
2010-03-22	12.59	12.99	12.53	12.83	52956
2010-03-23	12.83	12.97	12.65	12.88	67728
2010-03-24	12.84	13.00	12.59	12.91	43476
2010-03-25	12.96	13.14	12.87	12.91	20187
2010-03-26	12.97	13.16	12.76	12.84	32712
2010-03-29	12.92	13.02	12.65	13.02	41184
2010-03-30	13.03	13.27	12.90	13.25	27123
2010-03-31	13.14	13.26	12.98	13.00	45948
2010-04-01	13.06	13.25	12.90	13.25	33882
2010-04-05	13.21	13.65	13.13	13.59	51717
2010-04-06	13.47	13.72	13.47	13.60	57462
2010-04-07	13.55	13.74	13.53	13.71	70632
2010-04-08	13.65	13.96	13.48	13.70	88068
2010-04-09	13.57	13.73	13.53	13.69	43899
2010-04-12	13.69	13.70	13.52	13.64	46743
2010-04-13	13.54	13.63	13.44	13.53	118293
2010-04-14	13.64	13.75	13.57	13.74	136761
2010-04-15	13.59	13.78	13.58	13.78	19554
2010-04-16	13.77	13.93	13.75	13.82	120666
2010-04-19	13.67	13.90	13.67	13.85	54144
2010-04-20	13.96	14.08	13.88	14.06	118116
2010-04-21	14.06	14.20	14.01	14.13	94884
2010-04-22	14.02	14.46	13.30	14.42	105441
2010-04-23	14.32	14.60	14.32	14.60	66813
2010-04-26	14.60	14.76	14.59	14.66	157734
2010-04-27	14.65	14.72	14.24	14.32	128463
2010-04-28	14.50	14.64	14.41	14.41	24804
2010-04-29	14.51	14.64	14.24	14.57	52764
2010-04-30	14.53	14.69	14.04	14.04	62613
2010-05-03	14.16	14.47	14.04	14.44	62412
2010-05-04	14.24	14.38	14.09	14.24	106476
2010-05-05	14.11	14.43	13.69	14.13	85110
2010-05-06	14.09	14.10	13.54	13.54	40527
2010-05-07	13.52	13.73	13.25	13.36	194862
2010-05-10	13.93	14.50	13.75	13.91	84699
2010-05-11	13.71	14.54	13.53	14.51	103350
2010-05-12	14.52	15.10	14.40	14.86	133203
2010-05-13	14.84	15.10	14.58	14.98	133980
2010-05-14	14.88	15.33	14.75	14.83	227541
2010-05-17	14.95	14.95	13.94	14.54	234897
2010-05-18	14.38	14.67	14.21	14.30	64098
2010-05-19	14.33	14.33	13.93	13.93	39174
2010-05-20	13.64	13.64	13.33	13.33	219705
2010-05-21	13.33	13.54	13.29	13.38	118704
2010-05-24	13.17	13.50	13.17	13.28	44760
2010-05-25	13.17	13.23	12.80	12.94	100224
2010-05-26	13.11	13.33	12.98	13.04	93513
2010-05-27	13.31	13.81	13.28	13.71	24849
2010-05-28	13.66	13.66	13.38	13.44	57729
2010-06-01	13.40	13.72	13.30	13.36	91560
2010-06-02	13.40	14.00	13.39	14.00	79167
2010-06-03	13.96	14.06	13.70	13.78	54195
2010-06-04	13.45	13.54	13.17	13.32	144555
2010-06-07	13.33	13.69	13.25	13.29	75096
2010-06-08	13.26	13.39	12.93	13.08	44178
2010-06-09	13.23	13.23	12.51	12.67	78744
2010-06-10	12.86	13.21	12.72	13.16	56499
2010-06-11	13.05	13.31	13.00	13.30	49680
2010-06-14	13.38	13.38	12.90	12.93	61941
2010-06-15	13.09	13.17	12.51	13.09	165555
2010-06-16	13.01	13.25	12.97	13.25	56457
2010-06-17	13.22	13.25	12.89	13.03	33474
2010-06-18	13.13	13.13	12.72	12.87	133260
2010-06-21	13.07	13.09	12.70	12.70	42741
2010-06-22	12.76	12.87	12.46	12.46	65808
2010-06-23	12.42	12.50	12.17	12.17	35829
2010-06-24	12.18	12.21	11.44	11.44	96969
2010-06-25	11.48	12.25	11.35	12.00	848934
2010-06-28	12.09	12.22	11.80	12.06	72405
2010-06-29	12.00	12.01	11.86	11.91	91215
2010-06-30	11.92	12.06	11.73	11.98	110415
2010-07-01	11.94	11.97	11.59	11.92	59487
2010-07-02	12.01	12.01	11.50	11.65	45267
2010-07-06	11.83	11.87	11.47	11.48	53952
2010-07-07	11.48	11.66	11.46	11.64	62619
2010-07-08	11.71	11.73	10.96	11.55	139416
2010-07-09	11.50	11.83	11.30	11.83	117324
2010-07-12	11.76	12.18	11.55	12.05	128673
2010-07-13	12.25	12.49	12.17	12.48	63711
2010-07-14	12.47	12.52	12.39	12.51	39900
2010-07-15	12.55	12.55	12.00	12.16	41982
2010-07-16	12.04	12.16	11.49	11.57	73611
2010-07-19	11.64	11.74	11.24	11.73	21528
2010-07-20	11.61	11.85	11.43	11.84	224541
2010-07-21	12.15	12.24	11.72	11.75	34680
2010-07-22	11.50	12.41	11.50	12.35	58578
2010-07-23	12.13	12.36	11.69	12.34	33522
2010-07-26	12.65	12.78	12.50	12.76	117813
2010-07-27	12.72	12.94	12.46	12.75	44802
2010-07-28	12.61	12.79	12.50	12.75	42864
2010-07-29	12.84	12.84	12.50	12.62	24345
2010-07-30	12.42	12.75	12.28	12.67	90060
2010-08-02	12.63	12.63	12.04	12.07	59718
2010-08-03	12.04	12.52	12.04	12.48	882654
2010-08-04	12.50	12.50	12.28	12.41	82998
2010-08-05	12.33	12.68	12.31	12.44	111666
2010-08-06	12.31	12.50	12.31	12.49	95919
2010-08-09	12.60	12.60	12.27	12.49	71118
2010-08-10	12.36	12.41	12.29	12.39	66915
2010-08-11	12.33	12.34	12.17	12.29	143007
2010-08-12	12.17	12.38	12.17	12.37	57075
2010-08-13	12.26	12.36	12.16	12.33	170337
2010-08-16	12.08	12.39	12.08	12.39	161793
2010-08-17	12.40	12.76	12.33	12.58	73860
2010-08-18	12.60	12.60	12.26	12.36	155253
2010-08-19	12.33	12.36	12.18	12.33	97362
2010-08-20	12.33	12.38	12.00	12.33	85689
2010-08-23	12.37	12.37	12.22	12.23	78936
2010-08-24	12.11	12.35	12.11	12.24	75384
2010-08-25	12.20	12.50	12.10	12.38	141486
2010-08-26	12.35	12.44	12.26	12.36	77226
2010-08-27	12.45	12.45	12.29	12.34	99171
2010-08-30	12.32	12.43	12.23	12.28	84984
2010-08-31	12.33	12.33	11.95	11.99	309144
2010-09-01	12.18	12.27	12.16	12.27	55593
2010-09-02	12.32	12.38	12.28	12.35	61245
2010-09-03	12.51	12.64	12.35	12.61	87375
2010-09-07	12.60	12.61	12.34	12.35	53835
2010-09-08	12.58	12.63	12.00	12.15	50562
2010-09-09	12.27	12.28	12.12	12.22	34809
2010-09-10	12.23	12.30	12.18	12.29	23568
2010-09-13	12.37	12.43	12.16	12.43	76989
2010-09-14	12.43	12.43	12.15	12.31	63735
2010-09-15	12.29	12.37	12.11	12.34	27987
2010-09-16	12.20	12.31	12.12	12.17	74025
2010-09-17	12.30	12.44	12.29	12.29	136689
2010-09-20	12.31	12.71	12.26	12.71	56091
2010-09-21	12.52	12.67	12.33	12.59	88326
2010-09-22	12.47	12.47	12.27	12.34	59073
2010-09-23	12.22	12.29	12.14	12.14	89343
2010-09-24	12.29	12.61	12.16	12.61	63699
2010-09-27	12.57	12.57	12.29	12.36	36318
2010-09-28	12.42	12.53	12.32	12.53	33459
2010-09-29	12.30	12.56	12.18	12.50	63756
2010-09-30	12.53	12.58	12.21	12.50	145125
2010-10-01	12.58	12.58	12.29	12.44	36054
2010-10-04	12.22	12.51	12.22	12.43	51483
2010-10-05	12.52	12.52	12.26	12.43	114510
2010-10-06	12.21	12.40	12.21	12.31	36378
2010-10-07	12.38	12.38	12.22	12.31	137478
2010-10-08	12.28	12.33	12.16	12.26	81777
2010-10-11	12.26	12.26	12.12	12.20	26514
2010-10-12	12.26	12.32	12.22	12.26	108249
2010-10-13	12.23	12.67	12.20	12.61	58905
2010-10-14	12.56	12.71	12.53	12.66	31320
2010-10-15	12.78	12.79	12.62	12.78	99069
2010-10-18	12.83	13.00	12.68	12.92	114315
2010-10-19	12.75	12.94	12.75	12.86	47985
2010-10-20	12.93	12.94	12.47	12.56	41514
2010-10-21	12.83	12.93	12.64	12.76	129531
2010-10-22	12.77	12.97	12.55	12.96	67200
2010-10-25	12.99	12.99	12.78	12.87	69360
2010-10-26	12.92	12.92	12.74	12.83	25116
2010-10-27	12.78	12.83	12.56	12.62	27201
2010-10-28	12.68	12.68	12.39	12.52	35370
2010-10-29	12.51	13.01	12.48	13.01	73794
2010-11-01	13.01	13.14	12.84	13.05	61719
2010-11-02	13.14	13.23	13.13	13.22	58584
2010-11-03	13.21	13.27	13.12	13.23	40476
2010-11-04	13.33	13.75	13.11	13.75	86247
2010-11-05	13.78	14.16	13.60	14.09	41268
2010-11-08	13.87	14.16	13.60	14.16	108177
2010-11-09	13.82	14.35	13.81	14.02	116910
2010-11-10	13.70	14.09	13.68	13.97	70350
2010-11-11	14.18	14.23	13.71	13.98	69360
2010-11-12	13.89	14.00	13.19	13.32	83379
2010-11-15	13.85	14.07	13.48	13.84	77643
2010-11-16	13.71	13.91	13.39	13.87	63642
2010-11-17	13.80	14.14	13.60	14.03	15051
2010-11-18	13.98	14.28	13.83	14.28	36000
2010-11-19	14.30	14.32	14.05	14.06	65820
2010-11-22	14.01	14.48	13.49	14.40	91476
2010-11-23	14.22	14.49	14.01	14.22	42192
2010-11-24	14.33	14.56	14.01	14.56	23292
2010-11-26	14.34	14.67	14.20	14.60	20637
2010-11-29	14.49	14.60	14.25	14.48	71538
2010-11-30	14.37	14.53	14.08	14.50	62487
2010-12-01	14.67	14.79	14.60	14.77	43389
2010-12-02	14.77	14.96	14.73	14.86	130323
2010-12-03	14.89	15.30	14.85	15.19	20457
2010-12-06	15.14	15.67	15.14	15.63	74388
2010-12-07	15.80	15.99	15.67	15.85	159600
2010-12-08	15.84	15.88	15.42	15.46	52950
2010-12-09	15.46	15.58	15.31	15.33	317739
2010-12-10	15.30	15.38	15.13	15.33	69411
2010-12-13	15.33	15.44	15.22	15.23	43425
2010-12-14	14.50	15.30	14.20	15.21	390384
2010-12-15	15.22	15.82	15.22	15.62	87810
2010-12-16	15.70	15.76	15.44	15.74	60513
2010-12-17	15.79	16.08	15.64	15.75	151923
2010-12-20	15.88	16.03	15.66	15.90	123945
2010-12-21	16.09	16.47	16.09	16.47	183942
2010-12-22	16.45	16.58	16.16	16.30	110322
2010-12-23	16.38	16.54	16.31	16.40	29193
2010-12-27	16.35	17.00	16.35	16.97	32217
2010-12-28	16.94	16.94	16.39	16.39	45402
2010-12-29	16.39	16.39	15.87	16.02	56730
2010-12-30	16.00	16.17	15.68	15.72	59103
2010-12-31	15.72	16.06	15.70	15.81	78348
2011-01-03	15.98	16.59	15.81	16.42	176679
2011-01-04	16.40	16.65	15.77	15.93	52110
2011-01-05	15.88	16.52	15.87	16.52	113739
2011-01-06	16.55	16.55	16.34	16.44	24219
2011-01-07	16.44	16.57	16.07	16.15	22716
2011-01-10	16.01	16.17	15.94	15.98	106104
2011-01-11	16.04	16.07	15.81	15.89	80862
2011-01-12	16.04	16.21	15.93	16.21	28590
2011-01-13	16.09	16.16	15.92	15.96	35826
2011-01-14	16.00	16.48	16.00	16.47	53958
2011-01-18	16.17	16.73	16.12	16.30	74805
2011-01-19	16.34	16.34	15.16	15.16	48078
2011-01-20	15.02	15.02	14.25	14.30	221691
2011-01-21	14.38	14.94	14.38	14.42	52563
2011-01-24	14.47	15.16	14.38	15.14	104574
2011-01-25	15.00	15.51	14.85	15.40	81939
2011-01-26	15.23	15.63	15.23	15.62	158286
2011-01-27	15.60	15.60	15.33	15.48	22311
2011-01-28	15.50	15.50	14.46	14.77	127446
2011-01-31	14.76	15.34	14.63	14.97	202251
2011-02-01	14.98	15.49	14.58	15.33	30528
2011-02-02	15.23	15.60	14.94	15.18	17679
2011-02-03	15.10	15.82	15.10	15.51	76332
2011-02-04	16.01	16.01	14.99	15.05	79557
2011-02-07	15.09	15.18	14.43	14.67	94668
2011-02-08	14.63	14.98	14.45	14.97	51915
2011-02-09	14.84	15.28	14.39	14.97	145377
2011-02-10	14.92	15.12	14.56	14.85	51897
2011-02-11	14.87	15.13	14.71	15.12	68352
2011-02-14	15.05	15.52	14.90	15.32	58962
2011-02-15	15.23	15.53	15.12	15.25	43443
2011-02-16	15.00	15.51	15.00	15.35	52044
2011-02-17	15.26	15.34	14.95	15.17	40824
2011-02-18	15.23	15.40	14.95	15.24	83805
2011-02-22	15.05	15.37	14.79	14.89	149322
2011-02-23	14.87	15.22	14.51	14.55	79254
2011-02-24	14.63	15.09	14.55	14.97	87372
2011-02-25	14.95	15.28	14.70	15.23	50673
2011-02-28	15.37	15.71	15.18	15.66	142452
2011-03-01	15.60	15.60	14.96	14.96	65001
2011-03-02	14.96	14.96	14.46	14.73	52548
2011-03-03	14.84	15.11	14.71	15.05	90042
2011-03-04	15.05	15.09	14.70	14.76	31401
2011-03-07	14.82	14.82	14.12	14.19	32967
2011-03-08	14.26	14.65	14.13	14.36	107418
2011-03-09	14.36	14.45	14.18	14.18	23697
2011-03-10	14.09	14.09	13.70	13.78	96975
2011-03-11	13.78	13.78	13.59	13.68	35970
2011-03-14	13.57	13.57	13.30	13.34	82440
2011-03-15	13.00	13.45	13.00	13.43	53055
2011-03-16	13.37	13.49	13.33	13.38	50205
2011-03-17	13.62	13.74	13.42	13.71	36057
2011-03-18	13.77	14.67	13.65	14.67	303750
2011-03-21	14.82	15.42	14.51	15.24	236118
2011-03-22	15.17	15.20	14.99	15.04	44976
2011-03-23	15.00	15.58	14.93	15.55	151497
2011-03-24	15.64	15.77	15.34	15.46	81714
2011-03-25	15.50	15.72	15.27	15.31	90846
2011-03-28	15.33	15.33	14.92	15.00	182961
2011-03-29	15.00	15.17	14.96	15.13	56682
2011-03-30	15.03	15.54	14.99	15.54	151479
2011-03-31	15.21	15.79	15.21	15.70	49494
2011-04-01	15.83	15.78	15.67	15.72	52572
2011-04-04	15.81	15.72	15.46	15.64	132630
2011-04-05	15.57	15.79	15.57	15.70	51114
2011-04-06	15.75	16.02	15.69	15.72	38175
2011-04-07	15.74	15.99	15.65	15.66	52947
2011-04-08	15.78	15.97	15.75	15.80	67893
2011-04-11	15.87	15.87	15.68	15.68	94275
2011-04-12	15.75	15.79	15.43	15.43	22491
2011-04-13	15.54	15.66	15.32	15.46	97167
2011-04-14	15.30	15.57	15.30	15.45	126315
2011-04-15	15.43	15.92	15.43	15.79	100614
2011-04-18	15.55	15.74	15.41	15.48	166524
2011-04-19	15.55	15.55	15.32	15.36	34050
2011-04-20	15.61	15.68	15.27	15.39	90411
2011-04-21	15.50	15.50	15.28	15.36	79755
2011-04-25	15.31	15.31	15.03	15.11	60333
2011-04-26	15.20	15.93	15.15	15.85	90639
2011-04-27	15.84	15.99	15.33	15.68	174057
2011-04-28	15.35	15.78	15.34	15.48	148050
2011-04-29	15.42	15.42	14.88	14.99	196086
2011-05-02	15.11	15.11	14.61	14.63	111825
2011-05-03	14.60	14.73	14.35	14.51	94224
2011-05-04	14.51	14.58	14.37	14.50	270837
2011-05-05	14.36	14.46	14.18	14.28	105837
2011-05-06	14.48	14.67	14.31	14.31	143625
2011-05-09	14.33	14.33	14.17	14.26	136149
2011-05-10	14.29	14.42	14.24	14.42	63453
2011-05-11	14.33	14.48	14.28	14.33	60015
2011-05-12	14.28	14.45	14.22	14.42	47373
2011-05-13	14.44	14.47	14.24	14.25	90900
2011-05-16	14.15	14.15	13.88	13.92	65373
2011-05-17	13.82	13.87	13.76	13.81	81945
2011-05-18	13.82	13.82	13.70	13.74	59406
2011-05-19	13.87	13.87	13.63	13.69	90933
2011-05-20	13.63	13.74	13.54	13.61	51552
2011-05-23	13.40	13.54	13.39	13.39	94485
2011-05-24	13.40	13.42	13.33	13.42	96174
2011-05-25	13.42	13.53	13.37	13.53	53643
2011-05-26	13.48	13.59	13.43	13.56	55050
2011-05-27	13.59	13.59	13.45	13.54	29535
2011-05-31	13.67	13.93	13.53	13.92	129777
2011-06-01	13.89	14.01	13.20	13.25	200319
2011-06-02	13.28	13.28	13.03	13.13	25329
2011-06-03	12.99	13.10	12.85	13.09	65247
2011-06-06	13.18	13.18	12.72	12.76	65652
2011-06-07	12.90	13.08	12.67	12.70	41238
2011-06-08	12.69	12.76	12.50	12.57	133650
2011-06-09	12.65	12.65	12.36	12.40	30384
2011-06-10	12.34	12.44	12.08	12.08	46587
2011-06-13	12.17	12.37	12.00	12.33	39447
2011-06-14	12.48	12.48	12.22	12.31	29718
2011-06-15	12.21	12.40	12.12	12.37	92079
2011-06-16	12.38	12.75	12.38	12.63	72879
2011-06-17	12.75	13.00	12.63	12.97	75954
2011-06-20	12.98	13.19	12.98	13.12	48390
2011-06-21	13.17	13.28	12.96	13.09	55464
2011-06-22	13.03	13.11	12.84	12.92	44877
2011-06-23	12.82	13.09	12.51	13.02	42996
2011-06-24	12.88	13.00	12.55	12.56	328266
2011-06-27	12.59	12.73	12.50	12.59	32460
2011-06-28	12.68	12.79	12.50	12.78	35511
2011-06-29	12.85	13.05	12.79	12.82	59577
2011-06-30	12.92	13.41	12.81	13.22	24435
2011-07-01	13.27	13.87	13.17	13.75	68301
2011-07-05	13.76	13.96	13.57	13.73	66282
2011-07-06	13.70	13.99	13.40	13.87	65595
2011-07-07	13.99	14.33	13.96	14.20	49740
2011-07-08	14.04	14.44	14.03	14.31	61068
2011-07-11	14.14	14.42	13.89	13.89	45378
2011-07-12	13.91	14.05	13.73	13.89	59163
2011-07-13	13.89	14.40	13.85	14.28	99453
2011-07-14	14.25	14.33	14.05	14.07	54447
2011-07-15	14.10	14.10	13.49	13.52	57060
2011-07-18	13.49	13.49	13.04	13.07	68502
2011-07-19	13.15	13.56	12.90	13.45	59718
2011-07-20	13.39	13.51	13.11	13.50	24327
2011-07-21	13.55	14.03	13.38	14.02	62019
2011-07-22	13.95	14.34	13.95	14.16	32019
2011-07-25	13.97	14.06	13.78	13.83	41082
2011-07-26	14.03	14.84	13.92	14.56	114456
2011-07-27	14.43	14.43	13.26	13.37	190968
2011-07-28	13.35	13.54	13.24	13.31	60981
2011-07-29	13.29	13.78	13.18	13.24	112770
2011-08-01	13.68	13.77	13.01	13.12	80889
2011-08-02	13.06	13.35	12.97	12.98	79005
2011-08-03	13.07	13.35	13.07	13.29	37578
2011-08-04	13.08	13.26	13.07	13.09	78738
2011-08-05	13.25	13.66	13.00	13.13	80610
2011-08-08	12.98	13.17	11.67	11.69	154731
2011-08-09	11.95	13.02	11.51	12.68	147138
2011-08-10	12.31	12.74	10.99	11.38	74181
2011-08-11	12.40	12.40	11.55	11.97	114225
2011-08-12	12.12	12.36	11.14	11.66	214977
2011-08-15	11.66	11.99	11.50	11.90	98925
2011-08-16	11.77	11.77	11.30	11.46	41574
2011-08-17	11.30	11.67	11.20	11.38	51408
2011-08-18	11.00	11.36	10.73	10.82	111270
2011-08-19	10.69	11.00	10.69	10.79	105855
2011-08-22	11.12	11.13	10.40	10.52	117906
2011-08-23	10.52	11.21	10.51	11.15	59541
2011-08-24	11.17	11.50	10.96	11.32	89625
2011-08-25	11.63	11.63	11.00	11.14	51933
2011-08-26	11.32	11.32	10.85	11.08	49599
2011-08-29	11.18	11.80	11.06	11.78	76509
2011-08-30	11.70	11.91	11.51	11.91	28779
2011-08-31	11.95	12.01	11.49	11.67	79539
2011-09-01	11.87	12.06	11.37	11.50	75096
2011-09-02	11.19	11.76	11.17	11.21	167235
2011-09-06	10.83	11.10	10.83	11.01	47550
2011-09-07	10.96	11.73	10.96	11.70	173466
2011-09-08	11.59	11.82	11.31	11.41	60702
2011-09-09	11.24	11.39	10.95	11.10	131178
2011-09-12	10.92	11.43	10.92	11.29	27525
2011-09-13	11.39	12.15	11.32	11.78	276375
2011-09-14	11.92	12.38	11.61	12.17	72276
2011-09-15	12.32	12.32	11.92	12.21	42783
2011-09-16	12.26	12.26	11.82	12.00	130686
2011-09-19	11.79	12.19	11.68	12.11	92484
2011-09-20	12.09	12.29	11.74	11.78	65304
2011-09-21	11.76	11.95	11.25	11.33	90678
2011-09-22	11.04	11.19	10.90	10.93	71409
2011-09-23	10.93	11.26	10.30	10.36	98949
2011-09-26	10.43	10.68	10.08	10.53	116160
2011-09-27	10.83	11.00	10.57	10.69	119994
2011-09-28	10.72	10.72	10.11	10.16	38892
2011-09-29	10.35	10.67	10.23	10.61	38145
2011-09-30	10.48	10.77	10.30	10.52	143637
2011-10-03	10.38	10.59	10.07	10.07	107745
2011-10-04	10.00	11.23	9.97	10.52	200457
2011-10-05	10.49	10.81	10.29	10.69	125811
2011-10-06	10.62	10.90	10.58	10.73	105549
2011-10-07	10.81	10.81	10.27	10.46	76068
2011-10-10	10.64	10.95	10.50	10.90	102318
2011-10-11	10.84	11.14	10.72	11.06	101982
2011-10-12	11.10	11.91	11.07	11.82	75222
2011-10-13	11.70	11.78	11.49	11.68	62589
2011-10-14	11.78	12.06	11.69	11.97	49302
2011-10-17	11.88	11.88	11.57	11.68	67437
2011-10-18	11.68	12.57	11.68	12.49	67836
2011-10-19	12.40	12.68	12.30	12.47	70794
2011-10-20	12.37	12.52	11.92	12.34	26559
2011-10-21	12.74	12.74	12.06	12.23	112053
2011-10-24	12.19	12.65	12.06	12.63	39021
2011-10-25	12.56	12.56	11.98	12.07	37392
2011-10-26	12.33	12.52	11.98	12.49	39096
2011-10-27	12.67	13.65	12.67	13.64	97686
2011-10-28	13.67	14.07	13.50	13.59	83340
2011-10-31	13.44	13.54	13.04	13.25	40839
2011-11-01	12.57	13.17	12.25	12.35	59193
2011-11-02	12.60	12.99	12.16	12.39	56031
2011-11-03	12.86	12.86	12.24	12.59	98751
2011-11-04	12.37	12.55	12.13	12.39	56625
2011-11-07	12.41	12.68	12.15	12.68	75255
2011-11-08	12.68	13.00	12.39	12.97	36114
2011-11-09	12.67	12.83	12.22	12.46	98751
2011-11-10	12.63	12.96	12.43	12.67	98250
2011-11-11	12.83	13.00	12.65	12.93	63771
2011-11-14	12.71	12.78	12.47	12.57	22947
2011-11-15	12.44	13.13	12.44	12.92	26940
2011-11-16	12.48	13.38	12.48	12.90	121884
2011-11-17	12.98	13.12	12.75	12.81	45477
2011-11-18	12.82	12.92	12.69	12.76	23151
2011-11-21	12.29	12.74	12.18	12.25	29970
2011-11-22	12.20	12.38	12.10	12.10	48354
2011-11-23	12.04	12.04	11.47	11.51	129861
2011-11-25	11.46	11.57	11.23	11.24	20238
2011-11-28	11.58	11.81	11.47	11.67	89271
2011-11-29	11.69	11.69	11.50	11.55	26985
2011-11-30	12.05	12.18	11.76	12.18	203508
2011-12-01	12.05	12.23	11.77	11.91	43677
2011-12-02	12.09	12.77	11.85	12.31	18975
2011-12-05	12.47	12.47	12.09	12.36	86727
2011-12-06	12.34	12.47	11.92	12.27	34983
2011-12-07	12.50	12.58	12.01	12.35	27717
2011-12-08	12.23	12.23	11.71	11.75	35511
2011-12-09	11.86	12.06	11.84	12.00	43779
2011-12-12	11.78	11.78	11.59	11.66	26031
2011-12-13	11.81	11.85	11.51	11.60	48258
2011-12-14	11.50	11.70	11.50	11.68	54240
2011-12-15	11.84	12.17	11.84	12.11	30831
2011-12-16	12.16	12.37	11.57	11.58	115176
2011-12-19	11.73	11.73	11.29	11.32	77559
2011-12-20	11.61	12.14	11.41	12.12	98877
2011-12-21	12.03	12.28	11.80	12.28	21999
2011-12-22	11.81	12.28	11.81	12.25	20190
2011-12-23	12.33	12.33	11.98	12.28	139716
2011-12-27	12.28	12.28	11.87	12.02	32580
2011-12-28	11.85	11.85	11.76	11.83	70278
2011-12-29	11.90	12.10	11.79	11.97	103146
2011-12-30	11.91	12.23	11.72	11.99	39684
2012-01-03	12.20	12.60	12.07	12.49	79650
2012-01-04	12.35	12.64	12.35	12.56	74292
2012-01-05	12.65	12.95	12.50	12.95	63132
2012-01-06	12.62	13.18	12.62	13.08	51867
2012-01-09	13.00	13.00	12.74	12.80	28602
2012-01-10	12.99	13.30	12.93	13.22	20865
2012-01-11	13.19	13.39	13.12	13.33	32865
2012-01-12	13.54	13.54	13.23	13.33	26580
2012-01-13	13.09	13.59	13.09	13.22	31650
2012-01-17	13.35	13.52	13.15	13.49	52332
2012-01-18	13.39	13.63	13.19	13.63	39675
2012-01-19	13.40	13.82	13.40	13.60	21984
2012-01-20	13.58	14.00	13.51	13.81	49044
2012-01-23	13.91	13.94	13.32	13.65	59172
2012-01-24	13.53	13.54	13.33	13.47	68799
2012-01-25	13.45	13.71	13.34	13.54	53952
2012-01-26	13.55	13.55	12.99	13.11	47388
2012-01-27	13.11	13.15	12.90	13.07	33732
2012-01-30	12.90	12.93	12.72	12.84	41184
2012-01-31	12.92	13.03	12.68	12.97	51327
2012-02-01	13.02	13.60	12.99	13.60	50628
2012-02-02	13.48	13.83	13.36	13.72	39210
2012-02-03	14.02	14.63	13.71	14.58	153081
2012-02-06	14.35	14.65	14.33	14.55	66372
2012-02-07	14.41	14.62	14.03	14.34	66273
2012-02-08	14.25	14.32	14.12	14.24	10200
2012-02-09	14.30	14.30	14.09	14.09	12156
2012-02-10	14.00	14.00	13.53	13.74	44166
2012-02-13	13.85	13.99	13.74	13.86	13530
2012-02-14	13.94	13.94	13.54	13.61	36234
2012-02-15	13.75	13.75	13.24	13.27	45072
2012-02-16	13.23	13.56	13.23	13.47	60150
2012-02-17	13.51	13.57	13.39	13.45	63513
2012-02-21	13.53	13.61	13.28	13.34	79860
2012-02-22	13.36	13.36	13.15	13.17	34530
2012-02-23	13.09	13.70	13.06	13.63	54207
2012-02-24	13.41	13.44	13.12	13.19	24324
2012-02-27	13.07	13.10	12.97	13.06	33414
2012-02-28	13.10	13.10	12.90	13.00	50121
2012-02-29	13.06	13.12	12.78	12.83	76845
2012-03-01	12.91	12.92	12.67	12.67	84330
2012-03-02	12.72	12.81	12.38	12.46	45315
2012-03-05	12.45	12.47	12.24	12.31	228093
2012-03-06	12.10	12.32	12.00	12.01	48912
2012-03-07	12.01	12.11	11.98	12.03	126126
2012-03-08	12.12	12.25	12.10	12.15	148938
2012-03-09	12.38	12.43	12.22	12.27	236634
2012-03-12	12.23	12.38	12.20	12.27	192927
2012-03-13	12.45	12.70	12.36	12.57	287100
2012-03-14	12.49	12.68	12.47	12.53	104025
2012-03-15	12.52	12.66	12.38	12.51	168153
2012-03-16	12.50	13.00	12.38	12.84	192033
2012-03-19	12.86	13.33	12.80	13.14	116241
2012-03-20	13.00	13.31	13.00	13.10	86226
2012-03-21	13.20	13.20	12.96	12.97	33822
2012-03-22	12.89	12.91	12.59	12.76	36906
2012-03-23	12.80	13.13	12.77	13.10	46002
2012-03-26	13.28	13.42	13.08	13.36	39666
2012-03-27	13.09	13.39	13.09	13.20	35370
2012-03-28	13.19	13.57	13.19	13.55	72207
2012-03-29	13.41	13.68	13.39	13.66	138945
2012-03-30	13.73	13.76	13.62	13.67	77388
2012-04-02	13.57	13.68	13.47	13.67	61335
2012-04-03	13.62	13.68	13.19	13.28	69891
2012-04-04	13.11	13.15	12.90	13.02	51699
2012-04-05	12.99	13.57	12.94	12.98	72240
2012-04-09	12.69	12.87	12.45	12.48	116502
2012-04-10	12.48	12.57	12.30	12.33	64284
2012-04-11	12.50	12.84	12.50	12.79	40728
2012-04-12	12.83	13.05	12.72	13.02	31122
2012-04-13	12.90	12.90	12.40	12.50	67689
2012-04-16	12.56	12.93	12.49	12.91	43614
2012-04-17	13.02	13.33	13.02	13.23	29274
2012-04-18	13.09	13.09	12.85	12.97	34668
2012-04-19	13.04	13.06	12.73	12.87	43527
2012-04-20	13.13	13.23	12.79	13.08	67599
2012-04-23	12.82	13.09	12.82	12.90	73491
2012-04-24	12.88	13.27	12.88	13.27	23370
2012-04-25	13.35	13.60	13.28	13.57	29277
2012-04-26	13.49	13.58	13.28	13.57	26508
2012-04-27	13.64	13.64	12.38	13.35	73785
2012-04-30	13.40	13.40	13.27	13.30	57516
2012-05-01	13.34	13.63	12.70	12.85	60369
2012-05-02	12.67	12.91	12.67	12.85	43086
2012-05-03	12.85	13.26	12.83	13.18	108315
2012-05-04	13.07	13.12	12.94	13.01	30996
2012-05-07	12.96	13.47	12.96	13.12	12684
2012-05-08	12.90	13.50	12.90	13.43	55581
2012-05-09	13.17	13.50	13.16	13.20	31527
2012-05-10	13.32	13.42	12.89	13.15	28716
2012-05-11	13.24	13.24	12.81	12.89	69369
2012-05-14	12.69	12.73	12.60	12.60	32280
2012-05-15	12.64	12.75	12.59	12.70	23223
2012-05-16	12.71	12.82	12.47	12.50	24861
2012-05-17	12.83	12.83	12.39	12.42	22056
2012-05-18	12.39	12.46	12.33	12.33	49698
2012-05-21	12.36	12.69	12.29	12.69	51849
2012-05-22	12.58	13.25	12.24	12.58	73797
2012-05-23	12.50	12.79	12.23	12.53	46398
2012-05-24	12.58	12.62	12.33	12.62	37251
2012-05-25	12.65	12.73	12.33	12.56	58749
2012-05-29	12.57	12.82	12.14	12.52	56796
2012-05-30	12.34	12.48	12.14	12.22	84798
2012-05-31	12.30	12.47	12.22	12.39	42099
2012-06-01	12.10	12.31	11.99	11.99	35379
2012-06-04	12.07	12.32	12.07	12.28	37914
2012-06-05	12.19	12.46	12.19	12.33	26682
2012-06-06	12.47	12.99	12.16	12.96	61917
2012-06-07	13.01	13.01	12.57	12.80	57519
2012-06-08	12.72	13.08	12.52	12.97	34278
2012-06-11	13.17	13.34	12.81	12.89	114786
2012-06-12	13.06	13.26	12.69	13.08	86397
2012-06-13	13.05	13.24	12.70	12.73	48696
2012-06-14	12.71	12.93	12.52	12.92	172389
2012-06-15	12.85	13.06	12.56	12.87	125967
2012-06-18	12.76	12.90	12.67	12.72	77700
2012-06-19	12.78	13.05	12.63	12.97	114384
2012-06-20	13.01	13.01	12.56	12.89	40893
2012-06-21	12.89	12.92	12.61	12.73	35547
2012-06-22	12.83	13.00	12.72	12.83	552342
2012-06-25	12.59	13.05	12.59	12.76	91806
2012-06-26	12.80	12.97	12.67	12.82	70944
2012-06-27	12.85	13.24	12.79	13.08	49896
2012-06-28	12.96	13.05	12.86	13.00	38610
2012-06-29	13.23	13.49	13.01	13.47	81708
2012-07-02	13.49	13.49	13.02	13.45	74415
2012-07-03	13.48	13.75	13.31	13.72	61803
2012-07-05	13.66	13.82	13.41	13.58	86166
2012-07-06	13.46	13.75	13.46	13.62	64137
2012-07-09	13.60	13.83	13.56	13.72	21750
2012-07-10	13.64	13.78	13.56	13.70	34146
2012-07-11	13.73	13.96	13.65	13.89	65490
2012-07-12	13.71	13.84	13.55	13.68	88161
2012-07-13	13.83	14.37	13.79	14.03	147177
2012-07-16	14.00	14.26	13.97	14.25	56010
2012-07-17	14.27	14.44	14.26	14.34	54978
2012-07-18	14.48	14.75	14.33	14.67	66906
2012-07-19	14.78	14.97	14.48	14.50	87780
2012-07-20	14.46	14.65	14.27	14.57	79011
2012-07-23	14.38	14.57	13.82	13.89	98160
2012-07-24	14.34	14.34	13.74	13.78	49491
2012-07-25	13.89	13.97	13.52	13.62	59013
2012-07-26	13.97	13.97	13.34	13.43	58821
2012-07-27	13.61	14.33	13.39	14.17	115134
2012-07-30	14.11	14.12	13.43	13.81	78939
2012-07-31	13.73	14.00	13.63	13.81	49710
2012-08-01	13.93	13.93	12.89	12.90	63141
2012-08-02	12.83	13.10	12.83	12.89	77904
2012-08-03	13.11	14.00	13.01	13.85	81000
2012-08-06	13.99	14.08	13.56	13.97	37152
2012-08-07	13.94	14.08	13.61	13.75	101601
2012-08-08	13.72	13.93	13.48	13.77	66738
2012-08-09	13.91	14.17	13.73	14.09	33576
2012-08-10	14.09	14.23	13.70	13.76	60633
2012-08-13	13.60	13.66	13.34	13.51	19656
2012-08-14	13.54	13.69	13.37	13.51	68658
2012-08-15	13.52	14.19	13.52	14.18	78105
2012-08-16	14.14	14.41	13.79	14.17	85791
2012-08-17	14.16	14.48	13.99	14.27	76167
2012-08-20	14.25	14.38	14.00	14.27	78738
2012-08-21	14.36	14.50	13.99	14.08	27066
2012-08-22	14.09	14.27	13.93	14.00	98793
2012-08-23	14.05	14.06	13.53	13.53	155685
2012-08-24	13.52	13.71	13.36	13.64	34851
2012-08-27	13.83	13.86	13.59	13.71	27525
2012-08-28	13.69	13.73	13.50	13.65	55065
2012-08-29	13.65	13.96	13.57	13.71	35397
2012-08-30	13.61	13.63	13.42	13.58	28542
2012-08-31	13.69	13.75	13.36	13.52	125937
2012-09-04	13.60	13.97	13.55	13.76	71301
2012-09-05	13.84	14.00	13.63	13.82	133131
2012-09-06	13.97	14.45	13.74	14.19	180816
2012-09-07	14.29	14.29	13.74	13.82	101271
2012-09-10	13.65	13.90	13.56	13.61	89280
2012-09-11	13.58	13.72	13.45	13.63	60918
2012-09-12	13.61	13.69	13.31	13.36	53880
2012-09-13	13.42	14.13	13.42	14.01	166122
2012-09-14	14.01	14.28	13.92	14.16	95490
2012-09-17	14.00	14.02	13.69	13.86	64260
2012-09-18	13.77	13.77	13.41	13.65	106266
2012-09-19	13.72	13.73	13.58	13.65	48954
2012-09-20	13.60	13.83	13.57	13.69	58902
2012-09-21	13.93	14.33	13.93	14.08	170781
2012-09-24	14.07	14.17	13.93	13.98	53163
2012-09-25	14.04	14.13	13.69	13.74	75243
2012-09-26	13.83	13.99	13.73	13.92	129876
2012-09-27	14.02	14.02	13.76	13.82	43350
2012-09-28	13.73	13.89	13.69	13.76	25926
2012-10-01	13.89	13.90	13.67	13.83	80937
2012-10-02	13.93	14.26	13.69	13.75	187128
2012-10-03	13.81	13.99	13.75	13.91	51297
2012-10-04	13.94	14.03	13.90	13.97	48687
2012-10-05	14.07	14.18	14.00	14.00	63213
2012-10-08	13.92	14.15	13.88	14.00	32106
2012-10-09	13.98	13.98	13.61	13.71	110232
2012-10-10	13.49	14.09	13.49	14.08	48708
2012-10-11	14.14	14.14	13.91	14.01	24471
2012-10-12	13.98	14.04	13.81	13.82	47655
2012-10-15	13.94	14.03	13.77	13.97	38415
2012-10-16	14.02	14.24	13.98	14.24	74496
2012-10-17	14.22	14.45	14.03	14.39	64023
2012-10-18	14.35	14.45	14.09	14.09	101700
2012-10-19	13.99	13.99	13.58	13.97	90345
2012-10-22	13.97	14.05	13.87	13.93	30285
2012-10-23	13.82	13.97	13.75	13.93	32538
2012-10-24	14.02	14.02	13.76	13.80	50391
2012-10-25	13.97	14.00	13.87	13.96	47985
2012-10-26	13.96	14.15	13.89	14.00	58068
2012-10-31	14.18	14.25	13.89	14.15	48240
2012-11-01	14.12	14.33	13.75	13.98	121140
2012-11-02	13.82	14.32	13.82	14.32	85425
2012-11-05	14.29	14.78	13.63	14.55	67011
2012-11-06	14.60	14.66	14.45	14.66	35400
2012-11-07	14.41	14.52	14.13	14.35	104205
2012-11-08	14.27	14.41	14.24	14.29	67098
2012-11-09	14.12	14.30	13.97	14.16	83481
2012-11-12	14.18	14.31	13.97	14.20	31986
2012-11-13	13.98	14.39	13.96	14.22	97818
2012-11-14	14.22	14.44	13.97	14.09	52773
2012-11-15	13.98	14.21	13.87	14.00	51639
2012-11-16	13.92	14.11	13.80	14.00	80310
2012-11-19	14.12	14.12	13.88	14.00	65775
2012-11-20	13.94	14.09	13.80	14.05	63327
2012-11-21	13.97	14.27	13.97	14.22	39153
2012-11-23	14.30	14.46	14.07	14.46	24225
2012-11-26	14.47	14.51	14.22	14.39	23715
2012-11-27	14.42	14.45	14.23	14.41	160404
2012-11-28	14.38	14.52	14.27	14.48	21873
2012-11-29	14.65	14.65	14.04	14.20	199953
2012-11-30	14.21	14.58	13.84	14.47	110580
2012-12-03	14.54	14.55	14.19	14.33	80451
2012-12-04	14.30	14.40	14.10	14.17	52020
2012-12-05	14.26	14.26	13.95	14.14	25026
2012-12-06	14.12	14.13	14.01	14.09	20325
2012-12-07	14.19	14.19	13.82	13.94	79755
2012-12-10	13.97	14.28	13.93	14.25	80829
2012-12-11	14.33	14.45	14.06	14.33	73251
2012-12-12	14.32	14.46	13.88	13.93	85887
2012-12-13	14.01	14.07	13.70	13.76	153984
2012-12-14	13.67	13.86	13.64	13.85	36747
2012-12-17	13.83	14.03	13.67	13.94	98640
2012-12-18	14.03	14.15	13.88	14.08	48285
2012-12-19	14.08	14.08	13.70	13.94	141708
2012-12-20	13.98	14.06	13.87	13.97	78489
2012-12-21	13.89	14.07	13.66	14.03	217914
2012-12-24	14.05	14.05	13.88	13.96	56559
2012-12-26	13.81	14.03	13.77	13.96	81711
2012-12-27	13.98	14.06	13.78	14.06	70227
2012-12-28	13.97	14.01	13.85	13.86	65235
2012-12-31	13.83	14.08	13.77	14.08	69408
2013-01-02	14.08	14.77	14.06	14.72	276123
2013-01-03	14.70	14.88	14.57	14.82	66537
2013-01-04	14.86	15.12	14.78	14.91	77658
2013-01-07	14.87	15.00	14.72	14.75	36795
2013-01-08	14.69	14.75	14.55	14.62	26622
2013-01-09	14.64	14.90	14.45	14.90	33465
2013-01-10	14.91	15.10	14.73	14.93	100581
2013-01-11	14.94	14.94	14.65	14.73	112170
2013-01-14	14.70	14.82	14.53	14.67	67806
2013-01-15	14.54	14.78	14.53	14.58	51270
2013-01-16	14.67	14.80	14.63	14.74	58263
2013-01-17	14.77	15.01	14.75	14.99	134796
2013-01-18	15.00	15.11	14.97	15.05	29703
2013-01-22	15.12	15.23	15.08	15.20	39951
2013-01-23	15.17	15.17	14.92	14.96	32997
2013-01-24	14.99	15.05	14.86	14.94	26142
2013-01-25	14.97	15.05	14.89	15.02	49431
2013-01-28	15.00	15.10	14.93	15.07	45087
2013-01-29	15.01	15.43	15.01	15.35	25602
2013-01-30	15.34	15.43	15.11	15.11	56709
2013-01-31	15.02	15.40	15.01	15.16	49803
2013-02-01	15.30	15.67	15.16	15.56	80454
2013-02-04	15.20	15.53	15.20	15.31	149844
2013-02-05	15.39	15.43	14.90	15.10	73038
2013-02-06	15.01	15.11	14.87	15.11	75192
2013-02-07	15.11	15.26	14.92	15.02	16818
2013-02-08	15.00	15.13	14.79	14.95	57345
2013-02-11	14.99	15.33	14.96	15.33	61134
2013-02-12	15.32	15.67	15.28	15.66	47907
2013-02-13	15.67	15.98	15.67	15.89	121608
2013-02-14	15.89	16.02	15.86	15.94	26907
2013-02-15	16.09	16.29	15.69	16.11	73461
2013-02-19	16.13	16.22	15.82	16.05	112824
2013-02-20	16.01	16.19	15.88	15.88	51090
2013-02-21	15.89	16.14	15.72	15.78	48063
2013-02-22	15.87	16.29	15.75	16.27	38361
2013-02-25	16.30	16.45	15.62	15.62	58695
2013-02-26	15.71	15.82	15.44	15.62	39321
2013-02-27	15.57	16.10	15.71	15.86	32823
2013-02-28	15.83	15.93	15.64	15.83	19947
2013-03-01	15.59	15.79	15.54	15.79	26172
2013-03-04	15.70	16.00	15.60	15.98	26895
2013-03-05	16.04	16.18	15.88	16.04	41760
2013-03-06	16.12	16.24	16.07	16.24	29853
2013-03-07	16.29	16.33	16.08	16.29	80520
2013-03-08	16.40	16.40	16.12	16.12	78357
2013-03-11	16.03	16.07	15.89	16.07	41613
2013-03-12	15.99	16.26	15.86	16.17	37536
2013-03-13	16.22	16.25	16.00	16.18	22152
2013-03-14	16.22	16.31	16.08	16.31	27162
2013-03-15	16.31	16.48	16.31	16.36	82095
2013-03-18	16.21	16.56	16.04	16.37	272046
2013-03-19	16.38	16.53	16.26	16.43	139149
2013-03-20	16.56	16.57	16.28	16.33	121578
2013-03-21	16.22	16.49	16.17	16.28	39816
2013-03-22	16.29	16.34	16.09	16.14	51207
2013-03-25	16.26	16.33	16.17	16.20	73863
2013-03-26	16.33	16.33	16.18	16.29	57360
2013-03-27	16.17	16.24	16.04	16.16	29265
2013-03-28	16.21	16.34	16.17	16.21	77136
2013-04-01	16.24	16.32	15.89	15.98	40575
2013-04-02	16.02	16.22	15.87	15.87	46563
2013-04-03	15.94	15.99	15.76	15.76	43785
2013-04-04	15.78	15.92	15.62	15.71	58881
2013-04-05	15.46	15.78	15.46	15.60	52884
2013-04-08	15.61	15.72	15.27	15.68	17844
2013-04-09	15.97	15.90	15.54	15.61	41388
2013-04-10	15.62	16.31	15.62	16.28	129726
2013-04-11	16.28	16.36	16.16	16.22	33816
2013-04-12	16.14	16.14	15.68	16.04	111321
2013-04-15	16.00	16.06	15.54	15.57	84894
2013-04-16	15.67	15.92	15.67	15.80	87231
2013-04-17	15.75	15.96	15.33	15.46	69318
2013-04-18	15.53	15.85	15.47	15.72	52776
2013-04-19	15.77	16.29	15.75	16.24	101487
2013-04-22	16.26	16.30	16.06	16.12	37458
2013-04-23	16.23	16.32	16.06	16.22	36495
2013-04-24	16.26	16.33	16.16	16.22	28791
2013-04-25	16.26	16.46	16.26	16.45	52824
2013-04-26	16.12	16.31	15.75	16.08	68379
2013-04-29	16.19	16.50	16.21	16.33	49683
2013-04-30	16.37	16.45	16.20	16.31	78783
2013-05-01	16.24	16.34	15.94	16.10	127113
2013-05-02	16.13	16.42	16.09	16.24	122661
2013-05-03	16.44	16.70	16.06	16.46	86577
2013-05-06	16.50	16.66	16.43	16.66	19092
2013-05-07	16.74	16.77	16.54	16.67	79260
2013-05-08	16.66	16.78	16.66	16.73	30810
2013-05-09	16.66	16.75	16.66	16.72	41598
2013-05-10	16.78	16.78	16.67	16.72	13260
2013-05-13	16.72	16.76	16.60	16.69	33129
2013-05-14	16.76	16.80	16.67	16.73	89223
2013-05-15	16.67	17.00	16.67	16.98	71454
2013-05-16	16.98	17.51	16.93	17.12	125961
2013-05-17	17.24	17.47	16.84	17.02	91071
2013-05-20	17.02	17.23	16.79	17.18	29685
2013-05-21	17.14	17.32	16.82	17.32	43929
2013-05-22	17.28	17.45	16.50	16.63	112701
2013-05-23	16.56	16.80	16.51	16.59	21498
2013-05-24	16.55	16.80	16.50	16.59	18486
2013-05-28	16.83	17.35	16.57	16.70	55782
2013-05-29	16.57	16.68	16.55	16.58	17277
2013-05-30	16.59	16.71	16.45	16.62	22722
2013-05-31	16.49	16.83	16.37	16.75	117213
2013-06-03	17.02	17.18	16.84	17.08	113688
2013-06-04	17.06	17.25	17.00	17.05	71853
2013-06-05	17.05	17.18	17.01	17.09	38379
2013-06-06	17.05	17.16	16.75	17.05	44148
2013-06-07	17.17	17.29	17.07	17.23	26568
2013-06-10	17.25	17.32	17.01	17.30	49413
2013-06-11	17.17	17.23	17.02	17.17	23100
2013-06-12	17.25	17.33	17.07	17.23	75843
2013-06-13	17.28	17.33	17.08	17.33	34095
2013-06-14	17.25	17.25	16.95	16.95	25992
2013-06-17	17.10	17.10	16.68	16.88	43062
2013-06-18	16.87	17.63	16.68	17.48	60789
2013-06-19	17.35	17.36	16.87	17.02	32277
2013-06-20	16.85	17.00	16.76	16.79	29337
2013-06-21	16.86	16.94	16.67	16.87	128610
2013-06-24	16.70	17.26	16.67	17.09	127989
2013-06-25	17.25	17.47	17.08	17.46	67476
2013-06-26	17.64	17.58	17.15	17.30	34278
2013-06-27	17.45	17.62	17.35	17.55	37731
2013-06-28	17.49	17.55	17.33	17.46	104862
2013-07-01	17.45	17.89	17.45	17.82	52689
2013-07-02	17.75	18.36	17.75	18.08	44367
2013-07-03	17.94	18.27	18.05	18.17	13422
2013-07-05	18.43	18.52	18.14	18.52	31524
2013-07-08	18.42	18.87	18.25	18.87	39807
2013-07-09	18.88	19.20	18.78	18.97	90837
2013-07-10	18.91	19.23	18.66	19.12	123684
2013-07-11	19.38	19.65	19.29	19.45	59076
2013-07-12	19.43	19.75	19.34	19.58	34986
2013-07-15	19.65	19.96	19.55	19.68	42075
2013-07-16	19.76	20.00	19.69	19.76	73566
2013-07-17	19.85	20.06	19.78	19.84	26175
2013-07-18	19.90	20.04	19.85	19.95	50598
2013-07-19	19.91	20.36	19.79	20.26	62985
2013-07-22	20.17	20.58	20.17	20.47	40191
2013-07-23	20.49	20.67	20.40	20.55	26136
2013-07-24	20.69	20.89	20.57	20.60	30651
2013-07-25	20.49	20.82	20.30	20.65	56643
2013-07-26	20.60	20.60	19.87	19.94	59829
2013-07-29	19.97	20.13	19.67	20.04	42975
2013-07-30	20.17	20.22	19.74	19.93	70827
2013-07-31	20.01	20.16	19.83	19.84	45060
2013-08-01	19.96	20.15	19.69	19.80	201897
2013-08-02	19.68	20.03	19.56	20.00	90576
2013-08-05	20.00	20.35	20.00	20.28	301485
2013-08-06	20.33	20.51	20.30	20.37	72654
2013-08-07	20.35	20.44	20.29	20.40	33711
2013-08-08	20.51	20.41	20.17	20.34	45141
2013-08-09	20.36	20.46	20.32	20.35	29007
2013-08-12	20.30	20.63	20.28	20.52	38943
2013-08-13	20.57	20.64	20.38	20.54	43305
2013-08-14	20.62	20.90	20.57	20.63	70962
2013-08-15	20.60	20.65	20.17	20.26	65946
2013-08-16	20.18	20.37	20.05	20.26	89721
2013-08-19	20.14	20.46	20.00	20.41	46221
2013-08-20	20.37	20.80	20.14	20.72	37008
2013-08-21	20.66	20.84	20.58	20.58	73857
2013-08-22	20.57	20.97	20.00	20.93	37119
2013-08-23	20.91	20.99	20.63	20.88	59214
2013-08-26	20.86	21.22	20.66	20.78	47181
2013-08-27	20.51	20.63	19.98	20.01	37560
2013-08-28	20.07	20.28	20.03	20.11	36993
2013-08-29	20.01	20.38	20.11	20.34	13923
2013-08-30	20.26	20.26	19.86	19.87	57105
2013-09-03	20.07	20.24	19.84	19.97	47334
2013-09-04	19.93	20.20	19.72	19.80	45492
2013-09-05	19.87	20.03	19.70	19.86	20895
2013-09-06	19.92	19.92	19.04	19.69	44778
2013-09-09	19.71	20.03	19.39	19.91	46251
2013-09-10	20.00	20.16	19.65	20.12	37206
2013-09-11	20.00	20.13	19.95	19.95	29079
2013-09-12	20.39	19.96	19.68	19.73	22161
2013-09-13	19.83	19.97	19.57	19.86	9195
2013-09-16	20.11	20.11	19.50	19.75	38763
2013-09-17	19.67	20.12	19.62	20.08	21570
2013-09-18	20.03	20.75	19.85	20.53	83406
2013-09-19	20.51	20.51	20.21	20.42	16536
2013-09-20	20.43	20.97	20.43	20.84	71178
2013-09-23	20.72	20.84	20.67	20.71	41472
2013-09-24	20.74	20.74	20.24	20.42	285387
2013-09-25	20.39	20.59	20.42	20.42	37962
2013-09-26	20.40	20.55	20.05	20.27	21114
2013-09-27	20.21	20.44	20.16	20.29	59088
2013-09-30	20.11	20.33	20.03	20.08	87567
2013-10-01	20.14	20.47	20.01	20.42	63732
2013-10-02	20.33	20.33	19.69	19.79	84435
2013-10-03	19.80	19.85	19.50	19.62	58128
2013-10-04	19.61	20.08	19.61	20.02	17067
2013-10-07	19.92	19.92	19.48	19.48	72837
2013-10-08	19.52	19.45	19.19	19.34	34305
2013-10-09	19.38	19.53	19.15	19.34	41733
2013-10-10	19.40	19.80	19.40	19.62	84165
2013-10-11	19.52	20.38	19.52	20.33	50943
2013-10-14	20.25	20.81	20.53	20.78	50919
2013-10-15	20.67	20.92	20.18	20.54	102081
2013-10-16	20.61	20.98	20.54	20.93	49491
2013-10-17	20.90	21.25	20.80	21.20	55281
2013-10-18	21.36	21.53	21.01	21.51	68625
2013-10-21	21.50	21.82	21.42	21.44	82563
2013-10-22	21.58	21.75	21.35	21.56	61149
2013-10-23	21.45	22.02	21.63	21.66	36663
2013-10-24	21.58	21.92	21.63	21.91	33864
2013-10-25	22.11	25.28	22.11	23.33	156870
2013-10-28	23.33	23.81	23.14	23.64	100806
2013-10-29	23.77	23.67	23.29	23.40	160152
2013-10-30	23.52	23.52	23.39	23.43	66825
2013-10-31	23.51	23.56	23.16	23.34	142776
2013-11-01	23.31	23.65	23.00	23.39	113364
2013-11-04	23.46	23.81	23.03	23.09	155115
2013-11-05	23.09	23.52	23.09	23.25	35925
2013-11-06	23.44	23.44	23.12	23.33	13632
2013-11-07	23.41	23.24	22.97	23.02	25461
2013-11-08	23.11	23.74	23.11	23.57	278547
2013-11-11	23.60	23.64	23.27	23.33	342024
2013-11-12	23.33	23.41	23.18	23.33	305304
2013-11-13	22.77	23.65	22.66	23.60	134937
2013-11-14	23.53	23.77	23.41	23.70	71031
2013-11-15	23.65	23.99	23.54	23.69	105114
2013-11-18	23.58	24.00	23.58	23.70	379461
2013-11-19	23.67	23.78	23.53	23.66	108186
2013-11-20	23.67	23.73	23.46	23.68	291453
2013-11-21	23.67	23.89	23.60	23.79	156396
2013-11-22	23.77	24.13	23.69	24.12	231897
2013-11-25	24.25	24.92	24.23	24.74	251673
2013-11-26	24.69	24.93	24.53	24.78	154221
2013-11-27	24.82	25.26	24.81	25.23	179334
2013-11-29	25.07	25.41	25.07	25.31	76623
2013-12-02	25.42	25.42	24.77	24.87	293127
2013-12-03	24.95	25.19	24.90	25.05	202923
2013-12-04	25.18	25.34	24.97	25.16	103197
2013-12-05	25.32	25.32	24.88	25.00	211530
2013-12-06	25.36	25.36	24.83	25.28	103161
2013-12-09	25.24	25.34	25.06	25.14	72123
2013-12-10	25.28	25.42	24.67	24.88	206982
2013-12-11	25.07	25.07	24.38	24.64	139536
2013-12-12	24.76	25.08	24.57	24.97	104583
2013-12-13	25.13	25.14	24.65	25.01	61284
2013-12-16	25.23	25.25	24.72	24.90	238038
2013-12-17	25.01	25.17	24.68	25.08	123273
2013-12-18	25.22	25.44	25.03	25.42	149919
2013-12-19	25.43	25.46	24.77	25.03	53934
2013-12-20	25.15	25.73	25.15	25.59	192423
2013-12-23	25.64	26.25	25.51	26.08	113991
2013-12-24	25.93	26.62	25.93	26.37	43386
2013-12-26	26.49	26.52	25.84	25.89	61011
2013-12-27	26.07	26.07	25.46	25.83	69519
2013-12-30	25.74	25.89	25.56	25.85	53715
2013-12-31	25.82	26.13	25.67	25.84	57426
2014-01-02	25.84	25.87	25.16	25.82	119598
2014-01-03	25.85	25.95	25.35	25.54	43662
2014-01-06	25.58	25.83	25.28	25.43	95871
2014-01-07	25.45	25.78	25.43	25.68	73089
2014-01-08	25.59	25.65	25.28	25.51	49728
2014-01-09	25.68	26.11	25.28	25.61	77214
2014-01-10	25.66	25.93	25.44	25.87	93240
2014-01-13	25.72	25.90	25.09	25.15	67575
2014-01-14	25.22	25.93	25.22	25.62	37992
2014-01-15	25.64	25.92	25.44	25.49	52890
2014-01-16	25.51	25.60	24.97	25.10	33831
2014-01-17	25.14	25.77	24.92	25.27	41328
2014-01-21	25.54	25.89	25.24	25.57	47844
2014-01-22	25.71	25.75	25.34	25.39	40161
2014-01-23	25.16	25.20	24.65	24.68	67476
2014-01-24	24.63	24.66	24.03	24.31	181821
2014-01-27	24.30	24.48	23.80	23.90	48543
2014-01-28	23.86	24.00	23.47	23.73	87465
2014-01-29	23.40	23.73	23.05	23.30	41382
2014-01-30	23.71	23.71	23.01	23.38	74799
2014-01-31	23.68	24.39	23.55	23.93	135486
2014-02-03	24.02	24.06	22.76	23.08	84312
2014-02-04	23.29	23.90	23.17	23.32	89640
2014-02-05	23.33	23.45	22.75	22.85	70452
2014-02-06	22.81	23.37	22.44	22.52	79527
2014-02-07	22.54	22.98	22.48	22.87	63579
2014-02-10	22.96	22.96	22.62	22.93	55551
2014-02-11	23.00	23.01	22.75	22.90	57102
2014-02-12	22.90	23.18	22.68	23.04	70791
2014-02-13	23.04	23.52	22.97	23.36	75921
2014-02-14	23.40	23.59	23.23	23.36	89103
2014-02-18	23.36	24.03	23.07	23.93	245301
2014-02-19	23.84	24.15	23.46	23.47	73287
2014-02-20	23.57	23.95	23.28	23.50	83421
2014-02-21	23.48	23.79	22.63	23.60	69354
2014-02-24	23.55	24.00	23.05	23.74	65493
2014-02-25	23.82	23.80	23.45	23.55	41217
2014-02-26	23.64	24.10	23.64	23.80	40113
2014-02-27	23.73	23.94	23.54	23.82	61974
2014-02-28	23.81	24.45	23.76	23.76	68943
2014-03-03	23.66	23.70	23.11	23.42	56286
2014-03-04	23.78	24.60	23.23	24.26	116733
2014-03-05	24.14	24.46	23.90	24.17	39267
2014-03-06	24.13	24.30	23.94	24.11	35967
2014-03-07	24.17	24.25	23.71	24.25	114903
2014-03-10	24.08	24.31	23.91	24.10	63585
2014-03-11	24.05	24.13	23.54	23.75	90975
2014-03-12	23.69	24.15	23.61	23.93	74439
2014-03-13	24.08	24.04	23.72	23.86	81948
2014-03-14	23.80	24.19	23.56	23.97	66678
2014-03-17	24.15	24.33	24.10	24.22	49881
2014-03-18	23.83	24.37	23.83	24.27	78168
2014-03-19	24.00	24.17	23.73	23.87	37173
2014-03-20	23.85	24.23	23.83	24.07	25101
2014-03-21	24.02	24.26	23.64	23.64	167379
2014-03-24	23.80	23.80	23.17	23.35	53202
2014-03-25	23.33	23.61	23.23	23.47	139419
2014-03-26	23.71	23.71	23.33	23.35	83151
2014-03-27	23.37	23.42	23.27	23.34	63432
2014-03-28	23.29	24.15	23.29	23.43	50244
2014-03-31	23.59	24.00	23.59	23.81	59490
2014-04-01	23.70	24.45	23.65	24.41	107691
2014-04-02	24.51	24.67	24.35	24.48	52452
2014-04-03	24.42	24.73	24.40	24.51	87972
2014-04-04	24.73	24.73	23.83	23.87	56148
2014-04-07	23.88	23.89	23.66	23.73	64809
2014-04-08	24.24	24.24	23.68	23.75	73992
2014-04-09	24.07	24.16	23.65	24.06	88587
2014-04-10	23.99	24.21	23.24	23.34	49512
2014-04-11	23.08	23.50	22.95	23.04	99204
2014-04-14	23.25	23.38	22.67	22.91	119667
2014-04-15	23.06	23.15	22.34	23.00	125136
2014-04-16	23.29	23.48	23.09	23.29	35910
2014-04-17	23.15	23.69	23.14	23.36	140010
2014-04-21	23.49	23.49	23.12	23.26	33153
2014-04-22	23.33	23.71	23.24	23.29	86787
2014-04-23	23.27	23.55	23.26	23.26	71652
2014-04-24	23.26	23.50	23.08	23.24	63810
2014-04-25	22.73	23.95	22.63	22.68	106374
2014-04-28	22.70	22.98	22.08	22.15	117948
2014-04-29	22.15	22.76	22.15	22.37	152727
2014-04-30	22.22	22.62	21.78	22.57	204945
2014-05-01	22.41	22.81	21.63	22.54	104895
2014-05-02	22.51	22.88	22.30	22.39	70767
2014-05-05	22.26	22.97	22.15	22.27	57984
2014-05-06	22.26	22.41	21.85	21.89	138798
2014-05-07	21.82	22.27	21.25	22.23	105099
2014-05-08	22.23	22.58	21.72	22.44	152124
2014-05-09	22.28	23.05	22.28	22.84	82005
2014-05-12	23.03	23.44	23.04	23.16	126519
2014-05-13	23.07	23.13	22.53	22.80	104523
2014-05-14	22.79	22.83	22.42	22.50	291870
2014-05-15	22.37	22.76	22.34	22.55	204183
2014-05-16	22.60	22.78	22.33	22.54	68979
2014-05-19	22.36	22.91	22.36	22.83	81597
2014-05-20	22.70	22.90	22.42	22.48	98367
2014-05-21	22.53	22.92	22.20	22.47	63696
2014-05-22	22.58	22.77	22.41	22.58	39723
2014-05-23	22.61	22.99	22.61	22.84	67188
2014-05-27	22.99	23.26	22.92	23.03	52074
2014-05-28	22.93	22.93	22.59	22.71	41820
2014-05-29	22.69	22.83	22.52	22.82	34503
2014-05-30	22.83	22.92	22.51	22.64	50064
2014-06-02	22.75	22.83	22.42	22.60	43836
2014-06-03	22.60	22.80	22.34	22.69	80715
2014-06-04	22.64	22.69	22.40	22.69	115008
2014-06-05	22.71	23.16	22.55	23.10	123021
2014-06-06	23.30	23.83	23.30	23.68	144255
2014-06-09	23.78	24.14	23.78	24.04	49680
2014-06-10	23.89	24.02	23.60	23.84	41898
2014-06-11	23.65	23.67	23.30	23.54	52398
2014-06-12	23.41	23.48	23.12	23.36	59433
2014-06-13	23.51	23.51	23.22	23.43	61971
2014-06-16	23.48	23.48	23.08	23.32	72333
2014-06-17	23.40	24.00	23.40	23.87	127404
2014-06-18	23.78	24.00	23.57	23.94	166182
2014-06-19	23.96	24.00	23.73	23.94	61944
2014-06-20	24.09	24.18	23.97	24.02	156612
2014-06-23	24.03	24.08	23.85	23.99	68313
2014-06-24	23.84	24.41	23.84	24.04	115566
2014-06-25	23.86	24.32	23.86	24.27	65700
2014-06-26	24.17	24.47	23.71	24.27	70497
2014-06-27	24.17	24.62	24.17	24.43	455835
2014-06-30	24.39	24.73	24.30	24.56	77319
2014-07-01	24.75	25.65	24.77	25.11	113631
2014-07-02	25.20	25.38	24.74	24.83	74739
2014-07-03	24.95	25.25	24.95	25.22	13413
2014-07-07	25.15	24.93	24.42	24.51	80337
2014-07-08	24.59	24.78	24.13	24.41	54525
2014-07-09	24.53	24.37	24.07	24.12	48135
2014-07-10	23.73	24.05	23.31	23.85	106914
2014-07-11	23.77	23.77	23.47	23.53	65139
2014-07-14	23.85	23.85	23.54	23.72	52806
2014-07-15	23.68	23.77	23.30	23.55	66771
2014-07-16	23.75	23.75	23.30	23.31	42606
2014-07-17	23.16	23.24	22.80	22.90	75429
2014-07-18	22.85	23.45	22.41	23.39	72213
2014-07-21	23.15	23.22	22.92	23.07	92847
2014-07-22	23.27	23.32	23.01	23.16	132081
2014-07-23	23.12	23.21	22.97	23.03	60681
2014-07-24	23.18	23.93	23.03	23.21	96066
2014-07-25	23.33	23.33	22.94	23.10	164892
2014-07-28	23.33	24.20	23.30	24.17	281814
2014-07-29	24.16	24.43	24.16	24.20	191289
2014-07-30	24.45	24.92	24.11	24.17	71337
2014-07-31	24.17	24.20	23.82	23.86	186744
2014-08-01	23.74	23.85	23.29	23.44	124296
2014-08-04	23.42	23.52	23.24	23.50	171150
2014-08-05	23.44	23.82	23.12	23.80	159600
2014-08-06	23.58	24.01	23.32	23.95	85032
2014-08-07	23.96	24.17	23.77	24.00	192417
2014-08-08	24.03	24.36	24.03	24.29	98550
2014-08-11	24.46	24.75	24.16	24.59	99657
2014-08-12	24.40	24.53	24.40	24.45	114078
2014-08-13	24.50	24.68	24.34	24.44	56307
2014-08-14	24.47	24.82	24.34	24.48	93618
2014-08-15	24.73	24.73	23.95	24.20	101052
2014-08-18	24.41	24.47	24.32	24.46	59043
2014-08-19	24.40	24.68	24.32	24.49	46674
2014-08-20	24.31	24.40	24.07	24.16	57015
2014-08-21	24.33	24.79	24.18	24.69	80694
2014-08-22	24.70	24.81	23.84	24.51	84939
2014-08-25	24.67	24.75	24.54	24.67	91443
2014-08-26	24.72	24.98	24.72	24.96	116322
2014-08-27	24.97	24.97	24.87	24.93	83901
2014-08-28	24.79	24.96	24.67	24.83	66252
2014-08-29	24.83	24.96	24.83	24.87	40896
2014-09-02	25.02	25.02	24.83	24.90	215256
2014-09-03	25.04	25.05	24.53	24.55	42699
2014-09-04	25.45	25.45	24.36	24.36	39591
2014-09-05	24.33	25.07	24.00	24.23	99723
2014-09-08	24.21	24.32	24.09	24.22	73620
2014-09-09	24.10	24.20	24.00	24.15	71187
2014-09-10	24.09	24.37	24.09	24.30	62475
2014-09-11	24.20	24.51	24.07	24.27	158112
2014-09-12	24.29	24.60	24.23	24.51	135498
2014-09-15	24.51	24.65	24.33	24.51	67746
2014-09-16	24.45	24.71	24.09	24.21	32253
2014-09-17	24.26	24.56	24.09	24.40	57426
2014-09-18	24.54	25.08	24.42	24.85	83787
2014-09-19	24.95	25.30	24.56	24.69	133122
2014-09-22	24.67	24.71	24.32	24.36	58290
2014-09-23	24.35	24.54	24.02	24.25	143550
2014-09-24	24.28	24.25	24.02	24.17	34851
2014-09-25	24.13	24.37	23.92	24.03	62676
2014-09-26	24.09	24.26	23.74	24.24	117732
2014-09-29	24.06	24.23	23.79	24.13	102552
2014-09-30	24.04	24.13	23.76	23.87	100686
2014-10-01	23.90	24.18	23.60	23.69	94758
2014-10-02	23.71	24.64	23.71	23.89	62526
2014-10-03	23.90	24.03	23.74	24.00	135261
2014-10-06	24.02	24.29	23.75	23.84	36666
2014-10-07	23.62	23.83	23.56	23.67	79977
2014-10-08	23.51	24.20	23.38	24.10	68358
2014-10-09	24.15	24.15	23.46	23.70	84759
2014-10-10	23.58	24.27	23.58	23.83	62013
2014-10-13	23.91	24.79	23.79	24.45	48957
2014-10-14	24.56	25.08	24.56	24.68	65700
2014-10-15	24.40	24.46	23.45	24.23	96117
2014-10-16	23.96	24.95	23.96	24.58	74847
2014-10-17	24.96	24.96	24.01	24.36	98550
2014-10-20	24.29	24.83	24.16	24.43	54552
2014-10-21	24.48	24.79	24.32	24.72	55416
2014-10-22	24.71	24.93	24.04	24.26	44265
2014-10-23	24.54	24.88	24.33	24.53	80052
2014-10-24	24.48	24.71	24.27	24.51	56763
2014-10-27	24.47	25.04	24.20	24.91	52368
2014-10-28	24.91	25.70	24.91	25.69	84894
2014-10-29	25.80	25.86	24.16	25.72	42702
2014-10-30	25.76	26.17	25.60	26.17	66063
2014-10-31	26.40	26.66	26.17	26.22	110436
2014-11-03	25.87	25.87	25.37	25.83	86310
2014-11-04	25.61	25.86	25.58	25.82	53592
2014-11-05	25.83	25.86	25.71	25.80	44337
2014-11-06	25.83	25.84	25.69	25.83	84684
2014-11-07	25.83	25.83	25.52	25.70	96567
2014-11-10	25.58	26.02	25.50	26.02	124572
2014-11-11	25.93	26.04	25.65	25.73	124578
2014-11-12	25.63	26.18	25.58	26.00	150882
2014-11-13	26.14	26.14	25.98	26.00	8556
2014-11-14	25.96	26.16	25.53	25.67	81042
2014-11-17	25.59	25.83	25.41	25.69	64689
2014-11-18	25.73	25.86	25.67	25.70	88029
2014-11-19	25.67	25.67	25.25	25.45	91230
2014-11-20	25.33	25.84	25.33	25.75	58740
2014-11-21	26.01	26.01	25.36	25.46	133095
2014-11-24	25.58	25.81	25.25	25.67	106542
2014-11-25	25.78	25.74	25.56	25.72	47133
2014-11-26	25.73	25.62	25.47	25.61	50373
2014-11-28	25.50	25.53	25.00	25.03	60519
2014-12-01	25.07	25.07	24.67	24.72	100548
2014-12-02	24.61	25.25	24.59	25.23	152055
2014-12-03	25.24	25.43	25.08	25.20	76314
2014-12-04	25.25	25.41	25.13	25.28	70527
2014-12-05	25.27	25.83	25.27	25.67	108927
2014-12-08	25.67	26.03	25.62	25.64	59793
2014-12-09	25.42	26.02	25.28	26.02	109176
2014-12-10	26.02	26.07	25.37	25.41	65334
2014-12-11	25.60	25.86	25.23	25.49	109983
2014-12-12	25.28	25.66	25.18	25.20	39942
2014-12-15	25.36	25.93	25.17	25.19	55680
2014-12-16	25.23	25.87	25.23	25.45	82539
2014-12-17	25.45	26.16	25.25	26.15	143739
2014-12-18	26.38	26.34	25.93	26.13	107517
2014-12-19	26.05	26.22	25.76	25.78	208200
2014-12-22	25.94	25.94	25.55	25.75	126468
2014-12-23	25.88	26.23	25.67	25.91	82329
2014-12-24	26.02	25.84	25.51	25.59	84738
2014-12-26	25.74	25.91	25.44	25.77	68436
2014-12-29	25.77	26.04	25.51	25.87	72909
2014-12-30	25.74	25.95	25.56	25.79	111801
2014-12-31	25.93	25.99	25.38	25.63	144051
2015-01-02	25.57	25.72	24.92	25.35	123888
2015-01-05	25.25	25.32	24.71	25.13	93723
2015-01-06	25.22	25.45	24.50	24.64	95517
2015-01-07	24.79	25.46	24.63	25.35	163287
2015-01-08	25.54	26.01	25.26	25.49	76656
2015-01-09	25.53	25.82	24.86	25.01	52434
2015-01-12	24.93	25.26	24.61	24.73	133749
2015-01-13	24.92	25.36	24.53	24.91	47067
2015-01-14	24.68	24.86	24.45	24.81	72342
2015-01-15	24.70	24.85	24.41	24.51	65277
2015-01-16	24.41	25.18	24.34	25.17	89190
2015-01-20	25.17	25.58	24.77	24.92	57267
2015-01-21	25.08	25.52	24.63	24.75	107493
2015-01-22	24.97	25.79	24.67	25.79	101694
2015-01-23	25.71	25.78	25.33	25.55	31251
2015-01-26	25.46	25.83	25.33	25.67	66126
2015-01-27	25.45	25.79	25.12	25.34	49785
2015-01-28	25.49	25.50	25.07	25.21	104310
2015-01-29	25.61	25.81	25.22	25.75	126222
2015-01-30	25.48	25.83	24.51	24.62	91596
2015-02-02	24.62	25.13	24.64	25.03	90807
2015-02-03	25.13	26.00	25.13	25.57	67677
2015-02-04	25.51	25.96	25.51	25.59	41979
2015-02-05	25.65	26.30	25.65	26.27	53703
2015-02-06	26.28	26.67	26.25	26.42	72666
2015-02-09	26.39	26.41	25.57	25.73	63882
2015-02-10	25.73	26.04	25.47	25.87	38442
2015-02-11	25.78	25.90	25.41	25.67	65307
2015-02-12	25.85	26.39	25.33	26.36	86622
2015-02-13	26.34	26.66	26.35	26.51	115401
2015-02-17	26.65	26.65	26.11	26.45	36318
2015-02-18	26.49	26.24	25.86	26.16	69753
2015-02-19	26.13	26.41	26.01	26.12	22827
2015-02-20	26.19	26.19	25.67	26.01	61809
2015-02-23	25.86	25.93	25.66	25.89	27921
2015-02-24	25.94	26.37	26.09	26.21	36210
2015-02-25	25.98	26.16	25.86	25.96	29241
2015-02-26	25.97	26.32	25.95	26.24	34155
2015-02-27	26.12	26.12	25.79	25.91	88620
2015-03-02	25.92	26.21	25.82	26.19	60240
2015-03-03	26.04	25.87	25.12	25.24	396129
2015-03-04	25.09	25.31	24.63	25.12	195573
2015-03-05	25.17	25.16	24.91	25.05	52269
2015-03-06	24.78	25.46	24.78	25.10	98676
2015-03-09	25.10	25.41	25.12	25.33	78510
2015-03-10	25.12	25.45	24.88	25.13	51198
2015-03-11	25.24	25.31	25.00	25.26	50427
2015-03-12	25.56	25.65	25.25	25.50	109974
2015-03-13	25.63	25.63	25.24	25.54	68751
2015-03-16	25.74	25.74	25.40	25.53	77151
2015-03-17	25.55	25.73	25.45	25.57	99768
2015-03-18	25.58	25.70	25.41	25.55	86058
2015-03-19	25.37	25.52	25.33	25.46	41301
2015-03-20	25.59	25.76	25.39	25.74	172062
2015-03-23	25.77	25.82	25.59	25.75	132675
2015-03-24	25.61	25.93	25.61	25.82	116793
2015-03-25	25.89	25.77	25.03	25.05	61899
2015-03-26	24.99	25.19	24.99	25.11	29316
2015-03-27	25.09	25.32	25.00	25.29	52572
2015-03-30	25.36	25.68	25.23	25.56	73497
2015-03-31	25.30	25.59	25.10	25.21	78108
2015-04-01	25.13	25.17	25.00	25.10	115764
2015-04-02	25.08	25.23	24.87	25.06	147579
2015-04-06	24.93	25.28	24.93	25.08	50976
2015-04-07	25.17	25.28	24.89	24.96	82032
2015-04-08	24.96	25.32	24.78	25.02	38667
2015-04-09	25.06	25.17	24.54	24.74	73653
2015-04-10	24.79	24.97	24.77	24.95	40470
2015-04-13	24.95	25.00	24.74	24.85	97611
2015-04-14	24.87	24.70	24.36	24.48	54432
2015-04-15	24.56	24.66	24.44	24.60	102687
2015-04-16	24.57	24.85	24.60	24.70	60042
2015-04-17	24.49	24.61	24.13	24.17	65700
2015-04-20	24.25	24.42	24.19	24.33	78216
2015-04-21	24.41	24.53	24.24	24.32	57456
2015-04-22	24.32	24.52	24.02	24.34	86181
2015-04-23	24.27	24.31	24.06	24.22	40803
2015-04-24	24.17	24.33	24.10	24.24	38202
2015-04-27	24.30	24.32	23.90	24.06	80925
2015-04-28	24.11	24.42	24.04	24.32	59550
2015-04-29	24.26	24.33	24.18	24.23	50892
2015-04-30	24.09	24.18	23.59	23.72	165288
2015-05-01	23.93	24.43	23.90	24.12	137904
2015-05-04	24.11	24.47	24.11	24.22	71613
2015-05-05	24.19	24.19	23.61	23.95	156411
2015-05-06	24.10	24.21	23.78	23.99	65943
2015-05-07	23.92	24.22	23.93	24.10	47805
2015-05-08	24.32	24.46	24.09	24.35	159819
2015-05-11	24.25	24.80	24.17	24.80	97056
2015-05-12	24.63	24.94	24.35	24.90	105915
2015-05-13	24.91	24.95	24.77	24.91	91761
2015-05-14	25.11	25.33	24.86	25.13	117657
2015-05-15	25.14	25.33	24.84	24.95	112968
2015-05-18	24.95	25.38	24.79	25.20	96189
2015-05-19	25.42	25.43	24.55	25.23	100356
2015-05-20	25.36	25.46	25.20	25.41	83128
2015-05-21	25.47	25.48	25.24	25.36	73233
2015-05-22	25.35	25.71	25.06	25.21	95135
2015-05-26	24.99	24.99	24.49	24.78	57114
2015-05-27	24.61	25.14	24.50	24.99	90079
2015-05-28	24.86	25.25	24.65	24.74	70847
2015-05-29	24.65	25.01	24.45	24.67	75116
2015-06-01	24.80	25.34	24.36	25.21	130182
2015-06-02	25.05	26.26	25.05	25.76	195118
2015-06-03	26.06	26.75	25.96	26.35	260957
2015-06-04	26.16	26.40	25.68	25.77	92502
2015-06-05	25.88	26.54	25.88	26.39	130216
2015-06-08	26.26	26.99	26.25	26.44	111711
2015-06-09	26.52	26.72	26.18	26.69	90213
2015-06-10	26.84	27.27	26.71	26.84	247633
2015-06-11	26.93	26.93	26.70	26.82	82698
2015-06-12	26.80	27.32	26.65	27.24	98553
2015-06-15	26.98	27.32	26.94	27.02	91945
2015-06-16	26.78	27.21	26.78	27.09	108996
2015-06-17	27.27	27.27	26.55	26.55	84175
2015-06-18	26.72	27.12	26.65	27.04	68865
2015-06-19	27.16	27.29	27.01	27.10	123876
2015-06-22	27.33	27.43	27.08	27.27	83547
2015-06-23	27.31	27.50	27.21	27.48	69431
2015-06-24	27.46	27.50	27.26	27.36	68750
2015-06-25	27.41	27.97	27.31	27.65	112681
2015-06-26	27.75	27.94	27.60	27.81	116395
2015-06-29	27.58	27.98	27.12	27.21	69549
2015-06-30	27.48	27.50	27.23	27.35	47425
2015-07-01	27.71	27.87	27.26	27.81	84632
2015-07-02	27.83	27.85	27.42	27.45	47422
2015-07-06	27.16	27.71	27.16	27.70	50229
2015-07-07	27.65	28.21	27.45	28.16	255301
2015-07-08	27.87	28.67	27.79	28.01	76063
2015-07-09	28.35	28.67	27.76	27.89	104053
2015-07-10	28.14	28.30	27.91	28.13	88794
2015-07-13	28.19	28.55	28.08	28.13	70532
2015-07-14	28.11	28.58	27.90	28.56	102979
2015-07-15	28.59	28.97	28.41	28.51	134078
2015-07-16	28.90	28.90	28.36	28.53	50028
2015-07-17	28.60	28.73	28.30	28.72	53591
2015-07-20	28.86	28.96	28.52	28.76	84161
2015-07-21	28.82	29.07	28.48	28.67	51031
2015-07-22	28.64	29.14	28.64	29.08	37619
2015-07-23	29.04	29.07	28.22	28.35	61541
2015-07-24	27.55	28.51	26.60	28.00	143273
2015-07-27	27.94	28.10	27.76	28.02	43102
2015-07-28	28.00	28.29	27.54	28.07	88423
2015-07-29	27.99	28.44	27.95	28.36	91111
2015-07-30	28.20	28.54	28.05	28.50	68632
2015-07-31	28.43	28.74	28.41	28.71	69545
2015-08-03	28.65	28.88	28.30	28.50	84807
2015-08-04	28.36	28.63	28.32	28.39	62607
2015-08-05	28.39	28.56	28.15	28.23	185008
2015-08-06	28.23	28.54	28.04	28.35	120062
2015-08-07	28.16	28.48	28.16	28.27	77877
2015-08-10	28.34	28.84	28.25	28.53	83085
2015-08-11	28.35	28.66	28.35	28.47	49923
2015-08-12	28.25	28.49	28.01	28.46	139440
2015-08-13	28.39	29.13	28.39	28.81	62923
2015-08-14	28.71	28.96	28.63	28.80	82708
2015-08-17	28.63	29.29	28.63	29.15	68376
2015-08-18	29.22	29.44	28.90	29.08	72552
2015-08-19	28.86	29.08	28.44	28.80	70954
2015-08-20	28.53	28.59	28.13	28.16	185608
2015-08-21	27.54	28.55	27.54	28.09	220618
2015-08-24	26.89	27.81	26.53	26.70	173538
2015-08-25	27.46	27.46	26.26	26.36	100751
2015-08-26	26.97	27.03	26.43	26.91	138394
2015-08-27	27.02	27.07	26.43	26.79	174105
2015-08-28	26.77	27.22	26.61	27.12	115490
2015-08-31	26.90	27.56	26.90	27.53	119394
2015-09-01	27.05	27.36	26.73	26.81	143678
2015-09-02	27.11	27.33	27.00	27.33	101599
2015-09-03	27.32	27.52	27.14	27.35	131778
2015-09-04	27.03	27.34	27.03	27.34	104999
2015-09-08	27.68	27.82	27.39	27.75	74398
2015-09-09	28.00	28.14	27.76	27.90	112340
2015-09-10	27.75	28.21	27.75	28.10	61266
2015-09-11	27.94	28.40	27.91	28.39	54131
2015-09-14	28.58	28.74	28.44	28.64	79003
2015-09-15	28.64	29.06	28.62	28.85	49667
2015-09-16	28.91	28.97	28.66	28.85	81948
2015-09-17	28.89	29.05	28.03	28.14	106728
2015-09-18	27.66	27.90	27.31	27.61	255004
2015-09-21	27.95	28.42	27.95	28.04	103059
2015-09-22	27.81	28.06	27.77	27.82	66710
2015-09-23	27.93	28.25	27.71	27.93	65535
2015-09-24	27.75	28.22	27.75	28.13	58655
2015-09-25	28.45	28.54	28.17	28.24	94599
2015-09-28	28.35	28.49	27.81	28.20	107058
2015-09-29	28.30	28.56	28.26	28.42	60830
2015-09-30	28.68	28.89	28.35	28.81	87755
2015-10-01	28.70	28.83	28.07	28.56	91002
2015-10-02	28.31	28.41	27.51	28.41	84820
2015-10-05	28.48	28.77	28.40	28.47	98867
2015-10-06	28.48	28.48	27.87	28.12	96069
2015-10-07	28.28	28.83	28.23	28.82	97536
2015-10-08	28.68	29.07	28.56	28.98	83044
2015-10-09	29.14	29.30	28.88	29.01	63734
2015-10-12	29.05	30.17	28.99	29.60	321343
2015-10-13	29.65	30.19	29.25	29.44	88141
2015-10-14	29.35	29.42	28.41	28.49	69022
2015-10-15	28.55	29.30	28.04	29.29	66484
2015-10-16	29.41	29.41	28.92	29.28	56403
2015-10-19	29.04	29.49	28.85	29.40	58148
2015-10-20	29.32	29.54	29.10	29.31	38721
2015-10-21	29.46	29.85	29.08	29.11	51090
2015-10-22	29.25	29.94	29.04	29.64	49455
2015-10-23	29.81	30.38	29.49	30.37	59538
2015-10-26	30.28	30.62	29.98	30.36	77153
2015-10-27	30.25	30.57	29.81	29.94	90769
2015-10-28	30.00	31.45	29.64	31.39	106812
2015-10-29	31.30	31.30	30.51	30.88	74296
2015-10-30	32.10	32.40	31.31	31.77	222905
2015-11-02	32.08	33.22	31.99	32.68	172129
2015-11-03	32.58	33.51	32.28	33.34	132164
2015-11-04	33.35	33.46	33.02	33.25	87401
2015-11-05	33.39	33.59	33.29	33.41	115140
2015-11-06	33.27	34.03	33.01	33.54	108245
2015-11-09	33.44	33.62	33.14	33.32	92327
2015-11-10	33.28	34.01	33.20	33.87	91078
2015-11-11	33.87	34.34	32.91	33.10	136093
2015-11-12	32.86	33.27	32.38	32.66	106402
2015-11-13	32.32	32.90	32.08	32.69	203078
2015-11-16	32.77	32.77	32.27	32.54	95102
2015-11-17	32.58	32.90	32.26	32.49	80260
2015-11-18	32.59	32.90	32.10	32.88	104869
2015-11-19	32.90	32.90	32.67	32.87	50727
2015-11-20	32.90	33.56	32.90	33.50	74011
2015-11-23	33.65	34.06	33.49	33.70	138726
2015-11-24	33.39	34.10	33.36	34.07	53026
2015-11-25	34.05	34.22	33.78	33.98	78672
2015-11-27	34.02	34.20	33.20	33.85	75276
2015-11-30	34.15	34.43	33.70	34.16	153137
2015-12-01	34.31	35.03	34.25	34.98	103291
2015-12-02	35.19	35.31	34.71	35.07	141410
2015-12-03	35.11	35.22	34.52	34.71	139601
2015-12-04	34.76	35.42	34.47	34.80	94325
2015-12-07	34.87	35.42	34.16	34.66	95234
2015-12-08	34.41	34.63	33.84	33.89	90424
2015-12-09	33.73	33.92	33.04	33.27	109510
2015-12-10	33.23	33.79	32.91	33.34	82464
2015-12-11	32.67	33.26	31.71	31.96	206432
2015-12-14	31.99	32.51	31.51	31.98	197622
2015-12-15	32.23	32.84	31.99	32.48	119407
2015-12-16	32.72	32.98	31.93	32.49	177868
2015-12-17	32.50	32.64	31.98	32.19	84829
2015-12-18	32.00	32.40	31.80	32.11	242145
2015-12-21	32.16	32.50	31.85	32.38	133128
2015-12-22	32.48	32.48	31.88	32.39	64039
2015-12-23	32.40	32.92	32.39	32.89	110648
2015-12-24	32.99	32.99	32.64	32.65	45664
2015-12-28	32.57	32.62	31.96	32.54	62281
2015-12-29	32.62	33.41	32.44	33.28	78791
2015-12-30	33.30	33.86	33.20	33.44	137755
2015-12-31	33.34	33.71	32.35	32.36	94655
2016-01-04	31.94	31.98	30.90	31.02	125035
2016-01-05	31.33	31.53	30.30	31.19	134525
2016-01-06	30.74	31.60	30.74	31.43	169311
2016-01-07	30.97	31.30	30.72	30.91	159527
2016-01-08	31.03	31.45	30.60	30.63	198499
2016-01-11	30.63	30.96	30.22	30.36	89423
2016-01-12	30.57	30.57	29.88	30.13	141074
2016-01-13	30.08	30.20	28.55	28.71	176156
2016-01-14	28.77	29.36	28.51	28.90	165214
2016-01-15	28.17	28.52	27.69	28.46	207870
2016-01-19	28.52	28.95	28.25	28.73	125635
2016-01-20	28.34	29.17	28.07	28.89	106286
2016-01-21	28.90	29.22	28.29	28.30	92464
2016-01-22	28.58	28.81	28.07	28.68	93360
2016-01-25	28.53	28.74	27.82	27.87	81614
2016-01-26	27.96	28.65	27.95	28.57	85408
2016-01-27	28.53	29.15	28.28	28.60	103851
2016-01-28	28.86	29.06	28.54	28.64	60378
2016-01-29	31.67	31.78	28.19	29.06	213363
2016-02-01	28.78	30.21	28.69	29.49	243806
2016-02-02	29.01	29.44	28.46	28.89	104097
2016-02-03	29.04	29.04	27.89	28.52	102893
2016-02-04	28.53	29.00	28.25	28.60	120389
2016-02-05	28.53	30.62	27.88	27.88	173930
2016-02-08	27.52	28.07	27.28	27.92	100117
2016-02-09	27.62	28.05	27.16	27.80	102141
2016-02-10	27.72	28.24	27.34	27.40	78939
2016-02-11	26.76	27.80	26.40	26.91	88843
2016-02-12	26.85	27.97	26.52	27.62	115824
2016-02-16	27.95	28.30	27.30	28.17	72006
2016-02-17	28.44	28.51	27.55	27.75	118034
2016-02-18	27.74	28.07	27.59	27.66	76457
2016-02-19	27.57	28.39	27.26	28.27	110495
2016-02-22	28.37	28.96	28.37	28.78	115375
2016-02-23	28.73	29.10	28.40	28.88	137684
2016-02-24	28.59	29.25	28.36	29.20	97565
2016-02-25	29.23	29.86	29.23	29.86	96692
2016-02-26	29.98	30.90	29.40	30.79	154408
2016-02-29	30.71	30.71	28.01	30.30	155823
2016-03-01	30.70	31.97	30.60	31.93	155814
2016-03-02	32.00	32.58	31.66	31.93	172052
2016-03-03	32.43	32.43	32.00	32.27	122371
2016-03-04	32.40	32.58	31.87	32.41	134242
2016-03-07	32.12	32.94	32.02	32.40	92316
2016-03-08	32.14	32.47	31.88	31.94	98006
2016-03-09	32.11	32.23	31.56	31.80	68880
2016-03-10	31.78	31.91	31.38	31.80	64026
2016-03-11	32.03	32.42	31.67	32.38	89026
2016-03-14	32.41	32.41	31.75	31.94	30272
2016-03-15	31.62	32.25	31.54	31.89	121402
2016-03-16	31.73	32.36	31.45	31.83	201358
2016-03-17	31.75	32.55	31.29	32.48	246079
2016-03-18	32.70	33.62	31.92	33.52	244464
2016-03-21	33.48	33.55	33.05	33.19	99396
2016-03-22	32.89	33.71	32.87	33.37	108656
2016-03-23	33.24	33.27	32.45	32.45	97136
2016-03-24	32.42	32.58	31.89	32.50	87801
2016-03-28	32.72	32.79	32.36	32.44	27191
2016-03-29	32.46	33.32	32.37	33.28	80735
2016-03-30	33.38	33.40	32.85	33.01	83342
2016-03-31	33.01	33.19	32.48	32.52	111135
2016-04-01	32.27	33.14	32.27	33.12	79865
2016-04-04	33.02	33.31	32.63	32.64	61232
2016-04-05	32.47	32.79	32.29	32.50	112667
2016-04-06	32.50	33.00	32.35	32.89	133407
2016-04-07	32.61	32.73	31.67	31.91	160448
2016-04-08	32.17	32.67	31.89	32.61	183994
2016-04-11	32.66	33.14	32.39	32.48	73136
2016-04-12	32.54	33.32	32.38	33.17	103936
2016-04-13	33.28	33.43	33.08	33.37	129795
2016-04-14	33.33	33.43	33.08	33.27	218979
2016-04-15	33.08	33.44	33.08	33.31	103664
2016-04-18	33.32	34.16	33.29	34.08	174176
2016-04-19	34.31	34.33	33.90	34.25	48839
2016-04-20	34.21	34.71	33.95	34.45	84479
2016-04-21	34.40	34.69	34.16	34.18	93444
2016-04-22	34.12	34.68	33.66	34.28	75825
2016-04-25	34.08	34.57	33.76	34.26	76384
2016-04-26	34.45	34.74	34.15	34.53	90904
2016-04-27	34.46	34.67	34.16	34.56	58260
2016-04-28	34.35	34.58	33.71	33.82	57465
2016-04-29	33.23	34.28	33.23	34.14	91997
2016-05-02	34.35	34.89	34.10	34.48	104002
2016-05-03	34.03	34.49	33.53	33.99	73317
2016-05-04	33.77	34.10	33.48	33.91	85095
2016-05-05	33.90	34.00	33.35	33.43	49532
2016-05-06	33.38	33.83	33.14	33.70	70882
2016-05-09	33.65	33.98	33.35	33.63	51104
2016-05-10	33.81	34.04	33.37	33.83	45472
2016-05-11	33.61	33.75	33.27	33.40	67365
2016-05-12	33.70	34.08	33.70	33.86	100664
2016-05-13	33.73	34.08	33.55	33.88	66999
2016-05-16	33.97	34.83	33.50	34.76	110568
2016-05-17	34.79	34.90	33.94	34.13	158848
2016-05-18	34.06	35.00	34.06	35.00	124005
2016-05-19	35.02	35.02	33.88	34.41	75731
2016-05-20	34.58	34.86	34.04	34.49	83706
2016-05-23	34.39	34.73	34.18	34.58	40763
2016-05-24	34.81	35.68	34.81	35.54	84713
2016-05-25	35.65	35.96	35.33	35.49	90143
2016-05-26	35.49	35.74	35.03	35.30	140573
2016-05-27	35.46	36.49	35.46	36.37	148408
2016-05-31	36.38	36.63	35.36	35.47	178300
2016-06-01	35.30	36.04	35.19	35.96	91004
2016-06-02	35.93	36.18	35.42	36.14	96813
2016-06-03	36.01	36.32	34.85	35.64	77618
2016-06-06	35.58	36.31	35.58	36.02	92994
2016-06-07	36.07	36.27	35.81	35.99	43503
2016-06-08	36.00	37.10	35.94	36.88	120759
2016-06-09	36.79	36.79	35.98	36.20	72770
2016-06-10	36.00	36.54	35.93	36.41	95296
2016-06-13	36.15	36.22	34.92	35.07	204376
2016-06-14	34.89	35.18	34.19	34.31	81690
2016-06-15	34.33	34.58	34.01	34.02	85667
2016-06-16	33.73	33.74	33.22	33.37	112048
2016-06-17	33.48	33.48	32.47	32.58	418152
2016-06-20	32.81	33.79	32.81	33.50	157957
2016-06-21	33.34	33.48	32.89	33.23	69227
2016-06-22	33.20	33.66	33.07	33.08	94494
2016-06-23	33.51	34.07	33.25	33.67	136040
2016-06-24	32.12	32.69	31.43	31.63	310485
2016-06-27	31.44	31.44	30.65	30.81	140735
2016-06-28	31.20	31.24	30.56	30.93	117768
2016-06-29	31.16	31.51	31.02	31.44	78535
2016-06-30	31.63	32.22	31.22	32.19	106041
2016-07-01	32.09	32.14	31.65	31.94	155800
2016-07-05	31.71	31.91	31.47	31.79	129167
2016-07-06	31.51	32.08	31.49	31.95	68718
2016-07-07	32.10	32.67	32.10	32.58	74143
2016-07-08	33.01	33.36	33.01	33.26	100416
2016-07-11	33.38	33.65	33.15	33.55	81497
2016-07-12	33.79	34.85	33.79	34.63	157696
2016-07-13	34.63	34.87	34.29	34.42	52293
2016-07-14	34.62	35.34	34.60	34.81	110390
2016-07-15	35.04	35.50	34.66	34.99	59433
2016-07-18	34.93	35.19	34.63	34.63	103692
2016-07-19	34.63	35.14	34.63	34.68	69544
2016-07-20	34.69	34.84	34.36	34.51	50170
2016-07-21	34.50	34.50	33.73	33.82	55105
2016-07-22	33.51	34.99	33.48	34.77	82172
2016-07-25	34.73	34.73	34.35	34.49	39408
2016-07-26	34.43	34.93	33.74	34.48	223767
2016-07-27	34.47	34.78	34.16	34.58	43084
2016-07-28	34.27	34.62	33.85	34.31	37574
2016-07-29	34.72	35.36	33.70	35.19	81408
2016-08-01	35.28	35.61	34.93	35.15	85955
2016-08-02	35.14	35.22	34.44	34.44	53615
2016-08-03	34.46	34.89	34.36	34.79	57928
2016-08-04	34.90	35.10	34.66	34.92	72634
2016-08-05	35.27	36.49	34.99	36.24	171500
2016-08-08	36.23	36.24	35.85	36.20	48802
2016-08-09	36.21	36.46	36.10	36.34	90452
2016-08-10	36.17	36.60	35.87	36.46	115069
2016-08-11	36.59	37.11	36.56	37.00	121217
2016-08-12	36.80	36.95	36.53	36.95	95909
2016-08-15	36.91	37.38	36.90	37.37	91627
2016-08-16	37.29	37.62	37.14	37.26	126427
2016-08-17	37.20	37.53	37.19	37.49	61436
2016-08-18	37.53	37.73	37.39	37.64	49939
2016-08-19	37.61	37.90	37.53	37.89	123013
2016-08-22	37.90	38.01	37.59	37.94	75053
2016-08-23	37.89	38.10	37.63	37.80	57661
2016-08-24	37.75	37.95	37.60	37.89	54768
2016-08-25	37.49	38.13	37.49	38.01	71874
2016-08-26	38.10	38.20	37.64	38.06	84169
2016-08-29	37.98	38.43	37.66	37.73	143684
2016-08-30	37.74	38.18	37.69	38.05	216651
2016-08-31	38.04	39.31	38.04	38.90	307320
2016-09-01	39.02	39.10	38.16	38.51	105388
2016-09-02	38.53	38.79	38.36	38.78	81169
2016-09-06	38.62	38.87	37.95	38.19	107963
2016-09-07	38.22	38.30	38.07	38.20	124864
2016-09-08	38.19	38.44	37.87	38.09	117484
2016-09-09	37.92	38.00	36.94	36.99	282803
2016-09-12	36.97	37.44	36.71	37.37	114815
2016-09-13	37.16	37.24	36.50	36.67	90509
2016-09-14	36.80	36.97	36.30	36.32	131924
2016-09-15	36.40	37.00	36.17	36.86	134177
2016-09-16	36.75	36.84	36.20	36.64	164590
2016-09-19	36.53	36.94	36.48	36.68	65357
2016-09-20	36.77	36.89	36.54	36.67	120712
2016-09-21	36.86	37.03	36.03	36.28	175304
2016-09-22	36.55	36.77	36.28	36.60	123956
2016-09-23	36.31	36.62	36.05	36.18	81154
2016-09-26	36.17	36.19	35.84	35.97	92787
2016-09-27	35.95	36.45	35.88	36.39	89987
2016-09-28	36.40	36.87	36.28	36.81	216147
2016-09-29	36.63	36.88	36.25	36.26	67630
2016-09-30	36.57	37.45	36.35	36.49	176627
2016-10-03	36.23	36.39	35.96	36.02	70844
2016-10-04	36.10	36.23	35.88	35.94	121479
2016-10-05	36.16	36.70	36.08	36.38	146663
2016-10-06	36.30	36.35	35.96	36.16	47955
2016-10-07	36.20	36.34	35.79	36.26	85174
2016-10-10	36.16	36.74	36.16	36.25	54411
2016-10-11	36.12	36.33	35.72	35.97	190198
2016-10-12	36.01	36.33	35.58	35.73	173862
2016-10-13	35.53	35.53	34.91	35.21	135035
2016-10-14	35.48	35.96	35.48	35.85	67767
2016-10-17	35.88	35.97	35.68	35.82	60793
2016-10-18	36.11	36.11	35.76	35.82	67132
2016-10-19	35.99	36.26	35.79	36.02	86109
2016-10-20	35.88	36.21	35.76	35.77	56478
2016-10-21	35.46	35.94	35.40	35.49	49571
2016-10-24	35.80	36.75	35.80	36.40	116149
2016-10-25	36.40	36.55	35.85	36.10	73290
2016-10-26	35.90	36.15	35.25	35.30	92211
2016-10-27	35.55	35.85	34.80	35.15	79913
2016-10-28	34.10	34.60	31.90	33.45	230426
2016-10-31	34.40	36.00	33.70	35.05	244153
2016-11-01	35.20	35.45	34.60	34.80	128083
2016-11-02	34.50	34.85	34.40	34.50	284160
2016-11-03	34.55	34.90	34.55	34.80	81628
2016-11-04	34.90	35.40	34.70	35.15	152643
2016-11-07	35.50	35.80	35.33	35.40	120788
2016-11-08	35.35	35.58	35.20	35.30	112363
2016-11-09	35.45	37.00	33.68	36.90	207195
2016-11-10	37.30	39.55	36.75	39.40	283574
2016-11-11	39.35	40.00	38.95	40.00	245462
2016-11-14	40.30	41.85	40.30	40.80	210070
2016-11-15	40.70	41.00	39.35	40.75	134901
2016-11-16	40.30	40.80	40.10	40.40	166152
2016-11-17	40.25	41.05	40.25	40.55	137062
2016-11-18	40.65	41.10	39.88	41.05	90551
2016-11-21	41.25	41.60	40.65	41.20	133072
2016-11-22	41.25	41.80	41.05	41.55	131161
2016-11-23	41.60	42.30	41.50	42.05	73155
2016-11-25	42.20	42.25	41.80	42.25	41990
2016-11-28	42.00	42.30	41.75	42.00	96403
2016-11-29	42.00	43.03	41.85	42.45	148341
2016-11-30	43.00	43.15	42.40	42.65	121163
2016-12-01	42.90	44.30	42.85	44.20	152431
2016-12-02	44.20	44.60	42.85	43.00	148403
2016-12-05	43.25	44.40	42.85	44.00	89830
2016-12-06	44.30	44.70	43.65	44.20	128800
2016-12-07	44.30	45.20	44.15	45.00	179008
2016-12-08	45.10	47.05	45.10	46.90	124519
2016-12-09	46.85	47.60	46.10	47.50	137847
2016-12-12	47.30	47.35	45.35	45.70	134823
2016-12-13	45.95	46.50	45.60	45.90	123763
2016-12-14	45.75	45.95	44.95	45.05	117798
2016-12-15	44.90	46.55	44.65	45.85	124961
2016-12-16	45.65	46.30	45.20	45.35	273539
2016-12-19	45.75	46.50	44.75	45.70	158417
2016-12-20	45.80	46.40	45.25	46.10	94579
2016-12-21	46.75	47.15	46.15	46.15	131735
2016-12-22	46.25	46.35	45.45	45.95	125232
2016-12-23	46.05	46.10	45.45	46.05	71270
2016-12-27	46.25	46.75	46.15	46.70	126244
2016-12-28	46.85	47.64	46.40	46.55	80260
2016-12-29	46.55	47.05	46.20	46.75	65571
2016-12-30	46.90	46.90	46.20	46.35	126067
2017-01-03	47.20	47.65	46.20	46.55	159015
2017-01-04	46.55	47.00	46.20	46.65	135500
2017-01-05	46.55	46.95	45.65	46.05	132608
2017-01-06	46.50	46.68	45.85	46.20	110850
2017-01-09	45.90	46.15	45.05	45.20	143376
2017-01-10	45.20	46.00	45.05	45.50	165040
2017-01-11	45.50	46.25	45.30	46.10	201651
2017-01-12	45.90	45.90	44.45	45.18	142866
2017-01-13	45.45	45.95	44.45	45.30	208765
2017-01-17	44.95	45.00	43.95	43.95	90813
2017-01-18	44.20	44.95	43.88	44.65	129589
2017-01-19	44.80	44.95	43.85	44.20	114275
2017-01-20	44.30	45.13	43.75	44.95	150889
2017-01-23	44.80	45.30	44.53	44.80	72812
2017-01-24	45.00	46.15	44.63	46.05	133901
2017-01-25	46.50	46.75	45.35	46.10	97129
2017-01-26	46.15	46.60	46.00	46.15	91184
2017-01-27	45.55	46.70	45.00	45.15	155226
2017-01-30	45.30	45.30	44.55	44.85	313634
2017-01-31	44.75	45.50	44.25	45.30	131025
2017-02-01	45.65	46.45	45.10	45.40	118864
2017-02-02	45.15	45.15	43.80	43.90	104054
2017-02-03	44.45	45.03	43.60	44.80	114044
2017-02-06	44.65	44.95	44.10	44.15	74838
2017-02-07	44.30	44.60	43.95	44.50	86120
2017-02-08	44.20	44.20	43.25	43.70	54550
2017-02-09	43.80	44.50	43.70	44.25	62802
2017-02-10	44.45	44.75	44.20	44.50	71176
2017-02-13	44.90	45.60	44.55	45.45	168431
2017-02-14	45.40	46.05	44.85	45.95	107617
2017-02-15	46.05	46.15	45.75	46.00	79778
2017-02-16	45.85	46.10	45.85	45.95	133841
2017-02-17	45.95	46.25	45.60	46.05	89222
2017-02-21	46.20	46.40	46.00	46.20	77717
2017-02-22	46.05	47.25	45.50	47.00	233164
2017-02-23	47.10	48.20	46.30	47.05	78630
2017-02-24	46.50	47.10	46.20	46.60	68630
2017-02-27	46.60	46.90	45.60	46.45	56965
2017-02-28	46.10	46.20	45.40	45.60	116829
2017-03-01	46.45	47.15	46.45	46.75	97062
2017-03-02	46.65	46.85	45.45	45.60	95096
2017-03-03	45.50	46.65	45.40	45.80	67020
2017-03-06	45.35	45.70	45.15	45.45	75154
2017-03-07	45.65	46.85	45.30	45.75	98952
2017-03-08	46.05	46.74	45.35	45.35	81265
2017-03-09	45.55	46.00	45.15	45.40	73761
2017-03-10	45.85	46.05	44.55	45.05	73106
2017-03-13	45.05	45.40	44.80	45.00	82900
2017-03-14	44.75	45.40	44.45	45.25	73992
2017-03-15	45.40	45.53	44.95	45.40	72873
2017-03-16	45.60	46.00	45.35	46.00	98845
2017-03-17	46.00	46.80	45.80	46.75	254561
2017-03-20	46.95	46.95	46.15	46.25	162606
2017-03-21	46.40	46.57	43.80	43.85	248596
2017-03-22	43.70	44.20	43.35	43.85	152357
2017-03-23	43.75	44.70	43.60	44.55	142858
2017-03-24	44.80	45.15	44.65	44.80	152066
2017-03-27	43.95	45.20	43.40	44.95	105640
2017-03-28	44.70	45.25	44.30	45.00	108080
2017-03-29	44.85	45.10	44.60	45.00	64339
2017-03-30	45.00	46.35	45.00	46.30	106489
2017-03-31	46.15	46.50	45.65	45.95	155111
2017-04-03	45.95	46.15	44.95	45.65	106503
2017-04-04	45.45	46.15	45.45	46.05	85195
2017-04-05	46.50	46.60	45.55	45.55	172522
2017-04-06	45.30	46.25	45.25	46.10	133228
2017-04-07	45.80	46.45	45.70	46.30	121524
2017-04-10	46.40	46.59	45.45	46.00	89570
2017-04-11	45.80	46.80	45.65	46.45	92866
2017-04-12	46.55	46.55	45.70	45.70	97200
2017-04-13	45.50	45.80	45.05	45.05	98540
2017-04-17	45.40	45.75	44.90	45.70	95572
2017-04-18	45.20	45.95	44.98	45.70	91998
2017-04-19	45.95	46.50	45.70	45.95	117114
2017-04-20	46.05	47.20	45.70	47.10	136799
2017-04-21	47.05	47.33	45.50	46.65	187971
2017-04-24	47.95	48.60	47.85	48.40	160804
2017-04-25	48.90	49.60	48.90	49.00	104967
2017-04-26	49.05	50.55	48.80	50.05	159410
2017-04-27	50.25	50.25	48.55	49.25	149109
2017-04-28	50.00	50.00	47.10	47.20	208621
2017-05-01	46.30	47.20	45.25	46.95	187586
2017-05-02	46.70	47.35	46.40	47.15	136673
2017-05-03	46.90	47.00	46.50	46.65	176611
2017-05-04	47.00	47.38	46.75	47.20	169446
2017-05-05	47.50	47.50	46.45	47.15	134568
2017-05-08	47.05	47.80	46.95	47.40	178537
2017-05-09	47.40	47.45	45.68	46.00	143464
2017-05-10	45.70	46.10	45.30	45.55	113574
2017-05-11	45.30	45.35	44.70	45.15	165266
2017-05-12	44.90	45.35	44.90	45.05	118517
2017-05-15	45.35	45.79	45.10	45.35	107596
2017-05-16	45.35	45.65	44.90	45.50	80196
2017-05-17	44.70	44.85	43.45	43.70	147412
2017-05-18	43.60	45.05	43.60	44.75	173493
2017-05-19	44.65	44.90	43.75	43.75	84969
2017-05-22	43.85	44.20	43.60	44.10	65249
2017-05-23	44.15	44.85	43.80	44.65	66361
2017-05-24	44.70	44.70	44.30	44.35	69257
2017-05-25	44.55	44.68	43.95	44.15	64327
2017-05-26	44.15	44.40	43.70	43.80	155548
2017-05-30	43.70	43.90	42.95	43.80	118247
2017-05-31	43.90	44.15	42.90	44.10	116075
2017-06-01	44.20	44.80	43.70	44.75	74459
2017-06-02	44.60	45.50	44.60	44.75	109276
2017-06-05	44.75	45.10	44.28	44.35	76762
2017-06-06	44.00	44.00	43.50	43.60	58475
2017-06-07	43.60	44.95	43.30	44.15	78560
2017-06-08	44.05	46.15	44.05	45.45	97173
2017-06-09	45.70	47.20	44.40	47.05	110861
2017-06-12	47.05	47.85	46.15	46.55	84492
2017-06-13	47.00	47.10	46.30	46.65	72476
2017-06-14	46.50	47.20	45.50	46.50	129310
2017-06-15	45.95	46.85	45.95	46.35	57647
2017-06-16	46.10	46.30	45.70	46.00	142238
2017-06-19	46.15	46.55	45.75	45.95	50397
2017-06-20	45.60	45.95	45.00	45.00	67264
2017-06-21	45.00	45.10	44.35	44.40	83147
2017-06-22	44.00	44.70	43.80	44.20	78825
2017-06-23	44.35	44.60	43.40	43.80	659371
2017-06-26	44.10	45.00	43.60	44.75	92541
2017-06-27	44.70	45.50	44.25	45.05	117763
2017-06-28	45.40	45.65	44.65	45.40	58158
2017-06-29	45.85	45.85	45.00	45.55	80213
2017-06-30	45.65	45.95	45.05	45.35	88568
2017-07-03	45.65	46.00	44.85	45.70	64294
2017-07-05	45.70	47.00	44.60	46.90	214418
2017-07-06	46.60	47.00	45.65	45.75	116657
2017-07-07	46.05	46.55	45.55	46.50	64814
2017-07-10	46.25	46.75	45.70	46.00	77519
2017-07-11	46.10	46.10	45.10	45.65	61907
2017-07-12	45.80	46.50	45.35	46.05	41713
2017-07-13	46.00	46.40	45.85	46.35	91506
2017-07-14	46.00	46.00	45.25	45.70	50709
2017-07-17	45.55	46.15	45.10	45.85	56230
2017-07-18	45.55	45.95	45.28	45.50	33604
2017-07-19	45.65	45.85	45.10	45.45	69112
2017-07-20	45.50	45.78	44.70	45.30	77789
2017-07-21	45.75	45.93	44.60	44.90	108568
2017-07-24	44.80	45.65	43.31	44.75	93686
2017-07-25	45.30	46.65	45.15	46.50	127694
2017-07-26	46.75	47.15	46.30	46.30	102336
2017-07-27	46.55	46.55	45.50	45.85	57007
2017-07-28	45.55	46.60	45.40	45.60	79697
2017-07-31	45.75	45.90	45.15	45.15	83061
2017-08-01	45.50	45.50	44.88	45.15	71704
2017-08-02	45.15	45.30	44.30	44.70	65319
2017-08-03	45.00	45.45	44.45	44.90	115890
2017-08-04	45.25	45.30	44.85	45.05	52996
2017-08-07	45.00	45.70	44.75	44.95	73296
2017-08-08	45.05	45.10	44.50	44.70	88795
2017-08-09	44.10	44.50	43.90	44.30	64951
2017-08-10	43.95	44.40	43.80	44.10	127405
2017-08-11	44.25	44.30	43.25	43.30	103614
2017-08-14	43.60	44.40	43.50	44.30	75785
2017-08-15	44.55	44.60	44.10	44.25	115129
2017-08-16	44.45	44.60	44.20	44.35	72965
2017-08-17	44.35	44.40	43.20	43.20	127199
2017-08-18	42.90	43.80	42.85	43.65	102860
2017-08-21	43.50	44.05	43.40	43.90	84172
2017-08-22	44.00	44.15	43.70	44.10	45956
2017-08-23	43.65	44.25	43.50	44.00	77729
2017-08-24	44.30	44.30	43.75	44.25	64642
2017-08-25	44.45	44.65	44.20	44.55	42182
2017-08-28	44.60	44.65	44.05	44.45	78084
2017-08-29	43.90	44.35	43.90	44.15	73080
2017-08-30	44.10	44.65	44.00	44.50	72771
2017-08-31	44.75	45.10	44.40	44.70	75018
2017-09-01	44.75	45.05	44.70	45.00	54279
2017-09-05	44.70	45.05	43.60	43.60	213087
2017-09-06	44.05	44.40	43.70	44.05	164141
2017-09-07	44.00	44.00	42.45	42.65	124097
2017-09-08	42.65	43.50	42.55	43.00	112943
2017-09-11	43.50	44.50	43.45	44.40	84256
2017-09-12	44.55	44.85	44.55	44.75	82987
2017-09-13	44.40	45.00	44.40	44.75	72796
2017-09-14	44.70	44.80	44.40	44.60	52292
2017-09-15	44.70	44.85	44.20	44.20	253366
2017-09-18	44.30	44.80	43.70	44.75	174561
2017-09-19	44.85	44.85	44.60	44.75	117024
2017-09-20	44.75	45.80	44.70	45.75	65928
2017-09-21	44.23	46.30	44.23	45.80	103339
2017-09-22	45.75	46.40	45.60	46.15	70243
2017-09-25	46.20	46.65	46.05	46.40	84867
2017-09-26	46.60	47.00	46.25	46.75	86493
2017-09-27	47.15	48.25	45.85	48.20	121861
2017-09-28	48.25	48.65	47.75	48.60	74812
2017-09-29	48.65	49.45	48.65	48.75	114424
2017-10-02	48.90	49.20	48.20	49.15	81973
2017-10-03	49.20	49.85	48.95	49.85	92534
2017-10-04	49.80	49.80	48.30	48.65	72981
2017-10-05	48.60	49.40	48.60	49.05	105001
2017-10-06	49.15	49.65	49.15	49.65	55771
2017-10-09	49.65	49.73	49.25	49.45	51688
2017-10-10	49.80	49.85	49.35	49.85	57920
2017-10-11	49.90	50.30	49.50	50.10	52902
2017-10-12	50.20	50.40	49.90	50.05	57330
2017-10-13	50.00	50.40	49.63	50.20	48965
2017-10-16	50.25	51.00	50.20	50.55	44433
2017-10-17	50.55	50.80	49.50	49.70	86197
2017-10-18	49.85	50.60	49.45	50.05	88752
2017-10-19	49.90	51.60	49.90	51.50	85003
2017-10-20	52.15	52.15	50.55	50.75	94032
2017-10-23	51.15	51.45	50.00	50.25	81741
2017-10-24	51.00	51.00	49.25	49.40	86660
2017-10-25	49.70	50.85	49.70	50.55	92811
2017-10-26	50.50	51.35	50.08	50.75	71481
2017-10-27	50.80	51.45	50.30	51.30	79974
2017-10-30	51.05	51.85	49.08	49.30	64412
2017-10-31	49.20	50.05	48.25	49.70	99871
2017-11-01	50.25	50.30	48.95	49.30	54864
2017-11-02	49.25	50.50	48.55	50.05	125864
2017-11-03	49.60	49.83	49.45	49.65	56621
2017-11-06	49.30	49.90	49.20	49.50	42342
2017-11-07	49.50	49.50	47.85	47.90	74015
2017-11-08	47.60	47.70	46.95	47.25	56648
2017-11-09	47.00	47.10	45.75	46.35	159211
2017-11-10	46.25	47.15	45.98	46.85	151935
2017-11-13	46.65	48.00	46.50	47.90	62641
2017-11-14	47.50	48.40	46.70	48.30	97250
2017-11-15	48.00	48.58	47.35	47.70	125900
2017-11-16	48.00	48.80	47.80	48.10	90610
2017-11-17	47.85	48.70	47.60	48.45	63931
2017-11-20	48.40	49.50	48.40	49.45	54566
2017-11-21	49.80	50.00	48.90	49.25	84139
2017-11-22	49.30	49.40	48.85	48.90	52701
2017-11-24	49.20	49.20	48.25	48.50	34017
2017-11-27	48.45	48.95	48.35	48.55	36517
2017-11-28	48.70	50.25	48.40	50.25	82586
2017-11-29	50.25	52.10	49.80	52.05	120018
2017-11-30	52.40	52.50	50.50	50.60	105833
2017-12-01	50.70	51.00	48.15	50.25	94401
2017-12-04	51.25	52.00	50.35	50.85	97488
2017-12-05	50.85	51.10	50.25	50.45	75695
2017-12-06	50.25	50.80	50.00	50.10	29535
2017-12-07	50.05	51.10	49.50	49.65	68213
2017-12-08	49.85	49.85	48.95	49.10	41035
2017-12-11	49.25	49.25	48.50	48.80	61818
2017-12-12	48.85	49.40	48.45	48.65	59237
2017-12-13	48.45	48.90	48.20	48.40	89332
2017-12-14	48.45	48.45	47.00	47.20	114682
2017-12-15	47.30	49.35	47.05	49.20	241112
2017-12-18	49.50	50.35	49.20	49.50	65588
2017-12-19	49.55	50.25	48.55	49.05	67064
2017-12-20	49.45	49.75	48.60	49.30	76167
2017-12-21	49.45	50.00	49.35	49.55	62909
2017-12-22	49.50	50.00	48.95	48.95	52219
2017-12-26	48.85	49.25	48.20	48.40	44489
2017-12-27	48.25	48.70	47.95	48.15	145298
2017-12-28	48.45	48.93	48.15	48.55	72774
2017-12-29	48.60	48.75	47.80	47.85	107686
2018-01-02	47.95	48.35	47.80	48.05	135539
2018-01-03	47.85	49.00	47.55	47.90	81842
2018-01-04	48.20	48.65	47.85	48.10	89298
2018-01-05	48.15	48.40	47.75	48.05	79140
2018-01-08	48.05	48.20	47.15	47.95	111023
2018-01-09	48.05	48.60	47.80	47.80	82885
2018-01-10	47.75	48.80	45.71	48.15	139834
2018-01-11	48.30	50.63	48.10	50.55	123949
2018-01-12	50.55	51.25	50.05	50.50	84755
2018-01-16	50.65	50.85	49.90	49.90	101705
2018-01-17	50.15	50.95	49.60	50.45	102256
2018-01-18	50.45	50.55	49.85	50.00	76629
2018-01-19	50.05	51.00	49.55	50.85	65174
2018-01-22	50.65	50.85	49.95	50.45	126805
2018-01-23	50.45	50.95	49.70	50.45	79312
2018-01-24	52.00	52.75	51.10	52.65	140540
2018-01-25	52.85	52.95	52.35	52.95	135502
2018-01-26	53.00	53.00	51.70	51.70	55575
2018-01-29	51.70	52.20	51.10	51.70	102042
2018-01-30	51.35	51.80	51.15	51.15	67133
2018-01-31	51.55	51.65	50.90	51.10	51547
2018-02-01	50.75	51.50	50.38	51.50	97074
2018-02-02	51.05	51.79	50.70	51.00	69074
2018-02-05	50.45	51.20	49.00	49.00	96660
2018-02-06	48.05	49.99	47.80	48.35	173519
2018-02-07	48.20	50.03	47.90	48.95	115744
2018-02-08	49.00	49.00	47.60	47.70	70768
2018-02-09	48.20	48.20	47.05	47.50	186436
2018-02-12	47.55	48.70	47.40	48.15	123811
2018-02-13	48.00	48.50	47.85	48.30	64390
2018-02-14	47.95	49.15	47.95	49.05	87515
2018-02-15	49.30	49.75	48.65	49.15	52241
2018-02-16	48.85	50.70	48.85	49.45	41382
2018-02-20	49.20	49.20	48.30	48.50	54099
2018-02-21	48.65	49.60	47.06	49.30	62667
2018-02-22	49.55	49.55	48.40	48.40	109684
2018-02-23	48.70	49.15	48.20	49.05	82511
2018-02-26	49.20	49.58	48.90	49.50	50027
2018-02-27	49.30	50.05	48.50	48.55	76863
2018-02-28	48.75	50.38	47.65	47.70	137523
2018-03-01	47.70	48.30	47.65	48.15	77970
2018-03-02	47.80	49.10	47.55	49.00	60463
2018-03-05	48.65	49.55	48.13	49.30	66627
2018-03-06	49.50	50.05	48.76	49.95	65617
2018-03-07	49.60	50.50	49.40	50.20	75784
2018-03-08	50.40	50.40	49.45	49.70	51737
2018-03-09	50.10	50.75	49.50	50.65	53688
2018-03-12	50.60	51.50	49.75	50.10	58317
2018-03-13	50.35	50.95	50.00	50.50	72186
2018-03-14	50.75	50.80	48.30	50.40	131046
2018-03-15	50.45	51.00	50.05	50.45	43120
2018-03-16	50.40	51.10	50.10	50.45	140517
2018-03-19	50.25	50.95	49.90	50.80	48330
2018-03-20	50.80	50.85	49.95	50.10	34526
2018-03-21	50.25	50.45	49.80	49.95	41431
2018-03-22	49.55	49.80	48.80	48.98	87964
2018-03-23	49.00	49.00	46.65	46.65	141037
2018-03-26	47.55	48.23	47.10	48.15	69624
2018-03-27	48.30	48.65	47.06	47.15	80256
2018-03-28	47.35	48.35	47.30	48.05	72022
2018-03-29	48.45	48.80	47.80	47.90	73501
2018-04-02	47.85	48.20	46.65	47.10	58589
2018-04-03	47.25	47.95	47.10	47.90	57411
2018-04-04	47.30	48.50	47.30	48.35	49340
2018-04-05	48.50	49.55	48.10	49.40	220093
2018-04-06	49.35	49.50	47.53	48.00	92877
2018-04-09	48.10	48.40	47.60	47.70	66115
2018-04-10	48.20	49.00	47.75	48.75	79160
2018-04-11	48.50	49.15	48.05	49.05	77261
2018-04-12	49.30	49.95	49.05	49.60	141599
2018-04-13	49.90	49.90	48.70	48.85	46520
2018-04-16	49.20	49.60	48.85	49.50	86893
2018-04-17	49.75	50.09	48.85	49.25	94609
2018-04-18	49.25	49.50	49.00	49.10	108764
2018-04-19	49.00	49.75	48.80	49.60	44460
2018-04-20	49.35	50.15	49.35	49.60	114341
2018-04-23	49.60	50.50	49.60	50.45	45702
2018-04-24	50.60	52.20	50.60	51.70	91461
2018-04-25	51.80	52.05	51.20	51.35	95497
2018-04-26	51.05	51.50	50.85	51.20	64689
2018-04-27	51.15	51.80	50.90	51.10	60847
2018-04-30	51.15	51.25	50.10	50.10	66301
2018-05-01	50.10	50.75	49.50	50.55	104070
2018-05-02	50.60	51.55	50.15	51.45	76377
2018-05-03	51.20	51.95	50.45	50.65	39382
2018-05-04	50.40	52.05	48.61	51.30	65460
2018-05-07	51.30	51.48	50.30	51.15	41578
2018-05-08	51.20	51.85	50.80	51.45	54639
2018-05-09	51.50	51.95	51.30	51.70	43085
2018-05-10	51.70	51.90	51.28	51.65	70678
2018-05-11	51.75	52.05	51.30	51.50	46366
2018-05-14	51.50	51.80	50.20	51.05	40980
2018-05-15	50.80	51.45	50.50	51.25	64175
2018-05-16	51.25	51.90	51.15	51.60	57402
2018-05-17	51.40	52.28	51.40	52.20	100246
2018-05-18	52.40	52.75	51.95	52.20	114632
2018-05-21	52.30	52.90	52.00	52.78	48945
2018-05-22	53.00	53.20	52.55	52.60	57070
2018-05-23	52.50	52.95	52.50	52.85	51369
2018-05-24	52.75	52.95	51.95	52.90	47926
2018-05-25	52.80	53.00	52.03	52.75	29942
2018-05-29	52.15	52.80	51.65	52.20	51585
2018-05-30	52.50	53.45	51.85	53.30	115592
2018-05-31	53.25	53.60	52.30	52.35	116089
2018-06-01	52.60	53.25	52.60	52.80	145702
2018-06-04	53.05	53.75	52.75	53.45	99833
2018-06-05	53.45	54.55	52.80	53.40	61422
2018-06-06	53.55	54.75	53.40	54.60	176173
2018-06-07	54.65	54.85	53.86	54.55	75397
2018-06-08	54.40	54.85	54.05	54.35	59424
2018-06-11	54.15	54.64	53.15	53.25	70291
2018-06-12	53.45	53.45	52.30	52.45	75391
2018-06-13	52.40	52.80	51.90	52.30	87242
2018-06-14	52.85	54.10	52.05	54.05	222306
2018-06-15	54.10	54.35	53.40	54.35	215488
2018-06-18	53.95	55.05	53.75	54.95	115811
2018-06-19	54.95	55.50	54.65	55.40	148083
2018-06-20	55.25	56.30	55.25	56.20	85337
2018-06-21	56.25	56.70	55.75	56.10	86225
2018-06-22	56.35	56.55	55.38	56.10	210750
2018-06-25	55.85	55.98	54.75	54.90	117624
2018-06-26	55.15	55.70	54.65	55.40	59368
2018-06-27	55.25	55.25	53.80	53.90	81887
2018-06-28	53.85	54.25	53.85	53.95	52843
2018-06-29	54.05	54.43	53.20	53.30	101936
2018-07-02	53.15	54.40	52.95	54.15	79703
2018-07-03	54.25	54.45	53.95	53.95	52152
2018-07-05	53.90	54.25	53.65	54.10	93981
2018-07-06	54.00	54.55	53.95	54.35	74033
2018-07-09	54.65	55.00	54.15	54.85	107679
2018-07-10	54.90	54.90	53.75	53.95	65410
2018-07-11	53.85	54.35	53.11	53.85	155388
2018-07-12	54.10	54.20	52.95	53.00	218977
2018-07-13	53.00	53.25	52.60	52.65	119945
2018-07-16	52.80	54.03	52.80	54.00	218118
2018-07-17	54.10	54.50	53.83	53.85	68889
2018-07-18	53.85	54.25	53.70	54.15	85299
2018-07-19	54.00	54.15	53.65	53.95	88306
2018-07-20	53.90	54.40	53.90	54.25	111764
2018-07-23	54.10	55.45	54.00	55.30	236999
2018-07-24	57.00	57.45	55.30	56.20	326998
2018-07-25	56.50	56.80	55.80	56.65	239236
2018-07-26	56.75	57.70	56.75	57.00	88862
2018-07-27	56.95	57.00	56.15	56.20	83053
2018-07-30	56.25	56.55	56.15	56.20	72264
2018-07-31	56.45	56.70	56.20	56.70	95395
2018-08-01	56.95	57.65	56.20	57.55	125083
2018-08-02	57.35	57.55	56.83	57.25	131201
2018-08-03	57.20	57.55	55.60	55.70	68177
2018-08-06	55.65	55.75	55.20	55.45	94229
2018-08-07	55.60	55.80	55.05	55.35	62721
2018-08-08	54.00	54.00	50.50	50.85	1080867
2018-08-09	51.00	51.10	50.10	50.45	536759
2018-08-10	50.40	51.75	50.00	50.55	583587
2018-08-13	50.60	51.00	49.75	49.90	387076
2018-08-14	50.10	50.65	49.90	50.25	405868
2018-08-15	50.15	50.50	49.45	49.85	470384
2018-08-16	50.00	50.40	49.78	49.90	192281
2018-08-17	49.75	50.10	49.35	49.50	162089
2018-08-20	49.65	49.90	49.20	49.45	167674
2018-08-21	49.60	50.60	49.55	50.35	213352
2018-08-22	50.30	50.40	49.90	50.25	128898
2018-08-23	50.20	50.20	49.35	49.45	183976
2018-08-24	49.60	49.78	49.20	49.30	119419
2018-08-27	49.40	49.75	49.10	49.25	157673
2018-08-28	49.05	49.40	48.55	48.95	108446
2018-08-29	48.95	49.10	48.45	48.90	142625
2018-08-30	48.90	49.15	48.43	48.50	124213
2018-08-31	48.55	49.00	48.30	48.80	161467
2018-09-04	48.75	49.55	48.35	48.90	220593
2018-09-05	49.00	49.15	48.50	48.70	119386
2018-09-06	48.65	49.15	48.45	48.75	149147
2018-09-07	48.70	49.25	48.45	49.20	108364
2018-09-10	49.35	49.45	49.05	49.45	101054
2018-09-11	49.20	50.03	49.20	49.45	151915
2018-09-12	49.35	49.75	48.85	49.55	184781
2018-09-13	49.60	49.75	48.40	48.50	116961
2018-09-14	48.50	49.05	45.72	48.75	96191
2018-09-17	48.70	48.78	48.00	48.25	141521
2018-09-18	48.25	48.40	47.85	47.90	153082
2018-09-19	47.75	48.20	47.30	47.85	193003
2018-09-20	47.95	48.70	47.80	48.40	164847
2018-09-21	48.30	49.00	47.65	47.65	459007
2018-09-24	47.85	48.20	47.50	47.85	246174
2018-09-25	47.90	47.90	47.40	47.45	130340
2018-09-26	47.60	47.85	46.80	46.80	220017
2018-09-27	46.85	47.50	46.40	46.70	268701
2018-09-28	46.65	47.25	46.65	47.15	238186
2018-10-01	47.30	47.34	46.24	46.33	128672
2018-10-02	46.37	46.56	45.90	46.47	180023
2018-10-03	46.61	48.18	46.44	47.86	182743
2018-10-04	47.85	48.23	47.41	47.60	134802
2018-10-05	47.59	47.77	46.93	47.34	191970
2018-10-08	47.37	48.11	47.05	47.94	158648
2018-10-09	47.81	48.30	47.69	48.07	228371
2018-10-10	47.92	48.97	47.92	48.00	159719
2018-10-11	49.40	49.40	46.60	46.62	182554
2018-10-12	47.12	47.12	44.10	44.75	335284
2018-10-15	44.75	45.27	44.48	44.94	316977
2018-10-16	45.22	45.47	44.43	45.28	208548
2018-10-17	45.27	45.84	44.88	45.39	125999
2018-10-18	45.50	45.98	44.83	44.86	262358
2018-10-19	44.73	45.08	43.45	43.55	336615
2018-10-22	43.55	44.33	42.57	42.97	290035
2018-10-23	43.32	43.52	41.46	42.61	229692
2018-10-24	42.10	42.62	40.04	40.11	238509
2018-10-25	40.35	42.50	40.08	42.07	407668
2018-10-26	41.77	42.30	41.41	41.60	266132
2018-10-29	42.13	43.38	41.72	43.24	237882
2018-10-30	43.23	43.59	42.44	42.94	271471
2018-10-31	43.24	43.95	42.47	42.53	279946
2018-11-01	42.78	43.40	42.51	42.83	230958
2018-11-02	42.91	43.22	42.22	42.70	106638
2018-11-05	42.71	42.85	41.75	42.16	153809
2018-11-06	42.17	43.27	41.85	43.02	113837
2018-11-07	43.07	43.63	42.44	43.52	135110
2018-11-08	43.43	44.02	43.27	43.78	85611
2018-11-09	43.56	43.98	42.83	43.20	111592
2018-11-12	43.21	43.74	43.00	43.07	87140
2018-11-13	43.19	44.05	42.81	42.83	122020
2018-11-14	43.06	43.18	41.29	41.65	137165
2018-11-15	41.65	42.31	41.39	42.06	225832
2018-11-16	41.77	42.12	41.55	42.05	109371
2018-11-19	41.93	42.51	41.33	41.61	136699
2018-11-20	41.35	41.68	40.45	40.83	131932
2018-11-21	40.84	41.65	40.36	40.86	65699
2018-11-23	40.56	41.22	40.35	40.77	29966
2018-11-26	41.05	41.55	40.81	41.05	94761
2018-11-27	40.94	41.20	40.45	40.55	73044
2018-11-28	40.56	41.34	40.06	41.28	170076
2018-11-29	41.13	41.84	40.85	41.57	169085
2018-11-30	41.52	42.49	41.52	42.07	195548
2018-12-03	42.50	42.52	41.65	42.14	253546
2018-12-04	41.97	42.17	39.37	39.44	233969
2018-12-06	38.85	39.58	37.97	39.57	185257
2018-12-07	39.57	39.98	39.26	39.80	151984
2018-12-10	39.57	39.94	38.61	39.02	203061
2018-12-11	39.47	40.11	38.97	39.59	173944
2018-12-12	39.85	40.46	39.49	39.93	240180
2018-12-13	39.94	39.94	39.17	39.60	220320
2018-12-14	39.40	40.29	39.30	39.59	270299
2018-12-17	39.33	40.09	39.17	39.49	230388
2018-12-18	39.79	40.18	38.58	38.65	315521
2018-12-19	38.74	38.91	37.50	37.73	178170
2018-12-20	37.73	38.35	37.19	37.40	277829
2018-12-21	37.37	38.08	36.68	36.85	406635
2018-12-24	36.65	37.20	33.75	36.40	95898
2018-12-26	36.59	37.56	36.16	37.52	190252
2018-12-27	36.88	37.60	36.25	37.28	282981
2018-12-28	37.31	38.05	36.95	37.54	124508
2018-12-31	37.55	37.98	37.13	37.91	125018
2019-01-02	37.65	38.37	37.46	38.34	165943
2019-01-03	38.30	39.27	37.95	38.61	145536
2019-01-04	38.97	39.86	38.61	39.15	178344
2019-01-07	39.15	39.35	38.74	38.92	147634
2019-01-08	39.22	40.21	38.92	40.14	173816
2019-01-09	40.29	40.56	39.76	40.15	170108
2019-01-10	40.15	40.57	39.79	40.57	145415
2019-01-11	40.35	40.62	40.16	40.21	129245
2019-01-14	40.01	40.54	39.93	39.94	144768
2019-01-15	39.91	40.18	39.41	40.15	121148
2019-01-16	40.40	40.94	40.33	40.70	71672
2019-01-17	40.69	40.97	40.49	40.76	86426
2019-01-18	40.70	41.57	40.46	41.47	199081
2019-01-22	41.27	41.80	40.82	41.32	222375
2019-01-23	40.28	44.73	40.28	43.00	451667
2019-01-24	42.79	43.06	41.91	42.82	278407
2019-01-25	43.02	43.24	42.50	42.51	181194
2019-01-28	42.23	42.72	41.97	42.44	115887
2019-01-29	42.44	42.80	42.29	42.34	75151
2019-01-30	42.43	42.58	41.80	42.08	105026
2019-01-31	41.94	42.31	41.64	42.17	126580
2019-02-01	42.20	42.78	41.78	42.64	135913
2019-02-04	42.63	43.19	42.54	43.18	151426
2019-02-05	43.24	43.30	42.58	43.18	149307
2019-02-06	43.17	43.26	42.64	42.98	167109
2019-02-07	42.85	43.31	42.53	43.03	194787
2019-02-08	42.85	43.25	42.16	42.18	126480
2019-02-11	42.17	42.36	41.73	42.18	144238
2019-02-12	42.21	42.77	42.09	42.24	221286
2019-02-13	42.28	42.49	41.97	42.09	122801
2019-02-14	41.88	42.09	41.01	41.40	220094
2019-02-15	41.59	42.92	41.59	42.77	181437
2019-02-19	42.54	43.48	42.29	43.18	86988
2019-02-20	43.17	43.83	42.97	43.73	86289
2019-02-21	43.76	43.95	43.31	43.80	182005
2019-02-22	43.86	44.51	43.52	44.10	179321
2019-02-25	44.25	44.50	43.45	43.50	110725
2019-02-26	43.42	43.90	42.51	43.55	121475
2019-02-27	43.56	44.27	43.43	44.06	270065
2019-02-28	44.07	44.07	43.14	43.28	710237
2019-03-01	43.58	43.79	41.69	42.86	1450123
2019-03-04	42.96	45.13	42.96	44.48	833243
2019-03-05	44.26	44.35	43.41	44.00	624365
2019-03-06	44.00	44.44	42.95	42.98	452942
2019-03-07	42.90	42.94	41.67	41.94	411937
2019-03-08	41.69	42.15	41.57	41.96	286775
2019-03-11	42.02	42.44	41.90	42.16	358099
2019-03-12	42.16	42.59	41.61	42.26	231399
2019-03-13	42.32	43.32	42.17	42.36	549114
2019-03-14	42.46	42.75	41.90	41.95	444329
2019-03-15	42.00	42.25	40.98	41.07	910497
2019-03-18	41.09	42.13	41.04	42.04	436884
2019-03-19	42.10	42.10	41.01	41.14	440522
2019-03-20	41.15	41.34	40.20	40.26	176628
2019-03-21	40.00	40.19	39.38	39.86	273770
2019-03-22	39.52	39.58	37.39	37.51	256647
2019-03-25	37.50	37.92	37.19	37.56	230885
2019-03-26	37.83	38.84	37.57	38.83	260800
2019-03-27	38.67	39.05	38.39	38.93	315442
2019-03-28	38.88	39.29	38.44	39.07	184514
2019-03-29	39.27	39.44	38.36	38.60	136224
2019-04-01	38.88	39.58	38.71	39.11	143869
2019-04-02	39.11	39.32	38.69	39.26	190427
2019-04-03	39.56	39.92	39.21	39.43	127652
2019-04-04	39.38	40.54	39.32	40.28	187945
2019-04-05	40.29	40.97	39.98	40.96	220249
2019-04-08	40.77	41.56	40.61	41.28	219210
2019-04-09	41.19	41.54	40.66	40.73	257014
2019-04-10	40.70	41.43	40.58	41.42	167764
2019-04-11	41.58	41.86	41.18	41.56	173169
2019-04-12	41.65	42.34	41.32	41.71	391027
2019-04-15	41.72	41.97	40.54	40.98	155313
2019-04-16	41.01	42.19	41.00	42.13	237777
2019-04-17	42.02	42.45	41.67	42.23	228812
2019-04-18	42.08	42.51	41.78	42.05	189776
2019-04-22	42.12	42.44	41.95	42.41	332607
2019-04-23	42.42	42.78	41.91	42.56	233081
2019-04-24	42.48	43.38	42.32	43.11	244471
2019-04-25	43.11	43.11	42.09	42.77	243082
2019-04-26	43.51	43.51	41.21	43.23	552312
2019-04-29	43.00	43.88	42.39	43.55	495233
2019-04-30	43.58	43.88	43.09	43.18	312562
2019-05-01	43.27	43.81	42.67	43.03	250064
2019-05-02	43.03	43.63	42.99	43.51	157328
2019-05-03	43.61	44.39	43.61	44.25	172376
2019-05-06	43.74	44.33	43.01	44.08	168632
2019-05-07	43.79	44.08	43.42	43.66	166666
2019-05-08	43.52	43.53	42.97	42.97	98466
2019-05-09	42.69	43.32	42.56	42.91	231624
2019-05-10	42.84	43.35	42.58	43.31	131269
2019-05-13	42.79	42.79	41.81	41.85	289175
2019-05-14	41.79	42.26	41.48	42.08	259089
2019-05-15	41.69	41.87	40.71	41.62	162038
2019-05-16	41.62	42.36	41.62	42.04	226906
2019-05-17	41.74	42.35	41.42	41.67	124776
2019-05-20	41.38	42.15	41.10	41.52	173216
2019-05-21	41.57	41.92	41.32	41.80	217068
2019-05-22	41.74	41.75	41.01	41.46	126378
2019-05-23	41.09	41.09	39.88	40.02	229686
2019-05-24	40.27	40.76	39.92	40.57	173512
2019-05-28	40.53	40.57	39.99	40.14	258661
2019-05-29	39.84	40.83	39.62	40.68	252098
2019-05-30	40.81	40.95	39.68	40.00	230227
2019-05-31	39.58	40.01	39.32	39.69	228881
2019-06-03	39.73	40.23	39.10	40.05	223628
2019-06-04	40.45	41.15	40.05	41.05	174814
2019-06-05	41.01	41.21	40.17	40.43	166813
2019-06-06	40.54	40.67	39.67	40.35	168613
2019-06-07	40.36	40.43	39.86	39.89	125485
2019-06-10	39.99	41.08	39.95	40.61	274895
2019-06-11	40.82	41.00	40.41	40.71	157965
2019-06-12	40.63	40.97	40.34	40.72	207692
2019-06-13	40.94	41.50	40.94	41.24	212009
2019-06-14	41.17	41.89	40.97	41.35	267989
2019-06-17	41.38	41.77	40.88	41.04	314004
2019-06-18	41.27	42.11	40.40	41.53	256643
2019-06-19	41.77	42.00	41.46	41.66	408501
2019-06-20	41.78	42.01	40.96	41.63	517152
2019-06-21	41.33	41.77	40.44	40.48	838112
2019-06-24	40.43	40.56	39.75	39.81	479562
2019-06-25	40.01	40.38	39.41	40.33	501601
2019-06-26	40.45	40.68	39.99	40.02	222557
2019-06-27	40.07	40.71	40.07	40.69	162418
2019-06-28	40.88	41.72	40.88	41.30	919309
2019-07-01	41.60	41.78	40.93	41.29	249188
2019-07-02	41.25	41.52	40.98	41.22	278927
2019-07-03	41.25	42.15	41.25	41.78	119133
2019-07-05	41.88	42.50	41.86	42.39	149571
2019-07-08	42.07	42.17	41.78	41.87	238174
2019-07-09	41.63	41.88	41.15	41.83	182971
2019-07-10	41.35	41.35	39.95	40.30	695492
2019-07-11	40.59	40.61	40.19	40.32	335405
2019-07-12	40.50	41.09	40.31	41.05	221860
2019-07-15	41.04	41.04	40.33	40.45	327161
2019-07-16	40.23	40.42	39.90	39.98	378548
2019-07-17	39.56	39.72	38.79	39.34	316931
2019-07-18	39.42	39.91	39.25	39.54	288757
2019-07-19	39.38	39.87	39.02	39.72	372355
2019-07-22	39.71	39.71	39.07	39.21	225429
2019-07-23	40.00	40.57	39.45	40.53	442114
2019-07-24	40.49	41.23	40.26	41.17	332560
2019-07-25	41.12	41.33	40.90	41.22	276846
2019-07-26	41.30	42.04	41.20	41.88	256279
2019-07-29	41.95	42.02	41.59	41.71	332624
2019-07-30	41.45	42.58	41.45	42.56	201102
2019-07-31	42.60	43.05	42.32	42.37	330343
2019-08-01	42.17	42.91	41.46	41.53	242397
2019-08-02	41.38	41.59	40.78	41.52	244017
2019-08-05	40.83	41.17	40.27	40.50	526753
2019-08-06	40.58	40.96	39.96	40.59	247549
2019-08-07	39.87	40.22	39.26	40.05	195993
2019-08-08	40.23	41.46	40.23	41.30	233580
2019-08-09	41.06	41.94	40.92	41.69	217253
2019-08-12	41.25	42.02	41.23	41.90	177007
2019-08-13	41.79	42.57	40.99	41.87	229956
2019-08-14	41.10	42.26	40.38	40.63	155978
2019-08-15	40.73	41.16	40.68	40.74	111727
2019-08-16	40.87	42.50	40.80	42.12	207722
2019-08-19	42.50	42.88	42.17	42.71	143008
2019-08-20	42.45	42.62	41.31	42.25	143469
2019-08-21	42.70	42.76	42.21	42.38	179171
2019-08-22	42.67	42.96	42.29	42.55	170581
2019-08-23	42.33	42.90	40.97	41.12	280470
2019-08-26	41.62	41.99	41.33	41.98	111624
2019-08-27	42.15	42.15	40.57	40.60	174851
2019-08-28	40.52	41.30	40.00	41.08	193179
2019-08-29	41.42	41.97	41.21	41.51	156146
2019-08-30	41.75	41.75	40.58	41.22	177991
2019-09-03	41.06	41.11	40.45	40.67	180906
2019-09-04	41.27	41.29	40.66	40.91	190121
2019-09-05	41.58	42.67	41.38	41.87	181183
2019-09-06	42.03	42.08	41.36	41.53	130835
2019-09-09	41.90	43.11	41.59	43.01	226244
2019-09-10	43.01	43.69	42.72	43.26	152017
2019-09-11	43.56	44.77	43.01	44.69	179286
2019-09-12	44.52	45.12	44.01	44.83	202559
2019-09-13	45.24	45.85	45.08	45.74	148515
2019-09-16	45.38	45.95	44.91	45.69	163412
2019-09-17	45.41	45.51	44.93	45.39	149945
2019-09-18	45.36	45.71	45.09	45.50	159101
2019-09-19	45.60	46.05	44.94	45.01	183509
2019-09-20	44.98	45.36	44.13	44.45	502495
2019-09-23	44.44	44.81	44.23	44.41	238299
2019-09-24	44.37	44.66	43.89	43.99	221680
2019-09-25	44.17	45.19	43.94	45.14	223713
2019-09-26	44.95	44.95	44.28	44.34	162436
2019-09-27	44.26	44.91	44.07	44.23	132573
2019-09-30	44.29	44.56	44.08	44.10	170863
2019-10-01	44.22	44.61	42.93	43.14	160446
2019-10-02	42.82	43.48	42.48	42.97	182996
2019-10-03	42.73	43.26	42.50	43.22	128516
2019-10-04	43.17	43.62	42.99	43.55	231612
2019-10-07	43.37	43.97	43.18	43.65	162715
2019-10-08	43.27	43.62	42.28	42.62	135285
2019-10-09	43.10	43.10	42.28	42.43	139662
2019-10-10	42.62	42.80	42.25	42.33	138847
2019-10-11	42.50	43.50	42.50	42.85	207138
2019-10-14	42.68	42.97	42.36	42.92	120068
2019-10-15	43.15	43.54	42.90	43.36	125171
2019-10-16	43.31	43.83	43.30	43.77	145157
2019-10-17	43.98	44.07	43.65	43.95	174444
2019-10-18	43.77	44.43	43.72	44.12	251969
2019-10-21	44.25	44.68	44.12	44.21	191512
2019-10-22	45.49	45.93	43.29	45.36	493973
2019-10-23	45.20	45.20	42.61	43.98	262064
2019-10-24	43.83	43.83	43.27	43.27	305401
2019-10-25	43.18	43.79	42.88	43.55	184998
2019-10-28	43.55	44.09	43.48	43.62	197734
2019-10-29	43.41	43.82	43.38	43.50	205881
2019-10-30	43.33	43.33	42.53	42.98	348877
2019-10-31	42.87	42.87	41.68	42.17	216461
2019-11-01	42.37	42.70	42.28	42.50	216315
2019-11-04	42.66	43.35	42.58	43.31	207795
2019-11-05	43.39	44.15	43.30	43.95	173074
2019-11-06	43.71	44.21	43.71	44.00	167850
2019-11-07	44.26	44.76	44.17	44.37	182964
2019-11-08	44.25	44.76	44.17	44.44	112046
2019-11-11	44.09	44.57	44.01	44.43	149024
2019-11-12	44.48	44.96	44.29	44.63	178135
2019-11-13	44.11	44.61	43.30	43.67	150745
2019-11-14	43.49	43.81	43.24	43.80	98334
2019-11-15	43.94	44.12	43.51	43.56	108686
2019-11-18	43.33	43.40	42.94	43.27	136324
2019-11-19	43.44	44.03	43.18	43.94	175232
2019-11-20	43.74	44.29	43.43	43.87	284356
2019-11-21	44.12	44.12	43.53	43.74	173401
2019-11-22	43.96	43.98	43.54	43.86	119239
2019-11-25	43.86	44.49	43.68	44.29	141348
2019-11-26	44.18	44.53	43.98	44.32	129899
2019-11-27	44.61	44.88	44.46	44.76	144186
2019-11-29	44.54	44.89	44.48	44.59	80599
2019-12-02	44.84	45.00	43.74	43.86	190481
2019-12-03	43.52	43.52	43.02	43.27	169792
2019-12-04	43.45	43.81	43.06	43.52	137914
2019-12-05	43.63	43.81	43.42	43.48	248852
2019-12-06	44.05	44.98	43.52	43.54	229453
2019-12-09	43.50	43.74	43.42	43.52	183450
2019-12-10	43.44	43.57	43.27	43.42	223433
2019-12-11	43.52	43.52	42.98	43.17	300815
2019-12-12	43.17	43.98	43.17	43.66	258462
2019-12-13	43.72	43.87	43.00	43.23	183351
2019-12-16	43.41	44.10	43.35	43.87	349519
2019-12-17	43.93	44.39	43.68	44.35	243153
2019-12-18	44.55	44.90	44.01	44.34	302201
2019-12-19	44.45	44.45	43.98	44.17	157951
2019-12-20	44.21	44.66	44.16	44.42	615203
2019-12-23	44.47	44.50	43.82	44.12	160271
2019-12-24	44.15	44.29	43.97	44.11	49651
2019-12-26	44.14	44.36	44.03	44.14	78986
2019-12-27	44.25	44.32	43.83	43.90	81067
2019-12-30	43.96	44.36	43.76	44.12	128131
2019-12-31	44.02	44.41	43.95	43.99	136010
2020-01-02	44.15	44.70	43.58	44.00	156199
2020-01-03	43.37	44.19	43.37	44.00	158879
2020-01-06	43.54	43.80	43.17	43.68	204058
2020-01-07	43.52	43.65	42.13	42.61	323763
2020-01-08	42.55	43.01	42.30	42.81	142066
2020-01-09	42.98	43.18	42.61	42.74	232189
2020-01-10	42.83	42.83	42.23	42.50	138897
2020-01-13	42.48	42.70	42.14	42.68	168380
2020-01-14	42.70	42.77	42.44	42.68	227184
2020-01-15	42.63	42.69	42.11	42.51	224212
2020-01-16	42.79	43.38	42.49	43.09	208560
2020-01-17	43.48	43.49	42.82	42.94	143455
2020-01-21	42.61	42.97	42.25	42.35	153689
2020-01-22	42.49	42.61	40.38	41.22	608153
2020-01-23	40.91	41.21	40.46	40.92	297755
2020-01-24	41.17	41.40	40.66	41.37	220537
2020-01-27	40.73	41.60	40.73	41.36	163732
2020-01-28	41.38	41.59	41.10	41.12	179294
2020-01-29	41.35	41.39	40.70	40.93	177400
2020-01-30	40.70	41.16	40.52	41.14	124248
2020-01-31	40.85	40.85	39.84	39.89	162785
2020-02-03	40.01	40.80	39.91	40.54	162300
2020-02-04	40.99	41.46	40.73	41.12	204080
2020-02-05	41.39	41.91	40.96	41.70	168358
2020-02-06	41.94	42.05	41.57	41.82	123974
2020-02-07	41.74	41.98	41.59	41.66	119433
2020-02-10	41.48	41.92	41.31	41.61	74185
2020-02-11	41.74	42.13	41.47	41.81	208596
2020-02-12	41.99	42.24	41.37	41.52	101617
2020-02-13	41.38	41.67	41.24	41.51	94744
2020-02-14	41.35	41.38	40.90	41.03	97550
2020-02-18	40.82	40.86	40.12	40.30	91266
2020-02-19	40.39	40.60	39.94	40.14	165540
2020-02-20	39.99	40.83	39.92	40.82	295567
2020-02-21	40.75	40.93	40.30	40.89	163877
2020-02-24	39.95	40.31	39.68	40.02	132409
2020-02-25	40.00	40.45	38.67	39.00	191087
2020-02-26	39.20	39.36	38.24	38.33	200748
2020-02-27	37.70	37.91	36.00	36.11	268091
2020-02-28	35.00	35.85	33.68	34.46	340852
2020-03-02	34.56	36.45	33.88	36.42	307841
2020-03-03	36.24	36.60	34.64	35.36	356828
2020-03-04	35.84	36.12	34.83	36.04	237333
2020-03-05	35.04	35.41	33.94	34.47	246588
2020-03-06	33.40	34.62	33.02	33.95	247576
2020-03-09	31.72	31.97	30.33	30.53	273860
2020-03-10	31.59	31.70	30.06	30.83	366999
2020-03-11	29.93	30.24	27.57	27.76	396340
2020-03-12	25.84	26.53	24.37	24.58	407236
2020-03-13	26.13	26.68	24.51	26.02	421999
2020-03-16	27.11	27.11	20.87	21.08	381462
2020-03-17	21.29	24.56	20.50	24.32	401479
2020-03-18	22.76	23.17	21.28	21.47	371813
2020-03-19	21.29	24.65	20.21	23.51	743930
2020-03-20	23.22	24.31	20.19	20.66	790653
2020-03-23	20.85	20.85	17.84	19.49	327839
2020-03-24	20.41	22.04	20.12	21.96	346179
2020-03-25	22.21	23.41	20.94	22.90	459833
2020-03-26	23.20	25.28	22.96	25.00	380786
2020-03-27	23.85	25.42	23.14	24.20	324492
2020-03-30	24.24	24.69	23.38	24.51	386192
2020-03-31	24.12	25.17	24.11	24.92	428123
2020-04-01	23.58	24.15	23.42	23.70	271657
2020-04-02	23.38	24.61	22.94	23.85	247716
2020-04-03	23.68	24.54	21.90	22.23	295174
2020-04-06	23.40	24.98	23.40	24.79	310602
2020-04-07	25.89	26.36	25.36	25.80	466607
2020-04-08	26.38	26.93	25.56	26.15	246850
2020-04-09	26.25	27.60	26.02	27.27	378198
2020-04-13	27.12	27.56	24.97	25.41	282581
2020-04-14	26.08	26.08	24.24	24.87	159792
2020-04-15	23.62	23.95	22.98	23.24	215629
2020-04-16	23.24	23.24	21.00	21.50	335070
2020-04-17	22.59	23.65	22.31	23.33	354508
2020-04-20	22.52	22.87	22.12	22.66	270230
2020-04-21	21.68	22.63	21.42	22.57	203943
2020-04-22	23.15	23.28	22.45	22.50	183577
2020-04-23	22.67	23.40	22.63	22.97	192340
2020-04-24	23.07	23.32	22.60	23.16	171447
2020-04-27	23.40	25.27	23.30	24.83	761604
2020-04-28	25.98	27.50	25.01	27.15	466042
2020-04-29	28.44	30.55	27.81	29.76	440999
2020-04-30	28.65	30.09	28.06	29.18	396384
2020-05-01	28.07	28.15	26.48	27.41	255142
2020-05-04	26.79	27.15	26.31	27.12	206984
2020-05-05	27.86	28.16	26.34	26.48	320823
2020-05-06	26.59	27.11	25.82	25.92	305612
2020-05-07	26.18	26.82	25.46	25.55	220896
2020-05-08	26.31	27.06	26.21	26.95	156900
2020-05-11	26.31	26.43	25.24	25.51	356994
2020-05-12	25.76	25.77	24.25	24.30	493230
2020-05-13	24.00	24.00	22.64	23.34	299835
2020-05-14	22.57	23.87	21.78	23.82	386735
2020-05-15	23.67	24.22	23.32	24.02	200942
2020-05-18	25.34	26.48	25.21	26.27	361728
2020-05-19	25.92	25.97	24.56	24.57	364716
2020-05-20	25.18	26.28	24.85	25.96	322072
2020-05-21	25.84	26.61	25.73	26.21	171721
2020-05-22	26.41	26.62	25.32	25.90	124798
2020-05-26	27.35	28.37	27.02	28.02	195852
2020-05-27	29.00	30.36	28.65	30.23	475537
2020-05-28	30.82	30.82	28.24	28.40	206415
2020-05-29	27.79	28.25	27.29	27.67	223464
2020-06-01	27.91	28.44	27.32	27.88	262910
2020-06-02	28.38	28.64	27.92	28.21	235042
2020-06-03	29.07	29.79	29.02	29.30	451836
2020-06-04	28.93	29.37	28.57	29.33	333171
2020-06-05	30.14	32.71	30.14	32.02	270308
2020-06-08	32.72	32.97	31.67	32.80	169733
2020-06-09	31.94	33.32	31.67	32.74	333306
2020-06-10	32.53	32.53	30.51	30.60	383721
2020-06-11	29.00	29.50	28.13	28.15	494361
2020-06-12	29.46	29.59	27.00	28.15	345526
2020-06-15	26.90	28.45	26.65	28.00	288934
2020-06-16	29.40	29.95	28.13	28.67	314294
2020-06-17	28.75	28.80	27.21	27.27	264219
2020-06-18	27.00	27.75	27.00	27.55	251493
2020-06-19	27.85	28.23	26.65	26.88	527326
2020-06-22	26.46	27.36	26.28	27.20	192640
2020-06-23	27.75	27.81	26.58	27.11	335417
2020-06-24	26.77	26.77	25.56	26.00	326528
2020-06-25	25.79	26.97	25.53	26.95	382209
2020-06-26	26.40	26.48	25.08	25.66	576453
2020-06-29	26.16	27.68	25.76	27.65	255371
2020-06-30	27.46	28.98	27.44	28.70	331266
2020-07-01	28.68	29.15	27.08	27.15	216018
2020-07-02	27.99	28.40	26.79	26.94	124006
2020-07-06	27.86	28.15	27.08	27.50	307081
2020-07-07	27.08	27.20	25.99	26.07	191810
2020-07-08	25.95	26.54	25.54	26.03	458538
2020-07-09	25.85	27.11	24.87	24.89	212585
2020-07-10	24.99	26.29	24.99	26.27	172620
2020-07-13	26.72	27.39	25.99	26.76	202837
2020-07-14	26.78	27.15	26.25	26.70	161786
2020-07-15	27.41	28.28	27.36	27.96	337456
2020-07-16	27.62	28.29	27.37	28.03	267860
2020-07-17	27.86	27.99	26.80	26.86	238514
2020-07-20	26.69	26.94	25.99	26.18	184424
2020-07-21	26.58	27.88	26.58	27.70	208800
2020-07-22	27.34	27.71	26.85	27.38	172525
2020-07-23	27.46	29.40	27.06	29.04	426659
2020-07-24	27.72	29.40	27.03	27.94	476125
2020-07-27	27.93	28.57	27.35	28.45	755542
2020-07-28	28.49	29.01	28.38	28.39	293559
2020-07-29	28.43	29.03	27.99	28.93	255067
2020-07-30	28.27	29.01	27.88	28.70	169737
2020-07-31	28.40	28.74	27.85	28.53	310455
2020-08-03	28.77	28.77	28.00	28.14	147767
2020-08-04	28.02	28.05	27.50	27.87	128540
2020-08-05	28.17	28.73	27.83	28.69	144809
2020-08-06	28.55	28.90	28.14	28.80	123753
2020-08-07	28.58	30.81	28.23	30.80	258317
2020-08-10	30.83	31.87	30.55	31.35	366515
2020-08-11	32.03	32.83	31.55	31.76	275468
2020-08-12	32.52	32.78	30.98	31.55	248256
2020-08-13	31.31	31.45	30.74	30.89	226743
2020-08-14	30.54	31.39	30.24	31.20	230752
2020-08-17	31.09	31.09	30.36	30.59	333437
2020-08-18	30.59	30.59	29.56	29.62	233356
2020-08-19	29.66	30.00	28.84	29.25	268905
2020-08-20	28.98	29.36	28.88	29.07	170944
2020-08-21	29.05	29.34	28.71	29.14	253758
2020-08-24	29.33	30.00	28.72	29.85	177260
2020-08-25	30.16	30.37	29.65	30.00	102286
2020-08-26	30.30	30.30	29.05	29.22	378488
2020-08-27	29.35	30.17	29.21	29.91	143646
2020-08-28	30.22	30.22	29.49	29.55	244426
2020-08-31	29.23	29.54	29.11	29.30	247273
2020-09-01	29.30	29.60	28.80	29.38	256346
2020-09-02	29.36	29.70	29.10	29.56	201417
2020-09-03	29.67	30.77	29.67	29.86	223770
2020-09-04	30.52	31.03	30.16	30.44	164938
2020-09-08	30.12	30.12	28.45	28.62	171937
2020-09-09	28.88	28.91	27.98	28.35	143502
2020-09-10	28.38	28.68	27.86	27.93	116294
2020-09-11	27.80	27.93	27.47	27.77	144977
2020-09-14	27.95	28.77	27.89	28.52	108783
2020-09-15	28.60	29.00	27.67	27.82	125536
2020-09-16	27.90	28.35	27.45	28.03	292869
2020-09-17	26.01	27.71	26.01	27.47	150905
2020-09-18	27.84	28.04	26.90	27.27	602264
2020-09-21	26.54	27.20	25.23	25.73	325836
2020-09-22	25.86	26.00	25.27	25.56	232780
2020-09-23	25.70	26.02	24.79	24.82	270599
2020-09-24	24.79	25.70	24.59	25.10	321762
2020-09-25	24.92	25.80	24.90	25.64	359651
2020-09-28	26.09	26.71	26.09	26.48	169137
2020-09-29	26.42	26.58	25.61	26.56	204924
2020-09-30	26.85	27.33	26.68	26.97	318832
2020-10-01	27.05	27.27	26.48	27.23	210166
2020-10-02	26.83	28.37	26.58	28.25	258361
2020-10-05	28.63	29.71	28.48	29.49	273596
2020-10-06	29.98	30.96	29.31	29.55	258889
2020-10-07	29.70	30.65	29.70	30.48	340515
2020-10-08	30.85	31.26	30.30	31.19	169036
2020-10-09	31.60	31.60	30.57	30.65	222819
2020-10-12	30.77	31.30	30.49	31.14	146105
2020-10-13	30.86	30.90	30.29	30.50	185162
2020-10-14	30.46	30.73	29.76	29.79	125572
2020-10-15	29.52	30.63	29.32	30.58	193508
2020-10-16	30.43	30.58	29.65	29.99	175889
2020-10-19	30.27	30.36	29.28	29.35	221132
2020-10-20	29.75	30.48	29.38	29.88	255138
2020-10-21	30.05	30.51	30.01	30.39	278655
2020-10-22	30.62	32.14	30.31	31.99	217735
2020-10-23	32.38	33.84	31.29	32.03	247232
2020-10-26	32.07	32.13	31.23	32.13	625387
2020-10-27	31.92	32.52	30.58	30.63	370500
2020-10-28	29.85	30.59	29.70	30.06	289516
2020-10-29	29.89	31.25	29.44	31.10	272810
2020-10-30	30.85	31.75	29.85	31.69	237253
2020-11-02	32.24	33.09	32.03	33.01	395712
2020-11-03	33.79	34.60	33.60	34.38	270016
2020-11-04	33.59	33.96	31.51	31.70	256858
2020-11-05	31.70	33.05	31.70	32.38	298166
2020-11-06	32.81	33.24	31.96	32.02	314632
2020-11-09	35.13	38.65	35.13	37.45	448167
2020-11-10	37.86	38.81	37.45	38.50	412303
2020-11-11	38.57	38.57	36.89	37.37	329934
2020-11-12	36.91	37.10	35.95	36.50	425508
2020-11-13	36.62	37.86	36.35	37.53	333287
2020-11-16	38.86	39.40	37.90	39.32	283420
2020-11-17	38.74	39.27	37.94	39.08	255807
2020-11-18	39.38	39.98	38.46	38.51	297638
2020-11-19	38.32	38.78	37.82	38.69	193695
2020-11-20	38.21	38.84	37.85	38.73	274716
2020-11-23	38.94	40.03	37.40	39.60	471339
2020-11-24	40.05	41.75	39.79	41.28	366393
2020-11-25	40.80	41.19	40.34	40.69	286571
2020-11-27	40.43	41.06	39.00	39.99	179104
2020-11-30	39.62	40.12	37.83	38.13	381735
2020-12-01	39.12	39.37	38.37	39.00	264737
2020-12-02	38.97	40.41	38.59	40.14	323059
2020-12-03	40.14	40.91	39.26	40.43	315931
2020-12-04	41.00	42.02	40.38	41.88	265816
2020-12-07	41.70	42.38	40.61	42.01	304175
2020-12-08	41.60	42.50	41.60	42.39	278722
2020-12-09	42.98	42.98	41.56	41.96	553383
2020-12-10	41.54	42.06	41.50	41.87	320518
2020-12-11	41.60	42.25	41.28	42.11	243840
2020-12-14	42.56	42.97	40.91	41.33	334051
2020-12-15	41.78	42.31	41.12	42.24	299489
2020-12-16	42.72	42.85	41.98	42.40	403728
2020-12-17	42.57	42.63	41.70	42.44	315318
2020-12-18	42.14	42.56	41.35	41.61	1470932
2020-12-21	41.84	42.29	41.10	42.12	503419
2020-12-22	42.37	42.67	41.93	42.53	327652
2020-12-23	42.72	44.22	42.66	44.18	311267
2020-12-24	44.37	44.59	43.69	44.59	215290
2020-12-28	45.00	45.48	44.18	45.24	338646
2020-12-29	45.26	45.32	44.25	44.44	281232
2020-12-30	44.14	45.20	43.53	44.86	293338
2020-12-31	45.03	45.43	44.50	44.88	249161
2021-01-04	45.35	45.40	43.44	44.37	323922
2021-01-05	44.02	45.08	43.98	44.60	383058
2021-01-06	45.84	47.78	45.84	46.85	589289
2021-01-07	47.13	47.49	46.42	46.58	225537
2021-01-08	45.67	46.45	45.57	46.29	383848
2021-01-11	45.88	46.95	45.88	46.47	191935
2021-01-12	47.10	47.10	46.20	46.53	220706
2021-01-13	46.49	46.90	45.90	46.57	252887
2021-01-14	46.80	47.51	46.35	47.14	224607
2021-01-15	46.35	46.91	45.97	46.65	208341
2021-01-19	46.76	47.32	46.34	47.19	275965
2021-01-20	47.23	47.23	46.53	47.02	163513
2021-01-21	47.20	47.28	45.90	46.19	148590
2021-01-22	45.96	47.00	45.49	46.54	186785
2021-01-25	46.35	46.52	44.86	46.15	188668
2021-01-26	47.10	47.10	45.19	45.43	267070
2021-01-27	44.39	45.05	43.72	43.97	295134
2021-01-28	44.82	44.99	43.76	44.27	211779
2021-01-29	44.06	44.70	42.88	42.97	745751
2021-02-01	43.25	44.60	42.48	44.36	184861
2021-02-02	44.89	45.42	44.35	44.85	293579
2021-02-03	44.60	45.16	43.83	44.54	150558
2021-02-04	44.70	45.79	44.70	45.49	246849
2021-02-05	45.68	45.90	43.91	45.26	109307
2021-02-08	45.43	46.18	44.74	46.17	276500
2021-02-09	45.95	46.83	45.50	46.43	120025
2021-02-10	46.48	46.75	45.46	45.54	127868
2021-02-11	45.58	46.03	44.45	44.82	214743
2021-02-12	44.44	45.54	40.64	45.25	122193
2021-02-16	45.41	45.85	44.92	45.26	177129
2021-02-17	44.86	45.68	44.86	45.32	119768
2021-02-18	45.06	45.58	44.19	44.24	184520
2021-02-19	44.49	45.92	44.49	45.79	148657
2021-02-22	45.70	47.00	45.51	46.91	193836
2021-02-23	46.52	48.12	46.37	46.72	291589
2021-02-24	52.55	54.87	51.93	54.21	3236685
2021-02-25	54.95	55.08	52.18	52.18	1172795
2021-02-26	51.05	54.42	50.16	53.14	11161305
2021-03-01	52.92	53.55	52.24	52.54	1298776
2021-03-02	52.50	52.55	50.86	51.14	783266
2021-03-03	51.23	53.11	51.23	51.84	538741
2021-03-04	52.08	52.76	50.74	51.61	590077
2021-03-05	52.87	53.22	50.61	52.10	573948
2021-03-08	52.94	55.18	51.70	54.87	809812
2021-03-09	54.73	55.13	53.56	53.94	543734
2021-03-10	52.59	54.36	52.42	54.10	943545
2021-03-11	53.72	54.44	51.77	52.19	729551
2021-03-12	53.00	54.05	51.55	52.59	640896
2021-03-15	52.44	52.59	50.39	50.92	524522
2021-03-16	50.34	50.65	49.68	50.30	496699
2021-03-17	50.66	52.56	49.71	50.05	468362
2021-03-18	50.34	52.65	50.27	51.03	376712
2021-03-19	48.55	52.02	48.21	51.96	1835150
2021-03-22	51.51	51.66	49.46	50.05	417896
2021-03-23	49.59	50.35	48.92	49.24	684388
2021-03-24	49.97	51.02	49.22	49.33	605613
2021-03-25	49.13	50.09	47.92	49.87	282510
2021-03-26	50.79	51.16	49.91	50.80	288541
2021-03-29	49.90	50.61	48.54	49.16	444141
2021-03-30	49.60	50.45	49.39	49.96	219554
2021-03-31	49.91	50.43	49.49	49.79	563619
2021-04-01	49.68	50.70	49.50	50.37	284978
2021-04-05	51.24	51.44	49.93	50.40	252374
2021-04-06	50.05	51.04	49.84	50.14	193173
2021-04-07	50.37	51.11	49.74	50.00	204797
2021-04-08	50.16	50.32	49.17	50.13	208690
2021-04-09	50.45	50.81	49.98	50.68	281526
2021-04-12	50.68	51.13	49.97	50.06	282598
2021-04-13	49.92	50.16	49.01	49.27	191184
2021-04-14	49.09	50.49	49.09	50.11	248201
2021-04-15	50.28	51.28	49.05	49.92	244510
2021-04-16	50.44	51.18	49.93	50.07	209026
2021-04-19	50.25	51.09	49.96	51.04	548972
2021-04-20	50.56	51.01	47.16	47.33	367216
2021-04-21	47.35	48.99	47.01	48.58	341157
2021-04-22	48.28	49.76	47.32	47.96	285904
2021-04-23	48.43	50.42	48.14	49.66	339116
2021-04-26	50.52	51.73	50.25	50.79	329878
2021-04-27	50.62	51.12	50.16	50.86	269632
2021-04-28	50.72	51.30	50.16	50.70	238689
2021-04-29	51.03	51.64	50.46	51.06	223112
2021-04-30	51.00	51.62	50.81	51.09	363788
2021-05-03	51.92	52.30	50.92	51.27	393841
2021-05-04	50.78	51.72	50.78	51.50	260255
2021-05-05	51.61	51.80	50.95	51.52	277762
2021-05-06	51.69	52.51	51.00	52.48	252687
2021-05-07	51.62	52.67	51.62	52.33	187338
2021-05-10	52.47	53.12	51.35	51.39	258226
2021-05-11	50.42	51.76	50.42	51.14	200773
2021-05-12	51.37	51.71	50.28	50.52	429973
2021-05-13	50.44	52.90	50.18	52.49	247296
2021-05-14	52.88	53.40	52.36	53.29	177088
2021-05-17	53.03	53.69	52.56	53.69	157123
2021-05-18	53.64	53.93	52.34	52.47	138876
2021-05-19	51.96	52.26	50.63	52.01	203173
2021-05-20	51.67	52.00	51.01	51.81	174889
2021-05-21	52.37	53.08	52.05	52.95	251093
2021-05-24	53.08	53.08	51.78	52.39	154346
2021-05-25	52.50	53.42	50.78	50.80	232008
2021-05-26	51.05	52.37	50.98	52.33	188863
2021-05-27	52.95	53.45	52.53	52.99	251913
2021-05-28	53.33	54.00	52.24	53.21	105514
2021-06-01	53.32	54.29	51.91	54.02	265960
2021-06-02	54.28	54.28	53.33	53.62	162453
2021-06-03	53.71	53.90	53.27	53.67	180508
2021-06-04	53.50	53.94	52.57	53.43	114084
2021-06-07	53.68	54.09	53.10	53.92	157414
2021-06-08	53.82	55.12	53.51	54.54	276381
2021-06-09	54.32	55.02	53.15	53.20	186773
2021-06-10	53.35	54.18	51.88	51.93	174922
2021-06-11	52.27	52.56	51.72	52.06	202396
2021-06-14	52.17	52.21	50.81	51.26	225989
2021-06-15	51.55	52.47	50.95	51.80	269978
2021-06-16	51.59	52.47	50.56	52.11	209421
2021-06-17	52.38	52.38	49.86	49.99	267553
2021-06-18	48.97	49.62	47.21	47.21	466534
2021-06-21	47.73	49.46	47.73	49.12	137273
2021-06-22	49.11	49.11	48.05	48.60	103075
2021-06-23	48.76	49.15	48.05	48.14	294660
2021-06-24	48.38	48.84	47.87	48.50	182416
2021-06-25	48.74	49.02	48.17	48.46	602507
2021-06-28	48.16	49.04	46.32	46.93	339668
2021-06-29	47.42	47.60	46.55	46.75	327331
2021-06-30	46.57	46.88	46.35	46.59	216277
2021-07-01	46.98	47.35	46.68	46.89	177947
2021-07-02	47.12	47.12	45.79	45.85	172192
2021-07-06	45.01	45.66	43.80	44.33	166174
2021-07-07	43.92	45.27	43.84	44.49	242292
2021-07-08	43.39	44.19	42.97	43.43	325202
2021-07-09	44.35	45.18	43.86	45.02	210493
2021-07-12	44.83	45.60	44.22	45.48	220220
2021-07-13	45.31	45.58	44.17	44.60	240604
2021-07-14	44.71	45.40	44.61	44.91	197041
2021-07-15	44.45	45.34	44.30	45.20	131644
2021-07-16	45.25	45.79	44.23	44.42	180728
2021-07-19	43.26	44.39	42.67	43.01	198591
2021-07-20	42.95	44.96	42.70	43.79	276151
2021-07-21	44.42	45.23	44.05	44.60	191212
2021-07-22	44.51	44.51	42.75	43.13	225156
2021-07-23	45.12	45.88	43.14	43.27	244374
2021-07-26	43.10	44.53	43.10	43.89	237094
2021-07-27	43.40	43.76	42.96	43.35	162336
2021-07-28	43.56	44.22	43.00	43.88	178351
2021-07-29	44.23	44.59	43.61	44.15	138144
2021-07-30	43.81	44.70	43.59	43.78	167182
2021-08-02	43.96	44.91	43.03	43.16	269743
2021-08-03	43.19	44.09	42.67	43.81	194445
2021-08-04	43.11	43.51	42.70	42.80	129983
2021-08-05	42.92	43.59	42.82	43.53	201692
2021-08-06	44.20	45.70	44.10	45.17	256107
2021-08-09	45.23	45.37	44.36	44.53	133194
2021-08-10	44.57	45.47	44.17	45.21	144165
2021-08-11	45.48	46.33	45.09	46.33	162842
2021-08-12	46.44	46.67	45.84	46.01	214965
2021-08-13	46.29	47.48	45.40	45.57	192627
2021-08-16	45.18	45.89	44.56	45.58	147919
2021-08-17	45.21	45.88	44.55	45.16	188315
2021-08-18	45.02	45.48	44.52	44.59	181152
2021-08-19	44.07	44.47	43.85	44.24	227045
2021-08-20	43.85	44.89	43.85	44.70	188972
2021-08-23	45.01	45.59	44.48	45.19	189346
2021-08-24	45.17	45.52	44.66	44.89	152413
2021-08-25	44.87	45.58	44.70	45.00	204399
2021-08-26	45.10	45.38	44.44	44.53	149124
2021-08-27	44.57	46.22	44.53	46.10	179358
2021-08-30	45.83	46.13	44.83	44.89	94033
2021-08-31	45.02	45.64	44.79	45.41	177059
2021-09-01	45.41	45.41	44.44	44.93	122711
2021-09-02	44.54	45.43	44.54	44.90	111196
2021-09-03	44.98	45.24	44.53	44.73	125135
2021-09-07	44.85	45.28	44.23	44.29	117623
2021-09-08	44.26	44.43	43.82	44.06	138710
2021-09-09	43.93	44.54	43.71	44.13	176229
2021-09-10	44.24	44.91	43.14	43.45	246851
2021-09-13	43.86	44.36	43.34	44.23	208705
2021-09-14	44.28	44.40	43.15	43.58	223954
2021-09-15	43.73	44.50	43.54	44.35	319425
2021-09-16	44.71	44.71	43.64	43.75	140432
2021-09-17	43.80	44.49	43.39	44.46	775836
2021-09-20	43.25	43.66	42.58	43.21	267938
2021-09-21	43.58	43.62	42.90	43.14	188533
2021-09-22	43.64	45.04	43.43	44.56	204986
2021-09-23	44.40	46.74	44.40	46.31	202049
2021-09-24	46.26	47.29	45.55	47.12	276572
2021-09-27	47.50	50.57	47.08	50.36	355355
2021-09-28	50.72	51.16	49.17	50.96	359979
2021-09-29	50.96	52.27	49.66	52.05	317425
2021-09-30	52.48	52.48	51.05	51.31	271412
2021-10-01	51.47	52.89	51.09	52.22	398501
2021-10-04	52.29	53.25	51.92	52.76	235602
2021-10-05	52.80	53.80	48.74	53.48	354381
2021-10-06	53.02	53.52	52.29	53.46	250327
2021-10-07	54.04	55.31	52.37	54.60	275116
2021-10-08	54.15	55.10	54.15	54.60	242782
2021-10-11	54.60	54.95	53.88	53.96	316463
2021-10-12	53.83	54.83	53.69	54.67	269002
2021-10-13	54.42	54.51	53.23	54.11	187374
2021-10-14	54.76	54.98	54.06	54.41	217707
2021-10-15	55.15	55.57	53.89	54.65	490592
2021-10-18	54.65	54.97	53.70	53.79	291351
2021-10-19	53.82	54.77	53.36	53.96	238472
2021-10-20	53.72	55.62	53.61	55.59	323678
2021-10-21	55.51	56.08	55.35	55.47	309438
2021-10-22	55.75	55.75	53.58	55.67	246270
2021-10-25	54.83	55.38	51.75	52.95	535226
2021-10-26	52.98	54.23	52.51	53.46	308835
2021-10-27	53.21	53.36	51.10	51.24	325508
2021-10-28	51.27	52.29	51.27	51.58	285562
2021-10-29	51.77	52.14	51.36	51.81	428389
2021-11-01	52.29	54.00	51.97	53.61	302218
2021-11-02	53.68	54.31	51.49	53.79	246990
2021-11-03	53.41	54.71	52.65	54.34	285968
2021-11-04	54.42	54.52	52.90	53.40	264087
2021-11-05	53.91	55.25	53.91	54.60	249178
2021-11-08	54.67	55.34	54.45	54.84	209060
2021-11-09	54.61	54.96	54.17	54.67	240346
2021-11-10	54.40	55.26	54.40	54.91	208787
2021-11-11	55.29	55.81	54.63	55.66	199606
2021-11-12	55.91	55.91	54.38	54.85	145972
2021-11-15	54.88	55.24	54.66	55.16	217064
2021-11-16	55.27	55.30	54.46	55.06	200612
2021-11-17	54.87	55.10	53.70	54.34	161031
2021-11-18	54.35	55.58	53.67	54.07	186537
2021-11-19	54.44	54.44	53.12	53.94	186209
2021-11-22	54.40	55.73	54.06	54.11	224887
2021-11-23	54.47	55.06	53.93	54.68	172125
2021-11-24	54.53	54.72	53.52	53.68	201511
2021-11-26	51.78	52.39	50.26	50.86	193923
2021-11-29	51.88	52.14	50.14	50.57	225330
2021-11-30	49.85	50.63	49.18	49.72	259018
2021-12-01	50.86	51.35	48.50	48.58	217242
2021-12-02	49.04	50.85	48.69	50.49	250636
2021-12-03	50.71	50.88	49.42	49.90	215648
2021-12-06	50.66	51.56	50.44	50.86	161421
2021-12-07	51.10	51.53	49.65	50.15	248071
2021-12-08	50.36	50.43	49.31	49.68	180448
2021-12-09	49.20	49.78	49.00	49.46	168882
2021-12-10	49.99	49.99	49.19	49.78	141720
2021-12-13	49.51	50.23	48.66	48.84	272574
2021-12-14	49.01	49.75	48.55	48.71	190063
2021-12-15	48.94	48.94	47.07	47.67	604227
2021-12-16	48.11	49.05	47.79	47.83	346741
2021-12-17	48.00	48.12	46.71	47.50	1675178
2021-12-20	47.63	49.20	47.18	48.46	780911
2021-12-21	49.00	50.67	48.99	49.65	465442
2021-12-22	49.48	50.37	49.34	50.29	367092
2021-12-23	50.68	51.19	50.20	50.46	246405
2021-12-27	50.16	51.15	50.07	51.11	193158
2021-12-28	50.89	52.23	50.57	51.43	846262
2021-12-29	51.37	52.12	50.70	51.08	445418
2021-12-30	51.21	51.85	50.66	50.74	697526
2021-12-31	50.56	51.38	49.76	50.12	4995749
2022-01-03	50.40	52.73	50.35	52.64	540556
2022-01-04	52.66	54.53	52.66	53.07	616297
2022-01-05	53.39	53.71	51.45	52.87	476757
2022-01-06	53.58	55.56	53.17	55.47	420030
2022-01-07	55.50	55.88	54.98	55.26	441162
2022-01-10	55.85	55.92	53.99	55.44	530758
2022-01-11	55.34	55.34	54.42	54.81	290015
2022-01-12	54.94	55.57	54.69	55.45	507816
2022-01-13	55.47	56.08	54.70	54.89	425657
2022-01-14	54.32	56.13	54.09	56.06	326351
2022-01-18	56.09	56.30	54.96	55.19	610198
2022-01-19	55.36	55.36	54.01	54.26	362470
2022-01-20	54.32	54.83	52.90	52.97	408579
2022-01-21	52.51	53.52	51.52	51.72	484589
2022-01-24	50.90	52.61	50.81	52.33	483117
2022-01-25	50.09	53.93	49.99	53.48	468587
2022-01-26	53.72	54.30	51.98	52.67	493981
2022-01-27	53.20	53.36	50.69	51.05	636561
2022-01-28	50.84	51.79	50.25	51.78	363423
2022-01-31	50.88	52.61	50.81	52.38	491167
2022-02-01	52.01	53.29	51.36	53.26	427628
2022-02-02	53.38	53.39	51.40	51.84	561831
2022-02-03	51.87	52.78	51.31	52.18	470292
2022-02-04	52.45	53.13	51.65	52.74	387045
2022-02-07	52.90	53.15	52.10	52.70	389044
2022-02-08	53.02	53.68	52.55	53.45	417235
2022-02-09	53.45	53.81	53.07	53.43	336673
2022-02-10	53.46	54.04	52.27	52.71	419376
2022-02-11	52.68	53.48	52.01	52.57	395365
2022-02-14	52.78	53.45	51.83	52.18	457532
2022-02-15	52.84	53.45	52.58	53.31	248799
2022-02-16	53.04	53.91	52.78	53.36	422401
2022-02-17	52.77	53.31	52.12	52.25	304201
2022-02-18	52.05	52.75	51.93	52.25	337538
2022-02-22	52.02	52.32	51.34	51.67	358876
2022-02-23	51.95	52.40	50.87	51.06	315133
2022-02-24	49.68	50.58	48.20	49.76	460798
2022-02-25	50.27	51.71	50.27	51.58	246721
2022-02-28	50.12	51.25	50.12	50.83	359456
2022-03-01	50.56	50.56	48.38	49.19	590830
2022-03-02	49.60	51.85	49.60	51.49	329686
2022-03-03	51.20	52.01	51.15	51.62	369584
2022-03-04	50.67	50.74	49.73	50.25	422792
2022-03-07	50.17	50.48	48.36	48.60	520046
2022-03-08	49.15	50.13	48.60	48.91	642042
2022-03-09	50.40	50.90	49.80	50.64	386500
2022-03-10	50.07	50.97	49.81	50.92	339250
2022-03-11	51.27	51.91	51.02	51.10	298965
2022-03-14	51.90	52.11	50.74	50.95	316902
2022-03-15	51.30	51.49	50.15	50.66	228000
2022-03-16	51.15	51.82	50.52	51.50	313558
2022-03-17	51.03	51.46	50.41	50.86	213024
2022-03-18	50.86	50.86	49.43	50.13	707864
2022-03-21	50.14	50.82	49.66	49.93	231737
2022-03-22	50.43	51.05	49.59	49.96	212351
2022-03-23	49.19	49.76	47.96	48.06	213873
2022-03-24	48.17	48.60	47.65	48.20	200524
2022-03-25	48.37	49.60	48.37	49.54	182126
2022-03-28	49.95	49.95	48.19	48.77	206994
2022-03-29	49.41	50.28	49.11	50.17	297608
2022-03-30	49.95	50.38	47.58	47.95	268567
2022-03-31	47.72	48.24	46.51	46.62	403576
2022-04-01	46.93	48.62	45.73	45.83	452816
2022-04-04	45.56	45.94	44.10	44.85	748709
2022-04-05	45.08	45.78	44.00	44.09	311835
2022-04-06	43.83	43.98	42.96	43.12	322572
2022-04-07	43.31	43.54	41.97	42.19	340657
2022-04-08	42.41	42.63	41.25	41.62	573519
2022-04-11	41.63	42.76	41.51	41.69	395753
2022-04-12	41.91	42.40	40.95	41.09	327470
2022-04-13	40.99	41.98	40.70	41.85	264638
2022-04-14	41.93	42.51	41.51	41.78	317538
2022-04-18	41.80	42.34	41.58	41.85	313470
2022-04-19	42.17	43.19	41.93	42.95	312084
2022-04-20	43.26	44.04	43.26	43.45	231667
2022-04-21	43.88	43.91	42.77	43.04	377552
2022-04-22	42.33	43.02	41.78	41.94	481260
2022-04-25	42.23	42.82	41.19	42.39	453554
2022-04-26	42.02	42.33	41.09	41.23	405475
2022-04-27	41.35	41.35	40.42	40.60	329310
2022-04-28	40.96	41.31	40.37	41.05	284763
2022-04-29	41.00	41.30	39.90	40.07	367983
2022-05-02	40.44	40.72	39.18	40.08	562338
2022-05-03	40.10	40.77	39.70	40.17	398108
2022-05-04	40.34	41.67	39.95	41.57	345032
2022-05-05	40.99	41.40	39.70	40.10	300172
2022-05-06	40.01	40.16	39.28	39.84	322845
2022-05-09	39.42	40.04	38.90	39.44	318471
2022-05-10	39.67	40.03	37.84	38.21	403170
2022-05-11	38.31	39.11	37.53	37.77	288344
2022-05-12	37.66	38.31	37.03	38.28	315784
2022-05-13	38.49	39.13	38.19	38.42	293071
2022-05-16	38.40	39.34	37.23	38.03	380829
2022-05-17	38.72	40.22	38.72	40.11	387638
2022-05-18	39.49	40.05	39.23	39.74	706823
2022-05-19	39.19	40.31	39.19	39.33	593696
2022-05-20	39.64	39.98	38.61	39.65	457018
2022-05-23	40.28	41.49	40.05	40.87	379964
2022-05-24	40.59	40.91	39.80	40.51	345809
2022-05-25	40.50	41.50	40.33	41.12	314720
2022-05-26	41.32	42.58	41.19	42.28	273560
2022-05-27	42.24	43.08	42.05	43.06	255560
2022-05-31	42.54	43.15	42.04	42.78	359052
2022-06-01	42.70	43.57	41.72	42.37	225155
2022-06-02	42.38	43.01	42.03	43.01	186102
2022-06-03	42.73	43.47	42.20	42.68	193340
2022-06-06	43.12	43.69	42.64	42.94	594433
2022-06-07	42.59	43.66	42.39	43.54	247579
2022-06-08	43.43	43.55	42.09	42.60	280349
2022-06-09	42.49	43.04	42.01	42.04	447167
2022-06-10	41.15	41.83	40.71	40.83	252181
2022-06-13	39.74	40.87	39.42	40.28	395687
2022-06-14	40.80	43.36	40.11	40.53	379680
2022-06-15	40.85	41.66	40.16	40.72	294056
2022-06-16	39.67	40.01	39.06	39.19	327488
2022-06-17	39.64	40.26	39.36	40.03	1106356
2022-06-21	40.70	40.87	40.03	40.42	346184
2022-06-22	39.78	40.75	39.20	39.94	330380
2022-06-23	39.75	40.00	39.31	39.91	202827
2022-06-24	39.92	40.94	39.92	40.46	836909
2022-06-27	40.81	41.17	40.38	40.93	250372
2022-06-28	41.19	41.58	39.64	40.79	189266
2022-06-29	40.80	40.90	39.70	40.23	246230
2022-06-30	39.51	40.52	38.83	40.09	308151
2022-07-01	39.77	40.95	39.75	40.93	250452
2022-07-05	40.06	41.04	39.59	41.01	425826
2022-07-06	40.56	41.06	39.93	40.66	277676
2022-07-07	40.83	41.54	39.27	40.47	212188
2022-07-08	40.66	40.78	40.00	40.55	245943
2022-07-11	40.11	40.22	39.47	39.54	202236
2022-07-12	39.24	40.03	39.04	39.56	239623
2022-07-13	39.37	39.37	38.59	38.68	175160
2022-07-14	38.01	38.11	37.40	37.96	156595
2022-07-15	38.87	39.56	38.26	39.52	283466
2022-07-18	39.72	40.50	39.56	40.15	208118
2022-07-19	40.52	42.31	40.52	41.82	293009
2022-07-20	41.51	42.88	41.44	42.77	336305
2022-07-21	43.11	43.11	42.04	42.65	196977
2022-07-22	42.64	42.97	41.86	42.13	266079
2022-07-25	42.16	43.41	42.15	42.82	311541
2022-07-26	43.34	45.52	42.46	44.22	690119
2022-07-27	44.83	46.67	44.83	45.83	531846
2022-07-28	45.50	47.25	45.28	47.17	542468
2022-07-29	46.94	47.99	46.87	47.72	283534
2022-08-01	47.14	48.09	46.96	47.85	307949
2022-08-02	47.75	48.52	47.10	47.56	231831
2022-08-03	47.70	48.15	47.01	47.40	270688
2022-08-04	47.10	47.69	47.05	47.49	204504
2022-08-05	47.40	48.50	47.22	48.36	227013
2022-08-08	48.57	48.90	47.99	48.17	224531
2022-08-09	48.01	48.34	47.58	48.18	296899
2022-08-10	48.90	49.58	48.79	49.22	331171
2022-08-11	49.54	49.95	49.54	49.63	376564
2022-08-12	49.85	50.64	49.61	50.61	349715
2022-08-15	50.22	51.09	50.03	51.02	197839
2022-08-16	50.82	51.52	50.82	51.42	277897
2022-08-17	51.05	51.53	50.83	50.90	327804
2022-08-18	50.93	51.15	50.54	51.12	223632
2022-08-19	50.75	50.94	50.37	50.62	265990
2022-08-22	50.07	50.07	49.55	49.67	234354
2022-08-23	49.84	50.65	49.34	49.34	203956
2022-08-24	49.39	49.82	48.87	49.57	306087
2022-08-25	49.68	50.46	49.54	50.15	232276
2022-08-26	50.39	50.39	49.05	49.08	203744
2022-08-29	48.74	49.01	48.34	48.72	244314
2022-08-30	48.78	49.88	48.48	49.24	341213
2022-08-31	49.03	49.22	48.27	48.35	314147
2022-09-01	48.24	48.42	47.47	48.11	312045
2022-09-02	48.49	49.16	47.79	48.05	277297
2022-09-06	48.18	48.46	46.19	46.63	403263
2022-09-07	46.48	47.64	45.99	47.57	337341
2022-09-08	47.31	48.99	46.93	48.94	246331
2022-09-09	49.03	49.79	48.88	49.61	204038
2022-09-12	49.70	50.15	49.22	49.75	345020
2022-09-13	48.92	49.13	48.26	48.75	330680
2022-09-14	48.76	48.84	48.15	48.51	393606
2022-09-15	48.40	49.94	48.40	49.79	311713
2022-09-16	49.35	49.94	48.91	49.66	966994
2022-09-19	49.16	51.33	49.16	50.70	391958
2022-09-20	50.43	50.99	50.24	50.82	264800
2022-09-21	51.06	51.76	50.31	50.32	246264
2022-09-22	50.65	50.65	49.15	49.19	191634
2022-09-23	48.71	48.74	47.86	48.37	199892
2022-09-26	47.95	48.85	47.93	48.11	236559
2022-09-27	48.28	48.51	46.95	47.36	222396
2022-09-28	47.43	48.17	46.74	47.58	379261
2022-09-29	47.02	47.03	46.21	46.68	273352
2022-09-30	46.86	48.01	46.40	46.46	377624
2022-10-03	47.24	47.72	46.53	47.39	306313
2022-10-04	48.08	49.02	48.01	48.89	477968
2022-10-05	48.17	48.45	47.58	48.37	339086
2022-10-06	48.20	48.74	47.82	48.00	275093
2022-10-07	47.75	47.84	45.45	45.52	418833
2022-10-10	45.96	46.33	45.44	45.72	329097
2022-10-11	45.46	45.72	44.84	45.41	392935
2022-10-12	45.34	46.02	44.94	45.61	254362
2022-10-13	45.06	48.43	44.74	48.39	310945
2022-10-14	48.82	49.44	47.81	48.05	276246
2022-10-17	48.54	49.64	48.54	49.58	276700
2022-10-18	50.14	50.67	49.44	49.72	252985
2022-10-19	49.11	49.85	48.96	49.78	287923
2022-10-20	49.64	49.84	47.10	47.38	242208
2022-10-21	47.76	49.16	47.60	48.88	304659
2022-10-24	49.19	49.60	48.72	49.14	266135
2022-10-25	47.68	48.54	45.73	46.19	408376
2022-10-26	46.58	46.93	45.50	45.52	335907
2022-10-27	46.00	46.47	45.36	45.64	342175
2022-10-28	46.06	46.96	45.40	46.32	390508
2022-10-31	46.10	46.99	45.91	46.56	371683
2022-11-01	46.76	47.52	46.48	46.97	347545
2022-11-02	46.93	47.49	46.14	46.35	294288
2022-11-03	45.88	46.27	45.08	46.23	209784
2022-11-04	46.74	47.48	46.34	47.04	212142
2022-11-07	47.48	47.75	47.03	47.46	187494
2022-11-08	47.47	47.89	46.98	47.32	167526
2022-11-09	46.82	47.54	45.42	47.12	215246
2022-11-10	48.36	49.79	45.84	49.24	298107
2022-11-11	49.34	49.74	47.87	48.25	220256
2022-11-14	48.23	49.76	47.64	48.36	220378
2022-11-15	48.89	49.54	47.63	49.02	295805
2022-11-16	48.91	49.13	48.07	48.21	179999
2022-11-17	47.79	48.01	46.66	46.82	202764
2022-11-18	47.71	48.49	46.67	46.82	351403
2022-11-21	46.74	47.08	46.28	46.79	181755
2022-11-22	47.03	48.40	45.51	48.03	339973
2022-11-23	47.95	48.08	46.50	47.59	135149
2022-11-25	47.85	48.44	47.42	47.94	86109
2022-11-28	47.36	47.57	46.81	47.27	194837
2022-11-29	47.41	47.82	46.52	47.44	194627
2022-11-30	47.62	48.62	46.12	48.51	261256
2022-12-01	49.05	49.85	48.30	49.20	211138
2022-12-02	48.73	49.45	48.44	49.36	176653
2022-12-05	49.56	49.56	46.22	46.30	376714
2022-12-06	46.14	46.49	45.71	46.38	231206
2022-12-07	46.16	46.45	45.65	46.20	171409
2022-12-08	46.34	46.86	45.80	46.51	138794
2022-12-09	46.37	46.67	45.54	46.38	184902
2022-12-12	46.12	47.23	45.67	46.79	265392
2022-12-13	47.42	48.10	46.29	46.55	326925
2022-12-14	46.62	47.01	45.05	45.18	335046
2022-12-15	44.80	44.96	43.94	44.36	308178
2022-12-16	44.05	44.80	43.74	44.62	1746959
2022-12-19	44.99	45.29	44.34	44.69	279448
2022-12-20	44.88	45.92	44.35	44.87	459444
2022-12-21	45.29	46.41	45.22	45.96	200533
2022-12-22	45.77	45.77	41.81	45.40	232860
2022-12-23	45.51	45.91	45.33	45.85	92734
2022-12-27	45.98	46.27	45.50	45.94	113800
2022-12-28	46.03	46.17	45.33	45.41	150745
2022-12-29	45.54	46.46	45.36	46.32	152781
2022-12-30	46.03	46.31	45.14	45.34	213287
2023-01-03	45.70	45.91	44.76	45.02	247742
2023-01-04	45.22	45.87	44.49	44.74	220095
2023-01-05	44.43	44.58	43.78	44.23	228564
2023-01-06	44.35	46.05	44.35	45.95	173586
2023-01-09	46.00	46.06	45.34	45.65	176554
2023-01-10	45.72	46.90	45.45	46.75	208592
2023-01-11	46.82	47.50	46.43	47.50	223946
2023-01-12	47.61	49.17	47.46	48.19	256983
2023-01-13	47.77	48.94	47.23	48.69	169677
2023-01-17	48.74	48.74	47.85	48.21	176262
2023-01-18	48.03	48.39	47.04	47.16	178157
2023-01-19	46.97	47.25	46.03	47.12	170266
2023-01-20	47.67	48.43	47.18	48.16	306503
2023-01-23	48.04	48.59	47.66	48.34	178627
2023-01-24	47.96	48.13	47.35	47.40	152638
2023-01-25	47.18	47.42	46.56	47.07	214462
2023-01-26	47.41	47.88	46.45	46.58	189783
2023-01-27	49.00	50.55	47.50	47.88	544669
2023-01-30	47.76	48.27	45.87	46.83	275804
2023-01-31	46.90	48.75	46.65	48.31	437280
2023-02-01	47.30	49.33	47.16	48.65	373941
2023-02-02	48.91	50.46	48.57	49.84	364660
2023-02-03	49.67	51.35	49.47	50.51	383755
2023-02-06	50.15	50.78	49.30	50.27	196840
2023-02-07	50.09	50.86	49.94	50.70	190637
2023-02-08	50.26	50.86	49.87	50.17	248784
2023-02-09	50.15	50.61	50.00	50.00	270808
2023-02-10	50.00	50.67	49.80	50.45	307985
2023-02-13	50.36	51.26	50.04	51.16	178087
2023-02-14	51.12	51.77	50.61	50.72	193119
2023-02-15	50.31	51.10	49.89	50.60	202767
2023-02-16	50.06	50.93	50.00	50.44	182418
2023-02-17	50.61	51.45	50.17	50.85	223928
2023-02-21	50.38	50.64	49.84	50.02	238576
2023-02-22	49.84	50.58	49.59	49.75	352368
2023-02-23	49.86	50.09	49.38	49.69	169641
2023-02-24	49.43	49.50	48.86	49.30	210311
2023-02-27	49.63	50.01	49.32	49.96	202352
2023-02-28	49.90	50.53	49.54	49.91	197961
2023-03-01	49.77	49.87	49.17	49.22	249658
2023-03-02	48.85	48.85	48.05	48.20	191461
2023-03-03	48.30	49.38	47.99	49.34	196821
2023-03-06	49.28	49.57	47.73	48.04	272668
2023-03-07	48.03	48.03	46.19	46.44	291903
2023-03-08	46.58	47.04	46.16	46.83	194729
2023-03-09	46.53	46.56	44.07	44.21	230758
2023-03-10	43.24	44.34	41.85	42.98	376771
2023-03-13	41.69	41.89	38.59	38.69	576475
2023-03-14	41.80	42.47	39.27	39.56	405633
2023-03-15	37.99	39.69	37.40	39.49	432235
2023-03-16	39.03	41.77	38.28	40.96	319751
2023-03-17	39.77	40.13	38.06	38.63	1431661
2023-03-20	39.35	40.29	38.54	38.57	405440
2023-03-21	40.01	40.38	39.39	39.99	361757
2023-03-22	39.73	39.96	38.08	38.19	326323
2023-03-23	38.55	39.49	36.71	37.05	299063
2023-03-24	36.47	38.10	34.83	37.97	360804
2023-03-27	38.60	38.60	37.82	37.92	258143
2023-03-28	37.47	38.32	36.09	37.86	300393
2023-03-29	38.34	38.37	37.46	38.19	306429
2023-03-30	38.65	39.01	37.31	37.49	231867
2023-03-31	37.80	38.21	37.35	37.61	270151
2023-04-03	37.72	38.28	36.86	37.40	210211
2023-04-04	37.78	38.18	36.12	36.68	290466
2023-04-05	36.25	37.31	36.02	36.23	267543
2023-04-06	36.36	36.95	36.18	36.94	241553
2023-04-10	36.61	37.53	36.61	37.33	341867
2023-04-11	37.50	37.69	36.87	36.95	133045
2023-04-12	37.27	37.37	36.27	36.42	224003
2023-04-13	36.42	37.58	36.02	37.35	218963
2023-04-14	37.85	38.26	36.30	36.69	281813
2023-04-17	36.58	37.80	36.28	37.76	303769
2023-04-18	37.78	38.24	36.85	37.19	237023
2023-04-19	37.21	38.48	37.00	38.30	288038
2023-04-20	37.87	38.32	37.59	37.76	241166
2023-04-21	37.73	37.91	36.95	37.49	232304
2023-04-24	37.33	38.02	37.00	37.25	261034
2023-04-25	35.00	36.15	34.11	34.33	536067
2023-04-26	34.15	35.14	33.42	33.99	459472
2023-04-27	34.14	34.56	33.54	34.11	363985
2023-04-28	34.04	35.29	34.04	35.17	313422
2023-05-01	35.24	35.53	34.69	34.80	231167
2023-05-02	34.67	34.67	32.37	32.55	405448
2023-05-03	32.69	34.38	32.69	33.21	353358
2023-05-04	31.41	32.08	29.86	31.33	401965
2023-05-05	31.96	33.24	31.66	32.37	283071
2023-05-08	32.83	33.00	31.26	31.36	339148
2023-05-09	31.26	31.45	30.45	31.00	243268
2023-05-10	31.78	31.78	30.31	30.55	218230
2023-05-11	30.00	30.45	29.64	29.94	257002
2023-05-12	30.30	30.39	29.59	30.34	229293
2023-05-15	30.46	31.51	30.40	31.28	198397
2023-05-16	31.39	31.65	30.85	30.85	210794
2023-05-17	31.52	33.77	31.20	33.60	429978
2023-05-18	33.62	34.05	32.94	33.56	394368
2023-05-19	34.14	34.60	32.35	32.55	385237
2023-05-22	32.92	33.74	32.53	33.55	209384
2023-05-23	33.75	35.51	33.58	35.01	310533
2023-05-24	34.66	34.76	33.94	34.08	211544
2023-05-25	33.77	34.58	33.25	34.08	231011
2023-05-26	34.01	35.32	33.51	34.25	128092
2023-05-30	34.45	34.78	33.63	34.15	202310
2023-05-31	33.93	33.93	32.76	33.44	306349
2023-06-01	33.63	34.58	33.11	34.07	213915
2023-06-02	34.60	36.91	34.45	36.60	315869
2023-06-05	36.35	36.43	34.70	35.40	315242
2023-06-06	35.35	38.74	35.31	38.02	324523
2023-06-07	38.54	40.54	38.15	39.77	443207
2023-06-08	39.57	39.70	38.53	39.44	284859
2023-06-09	39.37	39.52	38.55	38.95	185569
2023-06-12	39.02	39.91	38.67	39.11	287561
2023-06-13	39.21	40.00	38.80	39.77	273846
2023-06-14	39.82	40.00	38.38	38.62	290017
2023-06-15	38.32	39.36	37.92	39.26	225967
2023-06-16	39.49	39.63	37.71	38.41	842685
2023-06-20	38.39	38.39	37.17	37.46	296090
2023-06-21	37.21	37.21	36.48	36.58	240598
2023-06-22	36.50	36.74	35.10	35.53	195712
2023-06-23	34.94	35.68	34.59	35.17	490833
2023-06-26	36.25	37.34	36.02	36.84	396023
2023-06-27	37.02	38.12	36.41	37.78	191812
2023-06-28	37.57	37.84	36.55	37.70	163150
2023-06-29	38.14	38.89	37.49	38.44	161560
2023-06-30	38.99	38.99	37.68	37.72	182429
2023-07-03	37.67	38.82	37.55	38.72	105462
2023-07-05	38.51	38.54	37.62	37.84	206013
2023-07-06	37.26	37.33	36.43	36.74	207421
2023-07-07	36.81	38.08	36.81	37.64	216265
2023-07-10	37.37	38.53	37.37	38.03	164742
2023-07-11	38.07	38.55	37.85	38.42	103961
2023-07-12	39.28	39.83	39.01	39.24	179548
2023-07-13	39.67	40.07	38.97	39.35	236222
2023-07-14	39.64	39.64	38.35	38.73	174279
2023-07-17	38.60	39.98	38.60	39.50	131594
2023-07-18	39.51	41.14	39.14	40.91	322617
2023-07-19	40.97	42.51	40.80	42.34	208278
2023-07-20	42.35	42.35	41.14	41.87	162654
2023-07-21	42.21	42.21	41.32	41.63	229590
2023-07-24	41.46	43.43	41.46	43.25	230673
2023-07-25	45.40	45.40	41.28	41.56	287547
2023-07-26	42.45	44.35	42.45	44.10	266255
2023-07-27	44.52	44.97	43.06	43.37	260795
2023-07-28	43.87	44.40	43.40	43.66	136375
2023-07-31	43.61	44.11	43.37	43.75	233308
2023-08-01	43.47	43.66	42.46	42.87	236252
2023-08-02	42.15	43.66	41.58	42.47	194557
2023-08-03	42.13	42.57	41.53	42.35	144540
2023-08-04	42.27	43.31	41.75	43.17	240388
2023-08-07	43.25	44.71	43.13	44.24	222379
2023-08-08	43.29	44.05	42.16	43.89	176300
2023-08-09	43.62	43.75	42.81	43.31	125063
2023-08-10	43.67	43.95	43.19	43.68	200081
2023-08-11	43.38	43.81	43.28	43.72	184092
2023-08-14	43.35	43.91	42.48	43.07	167775
2023-08-15	42.32	42.59	41.06	41.24	215236
2023-08-16	41.11	41.82	41.02	41.39	228437
2023-08-17	41.71	41.95	41.09	41.38	225419
2023-08-18	40.89	41.73	40.67	41.47	201584
2023-08-21	41.58	42.10	40.67	41.00	169502
2023-08-22	40.86	41.59	39.67	39.72	173583
2023-08-23	39.69	40.15	39.37	39.68	186434
2023-08-24	39.49	40.38	37.11	39.54	203919
2023-08-25	39.51	39.59	38.16	38.20	147208
2023-08-28	38.54	39.53	37.81	39.28	185066
2023-08-29	39.39	40.02	38.81	39.48	195762
2023-08-30	39.47	39.47	38.74	39.22	129581
2023-08-31	39.26	39.73	39.00	39.30	242501
2023-09-01	39.76	41.38	39.76	40.88	203901
2023-09-05	40.53	40.53	37.63	39.34	239365
2023-09-06	39.35	39.72	38.15	38.39	197653
2023-09-07	38.23	38.58	36.43	38.00	167007
2023-09-08	38.22	38.44	37.40	38.03	167374
2023-09-11	37.59	37.59	37.59	37.59	33861
2023-09-12	37.69	38.47	37.48	38.16	169488
2023-09-13	38.12	38.20	37.10	37.91	182257
2023-09-14	38.38	38.90	38.06	38.86	213361
2023-09-15	38.51	38.76	37.84	38.18	1119963
2023-09-18	38.23	38.26	37.31	37.39	178950
2023-09-19	37.53	37.92	36.70	37.22	163938
2023-09-20	37.49	37.75	36.41	36.44	134177
2023-09-21	36.16	36.77	35.83	36.24	147289
2023-09-22	36.33	36.61	35.60	35.75	147329
2023-09-25	35.47	36.04	35.40	35.81	201802
2023-09-26	35.31	35.78	35.02	35.43	293076
2023-09-27	35.79	38.75	35.72	35.97	238441
2023-09-28	36.10	37.08	35.42	36.44	357737
2023-09-29	36.88	37.56	36.35	36.50	234858
2023-10-02	36.27	36.59	35.85	36.14	232366
2023-10-03	35.94	36.27	35.44	35.82	234207
2023-10-04	35.90	36.65	35.45	36.01	183127
2023-10-05	35.87	36.84	35.87	36.70	235988
2023-10-06	36.27	37.01	35.75	36.69	199049
2023-10-09	36.29	37.04	36.29	36.76	128892
2023-10-10	36.93	37.89	36.44	37.73	272550
2023-10-11	37.83	38.58	37.37	37.73	142545
2023-10-12	37.62	37.75	35.84	36.41	306290
2023-10-13	36.80	36.80	35.28	35.28	176062
2023-10-16	35.75	36.49	35.70	36.23	213019
2023-10-17	35.92	37.40	35.92	36.86	236971
2023-10-18	36.41	36.50	35.82	36.02	241311
2023-10-19	36.07	36.39	35.44	35.53	224204
2023-10-20	35.60	35.60	34.22	34.35	256675
2023-10-23	34.09	34.82	34.02	34.31	323286
2023-10-24	35.14	36.38	34.09	34.46	346842
2023-10-25	34.33	34.62	33.12	34.32	220773
2023-10-26	34.50	35.45	34.06	35.00	195263
2023-10-27	34.96	34.96	33.70	33.96	319517
2023-10-30	34.36	35.44	34.08	35.09	194348
2023-10-31	35.06	35.56	34.67	35.40	191482
2023-11-01	35.25	35.70	34.55	35.63	183170
2023-11-02	35.90	37.27	35.71	37.13	209337
2023-11-03	38.37	39.03	36.63	38.57	224762
2023-11-06	38.56	39.10	36.91	38.92	316989
2023-11-07	38.48	38.78	37.86	37.88	320465
2023-11-08	38.03	38.03	36.92	37.12	208405
2023-11-09	37.26	37.88	36.23	36.44	177018
2023-11-10	36.65	36.65	35.09	36.33	245896
2023-11-13	36.08	36.69	35.56	36.43	209235
2023-11-14	38.11	40.34	37.81	39.79	420207
2023-11-15	39.70	40.61	39.48	40.32	291558
2023-11-16	40.16	40.16	37.98	39.54	203776
2023-11-17	39.90	40.41	39.60	39.91	244838
2023-11-20	39.93	39.98	39.51	39.67	194976
2023-11-21	39.49	39.49	38.55	38.81	162382
2023-11-22	39.25	39.45	38.09	38.86	115362
2023-11-24	38.93	39.17	38.31	38.70	75901
2023-11-27	38.47	38.78	38.07	38.25	153949
2023-11-28	38.25	38.25	37.72	38.06	195334
2023-11-29	38.49	39.45	37.20	38.60	391655
2023-11-30	38.74	39.53	38.00	38.57	263131
2023-12-01	38.27	41.25	37.09	41.07	371939
2023-12-04	40.46	41.91	40.09	41.65	402521
2023-12-05	41.33	41.80	40.10	40.19	337009
2023-12-06	40.65	41.84	40.02	40.43	405812
2023-12-07	40.51	41.66	39.99	41.40	370872
2023-12-08	41.55	41.90	40.79	41.48	329402
2023-12-11	41.43	41.85	40.81	41.38	287623
2023-12-12	41.44	41.56	40.95	41.00	320265
2023-12-13	41.07	44.06	40.60	43.72	420220
2023-12-14	44.99	46.53	44.92	46.22	584652
2023-12-15	46.51	46.89	45.11	45.42	1447409
2023-12-18	45.90	46.18	45.08	45.66	336185
2023-12-19	45.81	46.94	45.76	46.57	280538
2023-12-20	46.58	47.97	45.67	45.75	391171
2023-12-21	46.39	46.54	45.41	46.18	230207
2023-12-22	46.33	47.74	46.13	46.44	185597
2023-12-26	46.71	47.45	46.18	47.08	159963
2023-12-27	47.30	47.35	46.81	47.01	180038
2023-12-28	46.75	47.08	44.12	46.90	127927
2023-12-29	46.72	46.77	45.91	45.93	132385
2024-01-02	45.42	46.38	44.82	45.57	235504
2024-01-03	45.32	45.32	43.80	43.94	266255
2024-01-04	44.20	44.53	43.74	43.87	222492
2024-01-05	43.41	44.60	43.41	44.47	267635
2024-01-08	44.40	45.22	44.30	45.12	244996
2024-01-09	44.35	44.88	44.30	44.58	260124
2024-01-10	44.30	44.98	44.18	44.88	152356
2024-01-11	44.48	44.77	43.64	44.60	279210
2024-01-12	45.22	45.78	44.06	44.56	336099
2024-01-16	42.80	44.21	42.77	43.97	451360
2024-01-17	42.99	43.88	42.86	43.59	240672
2024-01-18	43.85	44.04	43.22	43.63	207662
2024-01-19	43.86	44.86	43.42	44.85	260673
2024-01-22	45.40	46.24	45.21	46.18	268067
2024-01-23	46.63	46.63	45.35	45.41	295478
2024-01-24	45.76	46.20	45.47	45.82	268276
2024-01-25	46.51	46.71	45.32	45.95	348495
2024-01-26	45.21	46.68	45.12	46.60	260608
2024-01-29	46.87	47.30	43.33	47.22	309845
2024-01-30	47.09	47.71	47.04	47.34	263580
2024-01-31	46.57	47.02	44.41	44.51	674422
2024-02-01	44.66	45.02	41.98	43.66	377435
2024-02-02	42.56	43.59	41.84	43.15	281663
2024-02-05	42.49	42.79	41.80	42.12	384634
2024-02-06	42.14	43.05	41.59	41.98	318262
2024-02-07	42.03	43.87	40.89	41.43	282509
2024-02-08	41.49	41.76	41.13	41.70	232527
2024-02-09	41.66	42.29	41.09	42.27	355787
2024-02-12	42.26	43.39	42.00	42.70	358130
2024-02-13	41.11	41.53	40.20	41.00	570540
2024-02-14	41.62	41.85	40.79	41.66	676259
2024-02-15	41.85	44.14	41.66	43.82	351899
2024-02-16	43.33	43.86	42.92	43.44	279523
2024-02-20	42.73	43.21	42.31	42.42	256714
2024-02-21	42.22	42.45	41.86	42.03	271189
2024-02-22	41.79	42.34	41.46	41.75	267853
2024-02-23	41.82	42.72	41.54	41.98	210329
2024-02-26	42.04	42.38	41.33	41.81	247873
2024-02-27	42.07	42.36	41.71	41.90	180514
2024-02-28	41.46	41.75	41.26	41.55	273272
2024-02-29	42.49	43.05	41.89	42.39	275486
2024-03-01	42.10	42.36	41.39	42.17	178080
2024-03-04	42.10	42.97	41.46	41.73	307532
2024-03-05	41.40	43.43	41.40	43.33	215563
2024-03-06	43.34	44.17	42.30	43.56	280862
2024-03-07	44.19	44.47	43.57	43.79	220435
2024-03-08	44.50	44.65	43.54	43.69	240241
2024-03-11	43.72	44.06	43.29	43.79	186958
2024-03-12	43.53	43.83	42.81	42.93	371292
2024-03-13	42.68	43.52	42.56	42.80	206779
2024-03-14	42.55	42.84	41.00	41.31	265790
2024-03-15	41.13	42.14	41.13	41.91	860685
2024-03-18	41.99	42.28	41.60	41.86	280692
2024-03-19	41.82	42.40	41.76	42.18	228211
2024-03-20	41.97	44.07	41.85	43.65	232391
2024-03-21	43.97	44.75	43.87	44.43	255698
2024-03-22	44.62	44.62	43.33	43.53	185705
2024-03-25	43.73	44.22	43.42	43.46	202375
2024-03-26	43.82	43.98	42.98	43.08	223228
2024-03-27	43.45	45.06	43.45	44.97	212784
2024-03-28	44.95	45.43	44.74	45.14	292956
2024-04-01	45.41	45.50	43.69	44.18	208731
2024-04-02	43.50	43.79	42.89	43.38	264318
2024-04-03	43.06	43.64	43.06	43.46	185102
2024-04-04	44.10	44.37	43.05	43.16	159554
2024-04-05	42.95	43.51	42.82	43.25	115931
2024-04-08	43.33	44.33	43.33	44.04	112982
2024-04-09	44.36	44.92	44.21	44.88	139253
2024-04-10	43.41	43.41	41.61	42.29	323065
2024-04-11	42.72	42.98	42.25	42.72	208789
2024-04-12	42.21	42.77	41.92	42.75	207976
2024-04-15	42.90	43.40	41.90	42.37	176039
2024-04-16	41.87	42.20	41.33	41.88	250597
2024-04-17	42.22	42.57	41.67	41.74	251265
2024-04-18	41.64	42.47	41.64	41.85	226093
2024-04-19	41.58	43.31	41.58	43.27	270200
2024-04-22	43.20	44.38	42.37	43.90	240516
2024-04-23	43.89	45.13	42.59	44.96	231487
2024-04-24	44.41	45.23	43.93	45.08	232099
2024-04-25	44.67	44.96	43.75	44.53	454477
2024-04-26	43.89	44.37	42.63	42.85	294322
2024-04-29	43.19	43.99	42.81	43.11	287110
2024-04-30	42.87	43.09	42.48	42.73	241464
2024-05-01	42.99	44.85	42.91	43.78	233205
2024-05-02	44.13	44.92	43.77	44.87	235364
2024-05-03	45.65	46.13	45.29	46.07	239378
2024-05-06	46.39	47.25	46.22	46.28	274633
2024-05-07	46.50	46.95	45.78	45.81	216967
2024-05-08	45.20	46.28	45.20	46.26	160542
2024-05-09	46.27	46.58	46.03	46.50	196790
2024-05-10	46.44	46.60	45.90	46.18	152445
2024-05-13	46.73	46.73	45.83	45.87	190686
2024-05-14	46.54	46.73	45.96	46.66	159218
2024-05-15	47.15	47.55	46.31	46.42	246827
2024-05-16	46.42	46.69	46.23	46.48	194758
2024-05-17	46.77	46.88	46.18	46.37	158853
2024-05-20	46.46	46.50	45.50	45.57	109493
2024-05-21	45.42	45.81	45.15	45.28	122407
2024-05-22	45.08	45.18	44.54	44.73	186378
2024-05-23	44.95	44.95	43.45	43.80	292954
2024-05-24	44.15	44.23	43.56	43.97	177117
2024-05-28	44.02	44.18	43.54	43.82	201702
2024-05-29	42.95	43.03	42.62	42.67	236892
2024-05-30	43.12	43.65	42.96	43.32	215327
2024-05-31	43.74	44.18	43.05	44.06	303610
2024-06-03	44.77	45.08	43.35	43.49	232619
2024-06-04	43.03	43.48	42.92	43.00	221876
2024-06-05	43.27	43.55	42.68	43.10	221179
2024-06-06	42.92	43.91	42.92	43.77	230235
2024-06-07	43.21	43.84	43.21	43.79	161700
2024-06-10	43.26	43.31	42.40	42.80	281164
2024-06-11	42.44	43.22	42.21	42.79	308441
2024-06-12	44.29	45.17	43.94	44.54	281118
2024-06-13	44.38	44.38	43.30	43.81	176729
2024-06-14	43.22	43.51	42.87	43.21	172056
2024-06-17	42.98	44.01	42.78	44.01	196291
2024-06-18	44.07	45.48	43.86	45.10	272418
2024-06-20	44.70	45.19	44.60	44.80	207813
2024-06-21	44.79	44.79	43.99	44.27	978539
2024-06-24	44.57	45.79	44.31	45.47	199061
2024-06-25	45.20	45.55	44.98	45.04	248706
2024-06-26	44.60	45.69	44.53	45.36	217601
2024-06-27	45.53	46.06	45.30	46.02	141708
2024-06-28	46.63	47.52	46.05	47.00	512297
2024-07-01	46.85	47.57	46.06	46.40	229327
2024-07-02	46.41	47.32	46.41	47.09	127955
2024-07-03	47.23	47.23	46.32	46.48	94253
2024-07-05	46.45	46.45	45.93	46.10	140897
2024-07-08	46.53	46.88	45.60	45.65	222014
2024-07-09	45.47	46.34	45.42	46.28	224530
2024-07-10	46.46	47.07	46.08	46.89	204133
2024-07-11	48.00	49.33	47.50	48.91	407067
2024-07-12	49.39	50.46	48.92	49.45	495102
2024-07-15	50.22	51.47	49.93	50.74	499732
2024-07-16	51.25	54.52	50.83	54.36	576113
2024-07-17	53.85	56.85	53.34	55.83	771590
2024-07-18	55.54	57.00	54.45	55.01	514143
2024-07-19	55.06	56.43	54.76	54.82	319176
2024-07-22	54.54	56.29	53.80	56.10	175214
2024-07-23	55.52	58.12	55.17	57.21	349607
2024-07-24	56.84	57.61	56.07	56.13	260088
2024-07-25	56.55	58.17	56.26	57.09	387167
2024-07-26	58.13	58.59	55.38	56.86	520323
2024-07-29	57.42	57.62	56.12	56.60	375297
2024-07-30	56.84	57.69	56.29	56.67	317446
2024-07-31	56.67	58.10	56.32	56.49	362683
2024-08-01	56.42	56.42	53.40	54.18	344162
2024-08-02	51.90	52.64	50.83	51.92	420589
2024-08-05	49.17	50.76	47.60	49.95	398481
2024-08-06	49.80	50.68	49.27	49.81	271520
2024-08-07	50.74	51.31	49.33	49.71	245987
2024-08-08	50.70	50.70	49.86	50.21	282351
2024-08-09	50.03	50.36	49.46	49.99	190360
2024-08-12	50.42	51.13	49.05	49.18	183164
2024-08-13	49.76	50.64	48.61	49.65	167728
2024-08-14	49.87	50.09	48.84	49.20	158186
2024-08-15	50.47	51.30	50.26	50.57	191227
2024-08-16	50.41	51.85	50.41	51.48	244424
2024-08-19	51.53	52.20	51.36	52.10	177457
2024-08-20	51.98	51.98	51.00	51.16	172457
2024-08-21	51.69	51.69	50.86	51.49	134327
2024-08-22	51.38	52.30	51.15	51.76	163439
2024-08-23	52.14	55.93	51.70	55.37	308455
2024-08-26	55.99	55.99	54.14	54.25	253827
2024-08-27	53.91	53.91	53.11	53.19	222233
2024-08-28	53.13	54.27	53.13	53.91	126326
2024-08-29	54.36	54.69	53.22	54.22	222094
2024-08-30	54.49	54.84	53.74	54.74	177034
2024-09-03	54.13	54.74	53.29	53.47	205204
2024-09-04	53.28	54.00	52.87	53.04	147350
2024-09-05	53.43	53.44	52.02	52.45	151503
2024-09-06	52.67	52.98	50.97	51.03	217242
2024-09-09	51.15	51.37	50.56	51.08	202798
2024-09-10	51.38	51.38	49.86	51.27	209808
2024-09-11	50.56	50.56	49.15	50.15	240998
2024-09-12	50.46	50.79	49.55	50.74	186043
2024-09-13	51.53	52.02	50.95	51.97	209235
2024-09-16	52.21	52.88	51.31	52.24	254968
2024-09-17	52.98	54.03	52.41	52.76	250517
2024-09-18	52.78	54.96	51.91	52.65	324657
2024-09-19	54.13	54.39	53.13	53.48	360755
2024-09-20	53.32	53.32	52.19	52.44	1283857
2024-09-23	52.62	52.74	51.43	51.68	347937
2024-09-24	51.75	51.97	50.28	50.33	295130
2024-09-25	50.42	50.42	49.36	49.43	266306
2024-09-26	50.19	54.03	49.45	50.16	311763
2024-09-27	50.71	51.03	49.84	50.10	222571
2024-09-30	49.87	51.09	49.45	50.99	191631
2024-10-01	50.78	51.09	49.11	49.32	257154
2024-10-02	49.12	50.00	48.67	48.79	228554
2024-10-03	48.57	49.00	48.08	48.57	214236
2024-10-04	49.43	49.97	49.01	49.17	186660
2024-10-07	48.85	49.55	48.58	49.47	230176
2024-10-08	49.70	49.80	48.82	48.85	254845
2024-10-09	48.60	49.76	48.47	49.12	287883
2024-10-10	48.61	49.83	48.19	49.20	461378
2024-10-11	49.36	51.10	49.27	50.72	426096
2024-10-14	50.66	51.48	50.45	51.32	134450
2024-10-15	51.46	52.88	51.28	51.34	305587
2024-10-16	52.04	52.90	51.84	52.30	375036
2024-10-17	52.49	52.84	51.93	52.71	195269
2024-10-18	52.79	52.79	51.90	51.97	213167
2024-10-21	51.95	52.05	49.81	49.97	195767
2024-10-22	50.00	50.74	49.82	50.59	157156
2024-10-23	50.32	51.03	50.03	50.65	134661
2024-10-24	50.91	51.35	49.94	50.73	217936
2024-10-25	51.56	52.06	48.98	49.10	280864
2024-10-28	48.09	50.29	47.87	50.00	276937
2024-10-29	49.64	49.94	49.25	49.85	203264
2024-10-30	49.61	51.13	49.61	50.00	197411
2024-10-31	49.94	50.20	49.17	49.17	187369
2024-11-01	49.49	49.87	49.27	49.64	212035
2024-11-04	49.30	49.70	48.59	49.27	207265
2024-11-05	49.47	50.77	49.32	50.50	219547
2024-11-06	54.86	59.26	54.85	58.68	737762
2024-11-07	58.39	58.39	55.11	55.99	386651
2024-11-08	56.19	57.92	55.48	55.96	285793
2024-11-11	56.98	58.32	55.25	57.45	266117
2024-11-12	57.41	59.13	57.08	58.46	495834
2024-11-13	59.10	60.55	58.21	58.54	464721
2024-11-14	58.70	59.02	56.69	57.52	323722
2024-11-15	57.86	58.23	56.50	57.47	258345
2024-11-18	57.62	58.34	57.46	57.91	212221
2024-11-19	56.85	57.86	55.62	57.50	308714
2024-11-20	57.67	58.57	56.56	57.50	186447
2024-11-21	57.97	59.22	57.57	58.71	326065
2024-11-22	58.76	60.60	58.60	60.48	255564
2024-11-25	61.50	62.75	60.92	61.09	428898
2024-11-26	60.51	60.73	59.80	60.14	279962
2024-11-27	60.75	61.25	60.34	60.43	320581
2024-11-29	61.10	61.10	59.67	60.02	186580
2024-12-02	60.35	60.40	59.05	59.83	275309
2024-12-03	59.79	60.51	58.92	59.04	299400
2024-12-04	59.08	60.20	58.87	60.11	227682
2024-12-05	60.23	60.56	59.16	59.30	285848
2024-12-06	59.86	59.86	58.63	59.55	275257
2024-12-09	59.79	60.17	59.15	59.17	200415
2024-12-10	59.47	59.87	58.38	58.82	443408
2024-12-11	59.66	59.81	59.08	59.09	378025
2024-12-12	59.00	59.10	58.12	58.20	256822
2024-12-13	58.13	58.47	57.39	58.13	211014
2024-12-16	57.94	58.09	57.27	58.08	238206
2024-12-17	57.61	58.41	56.43	56.45	655892
2024-12-18	57.12	57.25	53.00	53.22	419634
2024-12-19	54.15	55.37	52.59	52.61	411123
2024-12-20	52.14	53.82	52.14	52.90	872451
2024-12-23	52.51	53.73	52.40	53.70	340972
2024-12-24	53.60	54.18	53.11	53.96	134847
2024-12-26	53.65	54.45	53.04	54.29	147507
2024-12-27	53.92	54.39	52.70	53.39	223938
2024-12-30	53.02	53.51	52.37	53.22	205837
2024-12-31	53.32	53.87	52.88	53.13	148459
2025-01-02	53.54	53.82	51.92	51.94	196493
2025-01-03	52.25	53.33	51.27	53.29	218825
2025-01-06	53.40	54.54	53.13	53.32	255135
2025-01-07	53.32	53.78	51.88	52.62	229482
2025-01-08	52.12	52.83	51.75	52.49	260369
2025-01-10	51.32	51.45	49.90	50.36	241740
2025-01-13	49.93	51.57	49.88	51.50	276823
2025-01-14	52.12	53.40	51.69	53.26	612621
2025-01-15	54.78	55.36	53.70	53.98	282219
2025-01-16	53.78	54.01	52.98	53.44	290489
2025-01-17	53.96	54.22	53.30	54.12	268994
2025-01-21	53.22	55.50	52.62	54.82	279275
2025-01-22	54.47	54.64	53.63	53.65	319832
2025-01-23	53.32	54.28	53.13	53.52	205318
2025-01-24	53.14	54.20	52.95	53.84	181411
2025-01-27	53.95	56.14	53.63	54.79	268118
2025-01-28	53.69	57.05	53.69	55.52	253388
2025-01-29	55.39	56.99	54.77	55.58	253202
2025-01-30	56.04	56.39	54.88	55.60	289854
2025-01-31	55.41	56.40	53.81	56.00	330490
2025-02-03	54.74	55.86	53.90	55.50	215687
2025-02-04	55.43	57.29	55.02	57.22	185402
2025-02-05	57.56	58.68	55.73	58.54	292621
2025-02-06	58.65	59.43	58.43	59.33	225589
2025-02-07	59.12	59.13	57.06	57.15	287213
2025-02-10	57.34	57.85	56.33	56.80	195938
2025-02-11	56.32	58.54	56.03	58.45	228451
2025-02-12	57.52	57.79	55.90	56.30	256962
2025-02-13	56.64	56.81	55.80	56.47	133395
2025-02-14	56.61	57.30	55.56	56.04	140202
2025-02-18	56.90	57.18	55.59	56.76	219788
2025-02-19	56.99	57.35	56.03	56.54	201381
2025-02-20	56.24	56.88	55.09	56.18	240317
2025-02-21	56.78	57.56	54.61	54.64	276316
2025-02-24	54.88	55.20	53.47	53.54	301550
2025-02-25	53.84	55.52	53.14	53.73	232666
2025-02-26	53.57	54.19	52.48	53.32	222667
2025-02-27	53.11	53.76	53.11	53.49	181633
2025-02-28	53.79	54.93	53.19	54.29	332286
2025-03-03	54.21	55.42	53.69	54.00	341592
2025-03-04	53.49	55.02	52.28	52.45	409640
2025-03-05	52.66	53.80	51.54	52.31	291511
2025-03-06	51.81	52.66	51.09	51.59	232672
2025-03-07	51.46	52.66	51.08	52.46	339853
2025-03-10	51.66	52.38	50.36	50.54	438269
2025-03-11	50.91	51.41	49.73	49.95	399783
2025-03-12	50.34	50.95	49.65	50.57	360342
2025-03-13	50.77	51.55	50.60	50.62	463881
2025-03-14	51.20	52.37	51.04	52.00	444184
2025-03-17	51.92	52.32	51.50	52.06	344101
2025-03-18	51.79	52.23	51.64	52.07	308483
2025-03-19	52.09	53.35	51.68	52.69	468566
2025-03-20	52.19	52.89	51.57	51.68	479709
2025-03-21	51.53	52.84	50.57	52.05	1086477
2025-03-24	52.54	53.68	52.54	53.32	251842
2025-03-25	53.07	53.72	52.52	53.03	233257
2025-03-26	53.21	53.82	52.63	53.09	258232
2025-03-27	53.13	53.37	52.53	52.89	241881
2025-03-28	52.75	52.96	51.49	51.78	207595
2025-03-31	51.22	52.14	50.89	51.87	255797
2025-04-01	51.97	52.36	51.26	52.13	318690
2025-04-02	51.34	52.78	51.22	52.67	256398
2025-04-03	50.03	51.19	47.98	48.03	538906
2025-04-04	45.79	48.49	44.88	46.66	548162
2025-04-07	45.02	48.46	44.09	46.36	654328
2025-04-08	47.49	48.20	45.13	46.00	531441
2025-04-09	45.92	50.11	44.34	49.24	621998
2025-04-10	48.10	48.93	44.86	46.14	626103
2025-04-11	45.88	46.71	42.44	45.90	453340
2025-04-14	46.65	46.73	45.15	46.37	405531
2025-04-15	46.45	47.57	46.45	47.26	291769
2025-04-16	47.30	47.69	46.85	47.48	491512
2025-04-17	47.38	48.23	46.30	47.94	445212
2025-04-21	47.63	47.90	47.27	47.67	248081
2025-04-22	48.18	49.87	47.97	49.72	346243
2025-04-23	50.60	52.02	50.58	51.22	345121
2025-04-24	51.10	52.32	50.72	52.15	466364
2025-04-25	48.64	53.11	48.64	51.66	422296
2025-04-28	51.66	52.56	51.25	52.25	333153
2025-04-29	52.32	52.64	51.43	52.23	323650
2025-04-30	51.35	51.95	50.12	51.55	386529
2025-05-01	51.86	52.55	51.07	51.97	338816
2025-05-02	52.55	53.45	52.42	53.30	213896
2025-05-05	52.81	53.93	50.87	53.06	279093
2025-05-06	52.48	53.34	51.63	52.96	259395
2025-05-07	53.50	53.72	52.54	52.81	242202
2025-05-08	53.37	54.54	53.23	53.91	274508
2025-05-09	53.78	53.93	53.23	53.35	299322
2025-05-12	55.51	56.19	54.52	54.93	493881
2025-05-13	55.37	55.49	54.69	55.09	418435
2025-05-14	55.49	57.06	54.84	55.26	376114
2025-05-15	55.40	55.77	54.87	55.44	243708
2025-05-16	55.15	55.29	54.75	55.00	298940
2025-05-19	54.30	55.20	53.50	55.11	307856
2025-05-20	55.04	55.28	53.64	54.75	286121
2025-05-21	54.10	55.08	52.98	53.08	294438
2025-05-22	52.64	53.48	52.16	52.94	528849
2025-05-23	51.91	52.94	51.75	52.76	288935
2025-05-27	53.31	54.07	52.81	54.03	196372
2025-05-28	53.80	54.21	52.87	52.91	277246
2025-05-29	52.95	54.22	52.57	53.33	271020
2025-05-30	53.15	53.30	52.53	52.89	292718
2025-06-02	52.66	52.74	51.68	52.11	243007
2025-06-03	51.95	53.23	51.63	53.15	219310
2025-06-04	52.91	53.16	51.90	51.97	220034
2025-06-05	51.97	52.13	51.58	51.87	288024
2025-06-06	52.52	53.11	52.29	53.08	350884
2025-06-09	53.08	53.72	52.78	53.24	306077
2025-06-10	53.27	54.20	53.11	53.95	266875
2025-06-11	54.27	54.31	53.01	53.22	232877
2025-06-12	53.09	53.26	52.45	53.08	269935
2025-06-13	52.51	52.71	51.55	51.71	537543
2025-06-16	52.43	52.78	51.24	51.32	385581
2025-06-17	50.88	51.40	50.72	50.93	304926
2025-06-18	50.76	51.94	50.56	51.35	397827
2025-06-20	51.43	51.78	50.28	51.68	1061129
2025-06-23	51.75	53.38	51.60	53.34	424328
2025-06-24	53.84	54.94	51.80	54.37	394543
2025-06-25	54.28	54.65	53.77	54.35	273239
2025-06-26	54.63	55.64	53.68	55.54	258669
2025-06-27	55.83	55.94	54.83	55.03	547398
2025-06-30	55.15	55.51	54.88	55.00	546109

Explore More About WSFS

Coins representing dividend payouts and trends

WSFS Dividend History

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

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

WSFS Stock Split History

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

Graph showing historical stock prices and market trends

WSFS Historical Prices

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

Web Analytics