CENT Historical Prices

Summary

Key Stock Metrics

28.77

(October 14, 2025)

52-Week Low

43.88

(December 17, 2024)

52-Week High

50.33

(March 31, 2021)

All-Time High

34.21

(November 26, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1994-01-12	9.00	9.20	8.80	9.20	40000
1994-01-13	9.60	9.60	8.30	8.80	91500
1994-01-14	8.40	8.40	7.60	8.20	112000
1994-01-17	8.20	8.80	8.20	8.80	24750
1994-01-18	8.70	8.90	8.70	8.80	96750
1994-01-19	9.10	9.20	9.10	9.20	1000
1994-01-20	9.20	9.40	8.80	9.40	76250
1994-01-21	9.20	9.20	8.60	8.60	15125
1994-01-24	9.20	9.20	8.60	9.20	20000
1994-01-25	9.40	9.80	9.00	9.60	32250
1994-01-26	9.60	9.60	9.20	9.60	14000
1994-01-27	9.40	9.60	9.00	9.40	10875
1994-01-28	9.20	9.20	9.20	9.20	5875
1994-01-31	9.60	9.80	9.20	9.20	21750
1994-02-01	9.60	9.60	9.60	9.60	1750
1994-02-02	9.60	9.60	9.20	9.30	12500
1994-02-03	9.80	9.80	9.40	9.60	1375
1994-02-04	9.80	9.80	9.20	9.60	5625
1994-02-07	9.80	9.80	9.20	9.60	21125
1994-02-08	9.60	9.60	9.20	9.20	6875
1994-02-09	9.60	9.60	9.00	9.40	9375
1994-02-10	9.60	9.60	8.60	9.20	25250
1994-02-11	9.00	9.00	8.40	9.00	1250
1994-02-14	9.00	9.00	8.70	8.70	9000
1994-02-15	9.00	9.00	9.00	9.00	125
1994-02-16	9.00	9.00	9.00	9.00	125
1994-02-17	8.40	8.80	8.40	8.80	875
1994-02-18	8.40	8.80	8.40	8.40	6500
1994-02-22	8.60	8.60	8.00	8.40	11625
1994-02-23	8.60	8.60	8.20	8.60	10875
1994-02-25	8.60	8.60	8.60	8.60	500
1994-02-28	8.00	8.60	8.00	8.60	5500
1994-03-01	8.60	8.60	8.60	8.60	750
1994-03-02	8.60	8.60	8.00	8.00	1125
1994-03-04	8.00	8.40	8.00	8.30	8500
1994-03-07	8.30	8.60	8.00	8.60	15625
1994-03-08	8.60	8.60	8.00	8.40	13875
1994-03-09	8.40	8.40	8.00	8.00	57875
1994-03-10	8.00	8.60	7.80	8.60	639250
1994-03-11	8.60	8.60	7.90	7.90	2875
1994-03-14	8.20	8.60	7.80	8.60	25375
1994-03-15	8.70	9.00	8.70	9.00	3750
1994-03-16	9.20	9.20	8.60	8.60	8125
1994-03-17	8.40	9.00	8.40	9.00	3750
1994-03-18	9.00	9.00	8.20	8.20	22000
1994-03-21	8.60	8.60	8.20	8.20	5625
1994-03-22	8.40	8.60	8.20	8.40	13375
1994-03-23	8.60	8.60	8.00	8.00	10250
1994-03-24	8.00	8.10	8.00	8.10	2500
1994-03-25	8.40	8.60	8.00	8.50	4000
1994-03-28	8.40	8.40	8.00	8.40	1625
1994-03-29	8.00	8.40	8.00	8.30	3125
1994-03-30	8.40	8.40	8.40	8.40	250
1994-03-31	7.80	8.20	7.80	7.80	20875
1994-04-04	8.00	8.20	7.60	8.20	6500
1994-04-05	8.20	8.40	8.10	8.10	8625
1994-04-06	8.00	8.00	8.00	8.00	3250
1994-04-11	8.40	8.40	7.80	7.80	39125
1994-04-12	7.80	8.40	7.80	7.80	3625
1994-04-14	7.80	8.40	7.80	8.40	375
1994-04-18	8.40	8.40	8.40	8.40	625
1994-04-19	8.40	8.40	8.40	8.40	250
1994-04-21	8.40	8.40	8.40	8.40	125
1994-04-22	8.10	8.40	8.00	8.00	5250
1994-04-25	7.80	8.00	7.80	7.80	1125
1994-04-28	8.60	8.60	8.60	8.60	875
1994-05-02	8.60	8.60	8.10	8.10	1375
1994-05-03	7.80	8.60	7.80	8.60	875
1994-05-04	8.60	8.60	8.20	8.20	28250
1994-05-05	8.00	8.00	8.00	8.00	125
1994-05-06	8.00	8.40	8.00	8.00	2500
1994-05-09	8.40	8.40	8.40	8.40	1250
1994-05-10	8.10	8.40	7.80	7.90	24125
1994-05-11	8.20	8.20	7.80	7.80	11375
1994-05-12	8.20	8.20	8.20	8.20	250
1994-05-13	8.20	8.20	8.20	8.20	500
1994-05-16	8.00	8.20	8.00	8.20	750
1994-05-17	7.90	7.90	7.80	7.80	25000
1994-05-18	8.20	8.20	8.00	8.00	3625
1994-05-19	7.90	7.90	7.80	7.90	31250
1994-05-20	7.80	7.90	7.80	7.90	9500
1994-05-24	7.80	8.20	7.80	8.20	1750
1994-05-25	7.80	7.80	7.80	7.80	1000
1994-05-26	7.80	7.80	7.80	7.80	1000
1994-05-27	8.20	8.20	8.00	8.00	1625
1994-05-31	8.20	8.20	7.90	7.90	2000
1994-06-02	8.00	8.00	8.00	8.00	250
1994-06-03	8.00	8.20	7.80	7.80	2500
1994-06-07	8.00	8.00	7.80	7.80	375
1994-06-08	7.90	7.90	7.90	7.90	625
1994-06-09	7.60	7.90	7.40	7.40	53000
1994-06-10	7.80	7.80	7.80	7.80	1250
1994-06-13	7.30	7.30	7.30	7.30	1250
1994-06-14	7.20	7.80	7.20	7.20	40875
1994-06-15	7.10	7.20	7.10	7.20	3750
1994-06-16	7.60	7.60	7.20	7.20	3750
1994-06-20	7.60	7.60	7.60	7.60	125
1994-06-21	7.60	7.60	7.60	7.60	125
1994-06-22	7.60	7.60	7.10	7.10	7500
1994-06-23	7.00	7.00	7.00	7.00	250
1994-06-24	7.40	7.40	6.80	7.00	262125
1994-06-27	6.80	7.40	6.80	7.40	200625
1994-06-28	6.80	7.40	6.40	6.60	14375
1994-06-29	6.40	6.80	6.40	6.80	607375
1994-06-30	6.80	6.80	6.40	6.40	261125
1994-07-01	6.80	6.80	6.40	6.80	9500
1994-07-05	6.80	6.80	6.80	6.80	125
1994-07-06	7.00	7.20	6.80	6.80	26750
1994-07-07	7.40	7.40	7.00	7.00	9375
1994-07-08	6.80	7.00	6.80	7.00	8875
1994-07-11	7.20	7.20	7.20	7.20	625
1994-07-12	6.80	6.80	6.80	6.80	5750
1994-07-13	6.80	7.00	6.80	7.00	55750
1994-07-14	6.60	6.60	6.60	6.60	500
1994-07-15	7.20	7.20	7.20	7.20	750
1994-07-18	6.60	7.20	6.60	7.20	2750
1994-07-19	6.60	6.60	6.60	6.60	500
1994-07-20	6.60	6.60	6.60	6.60	125
1994-07-21	6.60	6.80	6.40	6.40	10375
1994-07-22	6.80	6.80	6.80	6.80	1250
1994-07-25	6.80	6.80	6.80	6.80	2500
1994-07-26	6.80	7.00	6.60	6.80	18750
1994-07-27	6.80	7.00	6.80	7.00	1000
1994-07-28	7.00	7.00	6.80	6.80	3000
1994-07-29	6.60	7.00	6.60	7.00	2500
1994-08-02	7.00	7.20	6.80	7.20	10000
1994-08-03	7.20	7.20	7.00	7.00	1000
1994-08-04	6.60	6.60	6.60	6.60	750
1994-08-05	6.60	6.60	6.60	6.60	375
1994-08-08	6.60	7.00	6.60	6.60	10625
1994-08-09	6.60	7.00	6.60	7.00	41250
1994-08-10	7.00	7.00	7.00	7.00	125
1994-08-11	6.60	7.00	6.60	6.80	5000
1994-08-12	7.00	7.00	6.60	7.00	28750
1994-08-15	7.00	7.00	6.40	6.60	8250
1994-08-16	6.40	6.60	6.20	6.20	12250
1994-08-17	6.60	6.60	6.60	6.60	875
1994-08-18	6.20	6.60	6.20	6.60	3500
1994-08-19	6.80	6.80	6.80	6.80	250
1994-08-22	6.80	6.80	6.20	6.40	9375
1994-08-23	6.20	6.20	6.20	6.20	250
1994-08-24	6.20	6.40	6.20	6.40	1875
1994-08-25	6.40	6.40	6.40	6.40	11250
1994-08-26	6.20	6.20	6.20	6.20	1250
1994-08-30	6.20	6.50	6.20	6.50	3375
1994-08-31	6.80	6.80	6.80	6.80	3125
1994-09-02	6.80	7.00	6.80	6.80	20625
1994-09-06	6.80	7.00	6.80	6.80	3875
1994-09-07	7.00	7.00	7.00	7.00	2500
1994-09-08	7.20	7.20	6.80	7.00	12000
1994-09-09	6.90	6.90	6.20	6.20	28375
1994-09-12	6.20	6.80	6.20	6.40	19500
1994-09-13	6.20	6.30	5.80	5.80	44625
1994-09-14	5.60	6.00	5.40	5.40	91500
1994-09-15	5.40	5.40	5.40	5.40	125
1994-09-16	5.50	5.80	5.40	5.40	25875
1994-09-19	5.40	5.40	5.40	5.40	6250
1994-09-20	5.40	5.40	5.40	5.40	125
1994-09-21	5.40	5.40	5.20	5.40	203875
1994-09-22	5.20	5.20	5.20	5.20	11125
1994-09-23	5.60	5.60	5.20	5.20	1125
1994-09-26	5.60	5.60	5.60	5.60	3250
1994-09-27	5.60	5.60	5.20	5.20	11375
1994-09-28	5.40	5.80	5.40	5.40	36750
1994-09-29	5.40	5.80	5.40	5.50	7750
1994-09-30	5.40	5.80	5.20	5.20	31750
1994-10-03	5.30	5.40	4.80	4.80	69500
1994-10-04	5.00	5.00	4.60	4.80	73000
1994-10-05	5.00	5.00	4.60	4.60	58750
1994-10-06	4.60	5.00	4.60	5.00	4375
1994-10-07	5.00	5.00	4.60	4.60	1625
1994-10-10	3.40	4.00	3.20	3.40	281375
1994-10-11	3.60	3.80	3.20	3.80	93750
1994-10-12	3.80	5.00	3.40	4.45	70500
1994-10-13	4.80	4.80	4.20	4.30	50750
1994-10-14	4.60	4.60	4.00	4.00	39750
1994-10-17	4.00	4.60	4.00	4.60	1875
1994-10-18	4.40	4.40	4.00	4.20	32875
1994-10-19	4.00	4.40	4.00	4.40	3750
1994-10-20	4.40	4.40	4.00	4.20	60875
1994-10-24	4.40	4.40	3.90	3.90	9000
1994-10-25	3.80	4.00	3.80	4.00	8625
1994-10-26	3.50	3.50	3.50	3.50	3125
1994-10-28	4.00	4.00	3.60	3.60	7375
1994-10-31	3.40	3.90	3.40	3.40	13750
1994-11-01	3.40	3.70	3.40	3.60	9250
1994-11-02	3.60	3.60	3.20	3.20	1000
1994-11-03	3.60	3.60	3.40	3.40	3125
1994-11-04	3.60	3.60	3.20	3.30	220375
1994-11-07	3.20	3.60	3.20	3.20	47625
1994-11-08	3.40	3.60	3.20	3.30	30625
1994-11-09	3.25	3.40	3.00	3.20	195250
1994-11-10	3.20	3.20	2.80	3.20	349125
1994-11-11	2.90	3.20	2.90	3.20	4875
1994-11-14	3.20	3.20	2.90	3.00	31750
1994-11-15	3.20	3.20	2.90	3.20	13625
1994-11-16	3.20	3.30	2.90	3.10	66125
1994-11-17	3.20	3.40	3.00	3.40	30125
1994-11-18	3.10	3.40	3.10	3.40	8750
1994-11-21	3.60	3.60	3.30	3.30	42250
1994-11-22	3.60	3.60	3.25	3.40	14375
1994-11-23	3.30	3.30	3.00	3.00	67750
1994-11-25	3.00	3.00	3.00	3.00	2500
1994-11-28	3.20	3.30	3.00	3.20	83875
1994-11-29	3.30	3.30	2.80	2.90	64125
1994-11-30	3.10	3.10	2.80	3.00	38500
1994-12-01	3.00	3.00	2.80	3.00	35625
1994-12-02	2.80	3.00	2.70	3.00	109875
1994-12-05	3.00	3.00	2.90	3.00	5250
1994-12-06	3.00	3.00	2.90	2.90	1875
1994-12-07	2.70	2.90	2.70	2.90	875
1994-12-08	3.00	3.00	2.70	2.70	3125
1994-12-09	2.90	3.30	2.80	3.30	278750
1994-12-12	3.10	3.30	3.10	3.30	9000
1994-12-13	3.20	3.50	3.20	3.50	67500
1994-12-14	3.40	3.40	3.20	3.30	16500
1994-12-15	3.30	3.40	3.20	3.20	10875
1994-12-16	3.20	3.20	3.10	3.20	7000
1994-12-19	3.00	3.25	3.00	3.25	11625
1994-12-20	3.20	3.30	3.20	3.20	5250
1994-12-21	3.30	3.60	3.30	3.60	67000
1994-12-22	3.60	3.60	3.50	3.60	2500
1994-12-23	3.50	3.50	3.40	3.50	15000
1994-12-27	3.40	3.50	3.40	3.40	21375
1994-12-28	3.40	3.50	3.30	3.30	15625
1994-12-29	3.40	3.50	3.30	3.40	17375
1994-12-30	3.50	3.50	3.30	3.30	33500
1995-01-03	3.30	3.50	3.10	3.10	92625
1995-01-04	3.30	3.30	3.20	3.20	43500
1995-01-06	3.10	3.10	3.10	3.10	500
1995-01-09	3.30	3.30	3.30	3.30	1250
1995-01-13	3.30	3.30	3.30	3.30	125
1995-01-16	3.30	3.40	3.30	3.40	6625
1995-01-17	3.20	3.40	3.20	3.20	21625
1995-01-18	3.30	3.40	3.30	3.30	18000
1995-01-19	3.40	3.40	3.20	3.20	2875
1995-01-20	3.40	3.40	3.20	3.20	8375
1995-01-23	3.20	3.20	3.00	3.00	6500
1995-01-24	3.30	3.30	3.30	3.30	625
1995-01-25	3.20	3.20	2.90	3.20	17500
1995-01-26	3.20	3.20	3.20	3.20	5125
1995-01-27	3.30	3.30	3.15	3.20	36125
1995-01-30	3.10	3.20	3.10	3.20	1125
1995-01-31	3.00	3.20	3.00	3.20	6250
1995-02-01	3.20	3.20	3.00	3.20	22000
1995-02-02	3.20	3.20	3.00	3.00	21875
1995-02-03	3.20	3.20	3.00	3.20	26125
1995-02-06	3.20	3.20	3.10	3.10	11875
1995-02-07	3.00	3.20	2.90	3.00	169500
1995-02-08	3.00	3.10	2.80	3.00	135875
1995-02-09	2.90	3.00	2.80	3.00	21125
1995-02-10	2.85	3.00	2.80	2.85	90000
1995-02-13	3.00	3.00	2.80	2.80	21000
1995-02-14	3.00	3.00	2.80	2.90	63750
1995-02-15	2.90	2.90	2.70	2.90	42875
1995-02-16	2.70	2.90	2.70	2.90	6750
1995-02-17	2.90	2.90	2.70	2.90	131125
1995-02-21	2.90	2.90	2.65	2.90	95125
1995-02-22	2.70	2.90	2.60	2.65	43500
1995-02-23	2.70	2.90	2.60	2.65	160875
1995-02-24	2.80	2.80	2.60	2.80	82000
1995-02-27	2.80	2.80	2.65	2.65	128875
1995-02-28	2.80	2.80	2.65	2.70	33500
1995-03-01	2.60	2.80	2.60	2.80	6375
1995-03-02	2.80	2.80	2.80	2.80	5000
1995-03-03	2.60	2.80	2.60	2.80	2500
1995-03-06	2.60	2.80	2.60	2.70	10500
1995-03-07	2.80	2.80	2.60	2.80	8000
1995-03-08	2.80	3.20	2.70	3.20	152750
1995-03-09	3.30	3.40	3.10	3.18	147875
1995-03-10	3.30	3.30	3.10	3.20	26625
1995-03-13	3.10	3.30	3.00	3.00	77875
1995-03-14	3.10	3.10	3.10	3.10	11000
1995-03-15	3.10	3.30	3.10	3.30	55375
1995-03-16	3.30	3.30	3.10	3.20	21375
1995-03-17	3.30	3.30	3.20	3.30	6875
1995-03-20	3.10	3.30	3.10	3.10	42125
1995-03-21	3.30	3.30	3.10	3.10	39500
1995-03-22	3.20	3.20	3.10	3.20	30875
1995-03-23	3.00	3.20	3.00	3.20	29250
1995-03-24	3.30	3.30	3.10	3.25	59875
1995-03-27	3.20	3.30	3.10	3.30	5500
1995-03-29	3.30	3.30	3.10	3.30	9875
1995-03-30	3.30	3.30	3.10	3.10	6250
1995-03-31	3.20	3.30	3.10	3.25	38875
1995-04-03	3.20	3.20	3.10	3.20	177875
1995-04-04	3.25	3.25	3.05	3.10	18000
1995-04-05	3.00	3.20	3.00	3.10	11375
1995-04-06	3.20	3.20	3.00	3.00	5000
1995-04-07	3.00	3.00	3.00	3.00	3000
1995-04-10	2.90	3.20	2.80	2.80	36375
1995-04-11	2.80	3.00	2.80	2.80	48750
1995-04-12	3.00	3.00	2.80	3.00	21500
1995-04-13	3.00	3.10	2.90	3.04	9625
1995-04-17	3.20	3.40	3.10	3.20	90375
1995-04-18	3.30	3.30	3.05	3.05	20250
1995-04-19	3.05	3.20	3.00	3.10	43500
1995-04-20	3.10	3.20	3.00	3.00	78125
1995-04-21	3.20	3.20	3.00	3.20	46750
1995-04-24	3.20	3.30	3.05	3.20	154125
1995-04-25	3.30	3.60	3.20	3.60	163500
1995-04-26	3.70	3.80	3.50	3.80	75375
1995-04-27	3.60	4.05	3.60	4.00	79250
1995-04-28	4.00	4.00	3.80	4.00	18625
1995-05-01	4.00	4.00	3.80	3.80	19250
1995-05-02	3.90	3.90	3.70	3.70	37750
1995-05-03	3.80	3.90	3.60	3.80	29750
1995-05-04	3.80	4.00	3.80	3.90	86375
1995-05-05	4.00	4.00	3.80	3.95	7250
1995-05-08	4.00	4.20	3.80	3.90	116750
1995-05-09	4.10	4.20	3.90	3.90	29500
1995-05-10	3.90	4.20	3.90	4.10	12500
1995-05-11	4.00	4.20	3.90	3.90	20875
1995-05-12	3.90	4.00	3.90	3.90	55625
1995-05-15	4.00	4.00	3.90	3.90	9625
1995-05-16	4.00	4.00	3.90	3.90	2875
1995-05-17	4.00	4.00	3.80	3.80	15500
1995-05-18	3.70	3.80	3.55	3.65	51250
1995-05-19	3.50	3.90	3.50	3.70	29875
1995-05-22	3.90	3.90	3.80	3.90	15250
1995-05-23	3.90	4.00	3.80	3.90	36250
1995-05-24	4.00	4.10	3.80	3.90	73375
1995-05-25	4.00	4.00	3.80	3.80	8250
1995-05-26	4.00	4.00	3.80	4.00	4750
1995-05-30	4.00	4.00	3.80	3.80	1375
1995-05-31	3.80	4.10	3.80	4.10	21500
1995-06-01	3.90	4.40	3.90	4.30	51375
1995-06-02	4.40	4.80	4.30	4.80	96625
1995-06-05	4.80	4.80	4.60	4.60	9750
1995-06-06	4.60	4.80	4.50	4.70	36000
1995-06-07	4.70	4.70	4.40	4.60	47750
1995-06-08	4.60	4.70	4.40	4.60	25250
1995-06-09	4.50	4.50	4.40	4.40	29125
1995-06-12	4.40	4.70	4.40	4.60	50500
1995-06-13	4.60	4.80	4.60	4.60	16250
1995-06-14	4.80	4.80	4.60	4.70	31000
1995-06-15	4.60	4.70	4.50	4.50	17000
1995-06-16	4.70	4.70	4.50	4.50	4750
1995-06-19	4.70	4.70	4.60	4.70	11750
1995-06-20	4.60	4.80	4.60	4.60	8125
1995-06-21	4.70	5.00	4.60	4.60	34875
1995-06-22	4.80	4.80	4.60	4.60	43375
1995-06-23	4.80	4.80	4.60	4.70	43000
1995-06-26	4.70	5.00	4.70	4.80	36000
1995-06-27	5.00	5.10	4.80	4.90	50000
1995-06-28	5.00	5.00	4.80	4.80	36625
1995-06-29	4.80	4.90	4.70	4.70	30875
1995-06-30	4.70	4.90	4.70	4.90	23125
1995-07-03	4.80	4.80	4.80	4.80	13625
1995-07-05	4.90	4.90	4.70	4.70	4375
1995-07-06	4.70	5.00	4.70	4.80	17125
1995-07-07	4.80	5.00	4.80	4.90	37750
1995-07-10	4.90	4.90	4.70	4.70	17500
1995-07-11	4.90	4.90	4.30	4.40	59000
1995-07-12	4.30	4.50	4.30	4.50	20750
1995-07-13	4.50	4.50	4.30	4.50	59125
1995-07-14	4.40	4.50	4.40	4.50	37000
1995-07-17	4.50	4.50	4.30	4.30	26125
1995-07-18	4.30	4.50	4.10	4.10	26500
1995-07-19	4.30	4.30	4.00	4.20	56750
1995-07-20	4.20	4.40	4.00	4.40	22125
1995-07-21	4.40	4.50	4.40	4.50	30000
1995-07-24	4.50	5.40	4.40	4.90	430875
1995-07-25	5.10	5.20	4.90	5.20	219875
1995-07-26	5.20	5.30	5.10	5.15	123750
1995-07-27	5.30	5.40	5.10	5.40	122500
1995-07-28	5.40	5.40	5.20	5.40	86625
1995-07-31	5.40	5.60	5.30	5.50	12500
1995-08-01	5.30	5.60	5.30	5.40	24125
1995-08-02	5.30	5.50	5.30	5.50	42375
1995-08-03	5.30	5.50	5.30	5.30	41375
1995-08-04	5.30	5.50	5.30	5.30	35625
1995-08-07	5.30	5.50	5.30	5.30	52875
1995-08-08	5.30	5.40	5.30	5.40	46500
1995-08-09	5.30	5.30	4.70	4.90	121375
1995-08-10	4.80	5.00	4.80	4.90	15375
1995-08-11	4.90	4.90	4.70	4.90	36375
1995-08-14	4.80	4.90	4.70	4.70	6625
1995-08-15	4.80	4.80	4.70	4.80	8375
1995-08-16	4.80	4.80	4.60	4.60	5750
1995-08-17	4.60	4.80	4.60	4.60	9250
1995-08-18	4.80	4.80	4.60	4.80	8125
1995-08-21	4.60	4.80	4.60	4.80	7250
1995-08-22	4.80	5.00	4.60	5.00	29875
1995-08-23	5.00	5.10	4.80	4.90	28250
1995-08-24	4.90	5.30	4.90	5.30	110125
1995-08-25	5.20	5.40	5.20	5.20	15000
1995-08-28	5.30	5.30	5.10	5.30	9500
1995-08-29	5.30	5.30	5.10	5.20	35875
1995-08-30	5.30	5.40	5.20	5.30	21000
1995-08-31	5.20	5.40	5.20	5.35	11500
1995-09-01	5.20	5.30	5.20	5.25	8500
1995-09-05	5.20	5.40	5.20	5.20	13500
1995-09-06	5.20	5.40	5.20	5.40	13125
1995-09-07	5.30	5.40	5.20	5.35	74500
1995-09-08	5.30	5.40	5.30	5.40	20125
1995-09-11	5.45	5.50	5.30	5.30	20625
1995-09-12	5.30	5.50	5.30	5.30	9625
1995-09-13	5.30	5.40	5.30	5.30	39875
1995-09-14	5.30	5.50	5.30	5.30	8750
1995-09-15	5.30	5.40	5.30	5.30	24250
1995-09-18	5.30	5.40	5.10	5.10	28750
1995-09-19	4.90	5.20	4.90	5.20	6500
1995-09-20	4.90	5.10	4.90	5.10	11125
1995-09-21	5.10	5.20	4.90	5.10	11125
1995-09-22	5.00	5.10	5.00	5.10	4375
1995-09-25	4.90	4.90	4.90	4.90	11750
1995-09-26	4.90	5.10	4.90	5.00	17625
1995-09-27	5.00	5.00	4.80	5.00	23500
1995-09-28	5.00	5.00	4.80	4.80	3000
1995-09-29	4.80	5.00	4.80	4.90	5750
1995-10-02	4.90	5.10	4.90	4.90	14000
1995-10-03	5.00	5.00	4.60	4.70	65125
1995-10-04	4.60	4.70	4.60	4.70	15000
1995-10-05	4.60	4.70	4.50	4.70	7500
1995-10-06	4.40	4.50	4.40	4.50	1375
1995-10-09	4.40	4.60	4.40	4.60	6000
1995-10-10	4.40	4.40	4.40	4.40	7000
1995-10-11	4.50	4.50	4.40	4.40	19250
1995-10-12	4.50	4.50	4.40	4.50	16750
1995-10-13	4.40	4.70	4.40	4.70	35250
1995-10-16	4.70	4.80	4.50	4.80	13375
1995-10-17	4.80	4.80	4.80	4.80	625
1995-10-18	4.60	4.60	4.60	4.60	2750
1995-10-19	4.80	4.80	4.80	4.80	5000
1995-10-20	4.80	5.10	4.80	5.00	15125
1995-10-23	4.90	5.10	4.90	4.90	15250
1995-10-24	4.90	5.00	4.80	4.80	18750
1995-10-25	4.80	4.80	4.30	4.70	68625
1995-10-26	4.80	5.10	4.70	4.80	86625
1995-10-27	4.80	5.00	4.70	4.70	65000
1995-10-30	4.70	5.60	4.70	5.50	61250
1995-10-31	5.60	6.00	5.60	5.70	99250
1995-11-01	5.60	5.60	5.10	5.20	50125
1995-11-03	5.10	5.30	5.10	5.20	13250
1995-11-06	5.10	5.30	5.00	5.10	13375
1995-11-07	5.10	5.10	4.90	5.10	8625
1995-11-08	5.00	5.20	5.00	5.20	2250
1995-11-09	5.20	5.20	5.00	5.20	2625
1995-11-10	5.00	5.20	5.00	5.20	15750
1995-11-13	5.10	5.10	4.90	5.05	20375
1995-11-14	5.10	6.30	5.10	6.10	371375
1995-11-15	5.70	5.90	5.60	5.90	1937875
1995-11-16	5.80	6.00	5.80	6.00	529625
1995-11-17	6.00	6.20	5.90	5.90	413500
1995-11-20	6.05	6.30	6.00	6.15	450125
1995-11-21	6.00	6.50	6.00	6.50	325000
1995-11-22	6.20	6.50	6.20	6.50	190625
1995-11-24	6.50	6.50	6.20	6.50	121125
1995-11-27	6.40	6.90	6.40	6.60	532750
1995-11-28	6.70	6.80	6.60	6.60	425875
1995-11-29	6.60	7.00	6.60	6.90	241625
1995-11-30	6.80	7.00	6.80	6.90	296875
1995-12-01	6.80	6.90	6.60	6.60	95500
1995-12-04	6.80	6.80	6.60	6.80	52750
1995-12-05	6.80	6.80	6.60	6.70	45000
1995-12-06	6.60	6.80	6.60	6.60	113625
1995-12-07	6.60	7.00	6.60	6.85	250750
1995-12-08	6.80	7.00	6.80	7.00	163000
1995-12-11	7.00	7.00	6.85	6.90	184375
1995-12-12	6.90	6.90	6.70	6.70	24750
1995-12-13	6.90	6.90	6.70	6.80	7500
1995-12-14	6.80	6.90	6.80	6.80	44125
1995-12-15	6.80	7.00	6.70	6.85	70500
1995-12-18	6.89	6.89	6.20	6.20	39500
1995-12-19	6.20	6.40	6.00	6.00	34375
1995-12-20	6.20	6.20	5.90	6.00	326750
1995-12-21	6.00	6.10	6.00	6.10	321625
1995-12-22	6.10	6.10	5.90	6.10	12125
1995-12-26	5.90	6.70	5.90	6.60	99000
1995-12-27	6.70	7.00	6.60	6.80	168500
1995-12-28	7.00	7.00	6.80	6.90	37250
1995-12-29	7.00	7.60	6.80	7.60	132000
1996-01-02	7.50	7.60	6.90	7.00	108250
1996-01-03	7.00	7.10	6.80	7.10	50125
1996-01-04	7.10	7.20	6.80	7.00	92000
1996-01-05	7.20	7.30	7.00	7.30	10250
1996-01-08	7.30	7.30	7.10	7.10	15250
1996-01-09	7.10	7.30	7.10	7.10	59500
1996-01-10	7.10	7.30	6.90	7.20	110750
1996-01-11	7.00	7.00	6.80	6.90	33250
1996-01-12	6.80	7.00	6.80	6.90	213750
1996-01-15	6.80	6.90	6.80	6.90	48500
1996-01-16	7.00	7.00	6.80	6.90	69750
1996-01-17	6.90	6.90	6.80	6.80	51750
1996-01-18	6.80	6.90	6.70	6.70	102750
1996-01-19	6.70	6.80	6.40	6.50	36000
1996-01-22	6.00	6.60	5.60	6.60	247750
1996-01-23	6.50	6.60	6.30	6.60	83750
1996-01-24	6.50	6.70	6.30	6.65	100000
1996-01-25	6.60	6.80	6.60	6.70	44000
1996-01-26	6.80	6.80	6.50	6.60	61000
1996-01-29	6.70	6.70	6.50	6.70	20875
1996-01-30	6.60	6.80	6.60	6.80	56250
1996-01-31	6.80	7.10	6.60	7.10	82375
1996-02-01	6.90	7.50	6.90	7.50	97750
1996-02-02	7.60	7.90	7.40	7.50	261500
1996-02-05	7.40	7.40	7.10	7.10	34750
1996-02-06	7.20	7.30	7.10	7.20	45625
1996-02-07	7.30	7.30	7.20	7.25	32250
1996-02-08	7.20	7.30	7.20	7.30	16250
1996-02-09	7.30	7.30	7.10	7.30	125250
1996-02-12	7.30	7.50	7.30	7.45	195000
1996-02-13	7.30	7.40	7.20	7.30	12375
1996-02-14	7.30	7.40	7.20	7.35	38875
1996-02-15	7.50	7.60	7.40	7.60	94500
1996-02-16	7.70	7.70	7.50	7.50	39625
1996-02-20	7.50	7.70	7.20	7.20	42250
1996-02-21	7.20	7.20	7.00	7.00	20625
1996-02-22	7.00	7.20	7.00	7.00	35125
1996-02-23	7.00	7.10	7.00	7.10	53250
1996-02-26	7.10	7.20	7.00	7.10	50500
1996-02-27	7.20	7.20	7.00	7.00	29625
1996-02-28	7.10	7.20	7.00	7.10	37750
1996-02-29	7.10	7.10	6.90	7.10	24125
1996-03-01	6.90	7.20	6.90	7.20	25625
1996-03-04	7.20	7.40	7.00	7.30	122625
1996-03-05	7.30	7.90	7.30	7.70	69875
1996-03-06	7.70	7.90	7.70	7.90	103500
1996-03-07	7.90	8.00	7.80	8.00	214500
1996-03-08	7.90	7.90	7.30	7.50	67500
1996-03-11	7.40	7.70	7.40	7.70	90375
1996-03-12	7.55	7.70	7.40	7.40	9750
1996-03-13	7.70	7.70	7.40	7.50	46500
1996-03-14	7.50	7.70	7.50	7.50	21125
1996-03-15	7.40	7.50	7.00	7.00	91125
1996-03-18	7.00	7.10	6.80	7.00	60250
1996-03-19	7.00	7.70	7.00	7.70	114375
1996-03-20	7.50	8.00	7.50	7.90	109875
1996-03-21	7.90	7.90	7.70	7.90	28750
1996-03-22	7.80	7.90	7.70	7.80	58000
1996-03-25	7.90	7.90	7.90	7.90	3375
1996-03-26	7.60	7.90	7.60	7.60	4500
1996-03-27	7.60	7.90	7.60	7.60	24250
1996-03-28	7.50	7.60	7.40	7.58	10625
1996-03-29	7.40	7.60	7.40	7.60	4750
1996-04-01	7.50	7.50	7.20	7.40	54750
1996-04-02	7.40	7.80	7.40	7.80	140875
1996-04-03	7.70	7.80	7.60	7.70	39875
1996-04-04	7.80	7.80	7.60	7.80	29375
1996-04-08	7.60	7.60	7.40	7.55	29625
1996-04-09	7.60	7.70	7.50	7.60	9500
1996-04-10	7.70	7.90	7.60	7.60	94500
1996-04-11	7.60	7.60	7.30	7.50	100375
1996-04-12	7.40	7.50	7.30	7.40	70125
1996-04-15	7.30	7.70	7.30	7.60	37250
1996-04-16	7.70	7.70	7.50	7.60	76875
1996-04-17	7.60	7.70	7.35	7.50	105875
1996-04-18	7.50	7.60	7.30	7.50	29375
1996-04-19	7.50	7.50	7.40	7.50	9500
1996-04-22	7.50	7.70	7.40	7.60	72500
1996-04-23	7.60	7.70	7.50	7.60	71750
1996-04-24	7.50	7.60	7.50	7.50	130750
1996-04-25	7.60	7.60	7.50	7.60	41375
1996-04-26	7.50	7.70	7.50	7.65	103875
1996-04-29	7.60	7.80	7.60	7.70	75125
1996-04-30	7.60	8.70	7.60	8.50	403875
1996-05-01	8.70	9.10	8.50	8.80	346250
1996-05-02	8.90	9.20	8.70	9.20	216875
1996-05-03	9.30	10.20	9.20	9.60	925375
1996-05-06	9.60	10.10	9.40	9.40	251375
1996-05-07	9.40	9.80	9.00	9.50	172500
1996-05-08	9.50	9.60	9.30	9.40	183625
1996-05-09	9.40	10.10	9.40	9.90	205125
1996-05-10	10.10	10.80	10.00	10.70	448375
1996-05-13	10.80	11.00	10.50	10.70	276750
1996-05-14	10.70	11.40	10.70	11.20	269750
1996-05-15	11.20	12.00	11.20	11.90	214625
1996-05-16	12.00	12.00	10.70	10.70	182375
1996-05-17	10.60	11.80	10.60	11.10	323875
1996-05-20	11.30	11.70	11.10	11.40	132750
1996-05-21	11.40	11.80	11.20	11.30	145375
1996-05-22	11.30	11.60	11.30	11.30	63750
1996-05-23	11.30	11.50	11.30	11.35	48500
1996-05-24	11.30	11.50	10.60	10.80	71875
1996-05-28	10.60	11.30	10.60	11.20	328375
1996-05-29	11.20	11.60	10.90	11.60	176625
1996-05-30	11.40	12.10	11.30	11.90	152250
1996-05-31	12.00	12.10	11.70	11.70	39875
1996-06-03	11.70	11.80	11.20	11.50	58625
1996-06-04	11.40	11.80	11.40	11.70	299375
1996-06-05	11.90	12.20	11.70	11.90	143000
1996-06-06	12.00	12.00	11.80	11.80	30125
1996-06-07	11.30	12.20	11.30	12.20	292125
1996-06-10	12.20	14.20	12.00	14.20	513750
1996-06-11	14.00	14.20	13.30	13.50	560625
1996-06-12	13.50	13.70	13.50	13.60	107125
1996-06-13	13.50	13.70	13.50	13.50	226375
1996-06-14	13.50	13.80	13.50	13.80	114500
1996-06-17	13.60	13.80	13.40	13.40	383625
1996-06-18	13.40	13.60	11.90	11.90	256250
1996-06-19	12.60	14.20	12.60	14.00	632375
1996-06-20	13.90	15.30	13.20	15.20	505375
1996-06-21	15.20	15.20	14.60	14.80	851125
1996-06-24	14.75	15.10	14.70	14.90	1020250
1996-06-25	15.00	15.00	14.60	14.65	179750
1996-06-26	14.80	14.80	13.90	14.05	336625
1996-06-27	14.00	14.20	13.80	14.00	677125
1996-06-28	14.20	14.70	14.10	14.40	360000
1996-07-01	14.50	14.50	14.20	14.50	131875
1996-07-02	15.10	16.40	15.00	15.70	650375
1996-07-03	16.00	16.10	15.30	15.50	288250
1996-07-05	15.60	15.60	15.20	15.40	200625
1996-07-08	16.20	16.30	15.60	15.80	581250
1996-07-09	16.10	16.10	15.90	15.90	260500
1996-07-10	16.10	16.10	15.40	15.60	160375
1996-07-11	15.60	15.60	13.30	13.60	264500
1996-07-12	13.50	13.80	12.60	13.40	221500
1996-07-15	13.20	13.50	12.90	13.40	80000
1996-07-16	13.20	13.40	11.00	13.40	631250
1996-07-17	13.70	14.80	13.30	14.80	277250
1996-07-18	14.80	15.80	14.70	15.20	259625
1996-07-19	14.80	15.60	14.40	15.50	790750
1996-07-22	15.40	15.70	14.80	14.80	485875
1996-07-23	15.00	15.00	14.50	14.70	167625
1996-07-24	14.60	15.00	14.30	14.50	613875
1996-07-25	14.40	14.70	14.40	14.60	266875
1996-07-26	14.50	15.80	14.50	15.70	464125
1996-07-29	16.10	16.10	15.60	15.65	304875
1996-07-30	15.80	15.90	15.60	15.75	122875
1996-07-31	15.60	16.90	15.60	16.80	345125
1996-08-01	16.80	17.90	16.40	17.90	766125
1996-08-02	18.20	19.10	18.20	18.60	483750
1996-08-05	18.80	19.30	18.60	19.00	213125
1996-08-06	18.60	19.10	18.40	18.45	539250
1996-08-07	18.60	18.70	17.55	17.55	109625
1996-08-08	17.40	17.70	16.50	16.80	62500
1996-08-09	17.40	17.90	15.50	15.70	396500
1996-08-12	15.90	18.60	15.60	17.70	1066500
1996-08-13	17.40	17.90	17.10	17.20	316875
1996-08-14	17.20	17.40	16.40	16.90	208375
1996-08-15	16.90	17.70	16.60	17.40	536000
1996-08-16	17.30	17.60	17.30	17.50	175375
1996-08-19	17.60	18.00	17.40	17.90	269750
1996-08-20	18.00	18.90	17.90	18.40	539125
1996-08-21	18.50	18.50	17.70	18.20	212125
1996-08-22	18.40	19.60	18.20	19.40	459125
1996-08-23	19.60	20.70	19.20	19.60	563875
1996-08-26	19.90	20.10	19.50	19.90	167625
1996-08-27	19.70	21.10	19.70	20.90	175250
1996-08-28	21.10	21.10	19.50	20.00	270500
1996-08-29	20.00	20.20	19.90	20.00	112250
1996-08-30	19.90	20.10	19.70	19.70	40750
1996-09-03	19.70	19.80	19.10	19.20	91750
1996-09-04	19.10	19.30	19.10	19.20	113000
1996-09-05	19.10	19.30	18.90	19.00	97125
1996-09-06	18.90	20.20	18.90	20.00	453250
1996-09-09	20.18	20.60	19.40	20.60	308500
1996-09-10	20.60	20.60	20.20	20.20	192500
1996-09-11	20.40	20.40	19.80	20.20	101625
1996-09-12	20.30	20.30	19.90	20.00	47500
1996-09-13	20.30	20.30	19.00	19.00	254125
1996-09-16	19.00	19.60	18.80	19.10	265875
1996-09-17	18.90	19.60	18.90	19.20	72500
1996-09-18	19.20	19.80	19.00	19.00	142250
1996-09-19	19.20	19.40	18.80	19.20	80125
1996-09-20	19.10	19.20	19.00	19.10	179875
1996-09-23	19.00	19.20	18.80	18.80	123375
1996-09-24	19.20	19.20	17.20	17.70	526000
1996-09-25	17.60	18.30	17.60	18.00	165625
1996-09-26	18.20	18.20	17.30	17.60	75875
1996-09-27	17.50	17.70	16.50	16.60	279250
1996-09-30	15.90	16.50	14.90	16.10	754750
1996-10-01	16.10	16.50	16.10	16.10	240250
1996-10-02	16.10	17.30	16.10	17.10	232375
1996-10-03	16.90	17.10	16.50	16.75	308500
1996-10-04	16.90	17.10	16.50	17.10	251125
1996-10-07	16.80	16.80	16.10	16.30	311250
1996-10-08	15.70	15.80	15.50	15.70	310625
1996-10-09	15.70	16.00	15.30	15.70	165875
1996-10-10	15.50	15.70	15.50	15.70	107500
1996-10-11	15.80	17.70	15.80	17.60	384875
1996-10-14	18.30	18.80	18.00	18.50	707250
1996-10-15	18.60	18.80	18.30	18.30	118500
1996-10-16	18.30	18.50	18.10	18.40	232500
1996-10-17	18.10	18.90	18.10	18.90	239875
1996-10-18	18.60	18.90	18.60	18.60	86750
1996-10-21	18.60	19.10	18.40	19.10	178375
1996-10-22	18.70	19.30	18.70	19.20	204125
1996-10-23	18.90	19.00	18.50	18.60	170000
1996-10-24	18.50	18.50	18.20	18.40	59750
1996-10-25	18.10	20.40	18.10	19.10	277125
1996-10-28	19.00	20.10	19.00	19.70	127875
1996-10-29	19.70	19.80	19.50	19.50	51500
1996-10-30	19.70	19.90	19.20	19.30	153625
1996-10-31	19.20	19.50	18.80	18.90	139500
1996-11-01	18.75	18.80	18.10	18.10	354250
1996-11-04	18.10	18.20	15.30	16.60	717500
1996-11-05	16.60	17.20	15.60	15.90	612500
1996-11-06	15.90	16.30	15.90	16.20	258750
1996-11-07	16.30	17.10	16.20	16.80	1247125
1996-11-08	17.10	18.60	17.10	18.40	478125
1996-11-11	18.40	18.70	18.10	18.45	506250
1996-11-12	18.80	18.80	17.60	17.90	675000
1996-11-13	18.00	18.00	17.70	18.00	244875
1996-11-14	17.70	18.00	17.70	18.00	655250
1996-11-15	17.80	18.00	17.70	17.80	108750
1996-11-18	17.80	18.10	17.70	17.90	117750
1996-11-19	17.70	17.90	17.20	17.65	110000
1996-11-20	18.10	18.40	18.00	18.20	311000
1996-11-21	18.05	18.40	18.00	18.39	22000
1996-11-22	18.00	18.40	18.00	18.00	11625
1996-11-25	18.00	18.40	18.00	18.00	148375
1996-11-26	18.00	18.05	17.30	17.55	157250
1996-11-27	17.50	17.70	17.30	17.40	145500
1996-11-29	17.30	17.60	17.30	17.30	24250
1996-12-02	17.40	17.40	16.60	16.60	64000
1996-12-03	16.40	16.70	16.10	16.10	109625
1996-12-04	16.00	16.30	15.20	15.40	374000
1996-12-05	15.60	15.60	14.00	15.10	680375
1996-12-06	14.40	15.70	14.20	15.70	578000
1996-12-09	15.70	17.60	15.50	17.50	590500
1996-12-10	18.60	18.80	15.35	15.60	2235000
1996-12-11	15.20	15.80	15.00	15.70	774750
1996-12-12	16.00	16.50	15.75	15.90	193875
1996-12-13	16.00	16.00	15.70	15.80	199250
1996-12-16	15.70	15.90	15.40	15.50	282250
1996-12-17	15.10	16.50	15.10	16.00	158375
1996-12-18	16.30	16.60	16.00	16.00	447250
1996-12-19	16.40	16.80	15.80	15.90	158125
1996-12-20	15.80	16.00	15.60	15.80	119250
1996-12-23	15.90	16.40	15.70	16.40	207500
1996-12-24	16.60	16.60	16.30	16.30	18375
1996-12-26	16.20	16.80	16.20	16.60	58875
1996-12-27	17.20	17.40	16.80	16.90	147500
1996-12-30	16.90	17.10	16.70	16.70	38750
1996-12-31	16.60	17.60	16.50	16.85	254250
1997-01-02	16.70	16.90	16.20	16.40	72000
1997-01-03	16.50	16.60	16.20	16.30	160875
1997-01-06	16.50	16.80	16.30	16.60	69625
1997-01-07	16.40	16.70	16.30	16.30	25375
1997-01-08	16.60	16.60	16.10	16.20	28500
1997-01-09	16.10	17.00	16.00	16.70	327625
1997-01-10	16.50	18.00	16.50	17.80	234250
1997-01-13	18.00	18.30	17.70	17.90	105500
1997-01-14	18.40	18.80	18.20	18.20	97750
1997-01-15	18.20	18.50	17.80	18.30	121000
1997-01-16	17.90	18.30	17.90	18.20	25625
1997-01-17	18.10	18.60	18.10	18.60	42000
1997-01-20	19.10	19.30	18.40	19.10	130250
1997-01-21	19.60	20.90	19.20	20.60	439625
1997-01-22	20.90	24.00	20.40	23.00	747000
1997-01-23	22.80	23.10	22.00	22.00	376000
1997-01-24	21.80	22.10	20.60	20.80	274375
1997-01-27	21.20	21.20	20.50	20.50	39875
1997-01-28	20.60	21.40	20.60	21.00	203375
1997-01-29	21.00	22.10	20.80	21.70	323125
1997-01-30	22.00	22.40	21.40	21.70	367375
1997-01-31	22.10	22.10	21.60	21.60	127875
1997-02-03	21.70	22.10	21.70	22.00	174375
1997-02-04	21.80	22.40	21.80	22.10	140125
1997-02-05	22.05	22.20	21.90	21.90	55250
1997-02-06	22.10	22.10	21.80	22.00	98875
1997-02-07	22.10	22.10	18.05	19.80	1341750
1997-02-10	19.40	19.40	19.00	19.40	221375
1997-02-11	19.30	19.30	19.10	19.30	186500
1997-02-12	19.30	19.30	19.10	19.30	207750
1997-02-13	19.30	19.30	18.30	18.70	115250
1997-02-14	18.90	19.00	18.60	18.90	179375
1997-02-18	18.90	18.90	18.60	18.80	74875
1997-02-19	18.90	18.90	18.40	18.90	149625
1997-02-20	18.90	18.90	18.30	18.30	68250
1997-02-21	18.80	18.80	18.30	18.70	18500
1997-02-24	18.30	18.40	18.00	18.30	56625
1997-02-25	18.20	18.70	18.20	18.30	219125
1997-02-26	18.40	18.70	18.40	18.60	58375
1997-02-27	18.60	18.60	17.80	17.80	41375
1997-02-28	17.80	18.00	17.10	17.30	85000
1997-03-03	17.40	17.40	16.40	16.40	65750
1997-03-04	16.80	16.80	15.80	15.95	580250
1997-03-05	16.20	17.90	16.20	17.90	713500
1997-03-06	17.50	17.90	17.15	17.15	250625
1997-03-07	17.20	17.80	16.60	16.65	588625
1997-03-10	16.40	16.70	15.50	15.80	282500
1997-03-11	15.80	16.20	15.60	15.70	365125
1997-03-12	14.90	15.20	14.30	14.75	594000
1997-03-13	14.80	15.20	14.70	15.10	655125
1997-03-14	15.20	15.80	15.10	15.50	787125
1997-03-17	15.60	15.60	14.00	14.20	166125
1997-03-18	14.40	14.60	13.40	13.50	330375
1997-03-19	13.60	13.60	13.00	13.10	342875
1997-03-20	13.30	13.30	12.50	12.90	767625
1997-03-21	13.30	14.90	13.10	14.75	689375
1997-03-24	15.00	15.40	14.10	14.40	198750
1997-03-25	14.40	15.00	14.00	14.30	197375
1997-03-26	14.30	14.50	14.30	14.50	60125
1997-03-27	14.50	14.50	14.30	14.40	138750
1997-03-31	14.50	14.50	14.30	14.50	56625
1997-04-01	14.40	14.40	11.50	13.00	673500
1997-04-02	14.20	14.40	13.40	13.80	384125
1997-04-03	14.00	14.70	13.50	14.60	230750
1997-04-04	14.20	14.60	13.90	14.20	161625
1997-04-07	14.90	15.10	14.40	14.90	306250
1997-04-08	15.10	15.20	14.80	14.90	141000
1997-04-09	15.10	15.40	14.80	15.00	91750
1997-04-10	15.00	15.60	14.80	15.40	102000
1997-04-11	15.40	15.40	14.80	15.00	70500
1997-04-14	15.00	15.00	14.70	14.80	278000
1997-04-15	14.80	15.10	14.65	15.10	514000
1997-04-16	15.10	15.10	14.80	14.80	10250
1997-04-17	14.80	15.70	14.80	15.20	103875
1997-04-18	15.00	15.40	14.70	14.80	132625
1997-04-21	14.70	14.90	14.40	14.40	61875
1997-04-22	14.40	15.20	14.40	14.80	183500
1997-04-23	15.20	16.20	15.20	15.30	111125
1997-04-24	15.30	15.90	15.30	15.50	27375
1997-04-25	15.30	15.80	15.30	15.60	11000
1997-04-28	15.70	15.80	15.20	15.25	14625
1997-04-29	15.21	15.80	15.21	15.80	47500
1997-04-30	15.60	16.30	15.30	15.95	55750
1997-05-01	16.30	16.80	16.00	16.40	157125
1997-05-02	16.00	16.20	15.10	15.60	65250
1997-05-05	15.40	15.70	15.00	15.60	216750
1997-05-06	15.60	17.00	15.55	17.00	469000
1997-05-07	16.40	16.80	15.50	16.70	276125
1997-05-08	16.55	17.20	15.80	17.20	326000
1997-05-09	17.20	17.90	15.90	16.00	499000
1997-05-12	16.50	16.80	15.90	16.50	355000
1997-05-13	16.70	16.70	16.10	16.30	73500
1997-05-14	17.30	17.60	16.40	17.00	144625
1997-05-15	17.00	17.10	16.50	16.60	69000
1997-05-16	16.70	17.50	16.60	17.00	186250
1997-05-19	17.00	17.00	16.70	16.90	55000
1997-05-20	16.70	17.20	16.70	17.20	61500
1997-05-21	17.20	18.10	17.20	17.80	214750
1997-05-22	17.80	18.20	17.40	17.60	150750
1997-05-23	18.10	18.90	17.60	18.60	493875
1997-05-27	19.10	19.60	18.40	18.50	230125
1997-05-28	18.80	18.90	18.30	18.70	100000
1997-05-29	18.50	19.00	18.50	18.60	87000
1997-05-30	18.80	19.30	18.20	19.30	78750
1997-06-02	19.40	19.80	18.40	18.90	148625
1997-06-03	18.70	19.00	18.40	19.00	53750
1997-06-04	19.00	19.90	18.60	19.30	143625
1997-06-05	19.70	20.00	19.00	19.40	119125
1997-06-06	19.40	20.80	19.00	19.95	144875
1997-06-09	20.40	20.40	19.40	19.40	43250
1997-06-10	19.40	19.80	19.00	19.00	136750
1997-06-11	19.30	19.30	18.70	19.20	75125
1997-06-12	19.00	19.20	18.60	18.80	189500
1997-06-13	18.80	19.10	18.60	19.10	148500
1997-06-16	19.10	19.10	18.80	19.10	89375
1997-06-17	18.80	19.20	18.80	19.20	106750
1997-06-18	18.60	18.75	18.60	18.60	271750
1997-06-19	18.60	19.10	18.60	19.10	47250
1997-06-20	18.80	19.40	18.80	19.10	108875
1997-06-23	19.40	19.40	18.60	19.00	119250
1997-06-24	19.20	19.20	18.60	18.80	91500
1997-06-25	18.60	19.00	18.60	18.85	308125
1997-06-26	18.60	19.10	18.60	18.85	143750
1997-06-27	18.80	19.00	18.60	18.80	20125
1997-06-30	18.60	20.40	18.40	20.00	326250
1997-07-01	19.60	20.00	18.80	18.80	107000
1997-07-02	18.60	19.20	18.40	18.75	100125
1997-07-03	19.00	19.00	18.60	18.60	25750
1997-07-07	19.00	19.00	18.60	18.60	182375
1997-07-08	18.60	19.60	18.60	19.20	182125
1997-07-09	19.20	19.20	18.30	18.50	124375
1997-07-10	18.70	18.80	18.40	18.70	24000
1997-07-11	18.80	19.00	18.60	19.00	101375
1997-07-14	18.60	19.00	18.60	18.65	39750
1997-07-15	17.70	18.40	17.00	17.20	214750
1997-07-16	17.20	17.40	16.80	16.85	94500
1997-07-17	16.80	17.00	16.20	16.40	661875
1997-07-18	16.20	17.00	16.10	16.65	304750
1997-07-21	16.60	17.00	16.20	16.50	77000
1997-07-22	16.30	16.50	16.20	16.45	285125
1997-07-23	16.30	17.50	16.30	17.30	280750
1997-07-24	17.60	19.60	17.20	19.60	324625
1997-07-25	19.20	19.80	18.80	19.60	196000
1997-07-28	20.00	20.00	19.30	19.40	134750
1997-07-29	19.80	20.90	19.80	20.80	3846125
1997-07-30	20.60	20.90	20.20	20.60	589500
1997-07-31	20.80	20.90	20.40	20.60	400000
1997-08-01	20.80	20.80	20.40	20.80	422750
1997-08-04	20.60	21.70	20.60	21.55	456625
1997-08-05	21.50	22.30	21.50	22.10	204250
1997-08-06	22.30	22.30	22.00	22.15	256375
1997-08-07	22.00	22.20	22.00	22.20	361875
1997-08-08	22.00	22.80	21.50	22.10	531875
1997-08-11	22.10	22.50	22.10	22.10	91500
1997-08-12	22.10	22.40	22.05	22.05	123875
1997-08-13	22.40	22.40	21.40	21.40	74750
1997-08-14	21.40	21.70	21.10	21.20	102000
1997-08-15	21.15	21.20	20.60	20.80	122375
1997-08-18	20.60	20.80	20.20	20.20	95250
1997-08-19	20.20	20.70	20.10	20.50	257750
1997-08-20	20.50	20.60	20.30	20.35	184500
1997-08-21	20.30	20.90	20.30	20.30	101750
1997-08-22	19.90	20.20	19.70	19.70	115250
1997-08-25	19.80	20.10	19.30	19.80	103500
1997-08-26	19.80	20.10	19.65	20.08	128625
1997-08-27	20.20	20.60	20.00	20.50	323250
1997-08-28	20.20	21.30	20.20	21.30	152000
1997-08-29	21.00	23.90	21.00	23.60	622000
1997-09-02	23.20	24.20	22.80	23.15	275375
1997-09-03	23.10	23.10	22.30	22.40	189500
1997-09-04	22.40	22.80	22.30	22.30	362500
1997-09-05	22.60	23.25	22.40	23.20	251500
1997-09-08	23.30	23.90	23.20	23.85	222875
1997-09-09	23.80	24.40	23.30	24.10	180875
1997-09-10	23.80	24.10	23.70	23.95	153000
1997-09-11	23.80	24.80	23.00	24.60	421250
1997-09-12	24.60	24.80	24.40	24.80	331000
1997-09-15	24.40	24.40	23.20	23.20	188875
1997-09-16	23.00	25.20	23.00	24.85	318500
1997-09-17	24.70	25.10	23.40	23.80	225250
1997-09-18	24.30	24.30	23.40	23.55	88000
1997-09-19	23.80	23.80	23.30	23.70	68750
1997-09-22	23.30	23.90	23.30	23.90	51250
1997-09-23	24.00	24.00	23.50	23.70	65375
1997-09-24	24.00	24.00	23.50	23.60	73875
1997-09-25	23.50	24.00	22.70	22.70	365500
1997-09-26	23.00	23.50	22.70	22.95	122625
1997-09-29	22.50	23.00	22.50	22.90	147625
1997-09-30	23.00	24.60	22.50	24.60	180625
1997-10-01	24.20	25.70	24.20	25.60	342875
1997-10-02	25.60	25.70	25.10	25.30	173000
1997-10-03	24.90	25.20	24.40	24.60	80625
1997-10-06	24.60	24.60	23.70	24.00	109500
1997-10-07	24.20	24.20	23.60	23.70	54875
1997-10-08	23.90	23.90	23.00	23.20	106250
1997-10-09	23.10	23.40	22.90	23.40	260000
1997-10-10	23.35	24.20	23.20	23.40	313625
1997-10-13	23.60	24.00	22.90	23.70	150000
1997-10-14	23.70	23.70	22.50	22.70	167375
1997-10-15	22.50	23.10	22.40	22.80	72125
1997-10-16	23.20	23.20	22.00	22.00	129625
1997-10-17	21.90	22.40	21.40	22.00	84500
1997-10-20	21.90	22.60	21.90	22.60	116625
1997-10-21	22.60	22.60	22.20	22.40	78125
1997-10-22	22.40	22.80	22.40	22.70	110375
1997-10-23	22.20	22.80	21.35	21.80	208000
1997-10-24	21.60	22.60	21.50	22.00	151500
1997-10-27	21.70	22.30	20.30	20.60	208750
1997-10-28	19.80	20.90	19.40	20.60	869500
1997-10-29	21.20	21.40	20.50	20.90	185625
1997-10-30	20.70	20.80	20.20	20.60	128375
1997-10-31	21.00	21.10	20.40	21.00	293000
1997-11-03	21.20	21.20	20.50	21.20	322375
1997-11-04	21.30	21.80	20.80	21.60	151875
1997-11-05	21.90	22.50	21.60	22.40	91375
1997-11-06	22.20	22.80	22.20	22.60	167125
1997-11-07	22.00	22.60	21.20	21.40	109625
1997-11-10	21.60	23.00	21.60	22.80	236875
1997-11-11	23.00	23.40	22.30	22.30	229375
1997-11-12	22.20	22.20	21.30	21.40	257250
1997-11-13	21.70	21.70	20.55	20.95	401375
1997-11-14	20.90	23.00	20.80	22.70	382500
1997-11-17	23.20	23.50	22.60	22.80	129750
1997-11-18	22.60	23.25	22.60	22.70	216250
1997-11-19	22.80	23.50	22.60	23.20	111125
1997-11-20	23.60	24.35	23.40	23.60	98375
1997-11-21	23.40	24.10	23.40	23.65	113000
1997-11-24	23.60	23.80	21.60	21.60	95000
1997-11-25	22.40	22.40	21.70	22.20	79375
1997-11-26	21.80	22.40	21.80	22.40	10250
1997-11-28	22.40	22.70	22.00	22.70	18625
1997-12-01	22.80	23.00	21.80	21.80	140750
1997-12-02	22.00	22.20	21.70	21.70	28750
1997-12-03	21.50	22.10	21.50	21.90	121000
1997-12-04	21.90	23.10	21.90	22.60	174750
1997-12-05	22.30	22.60	22.30	22.40	71125
1997-12-08	21.60	23.20	20.90	22.90	283750
1997-12-09	22.90	23.20	22.60	22.85	264250
1997-12-10	23.00	23.00	21.25	22.35	180625
1997-12-11	21.90	22.50	21.80	22.40	100375
1997-12-12	22.60	22.60	20.50	21.10	168125
1997-12-15	20.80	21.60	20.40	21.60	146625
1997-12-16	21.60	21.60	20.90	21.20	206250
1997-12-17	21.40	21.60	21.00	21.10	2996250
1997-12-18	21.15	21.30	20.99	21.10	1038000
1997-12-19	21.00	21.10	20.80	20.90	643750
1997-12-22	20.90	21.20	20.80	20.80	191375
1997-12-23	20.80	20.90	20.80	20.85	170625
1997-12-24	20.80	21.20	20.80	21.00	136500
1997-12-26	20.80	21.00	20.80	21.00	14500
1997-12-29	20.80	20.95	20.80	20.80	137000
1997-12-30	20.80	21.05	20.80	21.00	397000
1997-12-31	21.10	21.20	20.80	21.00	228375
1998-01-02	21.00	21.40	21.00	21.20	195125
1998-01-05	21.20	22.60	21.10	21.75	537000
1998-01-06	22.00	22.70	21.50	22.35	615125
1998-01-07	22.00	22.50	22.00	22.30	513500
1998-01-08	22.00	23.60	21.30	23.40	735250
1998-01-09	23.40	23.40	22.80	22.85	541250
1998-01-12	21.40	22.05	20.40	21.95	562750
1998-01-13	22.40	23.40	22.40	23.10	446625
1998-01-14	23.25	23.50	23.10	23.40	340125
1998-01-15	23.40	23.40	22.90	23.35	437500
1998-01-16	23.20	24.50	23.20	24.00	546750
1998-01-20	24.51	24.60	23.80	24.40	261750
1998-01-21	24.20	25.00	24.20	24.80	320000
1998-01-22	24.90	24.90	24.30	24.60	242250
1998-01-23	24.55	24.75	24.20	24.30	76375
1998-01-26	24.20	24.40	23.80	23.85	267125
1998-01-27	23.80	24.70	23.80	24.25	236875
1998-01-28	23.90	25.00	23.70	24.80	228750
1998-01-29	24.60	25.00	24.40	24.90	189750
1998-01-30	24.90	24.90	24.40	24.60	294000
1998-02-02	24.80	24.80	23.70	24.05	153375
1998-02-03	23.80	24.40	23.80	24.20	150750
1998-02-04	24.20	24.40	23.60	23.60	99750
1998-02-05	23.50	23.70	23.10	23.20	103125
1998-02-06	22.00	25.00	20.00	23.65	395875
1998-02-09	23.60	25.00	23.60	24.30	333500
1998-02-10	24.30	25.10	24.10	24.40	276000
1998-02-11	24.20	25.30	24.20	24.70	421375
1998-02-12	24.90	24.90	23.90	24.00	126125
1998-02-13	24.00	24.50	23.80	24.40	134375
1998-02-17	24.40	24.50	23.95	23.95	207375
1998-02-18	24.40	26.70	23.95	26.65	722500
1998-02-19	26.70	26.70	26.20	26.50	333625
1998-02-20	26.20	27.20	26.20	26.30	245125
1998-02-23	27.00	28.00	26.40	27.15	162250
1998-02-24	27.30	27.40	26.20	27.20	333750
1998-02-25	27.40	29.20	26.70	28.70	211500
1998-02-26	28.60	29.10	27.80	28.05	823875
1998-02-27	28.20	28.30	27.80	27.80	395125
1998-03-02	28.40	28.40	27.80	27.90	253625
1998-03-03	27.80	28.30	27.80	28.30	77375
1998-03-04	27.90	28.40	27.90	28.40	136000
1998-03-05	28.30	29.80	27.90	29.15	341625
1998-03-06	29.10	30.00	29.10	29.70	265250
1998-03-09	29.90	29.90	29.20	29.30	89875
1998-03-10	29.20	30.20	29.20	30.10	487250
1998-03-11	29.90	31.80	29.90	30.60	660500
1998-03-12	30.90	31.20	29.20	29.60	289500
1998-03-13	29.90	29.90	28.40	28.60	363250
1998-03-16	28.90	28.90	28.40	28.90	132000
1998-03-17	28.90	28.95	28.40	28.50	341250
1998-03-18	28.40	28.90	28.40	28.85	310125
1998-03-19	29.00	31.20	28.50	30.90	306500
1998-03-20	31.15	32.00	30.60	31.28	363375
1998-03-23	31.35	31.90	30.90	31.50	300625
1998-03-24	31.00	31.50	30.10	30.10	68250
1998-03-25	30.50	31.70	29.90	31.50	190750
1998-03-26	31.30	31.70	30.80	31.10	137500
1998-03-27	31.70	31.70	30.60	30.65	107125
1998-03-30	30.60	32.10	30.60	32.05	528500
1998-03-31	32.05	32.40	30.70	31.25	145875
1998-04-01	31.40	31.40	30.50	31.00	270375
1998-04-02	30.60	31.00	30.10	30.10	309625
1998-04-03	30.80	31.10	30.20	31.05	335875
1998-04-06	31.20	32.00	30.50	31.40	227000
1998-04-07	31.20	31.70	30.70	30.90	163500
1998-04-08	31.20	31.20	30.60	31.05	156750
1998-04-09	30.70	31.20	30.60	31.10	258750
1998-04-13	30.60	31.25	30.60	30.80	186125
1998-04-14	30.60	31.00	30.50	30.75	74875
1998-04-15	31.20	31.25	30.55	31.25	100375
1998-04-16	30.60	30.80	29.80	30.30	84250
1998-04-17	30.30	30.30	29.80	30.10	51500
1998-04-20	30.40	30.60	29.80	30.60	28875
1998-04-21	30.20	30.60	29.80	30.20	234875
1998-04-22	29.80	30.35	29.80	29.88	244750
1998-04-23	29.70	30.10	29.30	29.45	122000
1998-04-24	29.35	29.60	27.90	28.03	379125
1998-04-27	27.60	28.00	25.90	26.80	320375
1998-04-28	27.30	27.70	26.20	26.40	142875
1998-04-29	26.30	28.05	26.30	27.85	157500
1998-04-30	27.80	27.80	27.30	27.40	90250
1998-05-01	28.00	28.00	26.90	26.90	172500
1998-05-04	27.00	27.30	26.50	26.65	424625
1998-05-05	27.40	27.40	25.75	25.95	122000
1998-05-06	26.60	26.60	24.00	25.20	552500
1998-05-07	25.00	25.90	24.80	25.00	392500
1998-05-08	26.00	27.00	26.00	26.25	511500
1998-05-11	26.40	26.40	24.80	25.13	368375
1998-05-12	24.90	26.40	24.45	26.20	638125
1998-05-13	25.80	27.05	25.80	26.80	296250
1998-05-14	27.00	27.20	26.70	26.90	227375
1998-05-15	26.65	27.40	26.60	26.75	202250
1998-05-18	26.70	26.80	26.60	26.65	18125
1998-05-19	26.75	26.75	26.40	26.43	75375
1998-05-20	26.60	26.60	26.00	26.00	115125
1998-05-21	25.90	26.90	25.90	26.20	108000
1998-05-22	27.00	27.00	25.10	25.40	129625
1998-05-26	25.40	25.90	24.30	24.40	185125
1998-05-27	24.40	24.60	23.40	23.95	548000
1998-05-28	23.80	24.10	23.40	23.90	147250
1998-05-29	23.80	24.70	23.65	23.65	169000
1998-06-01	23.40	23.50	21.05	21.90	1676000
1998-06-02	22.00	23.10	22.00	22.58	517625
1998-06-03	23.30	23.30	22.70	22.70	210625
1998-06-04	22.50	23.20	22.50	23.20	100500
1998-06-05	23.30	24.40	23.00	24.20	471625
1998-06-08	24.20	24.20	23.80	23.90	196125
1998-06-09	23.90	24.20	23.80	23.95	246625
1998-06-10	23.90	24.00	23.80	23.80	248500
1998-06-11	23.80	23.80	23.30	23.50	358500
1998-06-12	23.50	23.80	22.20	22.40	219500
1998-06-15	22.50	22.80	22.00	22.60	243125
1998-06-16	22.60	23.55	22.60	23.20	159125
1998-06-17	24.00	24.70	23.40	24.30	166875
1998-06-18	24.10	24.30	24.00	24.10	225625
1998-06-19	24.40	26.00	24.30	25.50	281125
1998-06-22	25.60	25.60	24.90	25.20	139500
1998-06-23	25.30	25.80	25.20	25.35	448750
1998-06-24	25.10	27.15	25.10	25.80	492500
1998-06-25	25.70	26.25	25.30	25.45	248375
1998-06-26	23.00	23.75	21.15	23.20	2684250
1998-06-29	23.00	23.40	22.80	23.15	495125
1998-06-30	24.00	25.10	23.30	24.90	606125
1998-07-01	25.10	25.20	24.30	25.20	210375
1998-07-02	25.20	26.00	24.60	25.40	235000
1998-07-06	25.20	26.80	25.20	26.00	177000
1998-07-07	25.65	25.70	23.30	24.40	226000
1998-07-08	24.40	24.70	24.00	24.65	228500
1998-07-09	24.00	24.40	23.80	24.05	47125
1998-07-10	23.80	24.20	23.70	23.80	56750
1998-07-13	23.95	24.10	23.20	23.50	92125
1998-07-14	23.20	23.40	22.95	23.05	226000
1998-07-15	23.00	23.20	22.35	22.50	422125
1998-07-16	22.40	22.60	21.60	21.80	206375
1998-07-17	21.70	23.05	20.70	23.05	792875
1998-07-20	22.50	22.60	21.60	22.60	376500
1998-07-21	22.20	22.90	22.20	22.45	656375
1998-07-22	22.45	22.70	22.40	22.60	217125
1998-07-23	23.00	23.00	21.60	21.90	71625
1998-07-24	21.40	22.10	19.20	20.70	127875
1998-07-27	19.80	20.80	19.80	20.70	148875
1998-07-28	20.75	20.75	20.00	20.05	153000
1998-07-29	20.00	20.20	19.40	19.40	383375
1998-07-30	19.80	20.10	19.65	19.80	202750
1998-07-31	19.80	19.90	18.50	18.50	365250
1998-08-03	18.45	19.30	18.40	18.85	88125
1998-08-04	19.30	19.30	17.70	17.80	480125
1998-08-05	18.00	18.00	16.60	17.55	221625
1998-08-06	17.60	17.85	16.60	17.10	285500
1998-08-07	18.60	21.10	18.40	20.10	564625
1998-08-10	20.10	20.10	18.70	19.25	108750
1998-08-11	18.20	18.80	18.00	18.80	122125
1998-08-12	18.50	19.30	18.50	18.90	163625
1998-08-13	18.70	18.85	17.40	18.15	172125
1998-08-14	17.60	18.40	17.00	17.60	198750
1998-08-17	17.60	18.20	17.20	18.20	409375
1998-08-18	18.00	19.30	18.00	18.95	109375
1998-08-19	18.70	19.40	17.15	17.85	238250
1998-08-20	17.70	17.70	16.75	17.35	85250
1998-08-21	17.20	17.60	16.00	16.45	108125
1998-08-24	17.00	17.15	16.00	16.00	152625
1998-08-25	16.70	16.80	16.25	16.35	252375
1998-08-26	15.80	16.60	14.50	14.58	597000
1998-08-27	14.50	14.50	12.40	12.75	626750
1998-08-28	13.20	13.70	11.60	11.95	229000
1998-08-31	13.50	13.50	10.80	11.30	430375
1998-09-01	11.40	12.20	10.85	11.60	819875
1998-09-02	11.90	13.20	11.40	12.90	560375
1998-09-03	13.10	13.10	11.75	11.90	659000
1998-09-04	11.90	12.45	11.90	12.40	406625
1998-09-08	13.10	13.60	12.60	13.00	399625
1998-09-09	13.00	13.00	12.40	12.40	419500
1998-09-10	12.60	12.60	12.10	12.38	355000
1998-09-11	12.60	14.20	12.25	14.20	203750
1998-09-14	14.80	15.50	14.40	14.80	610375
1998-09-15	14.80	16.75	14.80	16.70	443500
1998-09-16	17.00	17.10	15.20	15.83	162500
1998-09-17	14.50	15.00	14.10	14.90	109625
1998-09-18	15.60	15.90	15.48	15.90	231875
1998-09-21	15.60	15.60	14.60	14.75	321125
1998-09-22	15.40	15.40	15.00	15.05	287625
1998-09-23	15.30	15.60	14.90	14.90	232125
1998-09-24	15.30	15.65	14.90	15.65	562500
1998-09-25	14.60	15.05	14.35	14.45	385250
1998-09-28	14.90	15.00	14.10	14.50	216750
1998-09-29	14.15	14.80	14.15	14.60	63875
1998-09-30	14.20	14.80	14.20	14.80	151125
1998-10-01	14.80	14.80	12.80	12.80	435250
1998-10-02	13.30	13.60	13.10	13.40	89500
1998-10-05	12.90	12.90	11.80	12.05	219125
1998-10-06	12.00	12.60	12.00	12.60	126000
1998-10-07	12.00	13.40	12.00	12.35	131250
1998-10-08	11.90	12.20	11.20	11.60	121625
1998-10-09	12.00	12.00	11.35	11.65	178625
1998-10-12	11.90	12.30	11.75	12.00	315625
1998-10-13	12.20	12.40	11.80	12.00	153375
1998-10-14	12.00	13.60	11.90	13.60	159000
1998-10-15	13.20	14.50	13.10	14.20	124875
1998-10-16	14.20	14.60	14.00	14.60	164250
1998-10-19	14.80	16.30	14.50	16.30	233500
1998-10-20	16.60	18.80	16.30	18.20	544750
1998-10-21	17.70	19.20	17.70	17.70	284000
1998-10-22	18.20	18.65	17.70	18.25	205250
1998-10-23	18.10	18.40	17.90	18.15	176250
1998-10-26	18.10	18.50	17.90	18.05	306000
1998-10-27	18.00	18.20	16.80	17.50	267375
1998-10-28	16.80	17.75	16.80	17.25	222375
1998-10-29	17.70	17.70	15.80	16.70	493000
1998-10-30	16.20	16.50	15.60	15.80	1868750
1998-11-02	15.90	16.00	14.40	14.85	423000
1998-11-03	14.60	15.00	12.20	13.00	1935500
1998-11-04	13.10	13.35	12.90	13.10	2814250
1998-11-05	13.30	13.70	12.80	13.20	1341250
1998-11-06	13.10	14.80	13.00	14.30	1249625
1998-11-09	14.80	14.95	13.90	14.00	427375
1998-11-10	14.20	14.20	13.40	13.45	147625
1998-11-11	14.00	14.40	13.60	13.85	402750
1998-11-12	13.80	14.10	13.80	13.95	750750
1998-11-13	14.00	14.00	13.60	13.63	191250
1998-11-16	14.00	14.00	13.15	13.25	248000
1998-11-17	13.35	13.35	12.55	12.70	498625
1998-11-18	12.45	12.85	11.90	12.00	556375
1998-11-19	12.40	12.50	12.00	12.50	248375
1998-11-20	12.40	12.50	11.90	12.00	453000
1998-11-23	12.40	13.25	12.10	13.15	370625
1998-11-24	13.20	13.20	12.80	13.10	292000
1998-11-25	13.20	14.10	12.90	13.55	1315750
1998-11-27	14.50	14.50	14.00	14.30	543875
1998-11-30	14.45	14.45	12.70	12.88	486125
1998-12-01	13.20	13.20	12.65	12.70	444625
1998-12-02	12.75	12.75	12.35	12.50	300375
1998-12-03	12.40	12.60	11.85	12.00	418000
1998-12-04	12.40	12.40	12.10	12.10	340625
1998-12-07	12.20	12.35	12.00	12.10	346625
1998-12-08	12.00	12.10	11.80	11.90	337375
1998-12-09	12.05	12.10	11.90	12.00	706000
1998-12-10	12.10	12.70	12.00	12.50	724000
1998-12-11	12.50	13.35	12.40	13.15	643875
1998-12-14	13.30	13.30	12.40	12.40	916750
1998-12-15	12.70	13.00	12.20	12.90	547000
1998-12-16	13.00	13.10	12.20	12.30	1079750
1998-12-17	12.20	12.50	11.10	12.10	779750
1998-12-18	9.70	10.25	8.70	9.80	14159875
1998-12-21	10.10	10.70	9.75	10.45	4173875
1998-12-22	10.70	10.70	9.75	10.30	1525875
1998-12-23	10.25	10.40	10.15	10.30	2207625
1998-12-24	10.30	10.50	10.20	10.40	947125
1998-12-28	10.50	10.60	10.20	10.23	1657875
1998-12-29	10.35	10.40	9.60	10.40	774750
1998-12-30	10.35	10.70	10.30	10.65	365750
1998-12-31	10.45	12.00	10.45	11.50	520250
1999-01-04	11.30	11.70	11.10	11.45	306000
1999-01-05	11.50	11.80	11.20	11.40	578000
1999-01-06	11.40	11.50	10.30	10.40	566000
1999-01-07	10.50	10.90	10.40	10.70	541375
1999-01-08	10.60	11.50	10.50	11.10	933125
1999-01-11	11.40	11.40	11.20	11.40	653500
1999-01-12	11.40	11.50	11.10	11.40	364000
1999-01-13	10.80	11.70	10.40	11.60	357375
1999-01-14	11.70	11.80	11.50	11.60	222875
1999-01-15	11.50	12.15	11.50	11.80	501375
1999-01-19	12.00	13.20	12.00	12.68	427750
1999-01-20	12.80	13.40	12.70	13.00	336250
1999-01-21	13.10	13.50	13.00	13.30	400375
1999-01-22	13.35	13.40	12.00	12.60	255500
1999-01-25	12.80	12.90	11.75	12.20	199000
1999-01-26	12.50	12.50	11.90	12.00	148500
1999-01-27	12.20	13.00	12.10	12.75	184500
1999-01-28	12.75	13.00	12.50	12.60	92500
1999-01-29	13.00	13.00	12.40	12.85	113500
1999-02-01	13.00	13.00	12.50	12.60	98125
1999-02-02	12.60	12.80	12.50	12.65	98625
1999-02-03	12.90	12.90	12.40	12.60	1582875
1999-02-04	12.50	12.70	12.20	12.25	674375
1999-02-05	12.30	14.60	12.30	14.00	1937000
1999-02-08	14.20	14.80	13.76	13.90	906875
1999-02-09	13.90	14.10	13.10	13.40	305000
1999-02-10	13.60	13.75	13.10	13.40	290375
1999-02-11	13.65	13.80	13.20	13.25	144500
1999-02-12	13.20	13.40	12.90	13.15	175000
1999-02-16	13.50	13.60	13.10	13.60	78500
1999-02-17	13.50	13.50	13.00	13.15	192750
1999-02-18	13.20	13.40	12.70	13.00	366375
1999-02-19	13.00	13.45	12.70	13.00	526875
1999-02-22	13.20	13.80	13.00	13.45	127625
1999-02-23	13.40	13.55	13.20	13.40	92875
1999-02-24	13.45	13.45	13.15	13.40	143875
1999-02-25	13.15	13.15	12.70	12.90	168500
1999-02-26	13.05	14.10	12.80	13.60	275250
1999-03-01	13.50	13.50	12.95	13.30	53000
1999-03-02	13.60	14.10	13.15	13.25	151500
1999-03-03	13.50	13.60	13.10	13.10	93125
1999-03-04	13.10	13.40	13.00	13.20	86500
1999-03-05	13.40	13.60	13.20	13.40	52000
1999-03-08	13.20	13.60	13.20	13.20	83750
1999-03-09	13.15	13.40	12.90	13.05	160375
1999-03-10	13.00	13.25	12.80	13.20	226500
1999-03-11	13.30	13.40	13.00	13.10	304875
1999-03-12	13.00	13.10	12.60	12.70	194250
1999-03-15	12.80	12.80	12.50	12.60	157000
1999-03-16	12.50	12.75	12.50	12.55	212750
1999-03-17	12.55	12.80	12.50	12.60	337875
1999-03-18	12.60	12.70	12.40	12.60	633000
1999-03-19	12.65	12.65	12.25	12.30	166250
1999-03-22	12.25	12.60	12.20	12.38	118625
1999-03-23	12.20	12.50	11.60	11.90	308250
1999-03-24	11.80	12.10	11.60	11.60	1036750
1999-03-25	11.60	12.00	11.20	11.80	159125
1999-03-26	11.70	12.30	11.70	12.00	1062250
1999-03-29	12.15	13.10	12.00	12.75	517625
1999-03-30	12.60	13.20	12.60	12.90	456625
1999-03-31	13.60	13.80	13.20	13.50	377000
1999-04-01	13.70	13.90	13.40	13.50	134750
1999-04-05	13.70	13.70	13.30	13.45	193500
1999-04-06	13.30	13.60	13.00	13.00	187875
1999-04-07	13.00	13.00	12.00	12.20	220500
1999-04-08	12.10	12.50	12.00	12.00	122000
1999-04-09	12.35	12.55	12.00	12.05	347500
1999-04-12	12.40	12.40	12.00	12.15	154000
1999-04-13	12.20	12.30	11.50	11.75	180875
1999-04-14	11.60	11.95	11.40	11.80	162500
1999-04-15	11.90	12.25	11.50	12.10	71875
1999-04-16	11.80	12.30	11.80	12.05	26500
1999-04-19	12.00	12.40	11.70	11.90	125625
1999-04-20	11.90	12.20	11.70	12.00	193250
1999-04-21	11.90	12.20	11.90	12.05	99000
1999-04-22	12.20	12.30	11.80	12.00	194750
1999-04-23	12.00	12.30	12.00	12.10	221625
1999-04-26	12.05	12.30	11.95	12.05	308125
1999-04-27	11.90	12.10	11.60	11.60	87250
1999-04-28	11.60	12.00	11.50	11.70	92875
1999-04-29	12.00	12.10	10.80	11.40	476375
1999-04-30	11.60	11.75	11.10	11.20	425750
1999-05-03	11.40	11.60	11.00	11.40	96125
1999-05-04	11.45	11.45	10.50	10.50	358375
1999-05-05	10.70	10.70	9.90	10.30	470000
1999-05-06	10.60	11.40	10.30	11.00	770250
1999-05-07	11.75	11.80	11.00	11.20	573500
1999-05-10	11.30	11.30	10.45	10.50	239875
1999-05-11	11.00	11.20	10.40	10.60	1049875
1999-05-12	10.50	10.85	10.35	10.80	1182625
1999-05-13	11.20	12.20	11.00	11.40	1014625
1999-05-14	11.60	11.60	11.00	11.35	86625
1999-05-17	11.60	11.60	10.80	11.30	152250
1999-05-18	11.30	11.30	10.90	11.10	205875
1999-05-19	10.90	11.30	10.90	11.00	196250
1999-05-20	11.20	11.30	11.00	11.05	328750
1999-05-21	11.15	11.30	11.05	11.30	311000
1999-05-24	11.05	11.60	11.00	11.30	1438250
1999-05-25	11.25	11.40	11.00	11.15	49500
1999-05-26	11.50	11.50	11.00	11.05	190125
1999-05-27	11.10	11.15	11.00	11.00	105625
1999-05-28	10.90	11.10	10.80	10.80	141625
1999-06-01	10.80	10.85	10.45	10.70	867750
1999-06-02	10.80	10.80	10.40	10.55	286875
1999-06-03	10.55	10.60	10.25	10.35	230500
1999-06-04	10.25	10.50	10.00	10.10	356750
1999-06-07	10.05	10.10	9.40	9.65	1655000
1999-06-08	9.60	9.75	8.90	9.28	971250
1999-06-09	8.80	9.30	8.60	9.05	1919375
1999-06-10	8.80	9.25	8.70	9.00	369125
1999-06-11	9.20	9.25	8.20	8.35	1994250
1999-06-14	9.00	9.20	8.35	8.70	1529500
1999-06-15	8.80	8.85	8.05	8.30	639125
1999-06-16	8.50	8.60	8.10	8.25	466875
1999-06-17	8.30	8.40	8.15	8.20	358375
1999-06-18	8.30	8.60	8.20	8.60	688625
1999-06-21	8.75	9.40	8.75	9.10	635625
1999-06-22	9.00	9.20	8.70	8.75	209625
1999-06-23	8.80	8.85	8.35	8.50	293125
1999-06-24	8.50	8.70	8.40	8.55	145750
1999-06-25	8.65	8.70	8.40	8.40	144375
1999-06-28	8.50	8.80	8.45	8.70	191125
1999-06-29	8.70	8.80	8.50	8.55	400875
1999-06-30	8.75	8.75	8.20	8.20	487250
1999-07-01	8.25	8.25	8.00	8.10	439375
1999-07-02	8.30	8.30	7.90	8.05	222250
1999-07-06	8.10	8.15	8.00	8.00	516875
1999-07-07	8.20	8.20	8.00	8.15	612875
1999-07-08	8.40	8.80	8.25	8.30	1287500
1999-07-09	8.30	8.45	8.20	8.25	899375
1999-07-12	8.20	8.35	6.35	7.10	7419000
1999-07-13	7.10	7.90	6.85	7.85	2608500
1999-07-14	7.90	8.00	7.80	7.80	1131875
1999-07-15	7.90	7.90	7.40	7.60	704875
1999-07-16	7.45	7.55	7.25	7.40	688250
1999-07-19	7.40	7.60	7.40	7.50	1413250
1999-07-20	7.55	7.90	7.30	7.30	633750
1999-07-21	7.35	7.50	7.20	7.40	435125
1999-07-22	7.40	7.60	7.35	7.50	3442375
1999-07-23	7.50	7.60	7.30	7.30	746375
1999-07-26	7.30	7.40	7.10	7.23	222500
1999-07-27	7.33	7.40	7.10	7.20	215875
1999-07-28	7.18	7.33	7.00	7.33	155000
1999-07-29	7.30	7.33	7.00	7.10	260625
1999-07-30	7.00	7.50	7.00	7.25	103375
1999-08-02	7.30	7.40	7.00	7.10	141375
1999-08-03	7.00	7.20	6.80	7.00	193875
1999-08-04	6.85	7.00	6.60	6.85	205625
1999-08-05	6.90	7.05	6.60	6.75	165500
1999-08-06	6.90	6.90	6.45	6.50	188250
1999-08-09	6.45	6.75	6.45	6.55	260625
1999-08-10	6.60	6.60	6.20	6.30	532500
1999-08-11	6.53	6.90	6.30	6.75	1065375
1999-08-12	6.73	6.90	6.70	6.75	826250
1999-08-13	6.70	6.75	6.60	6.65	398000
1999-08-16	6.68	6.80	6.60	6.65	122250
1999-08-17	6.70	6.90	6.65	6.90	117750
1999-08-18	6.90	6.95	6.60	6.75	58250
1999-08-19	6.78	6.80	6.60	6.78	156875
1999-08-20	6.80	6.83	6.70	6.75	51875
1999-08-23	6.70	6.88	6.65	6.65	76500
1999-08-24	6.70	6.85	6.50	6.55	63625
1999-08-25	6.75	6.80	6.50	6.65	61500
1999-08-26	6.65	6.70	6.50	6.60	61500
1999-08-27	6.70	6.70	6.50	6.55	60000
1999-08-30	6.55	6.55	6.20	6.25	92000
1999-08-31	6.18	6.50	6.15	6.20	109250
1999-09-01	6.20	6.40	6.00	6.10	143625
1999-09-02	6.15	6.15	5.80	6.00	144375
1999-09-03	6.00	6.10	5.90	6.00	184375
1999-09-07	6.00	6.25	6.00	6.20	92375
1999-09-08	6.15	6.35	6.15	6.25	170500
1999-09-09	6.35	6.40	6.25	6.30	38500
1999-09-10	6.35	6.60	6.25	6.25	213125
1999-09-13	6.33	6.45	6.23	6.40	118250
1999-09-14	6.40	6.50	6.35	6.40	362375
1999-09-15	6.40	6.40	6.20	6.20	106625
1999-09-16	6.20	6.30	6.10	6.15	49625
1999-09-17	6.05	6.35	6.05	6.33	56125
1999-09-20	6.35	6.40	6.20	6.33	47000
1999-09-21	6.25	6.35	6.20	6.30	283250
1999-09-22	6.25	6.45	6.25	6.35	288875
1999-09-23	6.40	6.45	6.30	6.30	182375
1999-09-24	6.40	6.40	6.24	6.24	151250
1999-09-27	6.35	6.40	6.15	6.20	262625
1999-09-28	6.15	6.20	6.10	6.16	185500
1999-09-29	6.10	6.45	6.10	6.35	116125
1999-09-30	6.30	6.40	6.05	6.10	1020750
1999-10-01	6.10	6.45	6.10	6.30	186500
1999-10-04	6.35	6.40	6.30	6.40	203000
1999-10-05	6.35	6.40	6.20	6.20	35500
1999-10-06	6.39	6.40	5.90	5.90	326000
1999-10-07	6.00	6.15	5.85	6.00	94875
1999-10-08	6.15	6.20	5.80	5.80	146875
1999-10-11	5.98	6.10	5.60	5.63	180000
1999-10-12	5.60	5.75	5.60	5.68	56125
1999-10-13	5.68	5.73	5.58	5.70	118500
1999-10-14	5.60	5.73	5.55	5.55	104125
1999-10-15	5.58	5.70	5.45	5.65	343375
1999-10-18	5.61	6.00	5.50	6.00	78250
1999-10-19	5.80	6.40	5.80	6.10	112125
1999-10-20	6.18	6.18	5.83	6.10	130125
1999-10-21	5.86	5.90	5.70	5.90	59500
1999-10-22	5.95	6.30	5.90	6.00	472875
1999-10-25	6.00	6.20	5.80	5.85	243625
1999-10-26	5.90	6.00	5.75	5.85	225000
1999-10-27	5.75	5.95	5.70	5.80	150625
1999-10-28	6.00	6.00	5.80	5.85	319625
1999-10-29	5.90	5.90	5.80	5.80	51875
1999-11-01	5.90	5.90	5.65	5.65	1089000
1999-11-02	5.65	5.70	5.58	5.58	475000
1999-11-03	5.65	5.65	5.50	5.55	353750
1999-11-04	5.50	5.70	5.40	5.60	875875
1999-11-05	5.60	5.70	5.55	5.60	463000
1999-11-08	5.60	5.65	5.50	5.60	219375
1999-11-09	5.65	5.70	5.55	5.70	266625
1999-11-10	5.65	5.75	5.55	5.55	98500
1999-11-11	5.60	5.70	5.55	5.70	49125
1999-11-12	5.60	5.70	5.60	5.65	659000
1999-11-15	5.75	6.20	5.70	6.20	195750
1999-11-16	6.30	7.20	6.30	6.90	383125
1999-11-17	7.65	7.70	7.10	7.20	179375
1999-11-18	7.28	7.40	6.80	6.83	184500
1999-11-19	7.13	7.20	6.80	6.90	65625
1999-11-22	6.80	6.85	6.40	6.60	191125
1999-11-23	6.75	6.80	6.60	6.70	106625
1999-11-24	6.50	6.70	6.50	6.55	61625
1999-11-26	6.55	6.70	6.55	6.70	20875
1999-11-29	6.50	6.68	6.50	6.60	92500
1999-11-30	6.50	6.60	6.15	6.40	139625
1999-12-01	6.40	6.45	6.20	6.35	160125
1999-12-02	6.25	6.55	6.25	6.55	406000
1999-12-03	6.53	6.70	6.45	6.55	107750
1999-12-06	6.50	6.70	6.40	6.50	81250
1999-12-07	6.60	6.63	6.30	6.30	103875
1999-12-08	6.33	6.40	5.90	6.05	154750
1999-12-09	6.20	6.80	6.05	6.10	125375
1999-12-10	6.10	6.60	6.05	6.25	157500
1999-12-13	6.23	6.45	6.20	6.45	94125
1999-12-14	6.35	6.65	6.35	6.55	176000
1999-12-15	6.45	6.75	6.30	6.30	164750
1999-12-16	6.50	6.55	6.30	6.43	83250
1999-12-17	6.65	7.65	6.45	7.20	584125
1999-12-20	7.25	7.40	6.70	7.25	371000
1999-12-21	7.20	7.30	7.05	7.15	110000
1999-12-22	7.05	7.60	7.05	7.40	136125
1999-12-23	7.60	7.70	7.45	7.70	348875
1999-12-27	7.60	7.80	7.50	7.70	101375
1999-12-28	7.50	8.30	7.30	8.15	203250
1999-12-29	8.20	8.55	8.20	8.40	94750
1999-12-30	8.40	8.55	8.10	8.10	44250
1999-12-31	8.05	8.40	7.95	8.30	52250
2000-01-03	8.30	8.30	7.80	8.10	286125
2000-01-04	7.15	8.10	7.10	7.80	390375
2000-01-05	7.73	7.85	7.60	7.75	74000
2000-01-06	7.85	8.00	7.60	7.80	172250
2000-01-07	8.00	8.00	7.73	7.80	100000
2000-01-10	7.80	7.90	7.60	7.60	72500
2000-01-11	7.65	7.80	7.60	7.70	254250
2000-01-12	7.65	7.90	7.65	7.90	23875
2000-01-13	7.78	7.95	7.78	7.90	683250
2000-01-14	8.00	8.00	7.60	7.60	80125
2000-01-18	7.60	8.00	7.60	7.75	41500
2000-01-19	7.85	8.30	7.70	8.10	128125
2000-01-20	7.95	9.30	7.90	9.00	184375
2000-01-21	9.20	9.90	9.05	9.35	310625
2000-01-24	9.30	9.40	8.40	8.55	180250
2000-01-25	8.80	8.80	8.35	8.60	66250
2000-01-26	8.60	8.80	8.40	8.60	49375
2000-01-27	8.80	8.80	8.30	8.38	172375
2000-01-28	8.35	8.40	8.10	8.40	84375
2000-01-31	8.20	8.50	8.00	8.28	54125
2000-02-01	8.40	8.60	8.05	8.10	128875
2000-02-02	8.15	8.50	7.95	8.45	65375
2000-02-03	8.50	8.50	7.95	8.45	52625
2000-02-04	8.40	8.45	7.95	8.40	75750
2000-02-07	8.33	8.33	7.95	8.20	49375
2000-02-08	8.10	8.20	7.90	7.95	43500
2000-02-09	7.95	8.10	7.90	7.95	154000
2000-02-10	7.90	8.00	7.80	8.00	60125
2000-02-11	8.00	8.30	7.85	8.00	142875
2000-02-14	7.90	7.95	7.65	7.81	82875
2000-02-15	7.85	7.85	7.40	7.65	83250
2000-02-16	7.40	7.50	7.20	7.45	127750
2000-02-17	7.40	7.55	7.20	7.50	83500
2000-02-18	7.50	7.63	7.40	7.50	282875
2000-02-22	7.40	7.60	7.25	7.60	330250
2000-02-23	7.40	7.70	7.40	7.50	35500
2000-02-24	7.50	7.68	7.35	7.50	31875
2000-02-25	7.55	7.75	7.40	7.75	219750
2000-02-28	7.80	8.05	7.45	8.05	299625
2000-02-29	7.90	8.00	7.55	7.70	273625
2000-03-01	7.75	7.95	7.60	7.70	87375
2000-03-02	7.85	7.90	7.50	7.53	174125
2000-03-03	7.53	7.90	7.50	7.90	73125
2000-03-06	7.60	7.90	7.45	7.90	86625
2000-03-07	7.20	7.40	7.10	7.30	108250
2000-03-08	7.30	7.40	7.00	7.20	91625
2000-03-09	7.20	7.30	7.00	7.15	64875
2000-03-10	7.05	7.05	6.70	6.80	249250
2000-03-13	6.70	6.80	6.45	6.60	216625
2000-03-14	6.70	7.20	6.70	7.20	230250
2000-03-15	7.20	7.60	7.00	7.25	159375
2000-03-16	7.30	7.45	7.30	7.38	143000
2000-03-17	7.38	7.41	6.90	7.20	244750
2000-03-20	7.55	8.45	7.40	8.40	359875
2000-03-21	8.20	8.20	8.00	8.15	229000
2000-03-22	8.10	8.15	8.00	8.00	150000
2000-03-23	8.05	8.05	7.50	7.80	148250
2000-03-24	7.90	7.90	7.45	7.65	145875
2000-03-27	7.10	7.50	7.00	7.10	157875
2000-03-28	7.00	7.20	6.70	6.85	205250
2000-03-29	7.10	7.20	6.90	7.10	85000
2000-03-30	7.10	7.80	7.05	7.65	586125
2000-03-31	7.50	7.90	7.25	7.90	123625
2000-04-03	7.33	7.75	7.33	7.45	56000
2000-04-04	7.50	7.80	7.05	7.05	130250
2000-04-05	7.55	7.55	7.10	7.40	101250
2000-04-06	7.41	7.60	7.10	7.35	42625
2000-04-07	7.10	7.35	7.10	7.23	47875
2000-04-10	7.25	7.40	7.10	7.20	92375
2000-04-11	7.10	7.60	7.00	7.55	111625
2000-04-12	7.55	7.60	7.25	7.45	149125
2000-04-13	7.40	7.60	7.40	7.43	107000
2000-04-14	7.31	7.31	6.75	6.98	106625
2000-04-17	6.40	7.00	6.20	7.00	167750
2000-04-18	6.80	7.40	6.78	7.40	181875
2000-04-19	7.15	7.65	7.10	7.60	102750
2000-04-20	7.58	7.70	7.20	7.50	67875
2000-04-24	7.34	7.40	7.15	7.35	46250
2000-04-25	7.40	7.40	7.20	7.30	287000
2000-04-26	7.40	7.75	7.25	7.45	53750
2000-04-27	7.53	8.85	7.53	8.80	259875
2000-04-28	8.65	8.75	8.05	8.40	65375
2000-05-01	8.10	8.40	8.00	8.35	48250
2000-05-02	8.18	8.40	8.00	8.25	106000
2000-05-03	8.18	8.20	7.80	8.10	141500
2000-05-04	8.15	9.20	7.95	9.20	157250
2000-05-05	8.30	9.20	7.90	9.20	147875
2000-05-08	8.80	9.90	8.70	9.65	369000
2000-05-09	10.10	10.40	9.45	9.70	345750
2000-05-10	9.70	9.70	8.50	9.30	104750
2000-05-11	9.10	9.50	8.70	9.50	385125
2000-05-12	9.55	9.60	9.25	9.45	151125
2000-05-15	9.25	9.30	8.80	9.05	63250
2000-05-16	9.15	9.30	8.30	8.80	260875
2000-05-17	8.80	9.05	8.40	8.95	340375
2000-05-18	9.10	9.10	8.50	8.70	62250
2000-05-19	8.50	8.70	8.30	8.70	112750
2000-05-22	8.35	8.80	8.25	8.80	122500
2000-05-23	8.80	8.90	8.55	8.65	67000
2000-05-24	8.60	8.80	8.25	8.80	83750
2000-05-25	8.80	8.80	8.50	8.70	92500
2000-05-26	8.80	8.80	8.20	8.30	21250
2000-05-30	8.20	8.70	8.10	8.70	100000
2000-05-31	8.50	9.55	8.40	9.10	154500
2000-06-01	9.25	10.00	9.13	9.45	242500
2000-06-02	9.70	9.70	9.30	9.30	106500
2000-06-05	9.70	9.70	9.20	9.60	58125
2000-06-06	9.45	9.70	9.45	9.65	110750
2000-06-07	9.70	9.70	9.30	9.60	16250
2000-06-08	9.40	9.75	8.80	9.60	55625
2000-06-09	9.40	9.60	9.05	9.05	35125
2000-06-12	9.05	9.10	8.80	8.95	101625
2000-06-13	8.90	8.90	8.60	8.85	51875
2000-06-14	8.85	8.85	8.60	8.85	26625
2000-06-15	9.00	9.00	8.45	8.80	43125
2000-06-16	9.05	9.40	8.60	8.80	80500
2000-06-19	8.90	8.95	8.60	8.95	108000
2000-06-20	8.90	9.15	8.80	9.00	112375
2000-06-21	8.90	9.00	8.30	8.80	82000
2000-06-22	8.65	8.75	8.00	8.00	79375
2000-06-23	7.95	8.45	7.95	8.10	139125
2000-06-26	8.25	8.40	7.95	8.05	215875
2000-06-27	8.00	8.10	7.35	7.50	247000
2000-06-28	7.40	7.50	7.15	7.25	208375
2000-06-29	7.30	7.30	7.15	7.15	165625
2000-06-30	6.00	7.30	5.95	7.18	271375
2000-07-03	7.20	7.40	7.15	7.20	54000
2000-07-05	7.20	7.30	7.15	7.25	220375
2000-07-06	7.20	7.30	7.15	7.30	179625
2000-07-07	7.20	7.20	6.35	6.60	202125
2000-07-10	6.69	6.75	6.50	6.65	136250
2000-07-11	6.70	6.70	6.60	6.70	319625
2000-07-12	6.85	6.88	6.60	6.80	324500
2000-07-13	6.80	7.00	6.70	6.90	100500
2000-07-14	6.90	7.20	6.70	6.85	110250
2000-07-17	6.80	7.20	6.70	6.75	68375
2000-07-18	6.75	7.00	6.75	6.95	42500
2000-07-19	6.88	6.95	6.80	6.90	131000
2000-07-20	6.75	6.78	5.70	5.75	280250
2000-07-21	5.90	5.90	5.80	5.85	215875
2000-07-24	5.85	6.00	5.85	5.93	279250
2000-07-25	5.95	6.25	5.93	6.25	96500
2000-07-26	6.25	7.00	5.80	5.93	139000
2000-07-27	5.80	6.40	5.80	6.30	27750
2000-07-28	6.00	6.30	5.60	5.80	179625
2000-07-31	5.80	6.10	5.70	5.90	96500
2000-08-01	5.65	5.90	5.60	5.65	43875
2000-08-02	5.64	5.90	5.63	5.75	109625
2000-08-03	5.70	5.80	5.60	5.75	48000
2000-08-04	5.63	6.40	5.50	6.00	193375
2000-08-07	6.00	6.18	5.80	5.90	154000
2000-08-08	5.85	6.35	5.85	6.35	113750
2000-08-09	6.15	6.60	6.00	6.60	168750
2000-08-10	6.30	6.60	6.10	6.38	70625
2000-08-11	6.25	6.65	6.25	6.55	494750
2000-08-14	6.50	6.80	6.40	6.80	109000
2000-08-15	6.40	6.80	6.40	6.80	105250
2000-08-16	6.60	6.80	6.50	6.80	132500
2000-08-17	6.80	6.85	6.60	6.80	29875
2000-08-18	6.80	6.80	6.65	6.80	63250
2000-08-21	6.65	6.90	6.60	6.75	12375
2000-08-22	6.68	6.80	6.60	6.78	41000
2000-08-23	6.80	6.90	6.70	6.80	84625
2000-08-24	6.65	6.85	6.60	6.75	32625
2000-08-25	6.75	6.75	5.80	6.60	49125
2000-08-28	6.45	6.55	6.20	6.40	32750
2000-08-29	6.30	6.40	6.00	6.20	88250
2000-08-30	6.10	6.40	6.00	6.30	68500
2000-08-31	6.30	6.40	5.20	6.00	169750
2000-09-01	5.90	6.10	5.63	5.95	123250
2000-09-05	5.75	6.20	5.75	6.05	87750
2000-09-06	6.00	6.20	5.90	6.10	55625
2000-09-07	6.05	6.05	5.90	6.05	22375
2000-09-08	5.80	6.10	5.80	6.05	33125
2000-09-11	5.80	6.10	5.80	6.05	8125
2000-09-12	6.03	6.03	5.80	6.00	22750
2000-09-13	5.85	6.05	5.80	5.90	134500
2000-09-14	5.85	5.90	5.70	5.90	47125
2000-09-15	5.80	6.00	5.68	5.75	56875
2000-09-18	5.75	5.80	5.50	5.60	83375
2000-09-19	5.40	5.80	5.40	5.60	50750
2000-09-20	5.60	5.80	5.20	5.80	119250
2000-09-21	5.55	5.70	5.55	5.63	68500
2000-09-22	5.55	5.70	5.15	5.60	69000
2000-09-25	5.60	5.95	5.45	5.65	11000
2000-09-26	5.65	5.70	5.25	5.40	27125
2000-09-27	5.35	5.45	5.35	5.40	32750
2000-09-28	5.50	5.70	5.38	5.70	60875
2000-09-29	5.70	5.80	5.55	5.55	154875
2000-10-02	5.50	5.70	5.50	5.55	161750
2000-10-03	5.60	6.10	5.55	5.60	124625
2000-10-04	5.50	5.60	5.50	5.55	85875
2000-10-05	5.50	5.90	5.50	5.55	133375
2000-10-06	5.55	5.70	5.30	5.70	29500
2000-10-09	5.60	5.60	5.35	5.50	11750
2000-10-10	5.55	5.60	5.30	5.35	49500
2000-10-11	5.40	5.55	5.40	5.40	29750
2000-10-12	5.40	5.55	5.30	5.40	33125
2000-10-13	5.26	5.40	5.20	5.40	157125
2000-10-16	5.40	5.60	5.40	5.60	50000
2000-10-17	5.60	5.65	5.15	5.60	171750
2000-10-18	5.20	5.60	5.20	5.30	40500
2000-10-19	5.40	5.55	5.30	5.30	18250
2000-10-20	5.31	5.65	5.30	5.30	29500
2000-10-23	5.30	5.55	5.25	5.55	34500
2000-10-24	5.60	6.05	5.45	5.63	423250
2000-10-25	5.54	5.93	5.45	5.48	111875
2000-10-26	5.45	5.95	5.30	5.90	107500
2000-10-27	5.60	6.25	5.60	6.14	89875
2000-10-30	6.29	6.40	6.05	6.40	61750
2000-10-31	6.35	6.40	6.05	6.35	44500
2000-11-01	6.16	6.40	6.15	6.40	64750
2000-11-02	6.40	6.40	6.10	6.35	61875
2000-11-03	6.40	6.40	5.95	6.15	128875
2000-11-06	6.20	6.40	5.98	6.40	44625
2000-11-07	6.45	6.65	6.20	6.59	78375
2000-11-08	6.55	7.05	6.55	6.85	143750
2000-11-09	6.50	6.90	6.40	6.60	79750
2000-11-10	6.50	6.80	6.35	6.75	62875
2000-11-13	6.45	6.80	6.30	6.50	95375
2000-11-14	6.50	7.65	6.35	7.20	60875
2000-11-15	6.85	7.20	6.60	7.10	39875
2000-11-16	6.71	7.20	6.71	6.90	17500
2000-11-17	6.76	7.00	6.40	6.90	52375
2000-11-20	6.60	7.00	6.60	7.00	40875
2000-11-21	6.60	6.95	6.60	6.95	24500
2000-11-22	6.90	6.95	6.75	6.85	13375
2000-11-24	6.90	7.00	6.75	7.00	53000
2000-11-27	7.00	7.20	6.75	7.00	20375
2000-11-28	6.90	7.05	6.75	7.05	215875
2000-11-29	6.75	7.20	6.75	6.95	42375
2000-11-30	6.75	7.05	6.60	6.85	408000
2000-12-01	6.65	7.10	6.65	6.90	31000
2000-12-04	6.75	7.00	6.65	6.79	64750
2000-12-05	6.65	7.20	6.65	7.20	77125
2000-12-06	7.20	7.40	6.65	7.30	107250
2000-12-07	7.00	7.20	6.85	7.15	48125
2000-12-08	6.85	7.40	6.80	7.30	455000
2000-12-11	7.11	7.11	6.75	6.88	203000
2000-12-12	6.88	7.40	6.78	7.35	33750
2000-12-13	7.00	7.40	6.88	7.35	127500
2000-12-14	7.00	7.40	6.95	7.35	23875
2000-12-15	7.15	7.35	6.75	6.75	58750
2000-12-18	6.73	7.10	6.73	7.04	50125
2000-12-19	6.80	7.40	6.60	6.65	111000
2000-12-20	6.45	6.65	6.20	6.50	103500
2000-12-21	6.30	6.65	6.10	6.40	79625
2000-12-22	6.20	6.60	6.10	6.20	52125
2000-12-26	6.10	6.40	5.45	5.70	157625
2000-12-27	5.70	5.75	5.45	5.65	82625
2000-12-28	5.50	5.69	5.45	5.50	89625
2000-12-29	5.45	5.65	5.40	5.50	99250
2001-01-02	5.60	5.78	5.15	5.45	155375
2001-01-03	5.45	6.45	5.40	6.45	61625
2001-01-04	5.80	6.30	5.80	6.13	29375
2001-01-05	5.90	7.10	5.90	6.95	273875
2001-01-08	6.61	7.15	6.61	6.95	162250
2001-01-09	6.90	7.00	6.80	6.90	65375
2001-01-10	7.00	7.05	6.60	6.80	54500
2001-01-11	6.75	6.90	6.75	6.80	80125
2001-01-12	6.71	6.90	6.50	6.85	49375
2001-01-16	6.90	6.90	6.55	6.80	17875
2001-01-17	6.60	7.00	6.56	6.80	192250
2001-01-18	6.95	7.20	6.75	7.10	91625
2001-01-19	6.90	7.10	6.90	7.00	39125
2001-01-22	7.00	7.10	6.50	6.80	42000
2001-01-23	6.60	6.90	6.50	6.76	95625
2001-01-24	6.70	7.00	6.70	6.85	105625
2001-01-25	6.80	7.05	6.70	6.80	245750
2001-01-26	6.80	6.90	6.60	6.90	89000
2001-01-29	6.83	6.90	6.70	6.90	177625
2001-01-30	6.80	6.90	6.65	6.75	172125
2001-01-31	6.40	6.80	6.30	6.70	175625
2001-02-01	6.80	6.90	6.70	6.80	72625
2001-02-02	6.83	6.85	6.60	6.65	34750
2001-02-05	6.60	6.80	6.60	6.80	16750
2001-02-06	6.70	6.85	6.70	6.80	15625
2001-02-07	6.53	6.80	6.20	6.70	63750
2001-02-08	6.80	6.80	6.20	6.48	43500
2001-02-09	6.40	6.58	6.20	6.35	163250
2001-02-12	6.30	6.40	6.20	6.30	71000
2001-02-13	6.28	6.40	5.80	5.80	67000
2001-02-14	6.10	6.20	5.80	5.95	120375
2001-02-15	5.80	6.00	5.60	5.80	101125
2001-02-16	5.38	6.00	5.35	5.80	101250
2001-02-20	5.84	5.88	5.60	5.75	13875
2001-02-21	5.78	6.40	5.60	6.10	54125
2001-02-22	5.80	6.31	5.70	5.70	56250
2001-02-23	5.70	6.40	5.70	6.35	52375
2001-02-26	5.95	7.00	5.95	6.50	53000
2001-02-27	6.40	6.65	6.35	6.55	50875
2001-02-28	6.40	6.48	6.20	6.20	25500
2001-03-01	6.20	6.45	6.10	6.15	23500
2001-03-02	6.35	6.45	6.15	6.40	46125
2001-03-05	6.40	6.50	6.30	6.45	43000
2001-03-06	6.50	7.00	6.50	6.90	46250
2001-03-07	6.49	7.00	6.49	6.90	17500
2001-03-08	6.85	6.95	6.60	6.90	65000
2001-03-09	6.70	6.90	6.30	6.63	123750
2001-03-12	6.63	6.80	6.40	6.45	16000
2001-03-13	6.40	6.90	6.40	6.80	24625
2001-03-14	6.40	7.00	6.40	6.95	82625
2001-03-15	6.90	7.00	6.60	6.75	109000
2001-03-16	6.75	6.80	6.65	6.80	70375
2001-03-19	6.65	7.00	6.55	6.90	31375
2001-03-20	6.63	7.10	6.50	6.80	91500
2001-03-21	6.66	7.00	6.65	6.98	128875
2001-03-22	6.80	6.98	6.60	6.89	64000
2001-03-23	6.70	6.90	6.63	6.90	107500
2001-03-26	6.65	6.88	6.60	6.80	93125
2001-03-27	6.80	7.00	6.70	6.80	62750
2001-03-28	6.70	7.18	6.70	7.18	114750
2001-03-29	6.71	6.95	6.71	6.78	73125
2001-03-30	6.83	6.90	6.65	6.80	156500
2001-04-02	6.70	7.00	6.70	6.80	207750
2001-04-03	6.85	7.10	6.73	7.10	87000
2001-04-04	6.71	7.20	6.71	6.80	235875
2001-04-05	6.80	8.00	6.80	7.90	83500
2001-04-06	7.20	7.70	7.00	7.20	66750
2001-04-09	7.00	7.32	6.81	7.32	70000
2001-04-10	7.20	7.72	7.00	7.60	97750
2001-04-11	7.53	8.06	7.40	7.68	89500
2001-04-12	8.00	8.20	7.49	8.00	184125
2001-04-16	6.62	6.78	6.44	6.53	97000
2001-04-17	6.56	7.00	6.50	7.00	178125
2001-04-18	6.88	7.40	6.82	7.36	113625
2001-04-19	7.19	7.60	6.89	7.60	64750
2001-04-20	7.37	7.76	7.12	7.68	54625
2001-04-23	7.58	7.58	7.22	7.52	66625
2001-04-24	7.52	7.52	7.34	7.40	149500
2001-04-25	7.26	7.52	7.20	7.43	39125
2001-04-26	7.40	7.80	7.39	7.67	26250
2001-04-27	7.53	7.86	7.44	7.70	208875
2001-04-30	7.61	7.69	7.48	7.66	208125
2001-05-01	7.67	7.76	7.35	7.70	237625
2001-05-02	7.64	7.72	7.52	7.72	294625
2001-05-03	7.61	7.72	7.52	7.72	54125
2001-05-04	7.56	7.70	7.45	7.66	367500
2001-05-07	7.56	7.80	7.56	7.78	87375
2001-05-08	7.78	7.78	7.50	7.69	63625
2001-05-09	7.48	7.59	7.36	7.54	47250
2001-05-10	7.49	7.52	7.20	7.30	25500
2001-05-11	7.53	7.59	7.28	7.49	106000
2001-05-14	7.48	7.48	7.30	7.47	10250
2001-05-15	7.30	7.48	7.24	7.40	63125
2001-05-16	7.44	7.52	7.26	7.52	69750
2001-05-17	7.44	7.48	7.24	7.36	27375
2001-05-18	7.36	7.36	7.12	7.22	182000
2001-05-21	7.20	7.27	6.17	6.42	125750
2001-05-22	6.41	6.56	6.20	6.40	133875
2001-05-23	6.53	6.56	6.20	6.29	105000
2001-05-24	6.40	6.40	6.12	6.29	184500
2001-05-25	6.22	6.31	6.00	6.02	128250
2001-05-29	6.22	6.28	6.00	6.17	86375
2001-05-30	6.14	6.22	5.92	6.04	63250
2001-05-31	5.97	6.14	5.56	5.57	185875
2001-06-01	5.58	5.80	5.20	5.48	186000
2001-06-04	5.42	5.52	5.23	5.25	233125
2001-06-05	5.38	5.38	5.14	5.34	145500
2001-06-06	5.36	5.36	5.11	5.26	317250
2001-06-07	5.32	5.36	4.75	5.18	274250
2001-06-08	4.92	6.04	4.92	5.78	109875
2001-06-11	5.97	6.00	5.79	5.93	22750
2001-06-12	5.92	5.98	5.64	5.88	47375
2001-06-13	5.68	5.84	5.58	5.70	28250
2001-06-14	5.65	5.74	5.60	5.67	28875
2001-06-15	5.44	5.76	5.28	5.54	110500
2001-06-18	5.54	5.80	5.54	5.77	49375
2001-06-19	5.81	5.82	5.56	5.79	50000
2001-06-20	5.78	5.80	5.65	5.74	41750
2001-06-21	5.76	5.83	5.63	5.79	115375
2001-06-22	5.83	6.46	5.80	6.40	158375
2001-06-25	6.29	6.48	5.76	5.80	156000
2001-06-26	6.04	6.32	6.04	6.24	31500
2001-06-27	6.18	6.26	6.00	6.14	61500
2001-06-28	6.17	6.40	6.07	6.40	85875
2001-06-29	6.23	6.62	5.94	6.62	313500
2001-07-02	6.22	6.82	6.22	6.28	95750
2001-07-03	6.16	6.51	6.16	6.30	61750
2001-07-05	6.21	6.72	6.21	6.59	80125
2001-07-06	6.46	6.68	6.22	6.64	53750
2001-07-09	6.64	6.64	6.20	6.55	48750
2001-07-10	6.23	6.60	6.08	6.21	35000
2001-07-11	6.05	6.20	5.80	5.91	72500
2001-07-12	5.85	6.04	5.84	6.04	96125
2001-07-13	5.96	6.12	5.80	5.89	27375
2001-07-16	5.84	5.96	5.44	5.76	114875
2001-07-17	5.69	5.76	5.52	5.73	106750
2001-07-18	5.67	5.74	5.52	5.70	84250
2001-07-19	5.70	6.04	5.62	6.04	158500
2001-07-20	6.07	6.64	5.97	6.40	198750
2001-07-23	6.38	6.63	6.00	6.16	50000
2001-07-24	6.12	6.40	5.96	6.15	111500
2001-07-25	6.13	6.32	5.93	6.20	25750
2001-07-26	6.17	6.68	6.17	6.68	64875
2001-07-27	6.45	7.28	6.36	7.24	221000
2001-07-30	6.65	6.96	6.64	6.94	48875
2001-07-31	6.77	7.04	6.73	6.86	17375
2001-08-01	6.76	7.08	6.66	6.99	25625
2001-08-02	6.80	7.20	6.68	6.95	24500
2001-08-03	6.73	6.94	6.69	6.69	14875
2001-08-06	6.92	7.20	6.72	7.20	40500
2001-08-07	6.81	7.20	6.74	6.88	25250
2001-08-08	6.63	7.07	6.60	6.90	220750
2001-08-09	6.84	7.08	6.62	7.06	64250
2001-08-10	6.91	7.19	6.80	7.18	126125
2001-08-13	6.89	7.28	6.62	7.20	82000
2001-08-14	7.19	7.20	7.06	7.16	44625
2001-08-15	7.17	7.28	7.04	7.04	64000
2001-08-16	7.13	7.39	7.12	7.39	44875
2001-08-17	7.30	7.40	6.88	7.36	59875
2001-08-20	6.98	7.44	6.96	7.44	153875
2001-08-21	7.32	7.40	7.20	7.20	20625
2001-08-22	7.40	7.40	7.10	7.11	27500
2001-08-23	7.00	7.39	7.00	7.38	25625
2001-08-24	7.19	7.48	7.19	7.47	44000
2001-08-27	7.21	7.71	7.21	7.70	200250
2001-08-28	7.56	7.80	7.40	7.80	56875
2001-08-29	7.45	7.80	7.45	7.60	9500
2001-08-30	7.36	7.78	7.32	7.34	24250
2001-08-31	7.36	7.55	7.31	7.31	38625
2001-09-04	7.60	7.60	7.32	7.44	7875
2001-09-05	7.37	7.44	7.13	7.36	34375
2001-09-06	7.20	7.52	7.20	7.44	51000
2001-09-07	7.54	7.60	7.37	7.60	39000
2001-09-10	7.56	7.61	7.29	7.53	35250
2001-09-17	7.53	7.60	7.00	7.60	44750
2001-09-18	7.36	7.60	7.24	7.44	48375
2001-09-19	7.41	7.46	7.06	7.32	154125
2001-09-20	7.21	7.25	6.40	6.62	73250
2001-09-21	6.41	6.41	5.76	5.84	53500
2001-09-24	6.40	6.82	5.86	6.64	37625
2001-09-25	6.40	6.62	5.53	5.91	92625
2001-09-26	5.92	6.16	5.80	5.80	45125
2001-09-27	5.80	6.50	5.76	6.48	25250
2001-09-28	6.21	6.67	6.16	6.64	50125
2001-10-01	6.37	6.52	5.74	6.24	49000
2001-10-02	6.00	6.36	5.92	6.20	85250
2001-10-03	6.25	6.40	5.98	6.25	151000
2001-10-04	6.25	6.56	6.12	6.56	44625
2001-10-05	5.99	6.48	5.99	6.16	28375
2001-10-08	6.01	6.32	5.94	6.00	82250
2001-10-09	6.00	6.17	5.80	5.91	49125
2001-10-10	5.91	6.16	5.70	6.12	62750
2001-10-11	6.12	6.64	5.84	6.40	65125
2001-10-12	6.04	6.48	6.00	6.08	13250
2001-10-15	5.86	6.28	5.85	6.26	59750
2001-10-16	6.26	6.40	5.93	6.23	30375
2001-10-17	6.24	6.47	5.92	6.19	17125
2001-10-18	6.18	6.20	5.85	6.03	56500
2001-10-19	5.86	6.11	5.85	6.00	16375
2001-10-22	5.99	6.00	5.87	6.00	25625
2001-10-23	6.00	6.00	5.60	6.00	42500
2001-10-24	5.86	6.00	5.78	5.90	40000
2001-10-25	5.78	6.38	5.73	6.32	57875
2001-10-26	6.12	6.36	6.00	6.15	44250
2001-10-29	6.15	6.44	5.88	6.07	27375
2001-10-30	5.94	6.20	5.85	6.03	19125
2001-10-31	5.84	6.00	5.84	5.96	38500
2001-11-01	6.28	6.48	5.95	6.46	72875
2001-11-02	6.39	6.40	6.21	6.40	18000
2001-11-05	6.32	6.35	6.28	6.35	65250
2001-11-06	6.30	6.33	6.28	6.28	39125
2001-11-07	6.27	6.32	6.24	6.30	15375
2001-11-08	6.30	6.40	6.28	6.40	48750
2001-11-09	6.28	6.60	6.24	6.60	39250
2001-11-12	6.08	6.64	6.04	6.64	35250
2001-11-13	6.62	6.64	6.32	6.64	24125
2001-11-14	6.64	6.80	6.21	6.80	25875
2001-11-15	6.68	6.76	6.29	6.73	60000
2001-11-16	6.68	6.68	6.40	6.58	35000
2001-11-19	6.48	6.80	6.48	6.80	11250
2001-11-20	6.71	6.72	6.40	6.72	18000
2001-11-21	6.64	6.80	6.42	6.80	4625
2001-11-23	6.50	6.80	6.50	6.78	6250
2001-11-26	6.60	6.80	6.45	6.80	22000
2001-11-27	6.72	6.87	6.61	6.87	71875
2001-11-28	6.80	7.00	6.80	7.00	43000
2001-11-29	7.00	7.06	6.62	7.00	23500
2001-11-30	6.66	7.00	6.44	6.69	28375
2001-12-03	6.52	6.80	6.46	6.80	28125
2001-12-04	6.53	6.99	6.53	6.87	42250
2001-12-05	6.86	6.89	6.40	6.88	62250
2001-12-06	6.56	6.80	6.50	6.60	32250
2001-12-07	6.48	6.68	6.45	6.56	25125
2001-12-10	6.54	6.68	6.42	6.52	31875
2001-12-11	6.26	6.47	6.24	6.44	21750
2001-12-12	6.41	6.44	6.25	6.44	15625
2001-12-13	6.24	6.40	6.02	6.31	17500
2001-12-14	6.16	6.51	5.75	5.92	85500
2001-12-17	5.80	5.80	5.28	5.50	202750
2001-12-18	5.40	5.67	5.40	5.61	90250
2001-12-19	5.52	5.87	5.52	5.77	68625
2001-12-20	5.70	6.00	5.60	5.62	40750
2001-12-21	5.60	6.34	5.57	6.34	124875
2001-12-24	6.33	6.43	6.10	6.26	34500
2001-12-26	6.44	6.48	6.24	6.40	43250
2001-12-27	6.24	6.40	6.10	6.36	39625
2001-12-28	6.38	6.52	5.92	6.44	40000
2001-12-31	6.23	6.80	5.90	6.77	140125
2002-01-02	6.24	6.75	6.04	6.28	69000
2002-01-03	6.10	6.49	6.10	6.40	10250
2002-01-04	6.40	6.44	6.00	6.21	87250
2002-01-07	6.04	6.30	6.00	6.17	18875
2002-01-08	6.16	6.16	5.81	5.95	31375
2002-01-09	5.94	5.94	5.72	5.85	26375
2002-01-10	5.80	6.20	5.62	5.96	50000
2002-01-11	5.90	6.00	5.73	5.96	23625
2002-01-14	5.82	5.95	5.60	5.92	32625
2002-01-15	5.92	5.92	5.82	5.91	8750
2002-01-16	5.92	5.92	5.82	5.82	7750
2002-01-17	5.82	6.00	5.76	6.00	13000
2002-01-18	5.74	6.07	5.74	6.07	6000
2002-01-22	5.80	6.03	5.80	6.03	12250
2002-01-23	5.81	6.08	5.81	6.06	17750
2002-01-24	6.06	6.20	5.84	6.18	11750
2002-01-25	6.18	6.18	5.90	6.18	29125
2002-01-28	6.14	6.35	6.04	6.28	17000
2002-01-29	6.16	6.44	5.91	6.44	49750
2002-01-30	6.40	6.44	6.11	6.44	8875
2002-01-31	6.30	6.30	6.04	6.11	38875
2002-02-01	6.05	6.30	6.04	6.30	51250
2002-02-04	6.24	6.42	6.12	6.30	13125
2002-02-05	6.40	6.44	6.33	6.34	13375
2002-02-06	6.44	6.60	6.32	6.37	20500
2002-02-07	6.40	6.44	6.32	6.32	63125
2002-02-08	6.39	6.80	6.32	6.79	530875
2002-02-11	6.88	7.32	6.88	7.32	382875
2002-02-12	7.20	7.20	7.00	7.06	48625
2002-02-13	7.06	7.23	7.06	7.20	36875
2002-02-14	7.15	7.62	7.15	7.40	64375
2002-02-15	7.64	7.64	7.25	7.42	31250
2002-02-19	7.31	7.39	7.14	7.36	42625
2002-02-20	7.34	7.57	7.30	7.57	39375
2002-02-21	7.52	7.68	7.43	7.50	32625
2002-02-22	7.60	7.80	7.54	7.75	27375
2002-02-25	7.60	7.76	7.52	7.76	32625
2002-02-26	7.93	7.93	7.66	7.74	66125
2002-02-27	7.75	7.80	7.40	7.70	53500
2002-02-28	7.50	7.75	7.41	7.41	42125
2002-03-01	7.47	7.71	7.40	7.67	286125
2002-03-04	7.64	7.77	7.40	7.56	55875
2002-03-05	7.55	7.76	7.47	7.76	75875
2002-03-06	7.76	7.96	7.26	7.94	65875
2002-03-07	7.90	8.00	7.86	7.99	45250
2002-03-08	7.99	8.00	7.87	8.00	12750
2002-03-11	8.00	8.00	7.76	7.99	43125
2002-03-12	7.73	7.99	7.73	7.96	17875
2002-03-13	8.00	8.00	7.84	7.96	31375
2002-03-14	8.00	8.16	7.91	7.96	18125
2002-03-15	7.88	8.00	7.84	7.88	32500
2002-03-18	8.20	8.20	7.94	7.99	34250
2002-03-19	7.98	8.04	7.87	7.99	69500
2002-03-20	8.00	8.04	7.88	7.99	27375
2002-03-21	7.99	8.27	7.97	8.18	74250
2002-03-22	8.03	8.40	8.00	8.36	55750
2002-03-25	8.36	8.60	8.13	8.59	156000
2002-03-26	8.33	8.84	8.12	8.79	35750
2002-03-27	8.61	8.98	8.00	8.49	64500
2002-03-28	8.62	8.79	8.42	8.42	44625
2002-04-01	8.55	8.80	8.39	8.68	52500
2002-04-02	8.73	8.76	8.56	8.72	22750
2002-04-03	8.76	8.76	8.73	8.74	33875
2002-04-04	8.74	8.76	8.62	8.72	42375
2002-04-05	8.75	8.75	8.59	8.75	37500
2002-04-08	8.74	8.75	8.47	8.70	19625
2002-04-09	8.75	8.75	8.46	8.72	35875
2002-04-10	8.74	8.81	8.50	8.80	50875
2002-04-11	8.80	9.01	8.62	9.01	52625
2002-04-12	9.00	9.38	8.99	9.37	47875
2002-04-15	9.39	10.08	9.19	10.00	121000
2002-04-16	10.19	10.39	9.44	9.86	412750
2002-04-17	9.60	9.76	9.20	9.59	21125
2002-04-18	9.45	9.80	9.45	9.65	23750
2002-04-19	9.74	9.79	9.61	9.62	16750
2002-04-22	9.60	9.76	9.41	9.61	24375
2002-04-23	9.72	9.72	9.53	9.68	65875
2002-04-24	9.69	9.69	9.52	9.64	26750
2002-04-25	9.64	9.67	9.53	9.66	32000
2002-04-26	9.53	9.67	9.36	9.36	12375
2002-04-29	9.35	9.35	8.70	9.06	37000
2002-04-30	9.18	9.21	8.92	9.21	22375
2002-05-01	9.20	9.71	9.20	9.70	49000
2002-05-02	9.71	9.77	9.56	9.60	29625
2002-05-03	9.68	9.74	9.54	9.60	21375
2002-05-06	9.53	9.70	9.40	9.40	64250
2002-05-07	9.41	9.68	9.41	9.64	55500
2002-05-08	9.66	9.79	9.53	9.60	44500
2002-05-09	9.53	9.60	9.45	9.45	17625
2002-05-10	9.63	11.20	9.62	11.04	358875
2002-05-13	11.20	11.60	11.02	11.54	172125
2002-05-14	11.64	12.20	11.44	11.96	331625
2002-05-15	12.00	12.40	11.58	12.40	146000
2002-05-16	12.08	12.45	12.00	12.40	174500
2002-05-17	12.40	12.40	11.64	12.14	155500
2002-05-20	12.05	12.32	11.78	12.14	115750
2002-05-21	11.86	12.19	11.86	12.16	40125
2002-05-22	12.05	12.16	11.84	12.13	55875
2002-05-23	11.76	12.28	11.75	12.28	50500
2002-05-24	11.81	12.32	11.61	12.30	57625
2002-05-28	12.33	12.33	11.95	12.32	93875
2002-05-29	12.04	12.30	11.90	12.22	59500
2002-05-30	12.05	12.20	11.70	12.06	45625
2002-05-31	12.06	12.08	11.73	11.76	47500
2002-06-03	11.66	12.00	11.34	11.54	64875
2002-06-04	11.34	11.66	11.24	11.58	52375
2002-06-05	11.38	11.64	11.00	11.58	99250
2002-06-06	11.36	11.65	11.21	11.64	91375
2002-06-07	11.48	11.64	11.12	11.56	142500
2002-06-10	11.52	12.16	11.38	12.11	99250
2002-06-11	12.02	12.21	11.76	12.21	84375
2002-06-12	12.22	12.29	12.03	12.16	156375
2002-06-13	12.07	13.47	12.07	13.02	183375
2002-06-14	13.14	13.15	12.10	12.96	74250
2002-06-17	13.10	13.10	12.53	12.80	139375
2002-06-18	12.53	13.80	12.53	13.68	742750
2002-06-19	13.81	14.79	13.74	14.56	294875
2002-06-20	14.48	14.49	13.72	14.19	315500
2002-06-21	14.40	14.40	13.95	14.26	186875
2002-06-24	14.40	14.40	13.88	14.24	92125
2002-06-25	14.31	14.40	13.82	14.23	250625
2002-06-26	14.20	14.20	13.10	13.52	148750
2002-06-27	13.10	14.40	12.62	14.34	318250
2002-06-28	14.10	14.45	13.84	14.02	1205125
2002-07-01	13.98	13.98	13.11	13.55	176625
2002-07-02	13.08	13.56	12.78	12.81	97875
2002-07-03	12.80	12.80	12.24	12.62	130500
2002-07-05	12.60	13.42	12.60	13.42	58375
2002-07-08	13.36	13.63	12.85	13.41	728000
2002-07-09	13.39	14.38	12.84	14.04	369000
2002-07-10	14.00	14.20	13.33	13.52	249625
2002-07-11	13.25	13.40	13.06	13.32	144250
2002-07-12	13.10	13.60	12.72	12.72	125375
2002-07-15	12.64	13.24	12.64	13.06	183250
2002-07-16	13.23	13.23	12.06	12.47	271125
2002-07-17	12.54	12.74	11.44	12.38	177875
2002-07-18	12.08	12.39	11.60	11.73	88125
2002-07-19	11.50	11.79	10.40	11.00	167375
2002-07-22	10.67	11.16	10.21	10.47	114125
2002-07-23	10.21	10.80	9.93	10.32	95625
2002-07-24	10.36	10.40	9.60	9.96	119875
2002-07-25	10.16	10.40	9.88	10.01	152750
2002-07-26	10.00	11.19	9.98	11.18	103625
2002-07-29	10.95	12.34	10.95	11.67	107250
2002-07-30	11.52	11.72	11.12	11.45	25625
2002-07-31	11.36	12.16	11.14	12.00	62125
2002-08-01	11.58	12.15	10.46	10.69	47250
2002-08-02	10.72	11.03	10.24	10.24	48375
2002-08-05	10.24	10.80	10.06	10.66	45375
2002-08-06	10.80	11.57	10.57	11.57	112125
2002-08-07	11.60	11.78	11.00	11.51	83500
2002-08-08	11.50	11.50	10.88	11.27	110625
2002-08-09	11.55	12.15	11.20	11.26	232125
2002-08-12	11.23	11.50	11.00	11.21	71000
2002-08-13	11.18	11.40	10.64	11.13	59625
2002-08-14	11.00	11.24	10.86	11.20	63875
2002-08-15	10.80	11.80	10.80	11.72	62875
2002-08-16	11.20	11.91	11.12	11.68	103125
2002-08-19	11.92	11.98	11.49	11.92	202750
2002-08-20	11.82	11.96	11.20	11.82	94375
2002-08-21	11.77	11.92	11.46	11.66	98375
2002-08-22	11.76	11.92	11.27	11.84	171250
2002-08-23	11.84	11.84	11.23	11.23	80000
2002-08-26	11.36	11.36	10.80	11.05	165500
2002-08-27	11.11	11.25	10.97	11.20	438500
2002-08-28	10.96	11.26	10.62	10.78	104500
2002-08-29	10.79	11.18	10.40	10.66	251625
2002-08-30	10.67	10.89	10.60	10.82	110375
2002-09-03	10.61	10.83	10.44	10.60	119750
2002-09-04	10.52	11.60	10.52	11.39	59375
2002-09-05	11.34	11.47	11.06	11.24	71125
2002-09-06	11.41	11.50	10.89	11.40	61000
2002-09-09	11.10	11.40	10.92	11.40	72125
2002-09-10	11.39	11.44	11.08	11.36	89250
2002-09-11	11.02	11.92	11.01	11.90	423375
2002-09-12	12.00	12.91	11.86	12.79	511750
2002-09-13	12.84	13.22	12.40	12.98	240375
2002-09-16	13.03	13.03	12.60	12.69	162625
2002-09-17	12.73	12.85	12.10	12.85	87250
2002-09-18	12.72	12.84	12.21	12.82	106500
2002-09-19	12.72	13.07	12.55	13.02	112250
2002-09-20	12.72	13.00	12.28	12.50	161375
2002-09-23	12.42	12.82	12.36	12.66	501000
2002-09-24	12.59	12.84	12.52	12.64	170375
2002-09-25	12.70	12.84	12.58	12.83	221625
2002-09-26	12.80	13.51	12.80	13.42	263250
2002-09-27	13.20	13.49	12.80	13.49	186375
2002-09-30	13.52	13.73	13.20	13.69	236125
2002-10-01	13.71	13.96	13.33	13.96	121000
2002-10-02	13.86	14.38	13.60	14.18	198375
2002-10-03	14.19	14.42	14.00	14.41	219750
2002-10-04	14.30	14.40	14.12	14.36	102000
2002-10-07	14.11	14.40	14.01	14.24	92625
2002-10-08	14.36	14.42	14.00	14.38	167125
2002-10-09	14.36	14.44	14.05	14.21	126750
2002-10-10	14.18	14.60	14.05	14.33	631250
2002-10-11	14.41	14.47	13.54	14.30	410125
2002-10-14	14.21	14.48	14.00	14.45	86875
2002-10-15	14.54	15.36	14.37	15.04	377750
2002-10-16	14.92	14.92	13.84	13.88	224625
2002-10-17	14.35	14.64	13.83	14.50	120500
2002-10-18	14.55	14.85	14.30	14.84	234875
2002-10-21	14.73	15.62	14.64	15.40	229875
2002-10-22	15.40	15.40	15.00	15.04	224125
2002-10-23	15.04	15.52	15.04	15.48	91500
2002-10-24	15.40	15.85	15.21	15.38	406250
2002-10-25	15.26	15.40	15.04	15.38	169250
2002-10-28	15.72	15.72	15.28	15.44	237500
2002-10-29	15.56	15.86	15.40	15.81	149625
2002-10-30	15.84	15.96	15.45	15.81	131250
2002-10-31	15.95	16.00	15.46	15.99	447750
2002-11-01	15.99	16.08	15.83	15.92	356875
2002-11-04	15.92	16.09	15.79	15.98	119750
2002-11-05	15.86	16.06	15.70	15.98	264750
2002-11-06	15.81	16.04	15.67	15.99	246125
2002-11-07	16.04	16.04	15.64	16.00	71625
2002-11-08	15.98	16.00	15.72	15.99	110875
2002-11-11	15.98	15.98	15.14	15.60	138000
2002-11-12	15.40	15.68	15.34	15.55	184500
2002-11-13	15.36	15.60	15.24	15.57	136375
2002-11-14	15.60	16.00	15.20	16.00	261125
2002-11-15	16.00	16.72	15.56	16.16	347625
2002-11-18	16.24	16.39	14.76	15.41	344000
2002-11-19	15.38	16.20	15.33	16.17	251750
2002-11-20	16.16	16.17	15.60	15.78	162375
2002-11-21	15.60	16.19	15.46	15.60	147000
2002-11-22	15.60	15.60	14.92	15.20	191875
2002-11-25	15.32	15.34	14.80	15.32	68000
2002-11-26	15.32	15.40	14.97	15.12	45375
2002-11-27	15.17	15.51	15.01	15.28	52500
2002-11-29	15.11	15.48	15.11	15.29	48625
2002-12-02	15.15	15.52	15.02	15.32	154875
2002-12-03	15.24	15.39	14.99	15.20	68375
2002-12-04	14.96	15.38	14.90	15.34	154500
2002-12-05	14.85	15.40	14.85	15.30	55625
2002-12-06	15.19	15.20	14.80	15.20	147500
2002-12-09	14.88	15.50	14.58	15.08	156625
2002-12-10	14.92	15.11	14.82	15.03	52500
2002-12-11	15.00	15.23	14.40	15.10	106125
2002-12-12	15.28	15.33	14.95	15.19	47250
2002-12-13	15.14	15.14	14.71	14.95	123500
2002-12-16	14.74	15.00	14.70	14.98	91875
2002-12-17	14.71	15.04	14.71	14.93	91250
2002-12-18	14.55	14.92	14.48	14.78	78000
2002-12-19	14.86	14.86	14.40	14.78	33500
2002-12-20	14.98	15.22	14.66	14.88	74500
2002-12-23	14.77	15.14	14.77	15.13	30375
2002-12-24	14.87	15.13	14.86	15.11	13750
2002-12-26	14.87	15.31	14.87	15.27	101375
2002-12-27	14.96	15.32	14.66	14.86	47875
2002-12-30	14.95	14.96	14.66	14.66	37500
2002-12-31	14.64	14.97	14.41	14.81	97500
2003-01-02	14.60	14.89	14.60	14.85	178250
2003-01-03	14.80	15.19	14.69	15.03	87125
2003-01-06	15.16	15.91	14.93	15.91	354125
2003-01-07	15.80	16.18	15.49	16.13	224250
2003-01-08	15.76	16.19	15.76	16.10	242125
2003-01-09	16.04	16.40	15.97	16.40	199000
2003-01-10	16.38	16.60	15.93	16.49	170750
2003-01-13	16.60	16.80	16.42	16.64	648000
2003-01-14	16.78	16.78	16.42	16.76	310625
2003-01-15	16.77	16.80	16.58	16.74	310375
2003-01-16	16.78	16.78	16.57	16.59	157625
2003-01-17	16.57	16.78	16.42	16.72	252375
2003-01-21	16.70	16.79	16.55	16.68	258875
2003-01-22	16.56	16.75	16.53	16.68	208875
2003-01-23	16.82	16.92	16.70	16.91	337375
2003-01-24	16.95	17.17	16.79	17.17	397750
2003-01-27	17.14	17.19	16.85	16.86	276250
2003-01-28	17.04	17.08	16.88	17.07	123625
2003-01-29	17.04	17.42	16.85	17.36	190125
2003-01-30	17.33	17.50	17.26	17.33	314875
2003-01-31	17.26	17.56	17.24	17.51	244750
2003-02-03	17.44	17.60	17.34	17.60	271875
2003-02-04	17.60	17.64	17.48	17.60	215375
2003-02-05	17.69	17.78	17.21	17.37	216750
2003-02-06	17.22	17.57	17.22	17.56	173000
2003-02-07	17.58	17.60	17.32	17.54	196000
2003-02-10	17.22	17.59	17.18	17.58	102875
2003-02-11	17.32	17.80	17.32	17.80	475375
2003-02-12	17.74	18.26	17.70	18.08	463250
2003-02-13	18.00	18.14	17.84	18.06	150000
2003-02-14	17.92	18.54	17.92	18.46	94375
2003-02-18	18.64	18.82	18.52	18.74	211875
2003-02-19	18.91	18.99	18.56	18.67	242375
2003-02-20	18.64	18.72	18.54	18.56	177375
2003-02-21	18.40	18.84	18.32	18.66	95625
2003-02-24	18.56	18.68	18.43	18.57	72250
2003-02-25	18.40	18.69	18.40	18.67	90375
2003-02-26	18.84	18.84	17.76	17.84	262125
2003-02-27	18.03	18.46	18.00	18.24	330250
2003-02-28	18.18	18.50	18.15	18.32	154500
2003-03-03	18.24	18.84	18.16	18.70	194000
2003-03-04	18.99	19.47	18.84	19.17	173875
2003-03-05	19.05	19.05	17.96	18.18	747250
2003-03-06	18.09	18.16	17.28	17.70	323375
2003-03-07	17.41	17.84	17.41	17.75	221500
2003-03-10	16.96	17.60	16.96	17.19	166875
2003-03-11	17.20	17.75	17.20	17.60	420750
2003-03-12	17.75	18.36	17.56	18.28	312125
2003-03-13	18.23	18.87	18.23	18.87	158875
2003-03-14	18.88	19.08	18.66	18.91	96500
2003-03-17	18.50	19.59	18.50	19.28	253250
2003-03-18	19.18	19.60	19.00	19.59	157375
2003-03-19	19.60	19.63	19.21	19.40	116625
2003-03-20	19.34	19.64	19.13	19.29	95375
2003-03-21	19.84	19.92	19.30	19.50	230375
2003-03-24	19.44	20.00	19.19	19.52	146875
2003-03-25	19.20	20.00	19.19	19.92	150875
2003-03-26	19.83	20.24	19.28	19.86	209625
2003-03-27	18.36	18.40	16.90	17.36	872000
2003-03-28	17.34	17.92	17.13	17.52	196875
2003-03-31	17.01	17.65	16.99	17.31	246000
2003-04-01	16.89	17.71	16.89	17.71	216500
2003-04-02	17.75	18.34	17.75	18.34	261000
2003-04-03	18.02	18.60	17.80	18.34	206750
2003-04-04	18.34	18.48	18.10	18.31	166500
2003-04-07	18.32	18.76	18.23	18.66	124125
2003-04-08	18.68	18.80	18.14	18.40	157125
2003-04-09	18.34	18.64	18.22	18.54	71125
2003-04-10	18.62	18.86	18.13	18.36	51125
2003-04-11	18.52	18.64	18.06	18.29	69625
2003-04-14	18.04	18.62	18.04	18.50	119875
2003-04-15	18.34	18.80	18.29	18.79	118000
2003-04-16	18.86	18.91	18.56	18.64	90625
2003-04-17	19.01	19.05	18.62	18.62	64250
2003-04-21	18.64	18.96	18.62	18.68	138750
2003-04-22	18.79	18.80	18.50	18.77	68125
2003-04-23	18.76	19.05	18.70	18.98	30875
2003-04-24	18.94	18.95	18.69	18.93	69375
2003-04-25	18.96	19.00	18.66	18.94	68125
2003-04-28	19.04	19.25	18.95	19.18	87500
2003-04-29	19.12	19.28	18.76	19.23	206625
2003-04-30	19.04	19.39	19.04	19.38	109500
2003-05-01	19.40	19.40	19.02	19.32	95875
2003-05-02	19.39	19.73	19.23	19.49	366625
2003-05-05	19.57	19.84	19.57	19.65	163500
2003-05-06	19.78	19.85	19.62	19.74	152125
2003-05-07	19.83	19.85	19.69	19.76	154250
2003-05-08	19.77	19.87	19.38	19.46	309875
2003-05-09	19.40	19.60	18.50	19.44	90125
2003-05-12	19.44	19.45	18.85	18.90	234125
2003-05-13	18.66	18.99	18.12	18.41	345500
2003-05-14	18.14	18.67	18.07	18.42	130000
2003-05-15	18.39	18.69	18.10	18.30	88125
2003-05-16	18.04	18.62	18.02	18.30	582125
2003-05-19	18.31	18.42	17.78	17.80	225000
2003-05-20	17.78	17.95	17.51	17.64	56125
2003-05-21	17.77	18.10	17.53	18.10	143625
2003-05-22	18.10	18.42	18.00	18.21	140750
2003-05-23	18.10	18.50	18.10	18.50	87125
2003-05-27	18.40	18.80	18.29	18.78	173750
2003-05-28	18.80	19.29	18.73	19.22	180500
2003-05-29	19.25	19.61	19.22	19.61	140500
2003-05-30	19.60	19.97	19.56	19.97	141875
2003-06-02	20.00	20.04	19.82	19.99	99375
2003-06-03	19.84	20.00	19.58	19.74	97125
2003-06-04	19.63	19.88	19.47	19.72	66625
2003-06-05	19.71	20.04	19.47	20.00	142750
2003-06-06	19.60	20.20	19.43	19.54	110875
2003-06-09	19.40	19.80	19.00	19.20	87875
2003-06-10	19.02	19.22	18.87	19.12	113250
2003-06-11	18.89	19.20	18.89	19.18	82125
2003-06-12	19.36	19.62	19.25	19.57	82750
2003-06-13	19.50	19.60	19.03	19.34	91125
2003-06-16	19.12	19.51	19.11	19.30	80750
2003-06-17	19.12	19.47	18.94	19.12	41500
2003-06-18	19.00	19.11	18.76	18.99	68000
2003-06-19	19.03	19.38	18.84	18.97	61625
2003-06-20	19.18	19.69	18.82	19.08	93875
2003-06-23	19.00	19.19	18.78	18.89	102625
2003-06-24	18.70	18.99	18.64	18.78	60250
2003-06-25	18.67	19.12	18.67	19.00	75625
2003-06-26	19.18	19.40	18.88	19.24	147000
2003-06-27	19.04	19.05	18.71	18.80	110000
2003-06-30	18.96	19.28	18.60	19.23	217250
2003-07-01	19.20	19.27	18.71	19.08	175750
2003-07-02	18.91	19.02	18.42	18.76	136375
2003-07-03	18.56	18.91	18.56	18.62	350250
2003-07-07	18.60	19.25	18.60	19.22	216625
2003-07-08	19.20	20.37	19.04	20.34	289875
2003-07-09	20.10	21.91	20.10	21.68	270375
2003-07-10	21.50	23.26	21.50	23.11	543125
2003-07-11	22.81	23.02	21.60	22.38	358250
2003-07-14	22.16	22.88	22.07	22.76	217250
2003-07-15	22.80	22.80	21.64	22.32	113500
2003-07-16	22.50	22.76	22.26	22.30	70250
2003-07-17	22.48	22.48	21.65	21.80	105500
2003-07-18	22.04	22.11	21.64	21.94	203750
2003-07-21	21.74	21.86	21.54	21.56	88625
2003-07-22	21.57	21.82	21.52	21.63	140000
2003-07-23	21.62	21.94	21.46	21.61	113750
2003-07-24	21.79	22.19	21.53	21.66	92250
2003-07-25	21.51	21.87	21.37	21.66	53000
2003-07-28	21.80	21.83	21.50	21.63	90500
2003-07-29	21.76	22.14	21.73	22.03	68250
2003-07-30	22.12	22.12	21.81	21.98	28625
2003-07-31	21.89	22.35	21.89	22.05	44250
2003-08-01	22.20	22.20	21.53	22.11	82875
2003-08-04	21.92	22.20	21.43	21.78	132875
2003-08-05	22.05	22.54	21.74	22.20	90500
2003-08-06	22.02	22.33	21.15	21.58	117875
2003-08-07	21.79	21.79	21.40	21.66	47375
2003-08-08	21.66	21.75	20.66	21.18	89000
2003-08-11	21.08	21.50	20.80	21.27	66875
2003-08-12	21.10	21.26	21.00	21.18	137750
2003-08-13	21.20	21.34	21.04	21.23	133125
2003-08-14	21.28	21.64	21.15	21.56	114125
2003-08-15	21.61	21.74	21.55	21.60	29500
2003-08-18	21.62	22.06	21.56	21.97	102750
2003-08-19	22.06	22.36	22.01	22.36	88625
2003-08-20	22.46	22.62	22.27	22.46	107500
2003-08-21	22.58	22.80	22.46	22.76	68750
2003-08-22	22.80	22.80	21.67	21.69	54250
2003-08-25	21.61	22.06	21.54	22.02	210375
2003-08-26	22.06	22.11	21.80	21.96	70000
2003-08-27	21.85	22.03	21.70	21.89	44875
2003-08-28	21.92	22.20	21.65	22.13	103375
2003-08-29	22.11	22.36	22.11	22.23	190375
2003-09-02	22.38	23.36	22.38	23.29	231875
2003-09-03	23.00	23.18	22.62	23.10	160750
2003-09-04	23.10	23.16	22.82	23.12	36750
2003-09-05	23.00	23.11	22.50	22.66	94750
2003-09-08	22.52	23.12	22.48	22.72	48500
2003-09-09	22.62	22.77	22.32	22.40	66250
2003-09-10	22.29	22.29	21.88	21.88	80000
2003-09-11	21.88	22.35	21.79	22.29	100500
2003-09-12	22.05	22.67	22.05	22.56	40625
2003-09-15	22.40	22.98	22.40	22.80	88500
2003-09-16	22.77	22.90	22.41	22.62	65125
2003-09-17	22.55	22.66	22.26	22.26	84875
2003-09-18	22.30	22.44	22.18	22.20	31125
2003-09-19	22.16	22.40	21.89	21.93	102750
2003-09-22	21.87	21.87	21.03	21.15	121000
2003-09-23	21.25	21.25	20.64	20.91	84000
2003-09-24	20.96	21.26	20.96	21.07	79000
2003-09-25	21.01	21.15	20.43	20.47	113750
2003-09-26	20.40	20.49	20.02	20.02	70375
2003-09-29	20.00	20.79	19.80	20.78	84375
2003-09-30	20.54	21.11	19.90	20.84	128875
2003-10-01	20.94	21.81	20.84	21.80	81875
2003-10-02	21.83	21.83	21.19	21.40	58125
2003-10-03	21.59	21.84	21.23	21.40	82500
2003-10-06	21.54	21.62	21.38	21.52	83625
2003-10-07	21.57	22.04	21.41	21.98	217625
2003-10-08	21.99	22.00	21.22	21.38	69000
2003-10-09	21.10	22.02	20.81	21.50	100750
2003-10-10	21.40	21.55	21.19	21.42	31000
2003-10-13	21.31	21.78	21.31	21.67	55875
2003-10-14	21.76	21.76	21.49	21.70	51250
2003-10-15	21.76	21.80	21.39	21.57	45125
2003-10-16	21.47	21.57	20.99	21.36	46500
2003-10-17	21.18	21.50	21.17	21.32	68875
2003-10-20	21.29	21.39	21.12	21.31	120000
2003-10-21	21.12	21.45	21.04	21.33	26000
2003-10-22	21.28	21.28	20.49	20.56	61125
2003-10-23	20.56	21.00	20.16	20.98	112000
2003-10-24	20.89	20.96	20.66	20.86	96125
2003-10-27	20.84	21.38	20.65	21.30	67750
2003-10-28	21.20	21.59	21.20	21.59	55375
2003-10-29	21.35	21.98	21.35	21.93	90750
2003-10-30	22.04	22.40	22.02	22.15	105875
2003-10-31	22.15	22.41	21.86	22.16	84875
2003-11-03	22.05	22.26	21.96	22.19	69375
2003-11-04	22.03	22.26	21.80	21.81	111250
2003-11-05	21.76	21.93	20.86	21.34	210000
2003-11-06	21.39	21.70	21.16	21.52	159875
2003-11-07	21.52	22.06	21.46	22.04	87250
2003-11-10	21.82	22.20	21.61	21.70	71625
2003-11-11	21.64	21.86	21.54	21.57	32750
2003-11-12	21.74	21.88	21.20	21.60	94875
2003-11-13	21.68	21.70	21.22	21.60	77500
2003-11-14	21.69	21.92	21.25	21.28	88500
2003-11-17	21.24	21.24	20.66	20.76	108250
2003-11-18	20.78	20.92	20.45	20.46	69250
2003-11-19	20.72	21.32	20.56	20.71	207500
2003-11-20	20.77	21.11	20.46	20.67	194125
2003-11-21	20.88	21.00	20.60	20.80	186750
2003-11-24	21.00	21.57	20.62	21.56	319750
2003-11-25	21.59	22.24	21.10	21.66	155750
2003-11-26	21.65	22.11	21.46	21.78	79875
2003-11-28	21.49	21.61	21.21	21.21	39625
2003-12-01	21.08	21.80	21.07	21.80	47125
2003-12-02	22.00	22.33	21.91	22.08	134375
2003-12-03	22.01	22.18	21.75	21.83	93375
2003-12-04	21.74	21.97	21.29	21.67	93625
2003-12-05	21.69	21.98	21.57	21.70	78625
2003-12-08	21.90	21.99	21.47	21.73	98750
2003-12-09	21.92	21.98	21.13	21.22	72375
2003-12-10	21.37	21.38	20.81	21.00	111125
2003-12-11	21.06	21.27	20.98	21.21	137000
2003-12-12	21.44	21.60	21.14	21.44	205000
2003-12-15	21.20	21.64	20.68	20.78	163125
2003-12-16	20.64	21.08	20.64	20.77	188375
2003-12-17	20.62	20.99	20.61	20.86	98625
2003-12-18	20.80	21.49	20.74	21.32	70000
2003-12-19	21.59	21.75	21.22	21.72	76750
2003-12-22	21.45	23.08	21.45	22.43	177375
2003-12-23	22.24	22.52	22.24	22.52	121625
2003-12-24	22.44	22.48	22.32	22.38	157750
2003-12-26	22.44	22.52	22.10	22.31	16375
2003-12-29	22.08	22.77	22.08	22.73	59375
2003-12-30	22.46	22.66	22.14	22.35	108625
2003-12-31	22.22	22.70	22.22	22.42	90625
2004-01-02	22.46	22.72	22.32	22.52	153375
2004-01-05	22.54	22.77	22.35	22.40	45250
2004-01-06	22.44	22.62	22.41	22.62	50000
2004-01-07	22.50	22.80	22.47	22.66	38125
2004-01-08	22.74	22.88	22.64	22.78	62875
2004-01-09	22.70	22.72	22.40	22.56	303750
2004-01-12	22.40	24.15	22.40	24.14	571750
2004-01-13	23.88	26.48	23.88	25.42	833750
2004-01-14	25.45	26.80	25.33	26.80	497125
2004-01-15	26.11	26.24	25.42	25.72	590750
2004-01-16	25.70	25.73	25.36	25.52	273375
2004-01-20	25.42	25.86	25.21	25.52	294625
2004-01-21	25.28	25.40	25.04	25.20	218125
2004-01-22	25.05	25.28	25.01	25.16	471625
2004-01-23	25.23	26.50	25.22	26.43	347375
2004-01-26	26.58	29.32	26.32	27.96	638750
2004-01-27	27.94	28.03	26.96	27.11	270750
2004-01-28	26.70	26.95	26.40	26.65	244375
2004-01-29	26.54	27.50	26.49	27.50	326375
2004-01-30	27.14	27.37	26.80	27.07	214000
2004-02-02	27.09	27.16	26.56	26.80	264500
2004-02-03	26.65	26.94	26.59	26.60	180000
2004-02-04	26.62	26.63	25.41	25.50	291375
2004-02-05	25.41	26.04	24.80	25.26	213625
2004-02-06	25.30	27.60	25.30	27.06	346000
2004-02-09	27.18	27.48	26.68	27.01	125875
2004-02-10	26.79	27.28	26.29	27.04	288375
2004-02-11	26.90	27.51	26.83	27.48	125625
2004-02-12	27.39	27.48	27.05	27.19	218125
2004-02-13	27.04	27.22	27.04	27.06	112375
2004-02-17	27.30	27.34	27.00	27.20	115375
2004-02-18	27.29	27.70	27.25	27.60	89375
2004-02-19	27.74	28.05	27.54	27.86	257375
2004-02-20	27.53	27.80	27.34	27.40	81500
2004-02-23	27.71	27.75	27.18	27.36	135750
2004-02-24	27.56	27.72	26.60	27.69	197250
2004-02-25	27.87	27.91	27.40	27.80	130875
2004-02-26	27.39	28.00	27.38	27.78	125750
2004-02-27	28.05	28.07	27.63	27.66	49750
2004-03-01	27.84	29.05	27.76	28.89	297625
2004-03-02	28.79	29.44	28.49	28.86	396875
2004-03-03	28.84	29.32	28.68	29.22	242000
2004-03-04	29.18	29.51	29.15	29.36	205625
2004-03-05	29.36	30.26	28.88	29.99	311750
2004-03-08	30.01	30.08	29.49	29.52	83125
2004-03-09	29.63	29.63	29.26	29.37	70000
2004-03-10	29.23	29.44	28.85	28.86	74000
2004-03-11	28.95	29.05	28.11	28.11	74750
2004-03-12	28.05	28.89	27.85	28.69	95625
2004-03-15	28.76	28.76	27.86	28.06	105000
2004-03-16	28.22	28.24	27.43	27.58	86000
2004-03-17	28.06	28.82	27.60	28.57	128250
2004-03-18	28.45	29.20	28.43	29.07	73375
2004-03-19	29.37	29.38	28.90	29.06	131875
2004-03-22	29.06	29.06	28.17	28.48	115250
2004-03-23	28.37	28.60	28.19	28.19	61875
2004-03-24	28.19	28.28	27.70	28.00	92500
2004-03-25	27.86	28.22	27.82	27.98	155625
2004-03-26	27.98	28.05	27.72	27.90	68000
2004-03-29	28.04	28.04	27.44	27.65	97875
2004-03-30	27.44	28.05	27.22	28.05	111500
2004-03-31	28.05	29.62	27.98	28.80	126875
2004-04-01	28.68	29.26	28.60	29.02	142500
2004-04-02	28.97	29.56	28.97	29.20	108625
2004-04-05	29.18	29.40	29.02	29.07	153000
2004-04-06	29.00	29.54	29.00	29.15	105750
2004-04-07	29.10	29.72	29.02	29.38	47250
2004-04-08	29.62	29.62	29.09	29.13	106250
2004-04-12	28.94	29.27	28.46	28.64	87125
2004-04-13	28.57	29.23	28.43	29.18	145625
2004-04-14	28.84	29.79	28.78	29.79	191500
2004-04-15	29.67	30.58	29.44	29.86	217500
2004-04-16	29.86	30.77	29.56	30.74	163625
2004-04-19	30.79	30.98	30.43	30.82	215125
2004-04-20	30.68	31.30	29.92	30.10	141500
2004-04-21	30.10	30.75	29.84	30.63	99875
2004-04-22	30.79	31.01	30.40	30.49	104750
2004-04-23	30.38	30.89	30.31	30.65	68750
2004-04-26	30.74	30.74	30.40	30.61	76875
2004-04-27	30.62	30.78	30.24	30.45	175750
2004-04-28	30.25	31.30	30.24	31.11	211250
2004-04-29	30.85	31.20	30.40	30.42	129125
2004-04-30	30.62	31.26	30.45	30.74	87375
2004-05-03	30.61	31.18	30.27	30.49	218875
2004-05-04	30.73	31.02	30.43	30.95	70250
2004-05-05	30.80	31.01	30.67	30.75	174875
2004-05-06	30.74	31.00	30.44	30.89	117375
2004-05-07	31.03	31.03	29.55	29.94	388125
2004-05-10	29.83	29.85	29.43	29.49	306875
2004-05-11	29.50	29.72	29.20	29.64	310000
2004-05-12	29.78	29.93	29.09	29.66	198125
2004-05-13	29.37	30.02	29.30	29.94	149375
2004-05-14	29.68	29.88	29.53	29.71	127000
2004-05-17	29.58	29.64	29.17	29.34	73125
2004-05-18	29.51	29.92	29.17	29.70	132750
2004-05-19	29.87	30.22	29.67	30.04	199250
2004-05-20	29.92	30.05	29.48	29.63	194625
2004-05-21	29.70	29.82	28.64	28.97	258750
2004-05-24	28.96	29.38	28.90	29.06	154250
2004-05-25	29.17	29.29	28.88	29.27	167375
2004-05-26	29.08	29.54	28.80	29.27	94375
2004-05-27	29.28	29.79	29.21	29.78	207250
2004-05-28	29.78	30.13	29.73	29.74	186250
2004-06-01	29.82	30.09	29.56	29.91	222875
2004-06-02	29.82	30.07	29.04	29.49	193375
2004-06-03	29.58	29.58	29.10	29.17	108375
2004-06-04	29.40	29.65	28.97	29.29	75375
2004-06-07	29.19	29.26	28.83	29.06	107375
2004-06-08	29.05	29.15	28.80	29.00	106750
2004-06-09	29.15	29.15	28.45	28.62	85000
2004-06-10	28.62	28.97	27.91	28.84	119875
2004-06-14	29.00	29.00	28.46	28.50	135750
2004-06-15	28.63	28.85	28.02	28.34	101000
2004-06-16	28.30	28.63	28.05	28.29	96500
2004-06-17	28.29	28.36	27.66	27.69	262375
2004-06-18	28.02	28.04	25.19	27.72	776375
2004-06-21	28.00	28.00	27.06	27.36	291250
2004-06-22	27.51	27.60	27.19	27.27	305875
2004-06-23	27.40	27.60	27.09	27.23	539250
2004-06-24	27.20	27.97	27.20	27.68	705125
2004-06-25	27.93	28.62	27.61	28.61	312375
2004-06-28	28.71	28.71	27.96	28.00	226875
2004-06-29	28.00	28.15	27.58	27.84	391500
2004-06-30	27.94	28.74	27.90	28.62	244250
2004-07-01	28.50	28.85	28.28	28.50	162000
2004-07-02	28.56	28.60	28.08	28.08	54000
2004-07-06	28.34	29.03	28.06	28.48	190125
2004-07-07	28.48	28.74	28.33	28.33	107125
2004-07-08	28.44	28.48	27.27	27.33	220750
2004-07-09	27.24	27.64	27.12	27.28	77375
2004-07-12	21.74	24.11	20.88	23.88	4143500
2004-07-13	23.49	24.08	22.84	24.00	434500
2004-07-14	24.05	24.25	23.74	24.10	310375
2004-07-15	23.96	24.72	23.96	24.72	380125
2004-07-16	24.72	24.74	24.35	24.73	340250
2004-07-19	24.52	24.81	24.48	24.72	298000
2004-07-20	24.57	24.99	24.52	24.89	254000
2004-07-21	24.70	24.94	24.68	24.80	201375
2004-07-22	24.65	24.66	24.02	24.13	266500
2004-07-23	24.07	24.20	23.89	23.98	220750
2004-07-26	23.97	24.02	22.74	22.80	362875
2004-07-27	22.91	23.06	22.53	22.72	459750
2004-07-28	22.68	22.93	22.35	22.55	487500
2004-07-29	22.87	22.87	22.50	22.56	207375
2004-07-30	22.57	22.85	22.44	22.70	184875
2004-08-02	22.82	23.10	22.59	22.80	229500
2004-08-03	22.76	23.38	22.53	22.92	242125
2004-08-04	22.88	23.19	22.70	22.92	142625
2004-08-05	22.88	22.90	22.64	22.68	202250
2004-08-06	22.48	23.21	22.48	23.13	289500
2004-08-09	23.23	23.52	22.85	23.26	218875
2004-08-10	23.43	23.68	23.35	23.54	174750
2004-08-11	23.35	23.39	22.90	23.35	273500
2004-08-12	23.24	23.34	22.80	23.00	128250
2004-08-13	23.00	23.22	22.87	23.04	51125
2004-08-16	23.25	23.80	22.86	23.80	191000
2004-08-17	23.82	24.28	23.80	24.14	236125
2004-08-18	24.18	24.84	24.00	24.84	162125
2004-08-19	24.73	24.91	24.61	24.80	120250
2004-08-20	24.91	25.20	24.80	25.14	47875
2004-08-23	25.03	25.16	24.72	24.74	189875
2004-08-24	25.07	25.15	24.71	25.10	117250
2004-08-25	24.93	25.09	24.77	24.97	167125
2004-08-26	24.96	24.96	24.63	24.87	239000
2004-08-27	24.77	25.20	24.77	25.14	135875
2004-08-30	25.00	25.23	24.94	24.98	46000
2004-08-31	24.93	25.07	24.74	25.07	135125
2004-09-01	24.98	25.70	24.88	25.60	114500
2004-09-02	25.06	26.18	25.05	25.87	84625
2004-09-03	25.95	26.26	25.75	26.21	103000
2004-09-07	26.24	26.88	25.76	25.91	223250
2004-09-08	26.00	26.22	25.70	25.98	127000
2004-09-09	25.81	26.20	25.52	25.74	137000
2004-09-10	25.52	25.87	25.52	25.81	77125
2004-09-13	25.90	25.96	25.66	25.78	80875
2004-09-14	25.79	25.85	25.54	25.82	211375
2004-09-15	25.78	25.96	25.44	25.74	55625
2004-09-16	25.50	25.87	25.50	25.87	57750
2004-09-17	25.99	25.99	25.22	25.44	167625
2004-09-20	25.62	25.86	24.90	25.83	140125
2004-09-21	25.85	26.17	25.56	25.86	102000
2004-09-22	25.95	25.96	25.59	25.71	147875
2004-09-23	25.81	25.81	24.91	24.92	159375
2004-09-24	24.98	25.04	24.84	24.86	92375
2004-09-27	24.80	24.80	23.70	23.78	214875
2004-09-28	23.76	24.17	23.72	24.14	404375
2004-09-29	24.01	24.26	24.00	24.18	128250
2004-09-30	24.36	24.53	24.14	24.50	217000
2004-10-01	24.44	25.91	24.44	25.91	175500
2004-10-04	25.94	26.24	24.92	25.14	147625
2004-10-05	25.28	25.66	24.80	25.54	147250
2004-10-06	25.63	25.74	25.35	25.44	104375
2004-10-07	25.64	25.64	24.37	24.42	98250
2004-10-08	24.55	25.06	24.37	24.74	84875
2004-10-11	24.67	24.85	24.38	24.82	98000
2004-10-12	24.82	25.52	24.77	24.95	74750
2004-10-13	25.23	25.23	24.48	24.56	122000
2004-10-14	24.58	24.67	24.55	24.56	48750
2004-10-15	24.54	25.39	24.54	24.86	75000
2004-10-18	24.66	25.13	24.46	24.80	88000
2004-10-19	24.91	25.25	24.76	24.88	72625
2004-10-20	24.81	25.22	24.76	25.21	80000
2004-10-21	24.98	25.81	24.88	25.81	96750
2004-10-22	25.63	25.75	25.24	25.62	105250
2004-10-25	25.38	25.67	24.97	25.58	81125
2004-10-26	25.53	26.22	25.18	26.22	100250
2004-10-27	25.97	26.61	25.92	26.61	140875
2004-10-28	26.49	27.08	25.97	26.89	167375
2004-10-29	27.72	28.82	27.72	28.58	353750
2004-11-01	28.51	28.59	28.12	28.50	207375
2004-11-02	28.56	29.00	28.56	28.93	163375
2004-11-03	29.02	29.34	28.91	29.34	178500
2004-11-04	28.97	29.65	28.97	29.46	78125
2004-11-05	29.26	29.60	29.22	29.33	66375
2004-11-08	29.59	29.59	28.82	29.04	173875
2004-11-09	28.90	29.90	28.87	29.79	131750
2004-11-10	29.79	30.39	29.63	30.30	139625
2004-11-11	30.30	30.59	30.30	30.58	273125
2004-11-12	30.68	31.42	30.58	31.37	178500
2004-11-15	31.23	31.27	30.41	31.27	197375
2004-11-16	31.20	31.42	30.98	31.36	108500
2004-11-17	31.43	31.72	31.43	31.65	197500
2004-11-18	31.48	31.48	30.72	31.29	163750
2004-11-19	31.45	31.53	29.96	30.40	226625
2004-11-22	30.44	30.91	30.22	30.87	109500
2004-11-23	30.77	31.01	30.26	30.86	120750
2004-11-24	30.68	31.12	30.65	30.94	74875
2004-11-26	30.99	31.00	30.83	30.98	6875
2004-11-29	31.00	31.11	30.59	30.82	95125
2004-11-30	30.74	31.03	30.74	30.96	132625
2004-12-01	31.04	31.20	30.80	31.12	92500
2004-12-02	30.80	31.44	30.78	31.34	156125
2004-12-03	31.18	31.78	30.81	31.51	105000
2004-12-06	31.38	31.60	30.81	30.84	112375
2004-12-07	30.82	31.30	30.50	30.50	70375
2004-12-08	30.82	31.01	30.46	31.01	38875
2004-12-09	30.86	31.24	30.49	30.69	72625
2004-12-10	30.64	31.15	30.30	30.86	68125
2004-12-13	31.07	31.20	30.61	30.95	91375
2004-12-14	30.94	31.28	30.91	31.14	120250
2004-12-15	31.48	32.79	31.23	32.48	312750
2004-12-16	32.63	33.06	32.40	32.58	197375
2004-12-17	32.79	32.83	32.02	32.46	100500
2004-12-20	32.34	32.80	32.21	32.73	83000
2004-12-21	32.88	32.88	32.52	32.76	83500
2004-12-22	32.81	32.81	32.29	32.36	104125
2004-12-23	32.34	32.42	32.22	32.34	102125
2004-12-27	32.57	32.88	32.25	32.67	80375
2004-12-28	32.64	33.02	32.46	33.02	64625
2004-12-29	32.77	33.04	32.69	32.94	66125
2004-12-30	33.16	33.51	32.74	32.86	69875
2004-12-31	33.07	33.60	32.74	33.39	65750
2005-01-03	33.60	33.60	31.99	32.10	225125
2005-01-04	32.34	32.64	31.42	31.52	168500
2005-01-05	31.50	31.53	30.58	30.84	231625
2005-01-06	30.56	31.60	30.56	31.15	98250
2005-01-07	30.99	31.68	30.84	31.34	159375
2005-01-10	31.16	31.87	30.86	31.66	133375
2005-01-11	31.53	31.53	31.20	31.27	68125
2005-01-12	31.55	31.55	31.04	31.20	122125
2005-01-13	31.16	32.27	31.12	31.82	144750
2005-01-14	31.76	31.86	31.46	31.70	130500
2005-01-18	31.52	31.91	31.46	31.77	195125
2005-01-19	31.88	31.99	31.50	31.79	325500
2005-01-20	31.59	32.28	31.56	32.20	377000
2005-01-21	32.00	32.60	31.58	32.45	399500
2005-01-24	32.32	32.68	32.32	32.48	103375
2005-01-25	32.47	33.03	32.18	32.20	109625
2005-01-26	32.09	32.54	31.85	32.54	182375
2005-01-27	32.58	32.85	32.22	32.74	62625
2005-01-28	32.78	32.80	32.40	32.48	119375
2005-01-31	32.62	33.03	32.53	32.78	132000
2005-02-01	32.88	33.95	32.66	33.95	108000
2005-02-02	34.04	34.42	33.72	34.42	174375
2005-02-03	34.46	34.83	33.96	34.16	79625
2005-02-04	34.14	34.82	34.08	34.76	70000
2005-02-07	34.96	35.00	34.64	34.86	121750
2005-02-08	34.81	34.82	34.09	34.52	107125
2005-02-09	34.43	34.85	34.23	34.37	84750
2005-02-10	34.40	35.28	34.40	34.89	400625
2005-02-11	34.89	35.98	34.28	35.66	312125
2005-02-14	36.11	36.11	34.71	35.26	220000
2005-02-15	35.36	35.75	35.28	35.40	296625
2005-02-16	35.30	35.99	35.26	35.94	354875
2005-02-17	35.60	36.00	35.21	35.84	212000
2005-02-18	36.00	36.18	35.19	35.91	282750
2005-02-22	35.94	36.03	35.34	35.77	222625
2005-02-23	35.62	35.86	35.40	35.83	136625
2005-02-24	35.88	35.98	35.49	35.87	100875
2005-02-25	36.00	36.48	35.72	36.46	223250
2005-02-28	36.50	36.56	36.16	36.50	186125
2005-03-01	36.64	36.65	36.10	36.26	203250
2005-03-02	36.48	37.10	36.08	36.72	285375
2005-03-03	36.80	37.42	36.70	37.30	232125
2005-03-04	37.34	37.36	36.59	36.86	268750
2005-03-07	36.69	37.20	36.68	37.01	140375
2005-03-08	37.26	37.26	36.41	36.50	260750
2005-03-09	36.51	36.86	36.02	36.65	149000
2005-03-10	36.41	36.68	35.44	35.62	158000
2005-03-11	35.70	36.24	35.28	35.50	121250
2005-03-14	35.71	35.71	34.80	35.40	141875
2005-03-15	35.35	35.42	34.90	35.27	168250
2005-03-16	35.39	35.47	35.13	35.34	145875
2005-03-17	35.52	35.52	35.00	35.26	74375
2005-03-18	35.20	35.39	34.48	34.86	208500
2005-03-21	34.80	34.88	34.02	34.14	238750
2005-03-22	34.42	34.54	33.19	33.94	207875
2005-03-23	33.61	33.78	32.95	32.95	122250
2005-03-24	32.94	33.64	32.94	33.16	157625
2005-03-28	33.35	33.57	32.86	33.57	233875
2005-03-29	33.59	33.90	33.40	33.82	449375
2005-03-30	33.76	34.70	33.76	34.46	147625
2005-03-31	34.38	35.31	34.36	35.09	209000
2005-04-01	34.88	36.04	34.88	35.05	241125
2005-04-04	35.21	35.38	34.82	34.98	91875
2005-04-05	34.89	35.69	34.89	35.20	86875
2005-04-06	35.02	35.35	34.87	34.97	125625
2005-04-07	34.94	35.04	34.45	34.60	118125
2005-04-08	34.70	35.06	34.49	34.90	65750
2005-04-11	34.86	34.87	34.14	34.14	92250
2005-04-12	34.14	34.68	33.82	34.49	95500
2005-04-13	34.54	34.96	34.32	34.34	79875
2005-04-14	34.21	34.53	33.80	33.81	89500
2005-04-15	33.81	34.19	33.70	33.89	146125
2005-04-18	33.80	34.25	33.44	34.14	156750
2005-04-19	34.26	34.82	34.24	34.77	176750
2005-04-20	34.89	34.89	33.24	33.61	253500
2005-04-21	33.67	34.28	33.08	33.18	535875
2005-04-22	33.05	33.32	31.83	32.21	258125
2005-04-25	32.45	32.82	32.40	32.81	416875
2005-04-26	32.83	32.96	32.34	32.69	310500
2005-04-27	32.60	33.27	32.32	32.90	79750
2005-04-28	32.78	33.06	32.57	32.84	101500
2005-04-29	32.81	33.27	32.62	33.27	158125
2005-05-02	33.43	34.42	33.20	34.34	351000
2005-05-03	34.20	34.87	33.78	34.84	390375
2005-05-04	34.89	34.89	34.39	34.67	358500
2005-05-05	34.92	35.80	34.64	35.55	726125
2005-05-06	35.80	37.06	35.79	36.19	571000
2005-05-09	36.05	36.26	35.12	36.00	345125
2005-05-10	35.82	35.82	34.72	34.97	324125
2005-05-11	34.94	35.30	34.37	35.10	273000
2005-05-12	34.98	35.11	34.55	34.79	170625
2005-05-13	34.70	35.10	34.34	34.78	246625
2005-05-16	34.67	34.86	34.43	34.86	227500
2005-05-17	34.78	35.08	34.48	34.95	151375
2005-05-18	35.12	36.06	35.12	35.70	198375
2005-05-19	35.70	37.23	35.70	37.10	474875
2005-05-20	37.31	37.41	36.44	36.82	199875
2005-05-23	36.83	36.97	36.56	36.64	217625
2005-05-24	36.64	36.64	36.07	36.48	100625
2005-05-25	36.30	36.56	35.52	35.90	75000
2005-05-26	35.72	36.06	35.46	35.70	120375
2005-05-27	35.85	35.85	34.96	35.07	92625
2005-05-31	35.25	35.65	34.99	35.48	120625
2005-06-01	35.34	35.82	35.00	35.72	116000
2005-06-02	35.41	36.17	35.41	36.17	176750
2005-06-03	36.40	37.30	36.34	37.17	288625
2005-06-06	37.59	38.42	37.25	38.20	447375
2005-06-07	38.30	39.08	37.74	38.12	238125
2005-06-08	38.36	38.49	37.91	38.44	182125
2005-06-09	38.36	38.39	37.72	38.15	134125
2005-06-10	38.30	38.54	37.98	38.46	258250
2005-06-13	38.44	38.70	38.24	38.54	175750
2005-06-14	38.62	39.01	38.26	38.42	213250
2005-06-15	38.54	38.90	38.34	38.73	230750
2005-06-16	38.80	39.61	38.41	39.36	362750
2005-06-17	39.54	39.60	38.98	39.10	238625
2005-06-20	38.96	39.03	38.60	38.63	50125
2005-06-21	38.82	39.34	38.35	38.84	114375
2005-06-22	38.74	39.02	38.52	39.02	99500
2005-06-23	38.95	38.95	38.32	38.45	301875
2005-06-24	38.40	38.62	38.40	38.57	320625
2005-06-27	38.52	38.74	38.17	38.71	192000
2005-06-28	38.70	39.15	38.49	39.13	110750
2005-06-29	39.10	40.00	38.82	39.68	200750
2005-06-30	39.81	39.82	39.26	39.30	122375
2005-07-01	39.38	39.51	39.05	39.36	113375
2005-07-05	39.13	39.64	38.98	39.38	136250
2005-07-06	39.54	39.54	38.79	38.79	56500
2005-07-07	38.85	39.46	38.41	39.02	105875
2005-07-08	39.09	39.46	38.91	39.32	113875
2005-07-11	39.42	40.00	39.42	40.00	113625
2005-07-12	39.80	40.22	39.40	39.53	115875
2005-07-13	39.34	39.46	38.56	39.26	166500
2005-07-14	39.51	39.59	38.75	38.94	72125
2005-07-15	38.63	39.04	38.63	38.86	90375
2005-07-18	38.81	38.82	38.25	38.64	268125
2005-07-19	38.74	39.24	38.62	39.07	259125
2005-07-20	39.17	39.28	38.87	39.23	88625
2005-07-21	39.25	39.25	38.83	38.83	94500
2005-07-22	38.95	39.59	38.84	39.40	169750
2005-07-25	39.41	39.60	39.20	39.21	55750
2005-07-26	39.16	39.82	39.05	39.72	184625
2005-07-27	39.79	39.94	39.30	39.47	120000
2005-07-28	39.62	40.45	39.60	40.00	187625
2005-07-29	40.01	40.20	39.59	40.14	143625
2005-08-01	40.31	41.37	40.12	41.06	231875
2005-08-02	41.20	42.54	40.93	42.30	248250
2005-08-03	42.16	42.50	41.16	41.58	169500
2005-08-04	41.79	44.47	41.60	43.86	967750
2005-08-05	43.97	44.40	41.40	42.00	659000
2005-08-08	42.00	43.02	41.82	42.43	299000
2005-08-09	42.58	43.14	42.28	42.49	270250
2005-08-10	42.32	42.47	40.92	41.82	270500
2005-08-11	41.74	42.10	41.51	41.76	149250
2005-08-12	41.56	41.74	41.12	41.52	165375
2005-08-15	41.34	41.59	41.10	41.50	109500
2005-08-16	41.14	41.48	40.50	40.53	145000
2005-08-17	40.50	41.08	40.31	40.68	155875
2005-08-18	40.69	40.69	40.08	40.42	125000
2005-08-19	40.27	40.84	40.27	40.82	113625
2005-08-22	40.82	41.51	40.80	41.35	97750
2005-08-23	41.48	41.60	41.21	41.48	117750
2005-08-24	41.52	41.52	40.96	41.27	126500
2005-08-25	41.34	41.45	40.53	40.89	446250
2005-08-26	40.69	40.69	37.92	39.40	1116000
2005-08-29	37.01	38.68	36.68	38.50	752875
2005-08-30	38.57	39.26	37.68	38.94	407500
2005-08-31	39.01	39.87	38.33	39.63	271375
2005-09-01	39.65	40.14	39.29	39.94	178125
2005-09-02	39.81	40.25	39.54	40.02	141625
2005-09-06	40.21	40.36	39.50	39.86	217000
2005-09-07	39.79	39.94	39.10	39.10	263625
2005-09-08	38.88	39.02	36.70	36.88	813375
2005-09-09	36.89	37.36	36.58	36.90	564125
2005-09-12	37.08	38.26	36.85	37.94	357750
2005-09-13	37.65	38.07	37.48	37.78	162750
2005-09-14	37.78	38.05	37.42	37.54	181875
2005-09-15	37.60	37.60	36.98	37.14	107500
2005-09-16	37.36	37.55	36.93	37.06	225375
2005-09-19	36.94	37.27	36.34	36.39	147250
2005-09-20	36.48	36.89	36.38	36.60	204000
2005-09-21	36.82	36.86	34.52	34.80	631125
2005-09-22	34.62	35.06	34.48	34.80	524625
2005-09-23	34.70	35.59	34.12	35.26	281875
2005-09-26	35.52	36.18	35.51	35.56	333500
2005-09-27	35.52	36.39	35.49	36.09	213875
2005-09-28	36.18	36.66	35.66	35.78	171625
2005-09-29	35.75	35.85	35.01	35.38	164375
2005-09-30	35.31	36.33	35.00	36.20	227625
2005-10-03	36.24	37.18	36.17	36.57	168375
2005-10-04	36.77	36.77	35.68	35.68	256000
2005-10-05	35.66	35.74	34.49	34.70	154875
2005-10-06	34.48	34.67	33.40	33.72	261750
2005-10-07	34.06	35.28	33.87	35.01	384125
2005-10-10	35.31	35.31	34.34	34.59	230500
2005-10-11	34.71	34.71	32.98	33.52	328125
2005-10-12	33.57	33.74	32.42	32.89	303375
2005-10-13	32.81	34.16	32.80	33.75	411125
2005-10-14	34.02	34.14	33.20	33.99	219750
2005-10-17	33.68	33.90	33.30	33.64	153375
2005-10-18	33.40	33.71	33.20	33.60	186125
2005-10-19	33.36	34.61	33.34	34.58	181500
2005-10-20	34.33	34.64	33.94	34.17	125750
2005-10-21	34.00	34.95	34.00	34.60	158375
2005-10-24	34.66	35.48	34.42	35.44	165125
2005-10-25	35.48	35.76	35.16	35.62	143125
2005-10-26	35.28	35.52	34.96	35.12	223750
2005-10-27	35.26	35.26	33.34	33.48	169250
2005-10-28	33.76	34.09	33.17	33.62	150750
2005-10-31	33.25	34.65	33.25	34.30	143417
2005-11-01	34.07	34.50	33.83	34.04	203875
2005-11-02	34.18	34.32	33.55	33.74	281000
2005-11-03	33.90	34.11	33.52	33.76	233625
2005-11-04	33.66	34.01	33.49	33.76	450750
2005-11-07	34.00	34.00	33.21	33.40	150250
2005-11-08	33.47	33.63	33.00	33.56	260125
2005-11-09	33.60	33.60	31.06	32.84	2118000
2005-11-10	32.96	33.29	32.74	33.15	353750
2005-11-11	33.12	33.40	32.87	33.22	173250
2005-11-14	33.40	33.41	32.98	33.32	118875
2005-11-15	33.15	33.57	33.15	33.32	150750
2005-11-16	33.46	33.63	33.29	33.52	164750
2005-11-17	33.60	34.34	33.40	34.26	319500
2005-11-18	34.49	35.07	34.31	35.02	217000
2005-11-21	35.12	35.22	34.74	35.20	241875
2005-11-22	35.06	35.41	34.88	35.33	210500
2005-11-23	35.14	35.80	35.14	35.48	215125
2005-11-25	35.57	36.16	35.54	36.00	87750
2005-11-28	36.00	36.00	35.34	35.75	123375
2005-11-29	35.95	36.16	35.30	35.48	154125
2005-11-30	35.67	35.67	34.98	35.22	223125
2005-12-01	35.37	35.86	35.24	35.86	180500
2005-12-02	35.78	35.86	35.34	35.50	106000
2005-12-05	35.62	35.68	34.96	35.12	140000
2005-12-06	35.30	35.30	34.77	34.91	305500
2005-12-07	34.93	35.78	34.38	35.56	273125
2005-12-08	35.51	37.12	35.51	35.81	351750
2005-12-09	35.63	35.88	34.95	35.75	461625
2005-12-12	35.67	36.42	35.21	36.12	301000
2005-12-13	35.78	36.64	35.74	36.50	153000
2005-12-14	36.38	36.87	35.83	36.08	325000
2005-12-15	35.88	36.22	35.60	36.18	164375
2005-12-16	36.26	36.33	35.71	35.72	200500
2005-12-19	35.92	35.92	35.01	35.47	157750
2005-12-20	35.39	36.18	35.31	36.10	124125
2005-12-21	36.15	37.60	35.98	37.36	543500
2005-12-22	37.56	37.66	37.14	37.65	157875
2005-12-23	37.66	37.96	37.42	37.62	66625
2005-12-27	37.74	37.74	37.03	37.03	217750
2005-12-28	37.30	37.30	36.90	37.03	94625
2005-12-29	37.00	37.75	36.32	37.21	166000
2005-12-30	37.06	37.06	36.46	36.75	97250
2006-01-03	36.99	39.03	36.87	38.78	355125
2006-01-04	39.05	40.09	38.74	39.50	383250
2006-01-05	39.68	39.68	38.96	39.30	120250
2006-01-06	39.58	40.00	39.45	39.85	209375
2006-01-09	39.98	39.99	39.60	39.87	207125
2006-01-10	39.45	39.49	38.86	39.07	205125
2006-01-11	39.01	39.38	38.11	38.70	199750
2006-01-12	38.57	38.77	38.26	38.48	108250
2006-01-13	38.56	38.64	38.09	38.30	184000
2006-01-17	38.35	38.38	37.28	37.94	151625
2006-01-18	37.60	38.31	37.58	38.24	133000
2006-01-19	38.62	39.00	38.46	38.80	304375
2006-01-20	38.96	38.96	38.13	38.28	318375
2006-01-23	38.20	38.38	37.46	37.59	297750
2006-01-24	37.60	39.42	37.60	39.12	657750
2006-01-25	39.36	39.36	38.68	38.86	118500
2006-01-26	39.10	39.26	38.74	38.99	249750
2006-01-27	39.17	39.20	38.90	39.10	100375
2006-01-30	38.92	39.21	38.58	39.19	117750
2006-01-31	39.02	39.78	38.94	39.66	247000
2006-02-01	39.36	39.98	38.92	39.77	238625
2006-02-02	40.52	42.88	40.02	41.03	544750
2006-02-03	40.73	40.88	39.28	39.34	226375
2006-02-06	39.53	40.00	38.85	39.99	208125
2006-02-07	39.75	39.93	38.19	38.55	200000
2006-02-08	38.80	39.12	38.06	39.02	213750
2006-02-09	38.92	39.79	38.49	39.21	161375
2006-02-10	39.04	39.30	38.60	38.83	79375
2006-02-13	38.75	38.99	38.17	38.68	168375
2006-02-14	38.58	39.08	38.13	38.95	279250
2006-02-15	39.00	39.74	38.74	39.64	135125
2006-02-16	39.76	40.31	39.73	40.09	138500
2006-02-17	40.23	40.38	40.01	40.31	89125
2006-02-21	40.32	40.74	40.25	40.66	192750
2006-02-22	40.78	41.53	40.59	41.22	251500
2006-02-23	41.14	41.71	40.72	41.70	373000
2006-02-24	41.53	42.97	41.53	42.75	354500
2006-02-27	42.66	43.28	42.40	43.19	201375
2006-02-28	43.03	43.53	43.00	43.49	468750
2006-03-01	43.38	43.82	43.02	43.74	287750
2006-03-02	43.58	44.00	43.35	43.68	273625
2006-03-03	42.81	42.96	42.28	42.38	559250
2006-03-06	41.38	41.64	40.92	41.57	445875
2006-03-07	41.45	41.51	40.85	41.14	338750
2006-03-08	41.08	41.30	40.42	41.26	330500
2006-03-09	41.26	41.44	40.22	40.46	257375
2006-03-10	40.38	41.18	40.32	41.00	177250
2006-03-13	41.08	41.53	40.98	41.40	276750
2006-03-14	41.28	41.60	40.36	41.49	354125
2006-03-15	41.60	41.87	41.40	41.61	244000
2006-03-16	41.84	42.48	41.79	42.08	346750
2006-03-17	42.34	42.34	41.82	41.87	341375
2006-03-20	41.80	42.48	41.78	42.45	168250
2006-03-21	42.33	42.66	41.57	41.63	290875
2006-03-22	41.60	42.34	41.39	42.18	227000
2006-03-23	42.04	43.21	41.93	43.10	380875
2006-03-24	42.93	43.22	42.72	43.16	180375
2006-03-27	43.31	43.94	43.11	43.60	505125
2006-03-28	43.38	43.95	42.98	43.34	187000
2006-03-29	43.54	44.08	43.22	43.68	187625
2006-03-30	43.61	43.76	42.62	42.77	243375
2006-03-31	43.00	43.00	41.98	42.51	237125
2006-04-03	42.50	43.14	41.93	42.07	200250
2006-04-04	41.95	42.35	41.43	42.10	140000
2006-04-05	41.98	42.55	41.34	41.84	131750
2006-04-06	41.98	41.98	40.62	40.80	311250
2006-04-07	41.04	41.52	40.05	40.70	317625
2006-04-10	40.72	41.00	40.14	40.80	170125
2006-04-11	40.75	40.86	39.02	39.84	667750
2006-04-12	39.72	39.90	39.12	39.24	313250
2006-04-13	39.30	39.79	38.97	39.66	178625
2006-04-17	39.78	39.78	38.98	39.25	115250
2006-04-18	39.30	39.98	39.30	39.98	158500
2006-04-19	39.81	40.45	39.40	40.45	147875
2006-04-20	40.38	40.57	40.01	40.46	128750
2006-04-21	40.54	40.73	39.38	39.88	94625
2006-04-24	39.76	39.95	39.11	39.66	156250
2006-04-25	39.45	39.58	38.82	39.00	261500
2006-04-26	38.82	39.32	38.82	39.20	254000
2006-04-27	39.02	39.51	38.68	39.05	238875
2006-04-28	38.90	39.43	38.64	39.41	144125
2006-05-01	39.52	39.59	38.58	39.13	284750
2006-05-02	39.51	40.38	39.05	40.30	209500
2006-05-03	40.40	40.58	39.93	40.20	270875
2006-05-04	38.88	39.42	36.48	37.88	1786000
2006-05-05	38.16	39.15	38.06	38.83	301750
2006-05-08	38.73	38.94	38.69	38.87	199000
2006-05-09	38.76	39.11	38.70	38.80	194125
2006-05-10	38.68	38.78	37.92	38.08	325000
2006-05-11	37.99	38.30	37.36	37.37	388500
2006-05-12	37.31	37.38	36.82	36.91	341125
2006-05-15	36.78	37.07	36.45	36.75	301875
2006-05-16	36.75	37.13	36.60	36.61	379875
2006-05-17	36.36	36.94	36.30	36.38	350000
2006-05-18	36.43	36.45	35.36	35.58	365750
2006-05-19	35.40	35.70	34.77	35.14	551000
2006-05-22	34.96	35.01	34.42	34.66	665625
2006-05-23	34.89	35.92	34.85	35.03	350750
2006-05-24	35.09	35.09	34.18	34.28	313750
2006-05-25	34.64	34.64	33.86	34.30	376125
2006-05-26	34.35	34.83	34.22	34.63	304250
2006-05-30	34.53	34.59	33.48	33.48	205500
2006-05-31	33.65	33.78	33.09	33.50	390750
2006-06-01	33.66	33.96	33.14	33.59	267250
2006-06-02	33.66	34.02	33.38	33.62	251375
2006-06-05	33.43	33.71	32.16	32.70	522500
2006-06-06	32.80	32.80	31.98	32.10	465000
2006-06-07	32.16	33.36	32.08	32.66	570500
2006-06-08	32.70	32.98	32.19	32.80	608750
2006-06-09	32.90	33.68	32.84	33.25	467625
2006-06-12	33.42	33.61	32.70	32.70	360375
2006-06-13	32.64	33.13	32.47	32.48	425375
2006-06-14	32.42	32.82	32.42	32.64	536750
2006-06-15	32.77	32.89	32.44	32.60	504750
2006-06-16	32.45	33.74	32.45	33.38	871625
2006-06-19	33.44	33.54	32.51	32.71	360000
2006-06-20	32.54	32.62	31.86	31.90	521125
2006-06-21	31.81	32.28	31.71	31.99	395375
2006-06-22	32.02	32.10	31.66	32.09	203375
2006-06-23	32.32	33.13	32.26	32.88	387000
2006-06-26	33.04	33.66	33.04	33.57	349000
2006-06-27	33.54	33.74	33.45	33.60	386125
2006-06-28	33.76	33.79	33.32	33.69	263625
2006-06-29	33.78	34.80	33.67	34.46	461125
2006-06-30	34.51	35.04	34.29	34.44	467125
2006-07-03	34.26	34.47	33.82	33.94	153875
2006-07-05	33.56	33.73	32.80	33.56	358375
2006-07-06	33.57	34.16	33.52	34.13	264500
2006-07-07	34.13	34.13	33.23	33.36	370875
2006-07-10	33.34	33.97	33.34	33.68	227625
2006-07-11	33.62	33.83	33.38	33.74	245250
2006-07-12	33.83	33.83	32.41	32.41	336375
2006-07-13	32.30	32.30	31.51	31.83	456125
2006-07-14	31.71	32.10	31.41	31.54	309500
2006-07-17	31.48	31.55	30.60	30.68	312375
2006-07-18	30.83	30.83	29.66	30.08	578375
2006-07-19	30.03	31.04	30.03	30.80	143250
2006-07-20	30.78	30.91	30.42	30.50	155625
2006-07-21	30.36	30.38	29.70	29.93	131125
2006-07-24	30.02	30.67	30.02	30.56	128875
2006-07-25	30.41	31.29	30.40	31.03	197500
2006-07-26	30.89	31.14	30.46	31.10	278250
2006-07-27	31.20	32.00	31.04	31.23	509750
2006-07-28	31.36	31.52	30.98	31.50	264750
2006-07-31	31.29	31.81	31.26	31.63	192875
2006-08-01	31.41	31.63	30.53	30.61	774875
2006-08-02	30.78	30.89	30.29	30.54	228750
2006-08-03	32.80	35.33	32.51	35.29	1440125
2006-08-04	35.20	35.98	34.33	35.39	595125
2006-08-07	34.18	35.62	34.18	34.43	422000
2006-08-08	34.62	34.70	33.98	34.00	268875
2006-08-09	34.31	34.58	33.90	33.92	171500
2006-08-10	33.83	34.73	33.83	34.40	130250
2006-08-11	34.32	34.55	34.11	34.28	164250
2006-08-14	34.44	35.29	34.26	34.39	212875
2006-08-15	34.78	35.26	34.18	34.42	205125
2006-08-16	34.61	34.89	34.04	34.34	257250
2006-08-17	34.13	34.41	34.04	34.25	272375
2006-08-18	34.42	34.42	33.64	34.00	133000
2006-08-21	33.82	34.09	33.38	33.58	296625
2006-08-22	33.60	33.71	33.41	33.60	168500
2006-08-23	33.74	34.15	33.66	33.92	225500
2006-08-24	33.89	34.35	33.81	34.26	229375
2006-08-25	34.08	34.12	33.76	34.00	136000
2006-08-28	34.21	34.67	34.21	34.33	257625
2006-08-29	34.29	34.71	34.10	34.46	344750
2006-08-30	34.60	34.84	34.02	34.58	199250
2006-08-31	34.75	35.31	34.43	35.06	134125
2006-09-01	34.98	35.49	34.98	34.99	125750
2006-09-05	35.14	35.46	34.98	35.42	102250
2006-09-06	35.35	35.35	34.82	35.03	152750
2006-09-07	34.87	36.16	34.87	35.94	242875
2006-09-08	35.97	36.10	35.60	35.86	224250
2006-09-11	35.60	36.08	35.10	36.00	276875
2006-09-12	35.91	36.90	35.86	36.62	203500
2006-09-13	36.74	36.74	36.20	36.68	216000
2006-09-14	36.43	37.77	36.38	37.62	344000
2006-09-15	37.88	38.86	37.82	38.82	492375
2006-09-18	38.72	39.28	38.50	38.86	395250
2006-09-19	38.88	39.20	38.22	38.60	175375
2006-09-20	38.90	39.80	38.89	39.54	284875
2006-09-21	39.71	39.96	39.49	39.87	200750
2006-09-22	39.66	39.89	39.16	39.22	322250
2006-09-25	39.41	39.48	38.38	39.19	235625
2006-09-26	39.06	39.46	38.75	39.26	146875
2006-09-27	39.03	39.31	38.82	38.86	123000
2006-09-28	39.04	39.25	38.62	38.70	149750
2006-09-29	38.84	39.15	38.40	38.61	206125
2006-10-02	38.46	38.63	37.72	37.99	175125
2006-10-03	37.79	38.89	37.54	38.20	169750
2006-10-04	38.24	39.41	38.06	39.20	222250
2006-10-05	39.28	39.66	39.20	39.64	147500
2006-10-06	39.52	39.60	38.74	39.37	206125
2006-10-09	39.18	40.40	38.85	40.38	260375
2006-10-10	40.28	40.28	39.20	39.47	225750
2006-10-11	39.36	39.70	38.86	39.30	195750
2006-10-12	39.42	40.22	39.35	40.06	196875
2006-10-13	39.97	40.40	39.82	40.10	154500
2006-10-16	39.99	40.74	39.97	40.55	291000
2006-10-17	40.40	40.62	39.67	40.34	253000
2006-10-18	40.41	40.80	40.38	40.40	166875
2006-10-19	40.35	40.49	39.88	40.04	228875
2006-10-20	40.14	40.26	39.60	40.03	150625
2006-10-23	39.85	40.02	39.26	40.00	182375
2006-10-24	39.85	39.87	39.42	39.80	127250
2006-10-25	39.90	40.58	39.83	40.10	148875
2006-10-26	40.12	40.78	39.58	40.71	119000
2006-10-27	40.51	40.79	39.99	40.32	159625
2006-10-30	40.10	40.44	39.66	40.28	99303
2006-10-31	40.42	40.42	39.79	39.98	149926
2006-11-01	40.21	40.21	39.47	39.71	239775
2006-11-02	39.11	39.83	38.85	39.61	257613
2006-11-03	39.82	40.23	39.68	40.20	169047
2006-11-06	40.22	41.35	40.22	41.22	255660
2006-11-07	41.36	42.30	41.26	41.80	298295
2006-11-08	41.77	42.71	41.51	42.52	196445
2006-11-09	42.54	42.69	42.24	42.40	284958
2006-11-10	42.40	43.45	42.40	43.38	321206
2006-11-13	43.50	43.50	43.02	43.25	181746
2006-11-14	43.26	43.70	42.66	43.56	350713
2006-11-15	43.44	43.83	43.28	43.62	252070
2006-11-16	43.76	44.09	43.72	44.03	320753
2006-11-17	44.02	44.02	43.46	43.84	234543
2006-11-20	43.91	43.98	43.32	43.70	180393
2006-11-21	43.68	43.68	41.48	41.58	780141
2006-11-22	41.54	41.96	41.26	41.31	273158
2006-11-24	40.80	42.11	40.78	41.68	119948
2006-11-27	41.15	41.18	39.70	40.28	315567
2006-11-28	40.18	40.90	40.02	40.74	260741
2006-11-29	40.98	41.80	40.94	41.72	231636
2006-11-30	41.60	42.02	41.20	41.76	150742
2006-12-01	41.80	41.80	41.00	41.11	166270
2006-12-04	41.11	41.80	41.07	41.22	204236
2006-12-05	43.18	43.18	42.17	42.32	1383845
2006-12-06	42.42	42.63	42.11	42.40	2843647
2006-12-07	42.17	42.66	41.89	42.31	575942
2006-12-08	36.72	38.82	36.36	38.69	4348425
2006-12-11	38.67	38.67	38.00	38.62	652947
2006-12-12	38.56	39.12	38.21	38.58	434697
2006-12-13	37.92	38.04	37.37	37.82	1271036
2006-12-14	37.74	37.87	37.34	37.72	444867
2006-12-15	37.78	37.95	37.65	37.80	529438
2006-12-18	37.74	37.85	36.64	36.70	543720
2006-12-19	36.45	36.92	36.41	36.58	445192
2006-12-20	36.55	36.72	36.39	36.58	215493
2006-12-21	36.54	37.44	36.54	36.80	336207
2006-12-22	37.07	37.15	36.58	37.01	376755
2006-12-26	37.10	37.80	37.07	37.75	332837
2006-12-27	37.81	38.79	37.71	38.72	363340
2006-12-28	38.73	39.24	38.48	38.98	290475
2006-12-29	39.07	39.30	38.68	38.74	210478
2007-01-03	38.86	38.90	37.39	38.32	600342
2007-01-04	38.41	38.50	37.12	37.64	501040
2007-01-05	37.54	37.86	37.02	37.44	536791
2007-01-08	37.53	38.13	36.84	37.54	455760
2007-01-09	37.54	37.68	36.79	37.66	478310
2007-01-10	37.45	38.42	37.45	38.18	379845
2007-01-11	38.23	38.62	38.08	38.27	203926
2007-01-12	38.25	38.58	37.99	38.50	193327
2007-01-16	38.57	39.30	38.57	39.00	264890
2007-01-17	38.90	39.30	38.83	39.05	168007
2007-01-18	39.07	39.28	38.62	38.97	229705
2007-01-19	38.86	39.16	38.50	39.03	211495
2007-01-22	35.67	37.37	34.06	34.32	1989542
2007-01-23	34.14	34.26	33.67	33.84	572653
2007-01-24	33.99	34.16	33.68	34.05	553777
2007-01-25	34.08	34.57	34.00	34.32	578606
2007-01-26	34.29	35.21	34.02	34.92	489036
2007-01-29	35.06	35.86	34.64	35.35	694885
2007-01-30	35.28	35.80	35.03	35.60	343143
2007-01-31	35.44	36.58	35.07	35.83	413017
2007-02-01	36.00	36.06	35.18	35.62	383035
2007-02-02	35.78	35.94	34.90	35.11	616275
2007-02-05	35.14	35.37	34.44	35.24	724835
2007-02-06	11.92	12.79	11.67	11.75	5068380
2007-02-07	11.78	11.99	11.69	11.80	2292992
2007-02-08	9.87	11.02	9.76	10.93	9140455
2007-02-09	10.99	10.99	10.46	10.58	4391875
2007-02-12	10.79	10.79	10.36	10.52	1929147
2007-02-13	10.61	10.65	10.36	10.50	1528572
2007-02-14	10.58	10.74	10.50	10.54	1645445
2007-02-15	10.52	10.95	10.52	10.76	1998975
2007-02-16	10.77	10.86	10.69	10.70	855498
2007-02-20	10.66	11.00	10.55	10.99	896246
2007-02-21	10.93	11.15	10.90	11.08	956860
2007-02-22	11.14	11.23	11.06	11.18	894536
2007-02-23	11.18	11.44	11.05	11.35	969147
2007-02-26	11.41	11.46	11.29	11.35	793477
2007-02-27	11.12	11.31	10.99	11.12	706490
2007-02-28	11.09	11.30	10.94	11.16	626056
2007-03-01	11.08	11.30	10.91	11.27	590588
2007-03-02	11.25	11.35	11.06	11.12	985211
2007-03-05	11.05	11.18	10.89	10.91	739691
2007-03-06	10.95	11.08	10.91	11.05	448196
2007-03-07	11.12	11.12	10.81	10.87	667600
2007-03-08	10.94	10.98	10.79	10.86	654461
2007-03-09	10.90	11.30	10.80	11.03	809997
2007-03-12	11.08	11.18	10.78	10.86	647183
2007-03-13	10.95	11.16	10.70	10.71	794273
2007-03-14	10.74	10.99	10.71	10.97	387676
2007-03-15	10.93	11.20	10.93	11.12	532815
2007-03-16	11.11	11.50	11.07	11.29	522033
2007-03-19	11.39	11.71	11.39	11.50	504041
2007-03-20	11.56	11.63	11.35	11.62	384321
2007-03-21	11.58	11.80	11.56	11.80	481301
2007-03-22	11.80	11.97	11.74	11.90	539981
2007-03-23	11.94	12.30	11.93	12.22	566212
2007-03-26	12.26	12.36	12.01	12.12	424787
2007-03-27	12.04	12.12	11.70	11.78	765710
2007-03-28	11.69	11.98	11.68	11.82	378038
2007-03-29	11.96	11.96	11.58	11.76	518465
2007-03-30	11.76	11.89	11.68	11.82	250033
2007-04-02	11.89	11.89	11.58	11.71	601768
2007-04-03	11.72	11.79	11.58	11.77	603598
2007-04-04	11.77	11.87	11.65	11.78	346568
2007-04-05	11.82	11.82	11.58	11.76	458822
2007-04-09	11.82	12.07	11.66	12.01	451690
2007-04-10	11.91	12.12	11.86	12.03	307832
2007-04-11	12.12	12.12	11.91	11.98	342103
2007-04-12	11.98	11.99	11.79	11.96	295323
2007-04-13	11.94	12.00	11.86	11.92	231235
2007-04-16	11.95	12.00	11.82	11.92	309970
2007-04-17	11.94	12.04	11.84	12.03	269783
2007-04-18	12.02	12.02	11.88	11.88	168935
2007-04-19	11.85	11.97	11.71	11.73	364206
2007-04-20	11.76	11.84	11.70	11.83	407122
2007-04-23	11.78	11.99	11.74	11.96	215058
2007-04-24	11.94	12.27	11.92	12.08	362782
2007-04-25	12.12	12.14	11.90	11.99	369387
2007-04-26	11.98	12.22	11.94	12.18	254426
2007-04-27	12.18	12.18	11.90	11.91	213526
2007-04-30	11.91	12.06	11.82	11.85	366327
2007-05-01	11.85	12.26	11.82	12.22	290977
2007-05-02	12.25	12.48	12.02	12.34	349831
2007-05-03	12.28	12.46	12.17	12.20	236601
2007-05-04	12.27	12.34	12.12	12.31	333902
2007-05-07	12.31	12.92	12.31	12.46	609253
2007-05-08	12.38	12.38	11.75	11.98	995558
2007-05-09	11.91	12.33	11.91	12.02	582546
2007-05-10	12.00	12.02	11.50	11.54	785061
2007-05-11	11.54	12.02	11.40	11.56	526763
2007-05-14	11.58	11.89	11.58	11.75	385360
2007-05-15	11.78	11.80	11.54	11.64	357918
2007-05-16	11.69	11.75	11.41	11.68	178756
2007-05-17	11.62	11.62	11.27	11.54	703656
2007-05-18	11.54	11.54	11.38	11.39	656115
2007-05-21	11.35	11.61	11.25	11.48	366386
2007-05-22	11.41	11.88	11.41	11.79	421802
2007-05-23	11.90	11.94	11.72	11.73	319571
2007-05-24	11.69	11.78	11.37	11.40	414491
2007-05-25	11.47	11.60	11.31	11.38	377873
2007-05-29	11.42	11.57	11.34	11.35	384595
2007-05-30	11.34	11.48	11.28	11.42	652525
2007-05-31	11.40	11.62	11.40	11.48	432830
2007-06-01	11.56	11.56	11.00	11.08	876507
2007-06-04	11.06	11.16	10.77	10.84	704846
2007-06-05	10.84	11.43	10.70	10.75	768966
2007-06-06	10.20	10.64	10.02	10.43	1779086
2007-06-07	10.13	10.33	10.05	10.06	910460
2007-06-08	10.05	10.26	9.95	10.24	662533
2007-06-11	10.24	10.25	10.04	10.13	543787
2007-06-12	10.06	10.36	9.96	10.22	838788
2007-06-13	10.18	10.38	10.14	10.34	666341
2007-06-14	10.32	10.55	10.29	10.46	551675
2007-06-15	10.53	10.57	10.36	10.38	348476
2007-06-18	10.38	10.45	10.22	10.35	501097
2007-06-19	10.33	10.34	10.15	10.26	476148
2007-06-20	10.22	10.32	10.04	10.24	520968
2007-06-21	10.25	10.39	10.18	10.28	595436
2007-06-22	10.22	10.38	10.01	10.13	1021710
2007-06-25	10.18	10.18	9.90	10.03	895276
2007-06-26	10.05	10.08	9.78	9.96	387940
2007-06-27	9.94	10.02	9.78	10.00	758151
2007-06-28	9.99	10.00	9.77	9.83	633871
2007-06-29	9.85	9.87	9.74	9.81	481447
2007-07-02	9.82	9.87	9.66	9.72	604343
2007-07-03	9.71	10.10	9.70	9.76	342773
2007-07-05	9.77	10.02	9.75	9.93	808665
2007-07-06	9.96	10.10	9.90	10.04	251425
2007-07-09	10.86	10.86	10.10	10.18	727880
2007-07-10	10.12	10.13	9.82	10.04	907712
2007-07-11	10.05	10.13	9.98	10.02	372145
2007-07-12	10.04	10.21	10.02	10.11	303930
2007-07-13	10.18	10.49	10.17	10.28	675678
2007-07-16	10.28	10.43	10.28	10.42	455073
2007-07-17	10.42	10.57	10.34	10.42	503807
2007-07-18	10.42	10.42	10.15	10.38	391753
2007-07-19	10.41	10.63	10.26	10.39	399123
2007-07-20	10.39	10.50	10.02	10.16	399848
2007-07-23	10.23	10.28	9.92	10.20	357036
2007-07-24	10.14	10.32	9.92	10.04	460566
2007-07-25	10.06	10.36	9.98	10.01	345871
2007-07-26	9.98	10.24	9.68	9.86	637388
2007-07-27	9.74	9.94	9.66	9.72	417615
2007-07-30	9.74	9.74	9.42	9.67	432421
2007-07-31	9.70	10.13	9.60	10.06	602750
2007-08-01	10.10	10.32	9.94	10.06	839383
2007-08-02	10.03	10.50	10.03	10.35	899802
2007-08-03	10.36	10.87	10.00	10.03	945248
2007-08-06	10.02	10.29	9.88	10.24	1086627
2007-08-07	10.24	10.70	10.24	10.54	1038175
2007-08-08	10.54	11.32	10.34	11.16	1540603
2007-08-09	10.03	11.08	9.87	10.77	2165780
2007-08-10	10.60	11.34	9.86	10.28	1809945
2007-08-13	10.28	10.36	10.00	10.10	646085
2007-08-14	10.08	10.15	9.55	9.67	693103
2007-08-15	9.61	10.29	9.58	10.02	605053
2007-08-16	9.92	10.26	9.75	10.14	987890
2007-08-17	10.30	10.34	10.00	10.30	519646
2007-08-20	10.34	10.40	10.06	10.26	499571
2007-08-21	10.23	10.30	9.95	10.06	244188
2007-08-22	10.13	10.40	9.80	10.27	274042
2007-08-23	10.26	10.26	9.98	10.07	249515
2007-08-24	9.99	10.21	9.88	10.19	229201
2007-08-27	10.17	10.18	9.87	10.06	160173
2007-08-28	9.97	10.02	9.71	9.75	170436
2007-08-29	9.78	10.18	9.54	9.88	414452
2007-08-30	9.82	9.95	9.64	9.89	261445
2007-08-31	10.02	10.26	9.82	10.24	274097
2007-09-04	10.23	10.38	10.11	10.22	380127
2007-09-05	10.14	10.24	9.85	9.95	297680
2007-09-06	9.89	10.05	9.88	9.93	197023
2007-09-07	9.77	9.92	9.70	9.76	251582
2007-09-10	8.92	9.17	8.68	8.86	1223158
2007-09-11	8.88	8.95	8.72	8.78	606795
2007-09-12	8.78	8.79	8.42	8.46	455886
2007-09-13	8.50	8.58	8.36	8.48	1046338
2007-09-14	8.41	8.57	8.41	8.57	743371
2007-09-17	8.53	8.53	7.41	7.82	3833585
2007-09-18	7.82	8.02	7.64	7.99	1407471
2007-09-19	8.00	8.08	7.94	7.98	1038347
2007-09-20	7.98	8.02	7.91	7.93	474201
2007-09-21	7.94	8.02	7.81	7.82	603542
2007-09-24	7.73	7.82	7.68	7.72	333192
2007-09-25	7.67	7.78	7.47	7.52	466955
2007-09-26	7.58	7.72	7.39	7.45	599210
2007-09-27	7.46	7.48	7.14	7.18	707470
2007-09-28	7.18	7.34	7.11	7.12	904548
2007-10-01	7.16	7.62	7.16	7.55	785401
2007-10-02	7.56	7.58	7.34	7.40	589558
2007-10-03	7.40	7.46	7.17	7.20	404492
2007-10-04	7.25	7.35	7.17	7.20	322222
2007-10-05	7.30	7.49	7.20	7.23	564570
2007-10-08	7.25	7.30	7.14	7.15	166916
2007-10-09	7.21	7.22	7.16	7.21	195193
2007-10-10	7.18	7.23	7.09	7.15	356341
2007-10-11	7.19	7.27	7.08	7.16	555737
2007-10-12	7.17	7.22	7.10	7.14	198422
2007-10-15	7.13	7.20	7.02	7.08	248081
2007-10-16	7.08	7.11	6.91	6.94	228052
2007-10-17	7.00	7.09	6.92	6.98	311432
2007-10-18	6.98	7.00	6.88	6.90	275323
2007-10-19	6.86	6.86	6.62	6.65	377677
2007-10-22	6.54	6.90	6.54	6.79	1328578
2007-10-23	6.82	6.90	6.78	6.79	902491
2007-10-24	6.76	6.83	6.51	6.71	759655
2007-10-25	6.71	6.96	6.62	6.65	432792
2007-10-26	6.71	6.78	6.58	6.68	314813
2007-10-29	6.73	6.75	6.42	6.43	503715
2007-10-30	6.42	6.61	6.37	6.56	245717
2007-10-31	6.63	6.80	6.54	6.63	537547
2007-11-01	6.53	6.58	6.29	6.31	330356
2007-11-02	6.36	6.43	6.17	6.20	194707
2007-11-05	6.15	6.19	6.07	6.14	177986
2007-11-06	6.14	6.16	5.90	6.00	384365
2007-11-07	5.94	6.22	5.79	5.82	310671
2007-11-08	5.85	5.96	5.73	5.75	221247
2007-11-09	5.71	5.80	5.52	5.58	335280
2007-11-12	5.61	5.82	5.60	5.68	805666
2007-11-13	5.73	5.83	5.67	5.78	866073
2007-11-14	5.81	5.92	5.78	5.83	719163
2007-11-15	5.79	5.88	5.70	5.75	429615
2007-11-16	5.76	5.77	5.27	5.27	560422
2007-11-19	5.25	5.35	5.01	5.06	982471
2007-11-20	5.10	5.18	4.78	4.99	704972
2007-11-21	4.90	4.99	4.82	4.83	497438
2007-11-23	4.80	5.18	4.80	5.10	154951
2007-11-26	5.19	5.26	5.05	5.12	451215
2007-11-27	5.24	5.24	5.03	5.14	668590
2007-11-28	4.37	4.44	3.38	3.47	2466396
2007-11-29	3.45	4.15	3.30	3.99	2497643
2007-11-30	4.00	4.30	3.99	4.30	2065021
2007-12-03	4.30	4.50	4.17	4.37	1723715
2007-12-04	4.65	4.68	4.38	4.43	1601090
2007-12-05	4.47	4.66	4.47	4.56	2489008
2007-12-06	4.52	4.73	4.50	4.62	577613
2007-12-07	4.69	4.90	4.68	4.77	780801
2007-12-10	4.78	5.35	4.78	5.22	1193566
2007-12-11	5.26	5.38	5.10	5.22	1005020
2007-12-12	5.35	5.46	5.05	5.16	579223
2007-12-13	4.86	5.26	4.85	5.06	640715
2007-12-14	5.00	5.06	4.90	4.94	368816
2007-12-17	4.90	4.93	4.46	4.54	766292
2007-12-18	4.57	4.62	4.45	4.59	386572
2007-12-19	4.57	4.67	4.49	4.57	613533
2007-12-20	4.64	4.64	4.47	4.59	371306
2007-12-21	4.60	4.80	4.58	4.74	381748
2007-12-24	4.78	4.79	4.67	4.76	211112
2007-12-26	4.78	4.78	4.63	4.73	349211
2007-12-27	4.73	4.73	4.58	4.58	245241
2007-12-28	4.59	4.66	4.50	4.53	335356
2007-12-31	4.48	4.68	4.36	4.61	561193
2008-01-02	4.64	4.64	4.32	4.45	297958
2008-01-03	4.49	4.49	4.10	4.14	643226
2008-01-04	4.14	4.14	3.83	3.86	545061
2008-01-07	3.84	4.09	3.84	3.95	541131
2008-01-08	4.03	4.14	3.95	3.96	456201
2008-01-09	3.99	4.08	3.62	3.94	903341
2008-01-10	3.94	4.07	3.79	3.94	388237
2008-01-11	3.94	3.99	3.80	3.87	287471
2008-01-14	3.95	3.97	3.76	3.78	325326
2008-01-15	3.69	3.70	3.58	3.62	315877
2008-01-16	3.60	3.88	3.56	3.79	826967
2008-01-17	3.74	3.79	3.62	3.65	222353
2008-01-18	3.69	3.70	3.54	3.54	1230148
2008-01-22	3.52	3.75	3.47	3.58	405041
2008-01-23	3.53	3.58	3.49	3.53	442391
2008-01-24	3.58	3.83	3.54	3.75	676297
2008-01-25	3.76	3.89	3.69	3.74	380547
2008-01-28	3.74	3.90	3.71	3.88	283101
2008-01-29	3.88	3.94	3.69	3.83	518770
2008-01-30	3.80	4.22	3.73	4.04	574320
2008-01-31	3.98	4.82	3.98	4.39	815427
2008-02-01	4.46	5.09	4.46	5.01	766556
2008-02-04	5.00	5.14	4.86	4.96	569892
2008-02-05	4.83	5.02	4.46	4.57	521501
2008-02-06	4.52	4.88	4.50	4.64	610161
2008-02-07	4.74	4.78	4.35	4.49	584866
2008-02-08	4.42	4.52	4.23	4.27	546701
2008-02-11	4.32	4.43	4.04	4.15	535530
2008-02-12	4.14	4.26	4.08	4.24	293702
2008-02-13	4.25	4.47	4.25	4.40	164158
2008-02-14	4.40	4.51	4.30	4.43	214051
2008-02-15	4.44	4.48	4.23	4.38	230002
2008-02-19	4.47	4.47	4.25	4.34	171086
2008-02-20	4.30	4.42	4.23	4.36	209752
2008-02-21	4.42	4.66	4.26	4.30	205825
2008-02-22	4.26	4.37	4.20	4.34	202533
2008-02-25	4.38	4.69	4.31	4.62	202932
2008-02-26	4.54	4.62	4.26	4.27	226302
2008-02-27	4.26	4.26	4.11	4.19	173636
2008-02-28	4.14	4.18	4.01	4.12	475030
2008-02-29	4.10	4.10	3.85	3.94	266392
2008-03-03	3.98	4.06	3.87	3.99	135706
2008-03-04	3.99	4.23	3.85	4.06	341775
2008-03-05	4.02	4.10	3.88	3.94	249176
2008-03-06	3.96	3.96	3.61	3.61	275802
2008-03-07	3.61	3.71	3.52	3.56	275591
2008-03-10	3.54	3.67	3.31	3.36	435926
2008-03-11	3.42	3.60	3.28	3.45	693437
2008-03-12	3.45	3.50	3.38	3.38	309030
2008-03-13	3.36	3.47	3.25	3.47	297407
2008-03-14	3.52	3.52	3.29	3.36	237963
2008-03-17	3.31	3.31	3.18	3.22	265316
2008-03-18	3.31	3.31	3.12	3.18	247622
2008-03-19	3.14	3.42	3.14	3.29	277682
2008-03-20	3.32	3.55	3.25	3.34	927697
2008-03-24	3.38	3.71	3.30	3.65	1015312
2008-03-25	3.71	3.82	3.58	3.80	1178905
2008-03-26	3.80	3.84	3.65	3.84	340701
2008-03-27	3.85	3.89	3.58	3.69	1247836
2008-03-28	3.41	3.66	3.41	3.63	1457738
2008-03-31	3.62	3.74	3.54	3.69	264148
2008-04-01	3.75	3.75	3.60	3.67	184956
2008-04-02	3.58	3.80	3.55	3.55	341106
2008-04-03	3.54	3.73	3.52	3.62	343872
2008-04-04	3.66	3.66	3.45	3.45	147265
2008-04-07	3.50	3.77	3.39	3.40	283498
2008-04-08	3.36	3.50	3.30	3.38	233660
2008-04-09	3.39	3.41	3.15	3.16	185055
2008-04-10	3.14	3.33	3.14	3.32	371818
2008-04-11	3.31	3.37	3.16	3.28	251695
2008-04-14	3.30	3.40	3.22	3.30	207926
2008-04-15	3.26	3.31	3.18	3.21	206491
2008-04-16	3.27	3.29	3.18	3.22	257258
2008-04-17	3.23	3.32	3.12	3.29	221816
2008-04-18	3.36	3.49	3.29	3.45	286892
2008-04-21	3.47	3.58	3.38	3.58	132661
2008-04-22	3.53	3.59	3.28	3.46	263566
2008-04-23	3.45	3.63	3.43	3.52	182033
2008-04-24	3.57	3.82	3.49	3.70	227233
2008-04-25	3.75	3.82	3.57	3.77	144185
2008-04-28	3.79	4.02	3.72	3.95	351476
2008-04-29	3.92	4.05	3.92	3.99	99332
2008-04-30	4.04	4.24	4.00	4.12	187165
2008-05-01	4.12	4.20	4.11	4.20	104135
2008-05-02	4.24	4.26	4.14	4.21	180547
2008-05-05	4.13	4.20	4.03	4.06	186712
2008-05-06	4.06	4.12	3.78	3.78	386200
2008-05-07	3.82	3.82	3.34	3.35	557671
2008-05-08	3.99	4.43	3.89	4.30	1366337
2008-05-09	4.38	4.84	4.32	4.80	849691
2008-05-12	4.74	5.15	4.74	5.06	488946
2008-05-13	5.11	5.66	5.10	5.50	635810
2008-05-14	5.51	5.54	5.23	5.40	399563
2008-05-15	5.34	5.59	5.26	5.43	226915
2008-05-16	5.51	5.57	5.33	5.36	201071
2008-05-19	5.39	5.47	5.27	5.42	302138
2008-05-20	5.43	5.48	5.21	5.24	362217
2008-05-21	5.70	6.05	5.50	5.89	1013346
2008-05-22	5.90	5.96	5.76	5.79	447725
2008-05-23	5.74	5.94	5.69	5.77	221887
2008-05-27	5.80	5.84	5.61	5.73	315953
2008-05-28	5.78	5.80	5.68	5.74	425942
2008-05-29	5.75	6.18	5.72	6.06	243775
2008-05-30	6.10	6.52	6.10	6.40	638615
2008-06-02	6.38	6.38	5.91	6.04	535568
2008-06-03	6.10	6.26	6.05	6.15	248305
2008-06-04	6.16	6.52	6.16	6.36	339961
2008-06-05	6.41	6.42	6.26	6.33	310263
2008-06-06	6.30	6.30	6.10	6.18	212436
2008-06-09	6.23	6.23	5.96	6.03	124710
2008-06-10	5.84	5.94	5.76	5.90	341755
2008-06-11	5.28	5.28	3.54	3.79	2548152
2008-06-12	3.80	3.93	3.54	3.70	820391
2008-06-13	3.71	3.86	3.61	3.82	534758
2008-06-16	3.78	3.84	3.63	3.71	589093
2008-06-17	3.75	3.82	3.65	3.77	581585
2008-06-18	3.73	3.77	3.61	3.74	485353
2008-06-19	3.76	3.80	3.64	3.79	225648
2008-06-20	3.80	3.80	3.63	3.68	289525
2008-06-23	3.58	3.69	3.47	3.62	285212
2008-06-24	3.55	3.60	3.40	3.43	590250
2008-06-25	3.42	3.74	3.41	3.60	533433
2008-06-26	3.51	3.69	3.49	3.63	304077
2008-06-27	3.59	3.62	3.40	3.59	341655
2008-06-30	3.57	3.69	3.44	3.64	231633
2008-07-01	3.55	3.82	3.55	3.71	506952
2008-07-02	3.71	3.78	3.55	3.74	319143
2008-07-03	3.74	3.78	3.70	3.71	224400
2008-07-07	3.78	3.81	3.68	3.74	228601
2008-07-08	3.70	3.91	3.68	3.91	305128
2008-07-09	3.92	4.01	3.84	3.92	228940
2008-07-10	3.74	3.98	3.74	3.86	449376
2008-07-11	3.78	4.31	3.76	4.18	334795
2008-07-14	4.20	4.42	3.66	3.74	528946
2008-07-15	3.71	3.96	3.60	3.92	226305
2008-07-16	3.72	4.01	3.72	3.95	846495
2008-07-17	3.94	4.05	3.72	4.01	587451
2008-07-18	3.90	4.02	3.89	3.93	142122
2008-07-21	3.87	4.04	3.84	3.93	421853
2008-07-22	3.89	4.00	3.76	3.92	139226
2008-07-23	3.91	4.07	3.81	3.87	241962
2008-07-24	3.86	3.91	3.60	3.68	268490
2008-07-25	3.76	3.91	3.65	3.76	385880
2008-07-28	3.78	3.78	3.44	3.57	304586
2008-07-29	3.61	3.78	3.56	3.59	322690
2008-07-30	3.60	3.77	3.58	3.74	113862
2008-07-31	3.66	3.77	3.58	3.70	137052
2008-08-01	3.62	4.06	3.60	3.82	327255
2008-08-04	3.85	3.89	3.52	3.69	264405
2008-08-05	3.80	3.97	3.41	3.82	331922
2008-08-06	3.90	4.21	3.81	4.04	388968
2008-08-07	3.92	3.95	3.58	3.71	625680
2008-08-08	3.68	3.96	3.62	3.85	451101
2008-08-11	3.63	4.35	3.63	4.17	380718
2008-08-12	4.18	4.33	4.11	4.17	327363
2008-08-13	4.14	4.34	4.09	4.30	268986
2008-08-14	4.29	4.40	4.12	4.29	350103
2008-08-15	4.34	4.60	4.18	4.42	332340
2008-08-18	4.47	4.48	4.25	4.45	274106
2008-08-19	4.24	4.39	4.24	4.34	121848
2008-08-20	4.30	4.34	4.05	4.22	323573
2008-08-21	4.15	4.24	4.06	4.18	125113
2008-08-22	4.20	4.50	4.19	4.34	131543
2008-08-25	4.30	4.31	4.00	4.26	151945
2008-08-26	4.23	4.31	4.20	4.27	113840
2008-08-27	4.26	4.35	4.15	4.22	80366
2008-08-28	4.22	4.46	4.19	4.39	87715
2008-08-29	4.30	4.58	4.23	4.49	225881
2008-09-02	4.60	4.74	4.53	4.59	111628
2008-09-03	4.61	5.17	4.51	5.03	275528
2008-09-04	5.01	5.01	4.58	4.64	201285
2008-09-05	4.58	4.62	4.32	4.59	157867
2008-09-08	4.61	5.23	4.61	4.86	452215
2008-09-09	4.88	5.15	4.73	4.76	293535
2008-09-10	4.80	5.18	4.80	5.00	161767
2008-09-11	4.93	5.19	4.90	5.05	365386
2008-09-12	5.01	5.18	5.01	5.08	382083
2008-09-15	4.96	5.10	4.86	4.88	369276
2008-09-16	4.78	4.90	4.64	4.87	349646
2008-09-17	4.85	4.95	4.62	4.65	474745
2008-09-18	4.78	4.96	4.30	4.71	590606
2008-09-19	4.83	4.83	4.38	4.63	180102
2008-09-22	4.68	4.74	4.56	4.67	149517
2008-09-23	4.64	4.75	4.50	4.58	246842
2008-09-24	4.66	4.69	4.42	4.60	125373
2008-09-25	4.58	4.80	4.44	4.63	111510
2008-09-26	4.59	4.99	4.58	4.89	391002
2008-09-29	4.74	5.10	4.00	4.62	322728
2008-09-30	4.61	4.78	4.54	4.70	263908
2008-10-01	4.68	4.88	4.51	4.73	115992
2008-10-02	4.74	4.88	4.69	4.70	114152
2008-10-03	5.17	5.17	4.30	4.40	201301
2008-10-06	4.26	4.54	3.79	3.96	234120
2008-10-07	3.94	4.11	3.81	4.10	271427
2008-10-08	3.87	4.22	3.80	3.98	220608
2008-10-09	4.02	4.23	3.50	3.64	471585
2008-10-10	3.42	3.54	2.94	3.31	557391
2008-10-13	3.51	3.83	3.17	3.75	205970
2008-10-14	3.88	4.01	3.54	3.78	152206
2008-10-15	3.78	3.78	3.22	3.26	222401
2008-10-16	3.26	3.48	2.97	3.46	228728
2008-10-17	3.45	3.99	3.02	3.50	127212
2008-10-20	2.98	3.38	2.98	3.26	320022
2008-10-21	3.29	3.32	2.94	3.06	323800
2008-10-22	3.03	3.05	2.88	2.95	153843
2008-10-23	2.93	3.01	2.68	2.82	269337
2008-10-24	2.60	2.94	2.38	2.44	175963
2008-10-27	2.46	2.46	2.17	2.22	204876
2008-10-28	2.23	2.23	1.96	2.16	148091
2008-10-29	2.20	2.40	2.08	2.34	228727
2008-10-30	2.37	2.71	2.19	2.66	208346
2008-10-31	2.60	2.75	2.58	2.70	150296
2008-11-03	2.64	2.90	2.52	2.54	203437
2008-11-04	2.58	2.89	2.42	2.56	136893
2008-11-05	2.50	2.64	2.46	2.58	91091
2008-11-06	2.49	2.70	2.46	2.63	90863
2008-11-07	2.59	2.78	2.56	2.71	80436
2008-11-10	2.72	2.87	2.62	2.65	116308
2008-11-11	2.60	2.66	2.41	2.43	304791
2008-11-12	2.43	2.64	2.37	2.37	440348
2008-11-13	2.30	2.67	2.28	2.67	349671
2008-11-14	2.63	2.80	2.45	2.45	174603
2008-11-17	2.42	2.53	2.30	2.40	185866
2008-11-18	2.38	2.44	2.22	2.30	179741
2008-11-19	2.28	2.60	2.24	2.43	156577
2008-11-20	2.35	2.55	2.07	2.07	143337
2008-11-21	2.12	2.23	1.74	1.94	320311
2008-11-24	2.00	2.34	1.91	2.30	386458
2008-11-25	2.18	2.71	2.14	2.71	154981
2008-11-26	2.85	3.41	2.46	3.10	498211
2008-11-28	3.14	3.38	3.06	3.37	101628
2008-12-01	3.23	3.25	2.50	2.55	253516
2008-12-02	2.55	3.14	2.55	3.13	141643
2008-12-03	3.18	3.33	2.98	3.28	167795
2008-12-04	3.23	3.80	3.15	3.45	226123
2008-12-05	3.39	3.49	3.34	3.47	398675
2008-12-08	3.63	3.70	3.45	3.47	298210
2008-12-09	3.41	3.71	3.41	3.47	291105
2008-12-10	3.46	4.14	3.44	4.13	332675
2008-12-11	4.14	4.15	3.52	3.59	125055
2008-12-12	3.52	4.16	3.38	4.16	83643
2008-12-15	4.14	4.16	3.63	3.79	267028
2008-12-16	3.90	4.11	3.70	4.02	131470
2008-12-17	3.99	4.33	3.99	4.08	210693
2008-12-18	4.05	4.39	3.98	4.32	187068
2008-12-19	4.30	4.51	4.18	4.44	449672
2008-12-22	4.47	4.50	4.15	4.37	151292
2008-12-23	4.35	4.79	4.22	4.73	255930
2008-12-24	4.58	4.76	4.46	4.48	124045
2008-12-26	4.66	4.69	4.42	4.69	28082
2008-12-29	4.66	4.66	4.54	4.59	272243
2008-12-30	4.53	4.66	4.44	4.64	293093
2008-12-31	4.59	4.95	4.59	4.69	220896
2009-01-02	4.69	4.94	4.54	4.85	175568
2009-01-05	4.89	4.99	4.46	4.61	616192
2009-01-06	4.59	5.23	4.54	5.10	544692
2009-01-07	5.05	5.05	4.58	4.62	259711
2009-01-08	4.57	4.94	4.50	4.93	157593
2009-01-09	4.96	4.96	4.53	4.80	169828
2009-01-12	4.85	4.86	4.60	4.78	291867
2009-01-13	4.67	5.18	4.42	5.11	277191
2009-01-14	4.99	4.99	4.60	4.64	316496
2009-01-15	4.61	4.90	4.41	4.89	206000
2009-01-16	4.94	4.96	4.58	4.91	202716
2009-01-20	4.86	4.86	4.26	4.41	216255
2009-01-21	4.50	5.10	4.37	4.94	337683
2009-01-22	4.88	4.88	4.54	4.64	215183
2009-01-23	4.53	4.85	4.45	4.62	354637
2009-01-26	4.68	5.16	4.63	5.10	350222
2009-01-27	5.15	5.15	4.74	4.87	162950
2009-01-28	4.89	5.10	4.89	5.09	225751
2009-01-29	4.98	5.11	4.86	4.90	171533
2009-01-30	4.90	4.98	4.70	4.83	419945
2009-02-02	4.78	4.86	4.34	4.80	387881
2009-02-03	4.81	4.92	4.69	4.80	347287
2009-02-04	4.79	4.85	4.53	4.69	150643
2009-02-05	4.66	4.85	4.54	4.63	472323
2009-02-06	4.58	5.13	4.58	4.82	772880
2009-02-09	4.85	5.35	4.77	5.20	561043
2009-02-10	5.22	5.40	4.97	5.14	483230
2009-02-11	5.02	5.30	5.02	5.19	308371
2009-02-12	5.06	5.42	5.03	5.41	427747
2009-02-13	5.45	5.90	5.34	5.82	540533
2009-02-17	5.64	5.78	5.21	5.65	417141
2009-02-18	5.65	5.75	5.52	5.62	308175
2009-02-19	5.65	5.84	5.58	5.76	509498
2009-02-20	5.63	5.79	5.56	5.60	561386
2009-02-23	5.68	5.85	5.61	5.73	838622
2009-02-24	5.77	6.03	5.50	5.94	704582
2009-02-25	5.87	6.21	5.70	5.92	358776
2009-02-26	6.00	6.14	5.80	5.98	336550
2009-02-27	5.78	6.02	5.70	5.87	473867
2009-03-02	5.81	5.82	5.48	5.49	608641
2009-03-03	5.60	5.60	5.07	5.10	964891
2009-03-04	5.16	5.26	5.02	5.12	615100
2009-03-05	4.98	5.19	4.82	4.83	510601
2009-03-06	4.89	5.10	4.60	5.04	584053
2009-03-09	4.97	5.06	4.78	4.81	344491
2009-03-10	4.98	5.71	4.96	5.61	987941
2009-03-11	5.66	5.77	5.32	5.35	423891
2009-03-12	5.35	5.54	5.20	5.50	621261
2009-03-13	5.52	5.85	5.46	5.68	427326
2009-03-16	5.73	5.95	5.68	5.70	440216
2009-03-17	5.68	6.11	5.64	6.08	749431
2009-03-18	6.05	6.30	5.88	6.14	477073
2009-03-19	6.20	6.20	6.00	6.02	162250
2009-03-20	6.14	6.14	5.63	5.67	395585
2009-03-23	5.84	6.16	5.72	6.11	340391
2009-03-24	6.00	6.10	5.81	6.05	259246
2009-03-25	6.03	6.22	5.84	6.06	329678
2009-03-26	6.11	6.48	6.00	6.43	439965
2009-03-27	6.33	6.64	6.28	6.37	220316
2009-03-30	6.27	6.29	5.83	6.06	284336
2009-03-31	6.09	6.20	6.00	6.09	274071
2009-04-01	6.00	6.26	5.90	6.15	225927
2009-04-02	6.36	6.96	6.31	6.78	550672
2009-04-03	6.83	6.83	6.48	6.57	214028
2009-04-06	6.50	6.61	6.34	6.53	238350
2009-04-07	6.38	6.51	6.38	6.43	249732
2009-04-08	6.43	6.68	6.40	6.65	429890
2009-04-09	6.82	7.04	6.74	7.01	248923
2009-04-13	6.86	7.10	6.72	7.02	287811
2009-04-14	6.94	7.08	6.58	6.62	375991
2009-04-15	6.62	6.76	6.52	6.66	280776
2009-04-16	6.69	7.02	6.49	7.02	258917
2009-04-17	6.98	7.24	6.82	7.21	199638
2009-04-20	7.11	7.19	6.51	6.73	398627
2009-04-21	6.63	7.00	6.62	6.99	312578
2009-04-22	6.94	7.46	6.80	7.29	315471
2009-04-23	7.38	7.52	6.91	6.94	268158
2009-04-24	7.00	7.59	6.85	7.44	372276
2009-04-27	7.21	7.76	7.11	7.30	531491
2009-04-28	7.26	7.68	7.22	7.36	584202
2009-04-29	7.48	7.92	7.44	7.73	421817
2009-04-30	7.76	8.02	7.62	7.70	489028
2009-05-01	7.70	7.81	7.24	7.32	438860
2009-05-04	7.36	7.66	7.32	7.66	406971
2009-05-05	7.70	7.70	7.08	7.67	500451
2009-05-06	7.73	7.78	7.43	7.60	491036
2009-05-07	7.78	8.11	7.35	7.50	955188
2009-05-08	7.64	7.82	7.52	7.81	278733
2009-05-11	7.98	8.13	7.68	8.04	558158
2009-05-12	8.26	8.55	7.78	7.90	794091
2009-05-13	7.78	7.83	7.42	7.51	482225
2009-05-14	7.47	7.54	7.32	7.42	268521
2009-05-15	7.34	7.58	7.32	7.38	285695
2009-05-18	7.47	8.18	7.45	8.12	568862
2009-05-19	8.19	8.35	8.00	8.32	381227
2009-05-20	8.38	8.98	8.30	8.52	902992
2009-05-21	8.50	8.61	8.23	8.41	417628
2009-05-22	8.49	8.69	8.34	8.38	211500
2009-05-26	8.38	9.02	8.14	8.87	339285
2009-05-27	8.90	9.11	8.76	8.82	344790
2009-05-28	8.98	9.13	8.15	8.81	678556
2009-05-29	8.91	9.10	8.38	8.52	471918
2009-06-01	8.72	9.31	8.69	9.15	728051
2009-06-02	9.20	9.51	9.15	9.30	392806
2009-06-03	9.30	9.30	8.66	8.74	382768
2009-06-04	8.74	8.82	7.95	8.60	700095
2009-06-05	8.78	8.93	8.37	8.62	332268
2009-06-08	8.63	8.74	8.28	8.68	293251
2009-06-09	8.69	8.76	8.66	8.70	196338
2009-06-10	8.70	8.88	8.70	8.82	579970
2009-06-11	8.82	8.90	8.58	8.62	182688
2009-06-12	8.54	8.58	8.18	8.41	205017
2009-06-15	8.21	8.21	7.57	7.94	489530
2009-06-16	7.93	7.94	7.62	7.73	454962
2009-06-17	8.24	8.81	7.93	8.63	1089713
2009-06-18	8.73	8.73	8.36	8.44	387867
2009-06-19	8.59	8.70	8.34	8.49	321571
2009-06-22	8.31	8.48	7.98	8.13	567553
2009-06-23	8.10	8.24	8.03	8.08	202402
2009-06-24	8.16	8.43	8.12	8.33	300798
2009-06-25	8.33	8.88	8.10	8.82	335378
2009-06-26	8.66	8.86	8.58	8.80	259792
2009-06-29	8.78	9.18	8.78	8.93	514940
2009-06-30	9.02	9.06	8.70	8.78	167878
2009-07-01	8.78	9.31	8.67	9.10	396181
2009-07-02	9.00	9.00	8.54	8.62	225415
2009-07-06	8.44	8.47	7.96	8.11	359483
2009-07-07	8.10	8.38	7.89	8.15	266661
2009-07-08	8.15	8.19	7.71	7.94	308862
2009-07-09	7.94	8.12	7.91	7.98	274806
2009-07-10	7.98	8.13	7.92	8.09	242380
2009-07-13	8.08	8.24	8.03	8.18	159345
2009-07-14	8.24	8.80	8.18	8.74	443201
2009-07-15	8.91	9.55	8.91	9.51	601861
2009-07-16	9.51	10.06	9.34	9.92	327686
2009-07-17	9.98	9.98	9.54	9.76	168157
2009-07-20	9.78	10.29	9.63	10.22	280568
2009-07-21	10.38	10.59	10.03	10.09	416691
2009-07-22	10.04	10.14	9.54	9.70	359736
2009-07-23	9.76	10.08	9.60	10.02	405385
2009-07-24	10.00	10.05	9.78	9.92	133992
2009-07-27	9.95	10.00	9.76	9.82	237705
2009-07-28	9.76	10.02	9.48	9.82	190602
2009-07-29	9.68	9.85	9.56	9.68	126366
2009-07-30	9.88	10.31	9.67	10.10	217897
2009-07-31	10.12	10.12	9.68	9.81	226083
2009-08-03	9.90	10.00	9.14	9.66	616396
2009-08-04	9.66	9.98	9.41	9.88	643852
2009-08-05	10.10	10.20	9.90	10.14	616916
2009-08-06	10.52	11.05	10.26	10.38	1190683
2009-08-07	10.67	11.01	10.60	10.82	487908
2009-08-10	10.99	11.14	10.25	10.36	605213
2009-08-11	10.33	10.36	9.82	10.00	365677
2009-08-12	9.94	10.49	9.91	10.38	265735
2009-08-13	10.47	10.52	10.15	10.43	139457
2009-08-14	10.43	10.46	10.09	10.27	147605
2009-08-17	9.95	10.03	9.70	9.87	338722
2009-08-18	9.90	10.00	9.77	9.92	335831
2009-08-19	9.82	10.25	9.70	10.24	258198
2009-08-20	10.26	10.56	10.25	10.43	344993
2009-08-21	10.54	10.61	10.44	10.50	242270
2009-08-24	10.62	10.63	10.51	10.60	378538
2009-08-25	10.60	10.67	10.50	10.54	335817
2009-08-26	10.65	10.67	10.40	10.54	327323
2009-08-27	10.58	10.60	10.32	10.42	162998
2009-08-28	10.55	10.55	9.79	10.12	348280
2009-08-31	10.06	10.06	9.48	9.71	431492
2009-09-01	9.60	9.84	9.20	9.26	411536
2009-09-02	9.13	9.55	9.10	9.47	387530
2009-09-03	9.54	9.61	9.50	9.58	171627
2009-09-04	9.62	9.66	9.50	9.62	142205
2009-09-08	9.69	9.77	9.40	9.61	218757
2009-09-09	9.65	9.78	9.57	9.73	266357
2009-09-10	9.80	9.84	9.63	9.66	99691
2009-09-11	9.75	9.75	9.34	9.58	332931
2009-09-14	9.45	9.69	9.43	9.64	216883
2009-09-15	9.59	9.73	9.44	9.71	239050
2009-09-16	9.77	9.87	9.63	9.87	168485
2009-09-17	9.88	10.23	9.83	10.16	262203
2009-09-18	10.26	10.34	10.05	10.14	297511
2009-09-21	10.06	10.16	9.95	10.10	131975
2009-09-22	10.18	10.18	9.86	10.01	242596
2009-09-23	9.77	9.93	9.36	9.38	712183
2009-09-24	9.38	9.52	9.20	9.42	318022
2009-09-25	9.32	9.88	9.31	9.41	316448
2009-09-28	9.42	9.64	9.30	9.52	280571
2009-09-29	9.46	9.78	9.32	9.59	228857
2009-09-30	9.70	9.70	9.08	9.40	417248
2009-10-01	9.29	9.33	9.04	9.14	255665
2009-10-02	9.09	9.22	8.83	9.13	305062
2009-10-05	9.11	9.31	9.02	9.30	167972
2009-10-06	9.33	9.55	9.10	9.51	200427
2009-10-07	9.42	9.58	9.22	9.35	229663
2009-10-08	9.38	9.46	9.32	9.34	329853
2009-10-09	9.31	9.43	9.26	9.38	177991
2009-10-12	9.36	9.40	9.13	9.20	144751
2009-10-13	9.16	9.16	8.74	8.88	224931
2009-10-14	9.00	9.20	8.92	9.18	274277
2009-10-15	9.12	9.32	9.12	9.27	282770
2009-10-16	9.20	9.25	8.83	8.97	124830
2009-10-19	9.05	9.07	8.82	9.01	140931
2009-10-20	9.02	9.03	8.73	8.78	206195
2009-10-21	8.72	9.19	8.72	8.96	252308
2009-10-22	8.90	9.14	8.85	9.06	138708
2009-10-23	9.06	9.20	9.02	9.04	208803
2009-10-26	8.97	9.09	8.68	8.78	229722
2009-10-27	8.84	8.84	8.40	8.56	343158
2009-10-28	8.56	8.56	8.01	8.29	459437
2009-10-29	8.33	8.43	8.15	8.35	213075
2009-10-30	8.34	8.39	7.88	7.97	455007
2009-11-02	7.95	8.25	7.94	8.20	757170
2009-11-03	8.20	8.37	8.02	8.35	214226
2009-11-04	8.38	8.62	8.18	8.29	326135
2009-11-05	8.40	8.66	8.22	8.64	234312
2009-11-06	8.43	8.62	8.19	8.22	135608
2009-11-09	8.19	8.24	8.15	8.20	378240
2009-11-10	8.14	8.22	8.04	8.09	306307
2009-11-11	8.16	8.34	8.10	8.19	607690
2009-11-12	8.16	8.24	7.94	7.94	186137
2009-11-13	7.96	8.03	7.83	7.98	220023
2009-11-16	8.04	8.33	7.97	8.19	285006
2009-11-17	8.19	8.19	7.99	8.10	138016
2009-11-18	8.04	8.31	7.94	8.19	195086
2009-11-19	8.07	8.19	7.92	8.05	394061
2009-11-20	7.87	8.09	7.67	7.68	230758
2009-11-23	7.72	7.84	7.07	7.07	852221
2009-11-24	7.01	7.09	6.62	6.93	947476
2009-11-25	6.90	7.20	6.74	7.12	834770
2009-11-27	6.88	7.03	6.80	6.90	359691
2009-11-30	6.85	7.02	6.62	6.98	541780
2009-12-01	6.98	7.41	6.98	7.32	492595
2009-12-02	7.34	7.68	7.34	7.42	459441
2009-12-03	7.46	7.69	7.21	7.44	775345
2009-12-04	7.48	8.02	7.42	7.89	471683
2009-12-07	7.81	8.21	7.78	8.14	651715
2009-12-08	8.14	8.28	7.98	8.18	291493
2009-12-09	8.22	8.32	8.02	8.22	252231
2009-12-10	8.30	8.46	8.23	8.35	263886
2009-12-11	8.44	8.57	8.27	8.37	314430
2009-12-14	8.36	8.58	8.27	8.55	99993
2009-12-15	8.50	8.70	8.32	8.57	399922
2009-12-16	8.66	8.68	8.47	8.50	265977
2009-12-17	8.51	8.55	8.26	8.35	316820
2009-12-18	8.38	8.46	8.04	8.29	761106
2009-12-21	8.29	8.89	8.26	8.79	496227
2009-12-22	8.83	8.97	8.74	8.78	441881
2009-12-23	8.82	8.93	8.72	8.86	204728
2009-12-24	8.90	8.94	8.80	8.92	57265
2009-12-28	8.98	8.98	8.78	8.89	129233
2009-12-29	8.88	8.88	8.64	8.67	47580
2009-12-30	8.60	8.69	8.46	8.65	48260
2009-12-31	8.61	8.68	8.56	8.56	35498
2010-01-04	8.63	8.68	8.46	8.52	84925
2010-01-05	8.54	8.54	8.14	8.17	122738
2010-01-06	8.17	8.29	7.90	7.95	259282
2010-01-07	7.92	8.13	7.82	8.12	89886
2010-01-08	8.14	8.29	8.14	8.24	80086
2010-01-11	8.34	8.62	7.98	8.26	139962
2010-01-12	8.14	8.34	8.00	8.09	159446
2010-01-13	8.10	8.25	8.09	8.18	40262
2010-01-14	8.18	8.32	8.06	8.18	82781
2010-01-15	8.15	8.17	7.93	7.98	162345
2010-01-19	8.02	8.28	7.96	8.09	57630
2010-01-20	7.98	7.98	7.62	7.85	137022
2010-01-21	7.85	7.98	7.78	7.84	161558
2010-01-22	7.82	8.08	7.78	7.86	199350
2010-01-25	8.00	8.00	7.63	7.79	244116
2010-01-26	7.73	7.82	7.60	7.63	56188
2010-01-27	7.59	8.01	7.59	7.92	84470
2010-01-28	7.88	7.90	7.53	7.71	183877
2010-01-29	7.79	7.79	7.48	7.63	125316
2010-02-01	7.62	7.96	7.54	7.78	117102
2010-02-02	7.75	7.94	7.62	7.70	218597
2010-02-03	7.62	7.82	7.62	7.82	125946
2010-02-04	7.70	7.72	7.50	7.59	160826
2010-02-05	7.53	7.83	7.44	7.77	166622
2010-02-08	7.73	8.07	7.70	7.90	189172
2010-02-09	8.01	8.03	7.84	7.97	152752
2010-02-10	7.90	7.90	7.77	7.82	72483
2010-02-11	7.84	7.97	7.71	7.96	215053
2010-02-12	7.90	7.91	7.73	7.81	61840
2010-02-16	7.85	7.99	7.77	7.86	60721
2010-02-17	7.94	8.03	7.92	8.03	106263
2010-02-18	8.04	8.08	8.00	8.05	45168
2010-02-19	8.05	8.07	7.98	8.02	54921
2010-02-22	8.03	8.12	7.90	8.09	44460
2010-02-23	8.11	8.26	7.92	8.12	125812
2010-02-24	8.13	8.64	8.09	8.28	129610
2010-02-25	8.19	8.53	8.19	8.41	119490
2010-02-26	8.44	8.54	8.20	8.42	127522
2010-03-01	8.42	8.78	8.30	8.76	194920
2010-03-02	8.79	8.98	8.70	8.78	258032
2010-03-03	8.75	8.90	8.66	8.74	102357
2010-03-04	8.75	8.77	8.20	8.72	64020
2010-03-05	8.74	8.80	8.71	8.78	133016
2010-03-08	8.82	8.83	8.70	8.72	137857
2010-03-09	8.70	8.89	8.70	8.86	124197
2010-03-10	8.90	8.94	8.68	8.82	99542
2010-03-11	8.84	8.84	8.67	8.74	74647
2010-03-12	8.73	8.75	8.48	8.63	151493
2010-03-15	8.58	8.76	8.58	8.74	79775
2010-03-16	8.80	8.80	8.59	8.72	63943
2010-03-17	8.79	9.25	8.70	8.95	301456
2010-03-18	8.81	9.10	8.81	9.02	64775
2010-03-19	8.96	9.11	8.64	8.74	154665
2010-03-22	8.65	9.06	8.65	9.05	62940
2010-03-23	9.03	9.16	8.88	9.04	211650
2010-03-24	9.04	9.11	8.76	8.77	88045
2010-03-25	8.88	8.88	8.58	8.58	158845
2010-03-26	8.56	8.63	8.06	8.13	334747
2010-03-29	8.22	8.22	8.10	8.14	236468
2010-03-30	8.14	8.18	7.90	7.95	349795
2010-03-31	7.88	8.05	7.88	7.90	247390
2010-04-01	7.91	8.04	7.82	7.90	157507
2010-04-05	7.90	8.03	7.89	7.98	242957
2010-04-06	8.00	8.04	7.96	8.02	409733
2010-04-07	8.00	8.17	7.93	8.02	630748
2010-04-08	8.01	8.04	7.84	8.00	365845
2010-04-09	8.03	8.06	7.97	8.00	211817
2010-04-12	8.02	8.04	7.96	8.01	171373
2010-04-13	8.00	8.02	7.98	8.02	553237
2010-04-14	8.02	8.46	8.02	8.36	233797
2010-04-15	8.31	8.89	8.31	8.75	307962
2010-04-16	8.71	9.06	8.66	8.71	353111
2010-04-19	8.64	8.83	8.64	8.78	239596
2010-04-20	8.82	9.10	8.79	9.05	88753
2010-04-21	9.10	9.11	8.90	8.94	181195
2010-04-22	8.90	9.16	8.78	9.07	92957
2010-04-23	9.07	9.42	8.90	9.36	151215
2010-04-26	9.41	9.48	9.12	9.29	230166
2010-04-27	9.20	9.45	9.18	9.18	145756
2010-04-28	9.18	9.32	9.07	9.17	89961
2010-04-29	9.21	9.43	9.09	9.32	107422
2010-04-30	9.30	9.36	8.94	8.98	92020
2010-05-03	9.04	9.27	8.67	9.21	165023
2010-05-04	9.16	9.16	8.61	8.78	145522
2010-05-05	8.47	8.87	8.40	8.80	178448
2010-05-06	8.62	8.85	8.06	8.43	356982
2010-05-07	8.40	8.58	7.53	7.53	427296
2010-05-10	7.80	8.06	7.72	7.97	213008
2010-05-11	7.96	8.14	7.84	8.02	185370
2010-05-12	8.09	8.29	8.03	8.22	343018
2010-05-13	8.22	8.35	8.21	8.27	80526
2010-05-14	8.15	8.36	8.14	8.23	131698
2010-05-17	8.27	8.52	8.06	8.48	211131
2010-05-18	8.62	8.89	8.37	8.39	101060
2010-05-19	8.35	8.41	8.08	8.21	242608
2010-05-20	7.96	7.98	7.68	7.70	274568
2010-05-21	7.62	8.04	7.60	7.91	186492
2010-05-24	7.87	7.90	7.67	7.78	85166
2010-05-25	7.61	7.84	7.52	7.79	108431
2010-05-26	7.82	8.18	7.78	7.84	247983
2010-05-27	8.04	8.27	8.04	8.19	128071
2010-05-28	8.17	8.21	7.99	8.04	64235
2010-06-01	7.90	8.12	7.72	7.72	132056
2010-06-02	7.80	8.19	7.72	8.04	234620
2010-06-03	8.08	8.32	7.95	8.14	92698
2010-06-04	7.89	7.90	7.62	7.64	64868
2010-06-07	7.71	7.86	7.56	7.60	280946
2010-06-08	7.62	7.63	7.31	7.37	89668
2010-06-09	7.44	7.61	7.39	7.53	127225
2010-06-10	7.63	7.75	7.52	7.62	183260
2010-06-11	7.54	7.86	7.54	7.73	96588
2010-06-14	7.79	8.12	7.70	7.96	175376
2010-06-15	8.01	8.20	7.94	8.14	93588
2010-06-16	8.02	8.16	7.97	8.09	128191
2010-06-17	8.09	8.20	8.03	8.14	146793
2010-06-18	8.13	8.35	8.10	8.10	71407
2010-06-21	8.19	8.26	8.02	8.06	58820
2010-06-22	8.10	8.18	7.81	7.82	35130
2010-06-23	7.74	7.92	7.66	7.81	94146
2010-06-24	7.76	7.96	7.67	7.76	61296
2010-06-25	7.82	8.12	7.76	7.89	100936
2010-06-28	7.90	8.07	7.75	7.77	131027
2010-06-29	7.62	7.93	7.50	7.65	125656
2010-06-30	7.66	7.81	7.47	7.61	88028
2010-07-01	7.62	7.69	7.37	7.54	33415
2010-07-02	7.59	7.90	7.59	7.73	67486
2010-07-06	7.84	7.88	7.46	7.50	81577
2010-07-07	7.53	7.82	7.42	7.78	86475
2010-07-08	7.85	7.96	7.70	7.79	71033
2010-07-09	7.80	8.00	7.78	7.96	89093
2010-07-12	7.94	7.99	7.79	7.85	284008
2010-07-13	7.94	8.00	7.86	7.97	278890
2010-07-14	7.94	7.98	7.79	7.88	128578
2010-07-15	7.88	7.98	7.65	7.95	34255
2010-07-16	7.95	7.95	7.62	7.63	95112
2010-07-19	7.62	7.69	7.51	7.66	18952
2010-07-20	7.55	7.74	7.39	7.73	64015
2010-07-21	7.68	7.80	7.60	7.63	40628
2010-07-22	7.80	7.98	7.80	7.94	150770
2010-07-23	7.93	8.25	7.84	8.22	98031
2010-07-26	8.22	8.36	8.09	8.17	48467
2010-07-27	8.20	8.46	8.15	8.33	57672
2010-07-28	8.34	8.36	8.24	8.31	33931
2010-07-29	8.35	8.38	7.85	8.27	101243
2010-07-30	8.22	8.41	8.10	8.33	143066
2010-08-02	8.44	8.44	8.07	8.22	96553
2010-08-03	8.20	8.23	7.98	8.00	86056
2010-08-04	8.04	8.40	7.90	8.24	151328
2010-08-05	7.61	7.93	7.59	7.75	198951
2010-08-06	7.66	7.70	7.52	7.58	93035
2010-08-09	7.63	8.10	7.63	8.07	161646
2010-08-10	8.02	8.04	7.82	7.99	122701
2010-08-11	7.81	7.87	7.70	7.72	46832
2010-08-12	7.62	7.76	7.62	7.66	144680
2010-08-13	7.64	7.70	7.50	7.51	142822
2010-08-16	7.44	7.62	7.38	7.55	139800
2010-08-17	7.70	7.72	7.48	7.56	294043
2010-08-18	7.60	7.62	7.51	7.58	275885
2010-08-19	7.54	7.60	7.38	7.50	68738
2010-08-20	7.53	7.55	7.41	7.50	186485
2010-08-23	7.56	7.58	7.37	7.38	135836
2010-08-24	7.30	7.54	7.25	7.39	96458
2010-08-25	7.34	7.58	7.33	7.55	203940
2010-08-26	7.63	7.63	7.55	7.56	193680
2010-08-27	7.65	7.66	7.54	7.65	244022
2010-08-30	7.61	7.62	7.32	7.37	145426
2010-08-31	7.33	7.46	7.33	7.42	134253
2010-09-01	7.53	7.70	7.43	7.68	597586
2010-09-02	7.67	7.81	7.61	7.68	148645
2010-09-03	7.78	7.80	7.68	7.75	148983
2010-09-07	7.78	7.80	7.62	7.68	90423
2010-09-08	7.70	7.73	7.64	7.70	52538
2010-09-09	7.82	7.82	7.64	7.70	28101
2010-09-10	7.70	7.75	7.62	7.63	77352
2010-09-13	7.74	7.92	7.64	7.88	86276
2010-09-14	7.85	7.88	7.76	7.77	86618
2010-09-15	7.72	7.74	7.59	7.72	22368
2010-09-16	7.76	7.87	7.65	7.70	110860
2010-09-17	7.77	7.82	7.58	7.66	96206
2010-09-20	7.61	8.07	7.51	8.07	152466
2010-09-21	8.12	8.12	7.90	7.95	61332
2010-09-22	7.94	8.02	7.71	7.95	135398
2010-09-23	7.89	7.97	7.76	7.78	66117
2010-09-24	7.91	8.10	7.78	8.08	119370
2010-09-27	8.11	8.11	7.99	8.01	150161
2010-09-28	8.01	8.22	7.95	8.22	109407
2010-09-29	8.19	8.28	8.10	8.23	85152
2010-09-30	8.30	8.31	8.05	8.28	58515
2010-10-01	8.31	8.42	8.22	8.31	64957
2010-10-04	8.30	8.31	7.96	8.04	46550
2010-10-05	8.12	8.42	8.05	8.39	93323
2010-10-06	8.39	8.44	8.26	8.41	50968
2010-10-07	8.44	8.50	8.30	8.50	114876
2010-10-08	8.54	8.56	8.38	8.50	49213
2010-10-11	8.52	8.66	8.48	8.50	85161
2010-10-12	8.47	8.65	8.39	8.59	25292
2010-10-13	8.58	8.70	8.55	8.64	55073
2010-10-14	8.63	8.72	8.60	8.67	47601
2010-10-15	8.72	8.72	8.62	8.69	52961
2010-10-18	8.69	8.80	8.68	8.77	73541
2010-10-19	8.61	8.80	8.59	8.68	45106
2010-10-20	8.78	8.79	8.65	8.70	84041
2010-10-21	8.70	8.80	8.45	8.58	78993
2010-10-22	8.64	8.65	8.51	8.61	12470
2010-10-25	8.63	8.69	8.50	8.69	75953
2010-10-26	8.57	8.66	8.43	8.45	104575
2010-10-27	8.40	8.40	8.12	8.25	59757
2010-10-28	8.26	8.40	8.10	8.32	51620
2010-10-29	8.29	8.34	8.22	8.28	114440
2010-11-01	8.28	8.38	8.22	8.36	77343
2010-11-02	8.40	8.70	8.27	8.70	89083
2010-11-03	8.70	8.70	8.37	8.58	84181
2010-11-04	8.74	8.74	8.60	8.70	60588
2010-11-05	8.66	8.74	8.64	8.69	180157
2010-11-08	8.63	8.70	8.58	8.66	23433
2010-11-09	8.63	8.70	8.47	8.54	140217
2010-11-10	8.53	8.58	8.47	8.57	133187
2010-11-11	8.44	8.58	8.43	8.54	28341
2010-11-12	8.46	8.52	8.36	8.37	67545
2010-11-15	8.36	8.46	8.32	8.38	57877
2010-11-16	8.30	8.34	8.04	8.13	145005
2010-11-17	8.13	8.24	8.02	8.06	123197
2010-11-18	8.18	8.20	7.87	8.18	77935
2010-11-19	7.58	7.91	7.04	7.10	418646
2010-11-22	7.08	7.29	7.00	7.13	422025
2010-11-23	7.03	7.30	7.03	7.16	173448
2010-11-24	7.27	7.27	7.08	7.11	173741
2010-11-26	7.04	7.18	7.02	7.16	158707
2010-11-29	7.09	7.40	7.03	7.35	126176
2010-11-30	7.22	7.47	7.22	7.41	89091
2010-12-01	7.51	7.67	7.40	7.43	266536
2010-12-02	7.40	7.54	7.31	7.41	104372
2010-12-03	7.36	7.58	7.30	7.58	89778
2010-12-06	7.54	7.54	7.26	7.36	114327
2010-12-07	7.43	7.55	7.35	7.46	95991
2010-12-08	7.46	7.54	7.42	7.46	142902
2010-12-09	7.52	7.57	7.46	7.50	154685
2010-12-10	7.49	7.95	7.45	7.90	130691
2010-12-13	7.92	7.93	7.70	7.82	128738
2010-12-14	7.83	7.94	7.81	7.84	75020
2010-12-15	7.67	7.98	7.67	7.80	95882
2010-12-16	7.83	7.93	7.71	7.75	112610
2010-12-17	7.76	7.79	7.71	7.76	82961
2010-12-20	7.77	7.82	7.73	7.74	75951
2010-12-21	7.82	8.00	7.76	7.94	69150
2010-12-22	7.98	8.22	7.96	8.16	96612
2010-12-23	8.06	8.13	7.95	7.99	37588
2010-12-27	7.91	8.05	7.88	7.98	56943
2010-12-28	7.89	8.01	7.89	7.96	63501
2010-12-29	7.95	8.02	7.95	7.98	70536
2010-12-30	7.99	8.04	7.86	7.99	65423
2010-12-31	8.00	8.03	7.87	7.87	87292
2011-01-03	7.90	8.32	7.90	8.23	124488
2011-01-04	8.26	8.32	8.14	8.21	60141
2011-01-05	8.24	8.25	8.07	8.20	52886
2011-01-06	8.18	8.27	8.04	8.18	35066
2011-01-07	8.30	8.30	7.71	8.02	146897
2011-01-10	7.97	8.02	7.85	7.92	52287
2011-01-11	7.92	8.01	7.87	7.97	38540
2011-01-12	7.99	8.19	7.98	8.14	82456
2011-01-13	8.15	8.20	8.00	8.02	24068
2011-01-14	8.01	8.13	7.96	8.11	31213
2011-01-18	8.06	8.14	8.02	8.05	39433
2011-01-19	8.02	8.02	7.82	7.90	47501
2011-01-20	7.85	8.04	7.85	7.92	43681
2011-01-21	7.99	7.99	7.83	7.92	76521
2011-01-24	7.92	8.10	7.91	8.06	39552
2011-01-25	8.01	8.12	7.95	8.00	48328
2011-01-26	8.03	8.18	8.00	8.17	56598
2011-01-27	8.15	8.42	8.05	8.41	36385
2011-01-28	8.26	8.26	7.90	7.93	53701
2011-01-31	7.98	8.06	7.70	7.77	123238
2011-02-01	7.78	8.09	7.78	8.01	110730
2011-02-02	7.98	8.06	7.86	7.90	52205
2011-02-03	7.86	7.90	7.70	7.89	80661
2011-02-04	7.83	7.83	7.74	7.77	24475
2011-02-07	7.75	7.88	7.66	7.80	66090
2011-02-08	7.80	7.83	7.74	7.77	63765
2011-02-09	7.77	7.77	7.70	7.72	80372
2011-02-10	7.74	7.77	7.52	7.54	65148
2011-02-11	7.49	7.67	7.49	7.62	76000
2011-02-14	7.60	7.68	7.58	7.59	44411
2011-02-15	7.60	7.60	7.41	7.42	54607
2011-02-16	7.54	7.62	7.42	7.57	63280
2011-02-17	7.50	7.62	7.46	7.48	48503
2011-02-18	7.40	7.63	7.40	7.51	57788
2011-02-22	7.48	7.50	7.30	7.38	58530
2011-02-23	7.42	7.42	7.16	7.22	64463
2011-02-24	7.21	7.34	7.19	7.26	81125
2011-02-25	7.28	7.45	7.19	7.28	146332
2011-02-28	7.30	7.32	7.22	7.30	176537
2011-03-01	7.32	7.62	7.30	7.47	99231
2011-03-02	7.53	7.54	7.42	7.46	83355
2011-03-03	7.56	7.62	7.52	7.56	190825
2011-03-04	7.54	7.56	7.40	7.43	66223
2011-03-07	7.44	7.47	7.30	7.30	89898
2011-03-08	7.26	7.45	7.26	7.34	180175
2011-03-09	7.31	7.44	7.31	7.37	102091
2011-03-10	7.26	7.34	7.22	7.30	99768
2011-03-11	7.37	7.46	7.30	7.32	100418
2011-03-14	7.24	7.30	7.18	7.24	111827
2011-03-15	7.00	7.47	7.00	7.18	106613
2011-03-16	7.17	7.24	7.07	7.12	81525
2011-03-17	7.26	7.26	7.05	7.09	52595
2011-03-18	7.14	7.23	7.11	7.17	136680
2011-03-21	7.28	7.29	7.12	7.20	159987
2011-03-22	7.23	7.30	7.08	7.17	99841
2011-03-23	7.17	7.23	7.10	7.17	139855
2011-03-24	7.22	7.23	7.06	7.10	100675
2011-03-25	7.07	7.14	7.04	7.04	238332
2011-03-28	7.08	7.09	6.91	6.97	268692
2011-03-29	7.03	7.08	6.96	6.99	231946
2011-03-30	7.00	7.06	6.97	7.04	224040
2011-03-31	7.04	7.15	7.02	7.05	209496
2011-04-01	7.11	7.26	7.06	7.18	252503
2011-04-04	7.19	7.38	7.19	7.34	170002
2011-04-05	7.31	7.46	7.28	7.34	136216
2011-04-06	7.39	7.50	7.34	7.47	203526
2011-04-07	7.48	7.54	7.40	7.41	139511
2011-04-08	7.42	7.51	7.24	7.27	113898
2011-04-11	7.26	7.38	7.19	7.21	101043
2011-04-12	7.19	7.32	7.04	7.12	183500
2011-04-13	7.18	7.30	7.10	7.16	88766
2011-04-14	7.12	7.24	7.10	7.19	124282
2011-04-15	7.18	7.30	7.18	7.30	78225
2011-04-18	7.18	7.34	7.18	7.32	68822
2011-04-19	7.31	7.50	7.31	7.42	86483
2011-04-20	7.54	7.54	7.39	7.51	57337
2011-04-21	7.56	7.72	7.45	7.69	71841
2011-04-25	7.66	7.81	7.64	7.73	79987
2011-04-26	7.70	8.02	7.70	7.90	77000
2011-04-27	7.92	8.05	7.76	8.01	83705
2011-04-28	8.00	8.08	7.81	7.95	171638
2011-04-29	7.95	8.00	7.77	7.82	110520
2011-05-02	7.85	7.85	7.57	7.72	124048
2011-05-03	7.72	7.92	7.71	7.90	222373
2011-05-04	7.88	7.92	7.81	7.82	57381
2011-05-05	8.17	8.86	7.86	8.66	506108
2011-05-06	8.74	9.10	8.68	8.68	274978
2011-05-09	8.73	8.80	8.50	8.63	241631
2011-05-10	8.68	8.88	8.56	8.85	219860
2011-05-11	8.81	8.81	8.66	8.68	88765
2011-05-12	8.65	8.85	8.62	8.74	100286
2011-05-13	8.78	8.78	8.40	8.47	75625
2011-05-16	8.43	8.58	8.33	8.49	207790
2011-05-17	8.50	8.52	8.21	8.22	188938
2011-05-18	8.22	8.32	8.16	8.24	205328
2011-05-19	8.31	8.36	8.14	8.15	123482
2011-05-20	8.18	8.29	8.08	8.14	138705
2011-05-23	8.02	8.20	7.91	7.99	114360
2011-05-24	8.03	8.03	7.97	7.98	123957
2011-05-25	7.98	8.06	7.91	7.93	114091
2011-05-26	7.88	8.06	7.82	7.99	75163
2011-05-27	8.04	8.16	7.99	8.02	48175
2011-05-31	8.12	8.18	8.02	8.18	215692
2011-06-01	8.18	8.26	8.03	8.14	116991
2011-06-02	8.16	8.18	8.02	8.14	69203
2011-06-03	8.04	8.17	8.00	8.13	123786
2011-06-06	8.09	8.15	8.06	8.10	197360
2011-06-07	8.17	8.18	8.00	8.02	185196
2011-06-08	7.99	7.99	7.80	7.80	84113
2011-06-09	7.82	7.82	7.49	7.50	108303
2011-06-10	7.46	7.54	7.34	7.44	160166
2011-06-13	7.47	7.47	7.28	7.40	169268
2011-06-14	7.45	7.62	7.42	7.46	91750
2011-06-15	7.40	7.44	7.24	7.37	309171
2011-06-16	7.37	7.50	7.20	7.41	105718
2011-06-17	7.50	8.29	7.50	8.22	483736
2011-06-20	8.22	8.39	8.15	8.26	165777
2011-06-21	8.30	8.30	7.98	8.14	87921
2011-06-22	8.09	8.22	8.01	8.13	273405
2011-06-23	8.06	8.14	7.96	8.06	90365
2011-06-24	8.06	8.06	7.86	7.87	192291
2011-06-27	7.90	8.32	7.87	8.26	164340
2011-06-28	8.23	8.40	8.18	8.30	152703
2011-06-29	8.30	8.33	8.13	8.14	26430
2011-06-30	8.18	8.38	8.17	8.30	63240
2011-07-01	8.28	8.48	8.22	8.32	73341
2011-07-05	8.29	8.42	8.14	8.40	81203
2011-07-06	8.36	8.50	8.33	8.42	21331
2011-07-07	8.46	8.58	8.42	8.44	29265
2011-07-08	8.39	8.42	8.24	8.29	37675
2011-07-11	8.26	8.26	8.05	8.10	38791
2011-07-12	8.06	8.37	7.99	8.25	46121
2011-07-13	8.27	8.62	8.27	8.46	18602
2011-07-14	8.47	8.54	8.14	8.17	38823
2011-07-15	8.19	8.30	8.16	8.27	24125
2011-07-18	8.27	8.36	8.02	8.09	31528
2011-07-19	8.14	8.33	8.14	8.28	22535
2011-07-20	8.30	8.30	8.11	8.13	25770
2011-07-21	8.18	8.24	8.10	8.19	49546
2011-07-22	8.14	8.14	7.95	7.95	40967
2011-07-25	7.86	7.93	7.74	7.86	89005
2011-07-26	7.88	7.88	7.56	7.56	84431
2011-07-27	7.56	7.62	7.17	7.20	112508
2011-07-28	7.21	7.33	7.08	7.18	81537
2011-07-29	7.13	7.20	7.00	7.15	59176
2011-08-01	7.20	7.23	7.06	7.12	78126
2011-08-02	7.07	7.12	6.86	6.89	52100
2011-08-03	6.90	7.05	6.72	7.02	110857
2011-08-04	5.32	6.58	5.25	6.30	325418
2011-08-05	6.40	6.40	5.83	5.99	151856
2011-08-08	5.82	6.14	5.60	5.69	197632
2011-08-09	5.79	5.92	5.30	5.59	194052
2011-08-10	5.55	5.56	5.16	5.20	195235
2011-08-11	5.21	5.97	5.14	5.87	190412
2011-08-12	5.88	5.88	5.64	5.74	109131
2011-08-15	5.75	6.08	5.70	6.03	111198
2011-08-16	6.00	6.21	5.90	6.10	78193
2011-08-17	6.02	6.10	5.86	6.00	86076
2011-08-18	5.81	5.88	5.61	5.62	110328
2011-08-19	5.56	5.79	5.40	5.55	249286
2011-08-22	5.69	5.82	5.53	5.71	97585
2011-08-23	5.64	5.96	5.58	5.94	101047
2011-08-24	5.90	6.14	5.75	6.10	80796
2011-08-25	6.15	6.15	5.95	5.98	70682
2011-08-26	5.94	6.18	5.81	6.14	75788
2011-08-29	6.21	6.48	6.18	6.44	87532
2011-08-30	6.39	6.39	6.21	6.27	203597
2011-08-31	6.31	6.34	6.16	6.27	174182
2011-09-01	6.26	6.42	6.14	6.14	92922
2011-09-02	6.01	6.10	5.88	5.90	100737
2011-09-06	5.70	5.86	5.67	5.76	71257
2011-09-07	5.85	6.00	5.84	5.93	61602
2011-09-08	5.90	5.99	5.75	5.79	95333
2011-09-09	5.72	5.82	5.60	5.78	97590
2011-09-12	5.68	5.92	5.60	5.92	84437
2011-09-13	5.74	6.05	5.74	5.93	73796
2011-09-14	5.96	6.04	5.89	5.96	55333
2011-09-15	6.02	6.12	5.95	5.99	120936
2011-09-16	6.05	6.10	5.89	5.91	79438
2011-09-19	5.78	5.94	5.78	5.85	98182
2011-09-20	5.87	5.98	5.65	5.65	95221
2011-09-21	5.67	5.91	5.50	5.54	73095
2011-09-22	5.38	5.60	5.22	5.36	81448
2011-09-23	5.34	5.53	5.18	5.35	241282
2011-09-26	5.37	5.64	5.33	5.44	138192
2011-09-27	5.58	5.81	5.42	5.59	133322
2011-09-28	5.57	5.70	5.39	5.42	152436
2011-09-29	5.52	5.78	5.48	5.58	312563
2011-09-30	5.50	5.72	5.48	5.52	149265
2011-10-03	5.50	5.74	5.38	5.42	132380
2011-10-04	5.37	6.23	5.36	6.06	125597
2011-10-05	6.05	6.34	6.05	6.16	103578
2011-10-06	6.11	6.43	6.09	6.38	93428
2011-10-07	6.42	6.50	6.15	6.25	131902
2011-10-10	6.34	6.46	6.14	6.30	269247
2011-10-11	6.23	6.62	6.23	6.56	256582
2011-10-12	6.59	6.77	6.56	6.70	111918
2011-10-13	6.66	6.73	6.58	6.71	58387
2011-10-14	6.78	6.85	6.70	6.81	35630
2011-10-17	6.76	6.77	6.66	6.67	63626
2011-10-18	6.68	6.85	6.64	6.70	156160
2011-10-19	6.70	6.78	6.60	6.62	100120
2011-10-20	6.65	6.67	6.42	6.46	130261
2011-10-21	6.58	6.63	6.52	6.58	139257
2011-10-24	6.60	6.82	6.56	6.71	71415
2011-10-25	6.64	6.72	6.61	6.61	35270
2011-10-26	6.64	6.87	6.64	6.86	53040
2011-10-27	7.12	7.35	6.58	7.28	87606
2011-10-28	7.24	7.39	7.00	7.27	63980
2011-10-31	7.11	7.19	6.87	6.92	35187
2011-11-01	6.60	6.78	6.60	6.69	53361
2011-11-02	6.85	6.98	6.78	6.98	30495
2011-11-03	7.08	7.18	6.80	7.11	99567
2011-11-04	7.03	7.13	6.96	7.13	52917
2011-11-07	7.10	7.11	6.90	7.05	24238
2011-11-08	7.10	7.12	6.84	7.06	75028
2011-11-09	6.82	6.90	6.70	6.76	41225
2011-11-10	6.86	6.88	6.71	6.80	31346
2011-11-11	6.92	7.02	6.85	6.99	20293
2011-11-14	6.99	6.99	6.73	6.78	30142
2011-11-15	6.77	6.99	6.72	6.97	24610
2011-11-16	6.86	6.94	6.74	6.77	22293
2011-11-17	6.83	6.88	6.58	6.62	30916
2011-11-18	5.45	6.62	5.45	6.56	87287
2011-11-21	6.37	6.55	6.31	6.49	71966
2011-11-22	6.46	6.46	6.33	6.33	86291
2011-11-23	6.32	6.34	6.25	6.32	73822
2011-11-25	6.34	6.39	6.18	6.24	40848
2011-11-28	6.44	6.47	6.21	6.34	60895
2011-11-29	6.33	6.47	6.27	6.43	46033
2011-11-30	6.62	6.92	6.56	6.92	121000
2011-12-01	6.92	6.99	6.69	6.74	39600
2011-12-02	6.79	6.92	6.71	6.87	64346
2011-12-05	6.96	6.99	6.75	6.81	65008
2011-12-06	6.78	6.86	6.62	6.78	45062
2011-12-07	6.75	6.90	6.58	6.74	114940
2011-12-08	6.72	6.81	6.51	6.58	43632
2011-12-09	6.62	6.62	6.34	6.48	31693
2011-12-12	6.40	6.51	6.35	6.40	58213
2011-12-13	6.42	6.47	6.22	6.30	67406
2011-12-14	6.22	6.40	6.18	6.22	45203
2011-12-15	6.26	6.42	6.26	6.34	34592
2011-12-16	6.41	6.71	6.36	6.42	85528
2011-12-19	6.48	6.53	6.08	6.10	49751
2011-12-20	6.31	6.50	6.26	6.46	83090
2011-12-21	6.40	6.72	6.40	6.68	47067
2011-12-22	6.67	6.79	6.67	6.70	12155
2011-12-23	6.66	6.68	6.63	6.65	5740
2011-12-27	6.47	6.85	6.47	6.64	118678
2011-12-28	6.60	6.68	6.52	6.56	10125
2011-12-29	6.54	6.66	6.39	6.55	49671
2011-12-30	6.55	6.56	6.40	6.53	46620
2012-01-03	6.71	6.87	6.66	6.80	46912
2012-01-04	6.70	6.82	6.64	6.79	67410
2012-01-05	6.74	6.80	6.66	6.80	21372
2012-01-06	6.78	6.78	6.60	6.64	19395
2012-01-09	6.63	6.82	6.60	6.70	61326
2012-01-10	6.78	6.87	6.73	6.80	25498
2012-01-11	6.78	6.88	6.65	6.78	50602
2012-01-12	6.78	6.89	6.68	6.78	52836
2012-01-13	6.75	6.81	6.69	6.81	79647
2012-01-17	6.82	6.87	6.74	6.87	59711
2012-01-18	6.85	6.99	6.79	6.99	105050
2012-01-19	6.99	7.02	6.87	6.97	53125
2012-01-20	6.98	7.25	6.98	7.25	55380
2012-01-23	7.22	7.30	7.18	7.23	57727
2012-01-24	7.21	7.26	7.12	7.23	27308
2012-01-25	7.20	7.24	7.13	7.18	19250
2012-01-26	7.20	7.21	6.99	7.10	19593
2012-01-27	7.13	7.22	7.13	7.21	17396
2012-01-30	7.14	7.14	7.00	7.06	26568
2012-01-31	7.09	7.15	6.99	7.02	131288
2012-02-01	7.03	7.28	7.03	7.22	91838
2012-02-02	7.28	7.42	7.19	7.36	65258
2012-02-03	7.44	7.54	7.29	7.32	70453
2012-02-06	7.39	7.39	7.17	7.20	101653
2012-02-07	7.06	7.16	7.04	7.08	59632
2012-02-08	7.15	7.15	6.95	6.98	90327
2012-02-09	7.01	7.04	6.74	7.04	153198
2012-02-10	6.97	7.02	6.90	6.97	120625
2012-02-13	7.02	7.10	6.96	6.96	86196
2012-02-14	6.96	7.01	6.74	6.89	192062
2012-02-15	6.92	6.94	6.68	6.76	116857
2012-02-16	6.72	6.98	6.62	6.92	146685
2012-02-17	6.99	6.99	6.77	6.81	34195
2012-02-21	6.79	7.03	6.79	7.00	59323
2012-02-22	7.05	7.17	6.98	7.01	41111
2012-02-23	6.97	7.18	6.94	7.14	62106
2012-02-24	7.17	7.20	7.10	7.14	120602
2012-02-27	7.10	7.27	7.06	7.19	106736
2012-02-28	7.20	7.23	7.14	7.20	44768
2012-02-29	7.25	7.33	7.14	7.25	165627
2012-03-01	7.24	7.28	7.09	7.16	75568
2012-03-02	7.18	7.19	7.04	7.11	42187
2012-03-05	7.09	7.13	6.95	7.08	33533
2012-03-06	7.08	7.08	6.91	6.92	84251
2012-03-07	6.98	7.06	6.88	7.05	48443
2012-03-08	7.10	7.10	6.97	7.08	15746
2012-03-09	7.06	7.18	7.00	7.04	24093
2012-03-12	7.08	7.08	6.93	7.03	34876
2012-03-13	7.06	7.30	7.02	7.25	53586
2012-03-14	7.22	7.28	7.17	7.18	45155
2012-03-15	7.21	7.37	7.17	7.35	50960
2012-03-16	7.35	7.35	7.15	7.22	81773
2012-03-19	7.22	7.39	7.22	7.23	26281
2012-03-20	7.20	7.30	7.10	7.14	40435
2012-03-21	7.18	7.22	7.10	7.10	16698
2012-03-22	7.10	7.17	7.06	7.17	30136
2012-03-23	7.13	7.32	7.08	7.30	20487
2012-03-26	7.37	7.42	7.30	7.38	107005
2012-03-27	7.40	7.40	7.33	7.34	61335
2012-03-28	7.30	7.31	7.23	7.26	24283
2012-03-29	7.23	7.34	7.22	7.29	24643
2012-03-30	7.36	7.56	7.31	7.53	98150
2012-04-02	7.50	7.63	7.39	7.51	247558
2012-04-03	7.49	7.65	7.48	7.63	71080
2012-04-04	7.56	7.75	7.53	7.69	82096
2012-04-05	7.70	7.92	7.70	7.91	62767
2012-04-09	7.79	7.96	7.71	7.92	91415
2012-04-10	7.88	7.92	7.80	7.90	70515
2012-04-11	7.96	8.02	7.91	8.01	51497
2012-04-12	8.04	8.29	8.04	8.22	43007
2012-04-13	8.22	8.22	8.01	8.04	46498
2012-04-16	7.97	8.32	7.95	8.20	58025
2012-04-17	8.28	8.38	8.26	8.36	44381
2012-04-18	8.34	8.38	8.18	8.24	22110
2012-04-19	8.24	8.40	8.21	8.30	61298
2012-04-20	8.30	8.50	8.21	8.48	143935
2012-04-23	8.33	8.46	8.24	8.46	126531
2012-04-24	8.47	8.60	8.39	8.60	51230
2012-04-25	8.71	8.74	8.56	8.71	99300
2012-04-26	8.71	8.72	8.61	8.65	80385
2012-04-27	8.66	8.66	8.57	8.60	113861
2012-04-30	8.60	8.62	8.42	8.46	118506
2012-05-01	8.50	8.50	8.26	8.38	106731
2012-05-02	8.38	8.67	8.34	8.63	68858
2012-05-03	7.45	8.20	7.45	7.77	315097
2012-05-04	7.74	7.82	7.42	7.46	112501
2012-05-07	7.42	7.45	7.34	7.34	27791
2012-05-08	7.34	7.38	7.26	7.35	30123
2012-05-09	7.26	7.42	7.26	7.41	87072
2012-05-10	7.44	7.61	7.44	7.61	198920
2012-05-11	7.54	7.70	7.54	7.65	84982
2012-05-14	7.61	7.62	7.52	7.54	162978
2012-05-15	7.53	7.65	7.50	7.58	69097
2012-05-16	7.58	7.66	7.50	7.56	49893
2012-05-17	7.52	7.52	7.35	7.39	76693
2012-05-18	7.39	7.47	7.34	7.38	151435
2012-05-21	7.38	7.48	7.36	7.46	84151
2012-05-22	7.45	7.53	7.27	7.34	92210
2012-05-23	7.30	7.32	7.20	7.26	69087
2012-05-24	7.31	7.35	7.25	7.32	69012
2012-05-25	7.34	7.42	7.27	7.32	50067
2012-05-29	7.38	7.38	7.22	7.23	57112
2012-05-30	7.20	7.26	7.14	7.23	41101
2012-05-31	7.19	7.25	7.16	7.22	67611
2012-06-01	7.10	7.10	6.90	6.96	70648
2012-06-04	6.99	7.06	6.93	6.96	103035
2012-06-05	6.91	7.12	6.88	6.90	52102
2012-06-06	6.89	6.98	6.85	6.97	67645
2012-06-07	7.04	7.07	6.91	6.98	23692
2012-06-08	6.94	7.07	6.93	6.99	17396
2012-06-11	7.03	7.03	6.82	6.87	79217
2012-06-12	6.89	6.91	6.76	6.91	79451
2012-06-13	6.81	6.82	6.60	6.64	99682
2012-06-14	6.68	6.87	6.63	6.87	177946
2012-06-15	6.91	7.24	6.84	7.16	144473
2012-06-18	7.13	7.28	7.08	7.22	174853
2012-06-19	7.23	7.38	7.21	7.30	51327
2012-06-20	7.29	7.35	7.22	7.26	133897
2012-06-21	7.27	7.27	7.02	7.08	33988
2012-06-22	7.12	7.37	7.12	7.33	55642
2012-06-25	7.26	7.32	7.24	7.26	34678
2012-06-26	7.36	7.86	7.32	7.86	279956
2012-06-27	7.90	8.05	7.87	8.00	77466
2012-06-28	7.95	8.06	7.92	7.99	34747
2012-06-29	8.14	8.47	8.11	8.30	88056
2012-07-02	8.34	8.40	8.14	8.35	104696
2012-07-03	8.37	8.37	8.26	8.33	31378
2012-07-05	8.30	8.46	8.30	8.38	63628
2012-07-06	8.28	8.39	8.24	8.34	26172
2012-07-09	8.36	8.36	8.26	8.32	21462
2012-07-10	8.31	8.37	8.22	8.24	29038
2012-07-11	8.26	8.35	8.16	8.21	28172
2012-07-12	8.15	8.26	8.02	8.07	94172
2012-07-13	8.11	8.31	8.11	8.25	38567
2012-07-16	8.18	8.21	8.07	8.17	36603
2012-07-17	8.24	8.36	8.22	8.24	36622
2012-07-18	8.24	8.50	8.20	8.42	164822
2012-07-19	8.47	8.50	8.39	8.44	48517
2012-07-20	8.40	8.50	8.40	8.42	60880
2012-07-23	8.30	8.30	8.12	8.23	18807
2012-07-24	8.22	8.42	8.16	8.40	62006
2012-07-25	8.40	8.51	8.22	8.41	68167
2012-07-26	8.46	8.59	8.33	8.47	33037
2012-07-27	8.49	8.78	8.46	8.62	72385
2012-07-30	8.66	8.73	8.55	8.66	57722
2012-07-31	8.66	8.78	8.54	8.59	109848
2012-08-01	8.57	8.72	8.43	8.52	262386
2012-08-02	8.40	8.42	8.07	8.07	124980
2012-08-03	8.13	8.29	8.13	8.16	76097
2012-08-06	8.20	8.35	8.13	8.13	26865
2012-08-07	8.19	8.30	8.17	8.25	96420
2012-08-08	8.28	8.28	8.11	8.14	116148
2012-08-09	8.17	8.22	8.07	8.14	64632
2012-08-10	8.11	8.18	7.98	8.02	13125
2012-08-13	7.85	7.90	7.82	7.90	25578
2012-08-14	7.94	8.12	7.94	8.07	72408
2012-08-15	8.04	8.14	7.95	8.04	46597
2012-08-16	8.05	8.24	8.05	8.21	28975
2012-08-17	8.16	8.43	8.16	8.36	50430
2012-08-20	8.38	8.51	8.30	8.43	68891
2012-08-21	8.50	8.76	8.47	8.72	49241
2012-08-22	8.74	8.79	8.62	8.74	113960
2012-08-23	8.76	8.79	8.60	8.78	75066
2012-08-24	8.73	8.80	8.58	8.66	73623
2012-08-27	8.68	8.71	8.58	8.64	52356
2012-08-28	8.66	8.72	8.63	8.68	80848
2012-08-29	8.66	8.84	8.65	8.84	75625
2012-08-30	8.82	8.91	8.71	8.89	37496
2012-08-31	8.91	9.10	8.84	9.08	56063
2012-09-04	9.14	9.34	9.00	9.28	48401
2012-09-05	9.32	9.38	9.22	9.34	158223
2012-09-06	9.38	9.79	9.38	9.78	94058
2012-09-07	9.73	10.09	9.73	9.94	68481
2012-09-10	9.86	9.98	9.54	9.85	54126
2012-09-11	9.06	9.29	8.73	8.98	617572
2012-09-12	8.98	9.14	8.91	9.14	133880
2012-09-13	9.09	9.30	8.99	9.06	85400
2012-09-14	9.12	9.46	9.12	9.38	121272
2012-09-17	9.30	9.54	9.12	9.54	85813
2012-09-18	9.46	9.60	9.02	9.51	56796
2012-09-19	9.52	9.74	9.48	9.67	44112
2012-09-20	9.66	9.74	9.32	9.55	44267
2012-09-21	9.59	9.63	9.54	9.63	129932
2012-09-24	9.54	9.70	9.54	9.68	22848
2012-09-25	9.68	9.74	9.62	9.62	51348
2012-09-26	9.57	9.66	9.46	9.50	75773
2012-09-27	9.62	9.65	9.49	9.50	18680
2012-09-28	9.44	9.57	9.32	9.51	16010
2012-10-01	9.52	9.70	9.49	9.56	42238
2012-10-02	9.59	9.60	9.38	9.50	59795
2012-10-03	9.50	9.68	9.46	9.62	20798
2012-10-04	9.60	9.72	9.55	9.67	20926
2012-10-05	9.67	9.72	9.46	9.57	36160
2012-10-08	9.50	9.66	9.46	9.66	12713
2012-10-09	9.66	9.66	9.43	9.50	81671
2012-10-10	9.47	9.47	9.23	9.28	144943
2012-10-11	9.24	9.60	9.20	9.57	104903
2012-10-12	9.53	9.60	9.44	9.50	19807
2012-10-15	9.48	9.55	9.44	9.51	82045
2012-10-16	9.60	9.66	9.55	9.58	69831
2012-10-17	9.64	9.74	9.64	9.74	15907
2012-10-18	9.70	9.82	9.18	9.28	221971
2012-10-19	9.26	9.33	9.16	9.33	50791
2012-10-22	9.34	9.34	8.97	9.03	29392
2012-10-23	8.98	9.05	8.90	9.02	31878
2012-10-24	9.05	9.23	8.98	9.22	62022
2012-10-25	9.26	9.34	9.05	9.10	33025
2012-10-26	9.07	9.18	8.93	9.02	26572
2012-10-31	9.09	9.09	8.85	8.86	24503
2012-11-01	8.90	9.05	8.77	8.98	31026
2012-11-02	8.95	9.02	8.86	8.94	46405
2012-11-05	8.90	8.96	8.82	8.90	107802
2012-11-06	8.96	8.96	8.80	8.90	73172
2012-11-07	8.82	8.83	8.66	8.69	47965
2012-11-08	8.64	8.66	8.30	8.31	88212
2012-11-09	8.30	8.42	8.20	8.27	186306
2012-11-12	8.26	8.48	8.24	8.42	36268
2012-11-13	8.44	8.51	8.21	8.26	84966
2012-11-14	8.30	8.71	8.28	8.49	52780
2012-11-15	8.49	8.49	8.28	8.41	101160
2012-11-16	8.40	8.55	8.29	8.43	102343
2012-11-19	8.60	8.63	8.55	8.57	11887
2012-11-20	8.58	8.65	8.54	8.59	36435
2012-11-21	8.62	8.71	8.51	8.66	31542
2012-11-23	8.66	8.98	8.66	8.87	6525
2012-11-26	8.83	8.99	8.74	8.96	47655
2012-11-27	8.85	9.00	8.85	8.94	7575
2012-11-28	8.83	8.90	8.68	8.78	26873
2012-11-29	8.79	8.94	8.46	8.90	19786
2012-11-30	8.65	8.98	8.65	8.96	54177
2012-12-03	9.01	9.01	8.82	8.94	56357
2012-12-04	8.94	9.06	8.86	8.92	30542
2012-12-05	8.58	9.02	8.58	8.88	62457
2012-12-06	8.90	8.94	8.76	8.94	115941
2012-12-07	8.94	9.14	8.88	9.14	180921
2012-12-10	8.80	8.98	8.60	8.88	133211
2012-12-11	8.80	8.98	8.79	8.93	90450
2012-12-12	8.94	8.94	7.63	7.71	280087
2012-12-13	7.76	7.76	7.10	7.37	123700
2012-12-14	7.29	7.40	7.28	7.35	75463
2012-12-17	7.36	7.43	7.31	7.41	52715
2012-12-18	7.55	7.55	7.37	7.40	85752
2012-12-19	7.42	7.78	7.42	7.70	55683
2012-12-20	7.68	7.82	7.66	7.76	91603
2012-12-21	7.62	7.78	7.55	7.77	122996
2012-12-24	7.81	8.14	7.80	7.89	106183
2012-12-26	7.94	7.94	7.73	7.86	121283
2012-12-27	7.82	8.02	7.80	7.99	17868
2012-12-28	7.90	8.06	7.75	7.84	64836
2012-12-31	7.87	8.06	7.83	8.02	58978
2013-01-02	8.13	8.27	7.97	8.10	103431
2013-01-03	8.11	8.15	7.98	8.04	96941
2013-01-04	8.06	8.13	8.00	8.07	41003
2013-01-07	8.00	8.02	7.36	7.52	392061
2013-01-08	7.36	7.45	6.74	7.10	383146
2013-01-09	7.18	7.30	7.00	7.22	95303
2013-01-10	7.21	7.34	7.19	7.32	219831
2013-01-11	7.27	7.47	7.27	7.41	60940
2013-01-14	7.44	7.59	7.38	7.55	95447
2013-01-15	7.54	7.54	7.46	7.50	41272
2013-01-16	7.44	7.46	7.33	7.35	47980
2013-01-17	7.33	7.51	7.33	7.42	21696
2013-01-18	7.42	7.56	7.35	7.54	74570
2013-01-22	7.50	7.52	7.42	7.49	69857
2013-01-23	7.45	7.59	7.42	7.46	188696
2013-01-24	7.44	7.57	7.44	7.55	119223
2013-01-25	7.58	7.63	7.46	7.50	143562
2013-01-28	7.48	7.83	7.48	7.74	188698
2013-01-29	7.72	7.75	7.62	7.67	74760
2013-01-30	7.66	7.66	7.53	7.57	121761
2013-01-31	7.55	7.82	7.54	7.68	98168
2013-02-01	7.73	7.73	7.54	7.63	104131
2013-02-04	7.58	7.71	7.49	7.62	166157
2013-02-05	7.60	7.74	7.56	7.61	97862
2013-02-06	7.61	7.64	7.52	7.58	66723
2013-02-07	7.55	7.62	7.47	7.55	113832
2013-02-08	7.53	7.55	7.27	7.37	96920
2013-02-11	7.38	7.40	7.22	7.28	262738
2013-02-12	7.30	7.53	7.28	7.46	542228
2013-02-13	7.50	7.50	7.35	7.44	69561
2013-02-14	7.43	7.50	7.39	7.46	84108
2013-02-15	7.44	7.58	7.40	7.48	85210
2013-02-19	7.42	7.54	7.34	7.46	143117
2013-02-20	7.48	7.54	7.41	7.44	59621
2013-02-21	7.43	7.44	7.30	7.30	23025
2013-02-22	7.30	7.34	7.18	7.18	248303
2013-02-25	7.26	7.35	7.11	7.13	387945
2013-02-26	7.14	7.16	7.03	7.09	96935
2013-02-27	7.07	7.21	7.06	7.16	147637
2013-02-28	7.12	7.19	7.06	7.06	127603
2013-03-01	7.02	7.13	6.92	7.08	117686
2013-03-04	7.08	7.14	6.97	7.06	21693
2013-03-05	7.08	7.15	7.02	7.02	131836
2013-03-06	7.03	7.07	6.98	7.03	32001
2013-03-07	7.06	7.03	6.94	6.99	110595
2013-03-08	7.04	7.11	7.03	7.06	92071
2013-03-11	7.07	7.17	7.01	7.06	36903
2013-03-12	7.09	7.10	7.02	7.03	62421
2013-03-13	7.07	7.07	6.99	7.01	155760
2013-03-14	7.05	7.19	7.05	7.11	73535
2013-03-15	7.14	7.14	7.06	7.11	111083
2013-03-18	7.02	7.05	6.90	7.00	62776
2013-03-19	7.00	7.03	6.94	6.98	71736
2013-03-20	6.93	6.98	6.85	6.85	42450
2013-03-21	6.85	6.90	6.83	6.84	22541
2013-03-22	6.89	6.91	6.80	6.86	223755
2013-03-25	6.86	6.90	6.78	6.89	55368
2013-03-26	6.85	7.14	6.85	6.91	71871
2013-03-27	6.88	6.94	6.81	6.86	77537
2013-03-28	6.84	6.91	6.80	6.90	61646
2013-04-01	6.92	6.98	6.83	6.98	33482
2013-04-02	7.02	7.11	6.95	7.03	46995
2013-04-03	7.06	7.06	6.95	7.03	44520
2013-04-04	7.01	7.14	7.01	7.12	58000
2013-04-05	7.14	7.25	7.14	7.25	36016
2013-04-08	7.23	7.29	7.15	7.18	49023
2013-04-09	7.14	7.19	7.09	7.09	49847
2013-04-10	7.06	7.26	7.06	7.23	66792
2013-04-11	7.20	7.34	7.18	7.28	34823
2013-04-12	7.24	7.24	7.14	7.17	16192
2013-04-15	7.17	7.17	6.94	7.05	16056
2013-04-16	7.06	7.14	7.02	7.07	45595
2013-04-17	7.06	7.10	6.96	7.00	34007
2013-04-18	7.00	7.04	7.00	7.01	36375
2013-04-19	7.03	7.10	7.00	7.02	23196
2013-04-22	7.02	7.18	7.00	7.14	11441
2013-04-23	7.10	7.24	7.10	7.20	302791
2013-04-24	7.15	7.22	7.06	7.06	28938
2013-04-25	7.03	7.14	7.03	7.06	10156
2013-04-26	7.09	7.14	7.00	7.09	23366
2013-04-29	7.19	7.19	7.00	7.07	14530
2013-04-30	7.06	7.06	7.00	7.00	4738
2013-05-01	6.96	7.03	6.82	7.03	111472
2013-05-02	7.02	7.06	6.86	7.00	49881
2013-05-03	7.00	7.10	6.98	7.05	28172
2013-05-06	7.03	7.04	7.00	7.02	2030
2013-05-07	7.00	7.19	7.00	7.15	41931
2013-05-08	7.18	7.20	7.12	7.18	14237
2013-05-09	7.12	7.12	6.20	6.30	737360
2013-05-10	6.26	6.31	6.15	6.30	147032
2013-05-13	6.30	6.38	6.17	6.26	72332
2013-05-14	6.24	6.38	6.24	6.35	47635
2013-05-15	6.35	6.42	6.34	6.38	33590
2013-05-16	6.37	6.39	6.25	6.25	55158
2013-05-17	6.30	6.50	6.17	6.49	181346
2013-05-20	6.50	6.50	6.40	6.48	20027
2013-05-21	6.49	6.49	6.37	6.43	63987
2013-05-22	6.45	6.46	6.26	6.29	51613
2013-05-23	6.25	6.29	6.18	6.25	48950
2013-05-24	6.26	6.33	6.14	6.22	70752
2013-05-28	6.22	6.29	6.17	6.17	40212
2013-05-29	6.18	6.19	5.99	6.14	104088
2013-05-30	6.17	6.34	6.14	6.32	60221
2013-05-31	6.34	6.42	6.22	6.22	173220
2013-06-03	6.18	6.43	6.18	6.33	71898
2013-06-04	6.28	6.42	6.16	6.20	48373
2013-06-05	6.24	6.26	6.18	6.20	27822
2013-06-06	6.22	6.26	6.18	6.21	74426
2013-06-07	6.26	6.28	6.18	6.18	53665
2013-06-10	6.22	6.28	6.19	6.28	32426
2013-06-11	6.24	6.24	6.16	6.17	22657
2013-06-12	6.23	6.24	6.14	6.14	41051
2013-06-13	6.16	6.29	6.14	6.22	30400
2013-06-14	6.18	6.22	6.16	6.16	17655
2013-06-17	6.20	6.20	6.10	6.15	164165
2013-06-18	6.18	6.18	6.10	6.11	96840
2013-06-19	6.13	6.21	6.08	6.10	88332
2013-06-20	6.08	6.10	6.04	6.08	79596
2013-06-21	6.10	6.11	6.06	6.10	78180
2013-06-24	6.08	6.10	5.98	6.06	146348
2013-06-25	6.05	6.12	6.01	6.02	59501
2013-06-26	6.06	6.06	5.90	5.92	307532
2013-06-27	5.94	5.98	5.65	5.78	318057
2013-06-28	5.77	5.77	5.56	5.68	55935
2013-07-01	5.74	5.74	5.64	5.66	43308
2013-07-02	5.63	5.71	5.60	5.61	65006
2013-07-03	5.58	5.66	5.58	5.64	19860
2013-07-05	5.70	5.72	5.62	5.67	27090
2013-07-08	5.66	5.76	5.62	5.64	117007
2013-07-09	5.68	5.68	5.62	5.64	253087
2013-07-10	5.64	5.76	5.62	5.68	66150
2013-07-11	5.68	5.76	5.62	5.67	55728
2013-07-12	5.70	5.76	5.61	5.71	107461
2013-07-15	5.83	6.00	5.73	5.90	270150
2013-07-16	5.89	5.99	5.89	5.97	135081
2013-07-17	6.01	6.05	5.91	5.91	121170
2013-07-18	5.92	6.05	5.92	5.93	97515
2013-07-19	5.95	6.06	5.88	5.96	93226
2013-07-22	6.00	6.04	5.92	5.97	95361
2013-07-23	6.00	6.02	5.95	5.97	107380
2013-07-24	6.01	6.01	5.94	5.95	107532
2013-07-25	5.94	6.02	5.94	5.99	226337
2013-07-26	6.00	6.03	5.96	6.00	250182
2013-07-29	6.02	6.04	5.98	5.98	80242
2013-07-30	6.01	6.07	5.97	5.98	303392
2013-07-31	6.02	6.04	5.88	5.99	302858
2013-08-01	6.04	6.14	5.93	6.10	90725
2013-08-02	6.06	6.18	5.96	6.17	82241
2013-08-05	6.18	6.23	6.04	6.20	90231
2013-08-06	6.20	6.31	6.20	6.28	111491
2013-08-07	6.30	6.47	6.25	6.43	108072
2013-08-08	5.84	5.95	5.38	5.43	927146
2013-08-09	5.41	5.46	5.30	5.31	330011
2013-08-12	5.32	5.32	5.26	5.30	129276
2013-08-13	5.30	5.36	5.28	5.34	68298
2013-08-14	5.32	5.36	5.26	5.31	75465
2013-08-15	5.31	5.33	5.26	5.27	76442
2013-08-16	5.29	5.29	5.22	5.26	77917
2013-08-19	5.23	5.28	5.23	5.26	47880
2013-08-20	5.25	5.32	5.24	5.29	85232
2013-08-21	5.30	5.55	5.24	5.26	80685
2013-08-22	5.27	5.42	5.24	5.28	31343
2013-08-23	5.27	5.57	5.27	5.50	325850
2013-08-26	5.56	5.56	5.38	5.40	34335
2013-08-27	5.36	5.40	5.24	5.26	40596
2013-08-28	5.26	5.27	5.20	5.21	53960
2013-08-29	5.20	5.25	5.19	5.20	92003
2013-08-30	5.21	5.22	5.17	5.17	88725
2013-09-03	5.19	5.37	5.15	5.17	58457
2013-09-04	5.16	5.18	5.00	5.04	223050
2013-09-05	5.02	5.07	5.01	5.02	127722
2013-09-06	5.04	5.06	4.97	5.03	33803
2013-09-09	5.04	5.18	5.04	5.09	138490
2013-09-10	5.11	5.13	5.00	5.07	261835
2013-09-11	5.04	5.06	5.02	5.04	229681
2013-09-12	5.04	5.28	5.00	5.26	436933
2013-09-13	5.25	5.28	5.19	5.22	121503
2013-09-16	5.25	5.38	5.22	5.33	162123
2013-09-17	5.34	5.57	5.34	5.55	155302
2013-09-18	5.54	5.66	5.41	5.60	99730
2013-09-19	5.62	5.62	5.56	5.59	104455
2013-09-20	5.59	5.62	5.59	5.62	77982
2013-09-23	5.62	5.68	5.62	5.67	47651
2013-09-24	5.66	5.67	5.59	5.66	16816
2013-09-25	5.65	5.67	5.56	5.62	74435
2013-09-26	5.65	5.65	5.57	5.60	24403
2013-09-27	5.58	5.67	5.56	5.62	43478
2013-09-30	5.59	5.70	5.48	5.63	86480
2013-10-01	5.62	5.79	5.62	5.76	19035
2013-10-02	5.72	5.74	5.66	5.66	10902
2013-10-03	5.61	5.63	5.56	5.60	43972
2013-10-04	5.58	5.74	5.58	5.70	17618
2013-10-07	5.69	5.80	5.68	5.78	56000
2013-10-08	5.80	5.87	5.69	5.84	212502
2013-10-09	5.87	5.88	5.75	5.86	113776
2013-10-10	5.89	5.92	5.81	5.91	44147
2013-10-11	5.90	6.03	5.92	6.03	45297
2013-10-14	6.02	6.08	5.92	6.08	41193
2013-10-15	6.10	6.20	6.04	6.14	91412
2013-10-16	6.15	6.29	6.12	6.24	34026
2013-10-17	6.21	6.21	6.06	6.17	48525
2013-10-18	6.18	6.18	6.09	6.11	78017
2013-10-21	6.10	6.15	6.05	6.08	31171
2013-10-22	6.06	6.16	6.06	6.14	37636
2013-10-23	6.14	6.16	6.13	6.15	14201
2013-10-24	6.11	6.15	6.08	6.09	50300
2013-10-25	6.09	6.12	6.02	6.10	49871
2013-10-28	6.08	6.16	6.04	6.08	77736
2013-10-29	6.08	6.16	6.08	6.16	21511
2013-10-30	6.14	6.17	6.13	6.14	19025
2013-10-31	6.11	6.11	6.02	6.07	29956
2013-11-01	6.08	6.18	5.97	6.10	46407
2013-11-04	6.10	6.18	6.06	6.16	59712
2013-11-05	6.17	6.18	5.94	5.94	32535
2013-11-06	5.98	6.13	5.98	6.07	30120
2013-11-07	6.06	6.16	6.05	6.06	51430
2013-11-08	6.09	6.16	5.99	6.12	34186
2013-11-11	6.10	6.16	6.04	6.11	63730
2013-11-12	6.08	6.16	6.08	6.14	30348
2013-11-13	6.15	6.18	6.08	6.17	28697
2013-11-14	6.20	6.20	6.06	6.16	27862
2013-11-15	6.14	6.18	6.02	6.12	38005
2013-11-18	6.02	6.16	6.00	6.04	33875
2013-11-19	6.02	6.10	5.95	6.00	43141
2013-11-20	6.01	6.02	5.94	5.98	11162
2013-11-21	5.98	6.02	5.94	5.98	20858
2013-11-22	6.00	6.00	5.78	5.78	16946
2013-11-25	5.82	5.99	5.82	5.95	17496
2013-11-26	5.93	6.16	5.84	6.11	39986
2013-11-27	6.10	6.18	6.04	6.16	94260
2013-11-29	6.18	6.22	6.16	6.22	49386
2013-12-02	6.23	6.23	6.06	6.22	144126
2013-12-03	6.14	6.23	6.08	6.12	23772
2013-12-04	6.10	6.20	6.06	6.14	33560
2013-12-05	6.16	6.16	6.05	6.07	29611
2013-12-06	6.10	6.22	6.06	6.10	23537
2013-12-09	6.13	6.15	5.82	6.06	31106
2013-12-10	6.03	6.10	5.86	5.86	52718
2013-12-11	5.45	5.64	5.15	5.37	344296
2013-12-12	5.39	5.39	5.12	5.14	51343
2013-12-13	5.25	5.25	5.00	5.01	43357
2013-12-16	4.99	5.17	4.92	4.93	59595
2013-12-17	4.95	5.02	4.90	5.00	55200
2013-12-18	4.98	5.10	4.98	5.05	72593
2013-12-19	5.02	5.15	5.02	5.08	249757
2013-12-20	5.09	5.45	5.05	5.26	170415
2013-12-23	5.24	5.52	5.24	5.37	83205
2013-12-24	5.38	5.46	5.35	5.41	42311
2013-12-26	5.41	5.41	5.24	5.26	27345
2013-12-27	5.30	5.42	5.26	5.39	91845
2013-12-30	5.39	5.45	5.34	5.44	130793
2013-12-31	5.46	5.58	5.40	5.50	91558
2014-01-02	5.50	5.50	5.38	5.42	38502
2014-01-03	5.45	5.48	5.31	5.39	38112
2014-01-06	5.42	5.57	5.38	5.43	30493
2014-01-07	5.47	5.47	5.21	5.24	28600
2014-01-08	5.22	5.26	4.97	4.99	77677
2014-01-09	4.99	5.00	4.90	4.92	56893
2014-01-10	4.92	4.92	4.80	4.86	98473
2014-01-13	4.82	5.02	4.82	5.02	55333
2014-01-14	5.02	5.27	5.02	5.19	55531
2014-01-15	5.23	5.33	5.15	5.18	92738
2014-01-16	5.16	5.26	5.16	5.24	72135
2014-01-17	5.24	5.30	5.24	5.26	59961
2014-01-21	5.30	5.40	5.30	5.34	57172
2014-01-22	5.38	5.39	5.31	5.34	36268
2014-01-23	5.32	5.29	5.13	5.13	39803
2014-01-24	5.14	5.21	5.07	5.18	58617
2014-01-27	5.18	5.32	5.16	5.21	40291
2014-01-28	5.21	5.18	4.98	5.08	88756
2014-01-29	5.04	5.14	5.02	5.05	41680
2014-01-30	5.05	5.21	5.05	5.18	87990
2014-01-31	5.14	5.23	5.14	5.17	54750
2014-02-03	5.18	5.19	5.10	5.14	132387
2014-02-04	5.18	5.18	5.04	5.14	36575
2014-02-05	5.18	5.77	5.18	5.54	264485
2014-02-06	5.48	5.75	5.48	5.68	110585
2014-02-07	5.71	5.72	5.58	5.62	78100
2014-02-10	5.65	5.91	5.62	5.89	119256
2014-02-11	5.91	6.21	5.77	6.07	133518
2014-02-12	6.06	6.06	5.96	6.03	69365
2014-02-13	5.98	6.07	5.92	5.98	68675
2014-02-14	6.00	6.02	5.94	5.99	75673
2014-02-18	5.98	6.03	5.90	5.90	67715
2014-02-19	5.92	5.94	5.83	5.88	39447
2014-02-20	5.86	6.00	5.86	5.98	40235
2014-02-21	5.97	6.00	5.93	5.98	30175
2014-02-24	5.98	6.02	5.94	5.98	25693
2014-02-25	5.99	6.00	5.92	5.94	42543
2014-02-26	5.98	6.01	5.90	5.94	71950
2014-02-27	5.96	5.99	5.90	5.99	68316
2014-02-28	5.97	6.12	5.97	6.06	118307
2014-03-03	6.00	6.10	5.95	5.98	69445
2014-03-04	6.02	6.20	5.94	6.15	105126
2014-03-05	6.12	6.16	6.11	6.14	26826
2014-03-06	6.01	6.18	6.01	6.14	73450
2014-03-07	6.18	6.24	6.18	6.19	69981
2014-03-10	6.18	6.26	6.18	6.22	53658
2014-03-11	6.26	6.28	6.15	6.18	19957
2014-03-12	6.16	6.26	6.16	6.20	72246
2014-03-13	6.18	6.30	6.11	6.18	86000
2014-03-14	6.19	6.22	5.94	6.10	38652
2014-03-17	6.10	6.14	6.04	6.09	30983
2014-03-18	6.09	6.14	6.07	6.13	48181
2014-03-19	6.10	6.14	6.08	6.09	56038
2014-03-20	5.94	6.08	5.94	6.00	66667
2014-03-21	6.03	6.03	5.94	5.97	214736
2014-03-24	6.05	6.13	5.98	6.10	183940
2014-03-25	6.13	6.18	6.09	6.16	93387
2014-03-26	6.18	6.26	6.18	6.24	62145
2014-03-27	6.26	6.26	6.18	6.20	44217
2014-03-28	6.24	6.46	6.24	6.41	103411
2014-03-31	6.42	6.58	6.42	6.50	23326
2014-04-01	6.50	6.64	6.46	6.64	43726
2014-04-02	6.64	6.74	6.60	6.72	43696
2014-04-03	6.76	6.91	6.76	6.89	99420
2014-04-04	6.90	6.90	6.72	6.76	72686
2014-04-07	6.78	6.91	6.72	6.72	32423
2014-04-08	6.72	6.85	6.70	6.81	15527
2014-04-09	6.81	6.82	6.68	6.72	25120
2014-04-10	6.68	6.78	6.54	6.57	46166
2014-04-11	6.56	6.56	6.34	6.42	79016
2014-04-14	6.48	6.48	6.32	6.41	17093
2014-04-15	6.43	6.46	6.24	6.34	24915
2014-04-16	6.37	6.38	6.34	6.38	28798
2014-04-17	6.41	6.50	6.38	6.47	16325
2014-04-21	6.50	6.56	6.34	6.47	10373
2014-04-22	6.51	6.66	6.45	6.62	24718
2014-04-23	6.58	6.65	6.57	6.64	10920
2014-04-24	6.59	6.74	6.56	6.65	29402
2014-04-25	6.76	6.76	6.62	6.65	16311
2014-04-28	6.74	6.78	6.63	6.63	15326
2014-04-29	6.64	6.77	6.61	6.61	16776
2014-04-30	6.56	6.59	6.40	6.47	34915
2014-05-01	6.52	6.54	6.38	6.50	39151
2014-05-02	6.52	6.54	6.45	6.50	17522
2014-05-05	6.41	6.44	6.37	6.38	10375
2014-05-06	6.38	6.40	6.20	6.25	53963
2014-05-07	6.22	6.22	5.84	5.92	160031
2014-05-08	5.92	6.02	5.92	5.93	19842
2014-05-09	5.95	6.01	5.93	5.98	27272
2014-05-12	6.00	6.15	6.00	6.11	20783
2014-05-13	6.12	6.13	5.88	6.05	11780
2014-05-14	6.01	6.09	5.98	6.07	111806
2014-05-15	6.05	6.07	6.02	6.06	38517
2014-05-16	6.05	6.12	6.05	6.12	45855
2014-05-19	6.12	6.22	6.08	6.17	50737
2014-05-20	6.17	6.17	6.07	6.10	26251
2014-05-21	6.12	6.25	6.12	6.14	63391
2014-05-22	6.10	6.25	6.10	6.19	17150
2014-05-23	6.20	6.23	6.13	6.22	29948
2014-05-27	6.26	6.34	6.24	6.24	23467
2014-05-28	6.28	6.28	6.17	6.21	16800
2014-05-29	6.30	6.30	6.21	6.25	16038
2014-05-30	6.27	6.29	6.20	6.29	13063
2014-06-02	6.28	6.29	6.18	6.20	12510
2014-06-03	6.18	6.15	6.02	6.04	9928
2014-06-04	6.06	6.12	6.05	6.09	15045
2014-06-05	6.13	6.14	6.02	6.14	40658
2014-06-06	6.11	6.28	6.11	6.27	9997
2014-06-09	6.52	7.00	6.52	6.91	257568
2014-06-10	6.74	6.92	6.63	6.82	61758
2014-06-11	6.82	6.91	6.64	6.91	69876
2014-06-12	6.92	7.02	6.78	6.95	63681
2014-06-13	6.94	7.12	6.89	6.93	34983
2014-06-16	6.88	7.14	6.81	6.98	30682
2014-06-17	7.02	7.17	7.01	7.14	38962
2014-06-18	7.20	7.20	7.07	7.14	37136
2014-06-19	7.14	7.18	7.12	7.17	13338
2014-06-20	7.17	7.24	7.15	7.20	158045
2014-06-23	7.96	8.01	7.66	7.66	1603873
2014-06-24	7.60	7.67	7.52	7.58	180920
2014-06-25	7.58	7.66	7.31	7.49	272757
2014-06-26	7.45	7.52	7.34	7.40	175221
2014-06-27	7.31	7.52	7.29	7.34	112595
2014-06-30	7.52	7.52	7.16	7.28	193362
2014-07-01	7.30	7.40	7.19	7.32	168970
2014-07-02	7.30	7.50	7.14	7.18	95483
2014-07-03	7.22	7.32	7.20	7.22	64657
2014-07-07	7.34	7.34	7.06	7.13	127076
2014-07-08	7.14	7.24	7.05	7.05	55946
2014-07-09	7.12	7.20	7.02	7.06	214327
2014-07-10	7.06	7.18	6.95	7.00	86036
2014-07-11	7.00	7.06	6.92	7.01	117656
2014-07-14	7.02	7.12	6.85	7.06	235130
2014-07-15	7.05	7.18	6.92	6.98	58478
2014-07-16	7.02	7.18	6.97	7.05	38418
2014-07-17	7.04	7.12	6.93	6.94	35950
2014-07-18	6.99	7.14	6.76	7.05	35118
2014-07-21	7.04	7.11	6.91	6.91	17710
2014-07-22	6.97	7.07	6.78	6.82	28867
2014-07-23	6.84	6.98	6.76	6.81	15892
2014-07-24	6.81	7.02	6.78	6.97	49655
2014-07-25	7.05	7.06	6.84	6.86	31268
2014-07-28	6.88	7.00	6.82	6.98	39006
2014-07-29	6.98	7.12	6.97	6.99	26775
2014-07-30	6.99	7.46	6.98	7.34	257247
2014-07-31	7.36	7.40	7.02	7.35	128550
2014-08-01	7.34	7.38	7.17	7.20	76261
2014-08-04	7.20	7.23	7.14	7.16	47153
2014-08-05	7.15	7.20	7.05	7.09	52682
2014-08-06	7.06	7.14	7.02	7.14	71602
2014-08-07	7.14	7.15	7.01	7.06	34626
2014-08-08	6.86	7.15	6.64	7.11	46986
2014-08-11	7.11	7.34	7.01	7.32	99962
2014-08-12	7.36	7.36	7.05	7.12	44677
2014-08-13	7.12	7.12	6.99	7.03	26165
2014-08-14	7.04	7.04	6.97	6.98	30377
2014-08-15	7.00	7.00	6.74	6.74	26721
2014-08-18	6.76	6.98	6.76	6.92	37528
2014-08-19	6.91	7.00	6.82	6.90	20330
2014-08-20	6.90	6.90	6.78	6.78	14485
2014-08-21	6.80	6.84	6.76	6.82	28720
2014-08-22	6.86	6.88	6.76	6.87	20423
2014-08-25	6.82	6.83	6.73	6.75	41621
2014-08-26	6.78	6.97	6.78	6.97	264272
2014-08-27	6.97	7.12	6.94	7.12	20932
2014-08-28	7.03	7.12	6.99	7.06	26963
2014-08-29	7.06	7.12	7.03	7.05	41925
2014-09-02	7.10	7.14	7.06	7.14	76940
2014-09-03	7.01	7.11	7.01	7.05	18632
2014-09-04	7.08	7.12	6.96	7.11	21608
2014-09-05	7.06	7.06	6.86	7.02	40126
2014-09-08	7.02	6.98	6.86	6.89	17873
2014-09-09	6.92	6.92	6.76	6.79	27335
2014-09-10	6.78	6.86	6.74	6.78	39371
2014-09-11	6.80	6.86	6.73	6.84	14093
2014-09-12	6.89	6.91	6.66	6.71	16095
2014-09-15	6.73	6.73	6.48	6.54	86801
2014-09-16	6.56	6.60	6.51	6.54	223233
2014-09-17	6.58	6.60	6.56	6.58	113371
2014-09-18	6.58	6.61	6.47	6.52	48863
2014-09-19	6.52	6.60	6.42	6.60	151026
2014-09-22	6.59	6.64	6.50	6.60	39325
2014-09-23	6.57	6.57	6.31	6.37	131326
2014-09-24	6.37	6.63	5.92	6.26	48920
2014-09-25	6.28	6.29	6.10	6.13	91753
2014-09-26	6.15	6.19	6.12	6.15	72605
2014-09-29	6.15	6.28	6.09	6.28	55487
2014-09-30	6.17	6.30	6.15	6.20	49093
2014-10-01	6.20	6.21	6.10	6.16	68603
2014-10-02	6.18	6.25	6.08	6.10	74671
2014-10-03	6.15	6.18	6.06	6.13	34308
2014-10-06	6.15	6.15	5.94	5.98	151307
2014-10-07	5.94	5.99	5.80	5.82	82366
2014-10-08	5.79	6.05	5.74	5.94	104362
2014-10-09	5.93	5.93	5.76	5.77	82433
2014-10-10	5.80	5.84	5.72	5.73	106990
2014-10-13	5.72	5.84	5.66	5.82	104188
2014-10-14	5.84	5.95	5.79	5.86	64797
2014-10-15	5.82	5.92	5.20	5.29	381885
2014-10-16	5.21	5.48	5.21	5.30	56272
2014-10-17	5.34	5.55	5.34	5.54	76408
2014-10-20	5.49	5.83	5.49	5.82	39497
2014-10-21	5.83	5.94	5.83	5.94	23520
2014-10-22	5.93	5.94	5.85	5.86	45506
2014-10-23	5.87	5.90	5.79	5.86	36641
2014-10-24	5.87	5.87	5.75	5.79	9865
2014-10-27	5.74	5.76	5.70	5.76	13006
2014-10-28	5.73	6.36	5.73	6.35	79038
2014-10-29	6.36	6.42	6.27	6.37	29190
2014-10-30	6.26	6.48	6.26	6.42	11017
2014-10-31	6.49	6.49	6.30	6.38	26636
2014-11-03	6.37	6.50	6.34	6.42	17278
2014-11-04	6.42	6.50	6.34	6.45	35451
2014-11-05	6.44	6.49	6.39	6.43	29382
2014-11-06	6.42	6.44	6.40	6.41	16441
2014-11-07	6.36	6.38	6.26	6.37	13040
2014-11-10	6.31	6.44	6.31	6.38	26207
2014-11-11	6.35	6.39	6.27	6.36	63638
2014-11-12	6.37	6.42	6.28	6.37	34841
2014-11-13	6.40	6.40	6.34	6.36	19282
2014-11-14	6.26	6.27	6.10	6.13	28482
2014-11-17	6.14	6.15	5.95	6.03	22675
2014-11-18	6.03	6.06	5.92	6.00	21457
2014-11-19	5.98	6.00	5.90	5.98	12576
2014-11-20	5.99	6.02	5.93	6.00	62941
2014-11-21	6.00	6.22	6.00	6.02	53683
2014-11-24	6.07	6.07	5.82	5.92	90102
2014-11-25	5.95	6.22	5.91	6.06	193232
2014-11-26	6.07	6.09	5.98	6.03	114188
2014-11-28	5.98	6.02	5.79	5.86	18547
2014-12-01	5.81	5.81	5.74	5.77	45991
2014-12-02	5.77	5.80	5.70	5.76	56957
2014-12-03	5.75	5.86	5.66	5.81	111967
2014-12-04	5.81	5.85	5.71	5.85	91290
2014-12-05	5.87	5.95	5.79	5.88	120300
2014-12-08	5.83	5.93	5.72	5.78	110487
2014-12-09	5.78	5.81	5.72	5.78	100088
2014-12-10	5.79	5.83	5.69	5.80	145262
2014-12-11	6.48	6.48	5.83	6.01	218936
2014-12-12	5.98	6.26	5.98	6.19	256362
2014-12-15	6.25	6.26	6.12	6.18	162072
2014-12-16	6.19	6.48	6.14	6.38	658205
2014-12-17	6.40	6.44	6.30	6.43	282010
2014-12-18	6.48	6.69	6.42	6.68	363337
2014-12-19	6.70	6.74	6.54	6.54	168843
2014-12-22	6.59	6.78	6.59	6.74	99222
2014-12-23	6.78	6.95	6.74	6.88	79791
2014-12-24	6.83	7.05	6.83	6.93	58247
2014-12-26	6.92	7.17	6.91	7.08	47546
2014-12-29	7.05	7.13	6.85	7.12	82128
2014-12-30	7.07	7.20	7.07	7.17	32013
2014-12-31	7.20	7.20	6.98	7.02	42146
2015-01-02	7.02	7.20	6.96	7.19	25028
2015-01-05	7.21	7.53	7.16	7.51	145718
2015-01-06	7.51	7.51	7.18	7.20	79483
2015-01-07	7.29	7.40	7.22	7.35	55671
2015-01-08	7.37	7.50	7.30	7.35	68440
2015-01-09	7.37	7.56	7.35	7.50	31302
2015-01-12	7.38	7.66	7.38	7.54	43508
2015-01-13	7.66	7.70	7.35	7.48	56712
2015-01-14	7.46	7.47	7.32	7.40	59521
2015-01-15	7.42	7.42	7.10	7.22	67876
2015-01-16	7.30	7.39	7.23	7.39	47130
2015-01-20	7.43	7.44	7.36	7.38	66092
2015-01-21	7.38	7.39	7.20	7.22	14268
2015-01-22	7.23	7.36	7.10	7.26	45281
2015-01-23	7.22	7.37	7.18	7.35	32477
2015-01-26	7.30	7.36	7.25	7.35	20370
2015-01-27	7.31	7.27	7.06	7.11	17292
2015-01-28	7.16	7.15	7.01	7.03	26061
2015-01-29	7.06	7.09	6.94	7.01	28533
2015-01-30	6.95	7.02	6.76	6.76	50457
2015-02-02	6.76	7.00	6.73	7.00	67271
2015-02-03	7.22	7.22	6.94	7.06	56803
2015-02-04	7.02	7.32	6.98	7.25	90657
2015-02-05	7.26	7.38	7.18	7.34	58555
2015-02-06	7.30	7.39	7.22	7.30	23715
2015-02-09	7.30	7.34	7.25	7.27	40496
2015-02-10	7.37	7.37	7.26	7.30	36243
2015-02-11	7.34	7.38	7.25	7.28	48385
2015-02-12	7.32	7.38	7.26	7.26	16208
2015-02-13	7.21	7.26	7.19	7.20	5490
2015-02-17	7.20	7.27	7.07	7.09	40532
2015-02-18	7.04	7.30	7.04	7.25	23847
2015-02-19	7.21	7.30	7.18	7.25	33573
2015-02-20	7.22	7.40	7.19	7.26	33905
2015-02-23	7.18	7.26	7.10	7.22	33928
2015-02-24	7.20	7.28	7.14	7.16	9122
2015-02-25	7.12	7.33	7.12	7.31	50867
2015-02-26	7.34	7.40	7.26	7.30	18286
2015-02-27	7.31	7.34	7.20	7.25	29708
2015-03-02	7.27	7.34	7.20	7.27	52212
2015-03-03	7.29	7.50	7.24	7.50	100187
2015-03-04	7.44	7.44	7.23	7.43	62615
2015-03-05	7.42	7.52	7.39	7.52	48746
2015-03-06	7.44	7.44	7.32	7.33	66885
2015-03-09	7.33	7.60	7.33	7.45	72888
2015-03-10	7.46	7.46	7.20	7.36	115751
2015-03-11	7.38	7.50	7.18	7.34	44505
2015-03-12	7.34	7.58	7.34	7.55	43351
2015-03-13	7.58	7.70	7.46	7.65	131935
2015-03-16	7.74	7.78	7.62	7.72	75678
2015-03-17	7.70	7.97	7.67	7.86	59567
2015-03-18	7.81	8.00	7.74	8.00	60140
2015-03-19	8.03	8.12	7.96	8.07	66131
2015-03-20	8.08	8.22	7.98	8.22	173578
2015-03-23	8.18	8.34	8.10	8.10	44105
2015-03-24	8.07	8.33	8.07	8.33	62888
2015-03-25	8.32	8.34	8.10	8.12	35710
2015-03-26	8.14	8.16	8.00	8.02	55863
2015-03-27	8.08	8.08	7.90	8.03	40160
2015-03-30	8.14	8.31	8.02	8.06	70640
2015-03-31	8.11	8.11	7.69	7.90	35378
2015-04-01	7.86	7.99	7.77	7.99	26817
2015-04-02	7.99	8.11	7.97	8.09	20030
2015-04-06	8.01	8.14	7.86	8.08	51755
2015-04-07	7.98	7.98	7.74	7.78	42623
2015-04-08	7.70	7.99	7.70	7.99	16242
2015-04-09	7.99	7.99	7.66	7.71	15510
2015-04-10	7.65	7.91	7.62	7.67	11030
2015-04-13	7.60	7.73	7.60	7.68	25168
2015-04-14	7.72	7.84	7.66	7.69	35286
2015-04-15	7.66	7.82	7.66	7.78	13841
2015-04-16	7.73	8.00	7.64	8.00	30457
2015-04-17	8.01	7.92	7.52	7.64	36340
2015-04-20	7.62	7.79	7.62	7.79	40863
2015-04-21	7.71	7.75	7.63	7.74	17357
2015-04-22	7.63	7.76	7.57	7.73	19565
2015-04-23	7.66	7.78	7.66	7.71	35305
2015-04-24	7.67	7.79	7.66	7.72	16696
2015-04-27	7.78	7.94	7.52	7.71	21838
2015-04-28	7.67	7.78	7.62	7.71	11060
2015-04-29	7.62	7.66	7.50	7.54	32836
2015-04-30	7.52	7.52	7.10	7.40	30698
2015-05-01	7.43	7.59	7.02	7.57	22403
2015-05-04	7.57	7.83	7.47	7.83	40175
2015-05-05	7.60	7.58	7.29	7.55	68678
2015-05-06	6.98	7.50	6.78	7.50	88322
2015-05-07	7.46	7.64	7.42	7.64	54287
2015-05-08	7.64	7.79	7.57	7.60	43831
2015-05-11	7.61	7.89	7.61	7.66	20866
2015-05-12	7.66	7.77	7.55	7.65	71568
2015-05-13	7.68	7.86	7.62	7.67	37655
2015-05-14	7.78	7.99	7.78	7.90	20356
2015-05-15	7.93	8.15	7.71	7.73	97873
2015-05-18	7.73	8.27	7.73	8.08	50222
2015-05-19	7.90	8.06	7.80	7.89	74625
2015-05-20	7.88	8.12	7.88	8.12	22163
2015-05-21	8.08	8.22	7.99	8.21	25407
2015-05-22	8.19	8.32	8.00	8.02	30452
2015-05-26	8.01	8.14	7.70	7.77	45156
2015-05-27	7.78	7.98	7.75	7.92	26516
2015-05-28	7.90	7.94	7.74	7.80	32202
2015-05-29	7.75	7.84	7.60	7.60	34818
2015-06-01	7.73	7.86	7.59	7.72	36252
2015-06-02	7.74	7.90	7.68	7.74	56456
2015-06-03	7.81	8.02	7.72	7.96	104237
2015-06-04	7.96	8.06	7.90	8.02	78157
2015-06-05	7.98	8.11	7.85	8.11	39641
2015-06-08	7.98	8.32	7.98	8.27	119432
2015-06-09	8.25	8.30	8.16	8.28	42871
2015-06-10	8.05	8.33	8.05	8.26	96993
2015-06-11	8.24	8.24	7.98	8.03	31083
2015-06-12	7.95	8.20	7.75	8.10	21306
2015-06-15	7.98	7.98	7.40	7.46	200548
2015-06-16	7.50	7.68	7.42	7.66	48473
2015-06-17	7.67	7.80	7.66	7.76	81176
2015-06-18	7.80	8.04	7.80	7.99	30313
2015-06-19	7.99	8.19	7.95	8.04	127876
2015-06-22	8.16	8.34	8.09	8.18	79036
2015-06-23	8.22	8.34	8.05	8.19	48081
2015-06-24	8.22	8.33	8.17	8.30	35311
2015-06-25	8.36	8.51	8.26	8.49	74357
2015-06-26	8.46	8.54	8.29	8.41	90387
2015-06-29	8.35	8.56	8.31	8.31	36392
2015-06-30	8.34	8.46	8.29	8.45	20868
2015-07-01	8.54	8.62	8.42	8.55	26082
2015-07-02	8.54	8.60	8.18	8.39	27243
2015-07-06	8.36	8.45	8.21	8.34	13941
2015-07-07	8.32	8.32	7.97	8.15	36478
2015-07-08	8.06	8.13	8.01	8.05	10596
2015-07-09	8.03	8.24	7.93	7.94	28121
2015-07-10	8.06	8.30	8.06	8.26	57826
2015-07-13	8.33	8.63	8.28	8.30	32277
2015-07-14	8.36	8.38	8.10	8.15	12228
2015-07-15	8.07	8.18	7.82	8.06	87220
2015-07-16	8.21	8.30	8.02	8.16	59291
2015-07-17	8.17	8.18	8.02	8.14	21012
2015-07-20	8.15	8.15	7.87	7.98	18100
2015-07-21	7.93	8.05	7.79	7.82	7758
2015-07-22	7.74	7.93	7.72	7.84	33008
2015-07-23	7.84	7.84	7.70	7.72	42463
2015-07-24	7.73	7.73	7.49	7.49	8826
2015-07-27	7.38	7.60	7.38	7.50	50967
2015-07-28	7.52	7.57	7.25	7.48	34536
2015-07-29	6.90	7.64	6.78	7.50	32915
2015-07-30	7.42	7.51	7.30	7.43	26002
2015-07-31	7.41	7.56	7.30	7.35	13552
2015-08-03	7.32	7.50	7.29	7.46	27625
2015-08-04	7.46	7.58	7.37	7.42	50616
2015-08-05	7.90	7.90	7.49	7.70	129176
2015-08-06	7.81	8.41	7.72	8.35	39896
2015-08-07	8.25	8.36	8.19	8.22	15905
2015-08-10	8.30	8.30	8.14	8.29	55712
2015-08-11	8.22	8.51	8.18	8.38	55791
2015-08-12	8.30	8.58	8.30	8.54	132150
2015-08-13	8.51	8.89	8.51	8.82	56675
2015-08-14	8.81	9.02	8.81	8.98	42976
2015-08-17	8.98	9.54	8.98	9.22	80131
2015-08-18	9.23	9.66	9.18	9.58	140981
2015-08-19	9.58	9.82	9.43	9.66	107602
2015-08-20	9.51	9.87	9.51	9.60	67522
2015-08-21	9.50	9.81	9.42	9.54	69381
2015-08-24	9.40	9.46	8.54	9.15	357197
2015-08-25	9.62	9.63	9.14	9.39	101210
2015-08-26	9.60	9.64	9.32	9.50	151401
2015-08-27	9.61	9.66	9.39	9.64	256608
2015-08-28	9.58	9.89	9.55	9.74	122113
2015-08-31	9.83	10.00	9.77	9.81	167930
2015-09-01	9.69	9.99	9.69	9.98	129366
2015-09-02	10.05	10.64	10.05	10.59	196693
2015-09-03	11.16	11.67	10.88	11.34	601673
2015-09-04	11.08	11.48	11.02	11.32	196800
2015-09-08	11.76	12.16	11.43	11.66	637358
2015-09-09	11.82	12.12	11.72	11.85	351615
2015-09-10	11.74	11.82	11.34	11.53	317961
2015-09-11	11.29	11.52	10.87	11.24	380891
2015-09-14	11.30	11.57	11.24	11.46	216765
2015-09-15	11.51	12.13	11.46	11.93	294921
2015-09-16	12.02	12.66	11.92	12.44	525730
2015-09-17	12.55	12.94	12.38	12.74	366845
2015-09-18	12.70	12.70	11.89	12.41	2073751
2015-09-21	12.41	13.10	12.33	12.92	413271
2015-09-22	12.64	12.74	12.22	12.30	313085
2015-09-23	12.39	12.88	12.29	12.84	164588
2015-09-24	12.66	13.19	12.54	13.14	203695
2015-09-25	13.43	13.47	12.91	13.11	213701
2015-09-28	13.20	13.20	12.38	12.46	241397
2015-09-29	12.38	12.74	12.02	12.20	279301
2015-09-30	12.40	12.50	12.00	12.38	237625
2015-10-01	12.39	12.90	12.33	12.59	120558
2015-10-02	12.50	12.71	12.38	12.71	142536
2015-10-05	12.75	13.79	12.75	13.42	365315
2015-10-06	13.36	13.52	12.68	12.78	223568
2015-10-07	12.96	13.16	12.64	13.05	177961
2015-10-08	12.90	13.14	12.83	13.10	122471
2015-10-09	13.22	13.22	12.89	13.05	161315
2015-10-12	12.94	14.00	12.94	13.82	303670
2015-10-13	13.82	14.04	13.42	13.60	259552
2015-10-14	13.66	13.73	13.05	13.38	206498
2015-10-15	13.43	13.88	13.40	13.81	265540
2015-10-16	13.92	14.29	13.51	13.86	404827
2015-10-19	14.14	14.62	13.84	14.34	484035
2015-10-20	14.45	14.50	13.77	13.96	234831
2015-10-21	13.96	14.17	13.62	13.74	131992
2015-10-22	13.74	14.23	13.62	14.09	173827
2015-10-23	14.20	14.30	13.95	14.07	228225
2015-10-26	14.00	14.16	13.81	13.96	104138
2015-10-27	13.82	14.00	13.38	13.50	281306
2015-10-28	13.44	13.54	12.60	13.14	527542
2015-10-29	13.14	13.59	12.88	13.50	235917
2015-10-30	13.42	13.46	12.63	12.73	222501
2015-11-02	12.73	12.80	12.06	12.45	373255
2015-11-03	12.30	12.40	11.50	11.65	478170
2015-11-04	11.47	11.70	10.83	11.41	312482
2015-11-05	11.40	11.88	11.15	11.78	232636
2015-11-06	11.54	11.75	11.26	11.69	216235
2015-11-09	11.57	11.73	11.40	11.60	118905
2015-11-10	11.51	11.99	11.48	11.88	135510
2015-11-11	11.78	12.07	11.69	11.87	167138
2015-11-12	11.72	11.82	11.25	11.27	91567
2015-11-13	11.23	11.58	11.14	11.48	90021
2015-11-16	11.37	11.45	10.90	11.35	186462
2015-11-17	11.36	11.75	11.30	11.67	129358
2015-11-18	11.59	11.83	11.16	11.82	98556
2015-11-19	11.85	11.90	11.49	11.60	56040
2015-11-20	11.65	12.00	11.65	11.90	85521
2015-11-23	11.93	12.06	11.79	11.86	58276
2015-11-24	11.76	12.10	11.69	12.10	63311
2015-11-25	12.10	12.32	12.06	12.23	91281
2015-11-27	12.20	12.27	12.10	12.22	33347
2015-11-30	12.20	12.22	11.57	11.82	154586
2015-12-01	11.78	11.99	11.73	11.83	102051
2015-12-02	11.86	12.25	11.86	11.92	90281
2015-12-03	11.93	12.00	11.44	11.47	105718
2015-12-04	11.48	11.88	11.28	11.83	110257
2015-12-07	11.89	12.21	11.73	12.05	192890
2015-12-08	12.40	13.78	12.36	13.58	628185
2015-12-09	13.49	13.60	12.13	12.22	190518
2015-12-10	12.24	12.43	11.74	12.26	228742
2015-12-11	12.10	12.24	11.74	11.78	127630
2015-12-14	11.62	11.72	11.19	11.42	233937
2015-12-15	11.42	11.70	11.21	11.58	100873
2015-12-16	11.64	11.67	11.18	11.44	144821
2015-12-17	11.42	11.50	10.90	10.98	137716
2015-12-18	10.97	11.15	10.62	11.04	385643
2015-12-21	11.14	11.14	10.69	10.78	203943
2015-12-22	10.82	11.30	10.65	11.00	151655
2015-12-23	11.04	11.39	11.01	11.28	128968
2015-12-24	11.28	11.29	10.59	10.68	125543
2015-12-28	10.61	10.86	10.31	10.62	83923
2015-12-29	10.61	11.06	10.20	11.04	130417
2015-12-30	11.06	11.14	10.82	11.08	113803
2015-12-31	11.01	11.02	10.65	10.82	137206
2016-01-04	10.60	10.90	10.43	10.66	257997
2016-01-05	10.73	11.06	10.69	11.03	130908
2016-01-06	10.92	11.08	10.73	11.02	121932
2016-01-07	10.78	10.86	10.46	10.48	121443
2016-01-08	10.57	10.61	10.23	10.47	332822
2016-01-11	10.58	10.70	10.29	10.60	103953
2016-01-12	10.67	10.90	10.57	10.88	60816
2016-01-13	10.91	10.95	10.35	10.44	161378
2016-01-14	10.47	10.47	10.14	10.20	82728
2016-01-15	9.86	10.13	9.74	9.87	112995
2016-01-19	10.06	10.11	9.61	9.86	100382
2016-01-20	9.74	9.78	9.34	9.64	118225
2016-01-21	9.74	10.11	9.69	9.92	105562
2016-01-22	10.08	10.24	9.82	9.99	69920
2016-01-25	10.00	10.03	9.69	9.86	64385
2016-01-26	9.86	10.50	9.86	10.16	149103
2016-01-27	10.17	10.17	9.78	9.83	80833
2016-01-28	9.94	10.18	9.94	10.06	151573
2016-01-29	10.10	10.82	9.89	10.79	306826
2016-02-01	10.69	10.82	10.42	10.58	138588
2016-02-02	10.50	10.62	10.32	10.56	123803
2016-02-03	11.45	12.82	10.89	12.54	558282
2016-02-04	12.61	12.62	11.76	11.87	401083
2016-02-05	11.80	11.98	11.52	11.86	264023
2016-02-08	11.73	11.78	10.98	11.44	214006
2016-02-09	11.31	11.41	11.12	11.32	83586
2016-02-10	11.36	11.59	11.14	11.15	96158
2016-02-11	11.00	11.22	10.97	11.14	102238
2016-02-12	11.26	11.48	11.13	11.38	103750
2016-02-16	11.53	11.60	11.12	11.42	191106
2016-02-17	11.50	11.85	11.41	11.76	222916
2016-02-18	11.83	12.00	11.77	11.97	216212
2016-02-19	11.94	11.94	11.28	11.32	84547
2016-02-22	11.37	11.40	11.00	11.05	146966
2016-02-23	10.99	11.18	10.97	11.07	83195
2016-02-24	11.04	11.56	10.99	11.50	181888
2016-02-25	11.54	11.54	11.05	11.14	121861
2016-02-26	11.14	11.27	11.04	11.14	53887
2016-02-29	11.06	11.39	10.96	11.14	125116
2016-03-01	11.05	11.27	10.99	11.21	84536
2016-03-02	11.14	11.30	11.03	11.21	96318
2016-03-03	11.18	11.32	10.95	11.29	122653
2016-03-04	11.35	11.70	11.23	11.42	121578
2016-03-07	11.40	11.52	11.09	11.36	121542
2016-03-08	11.30	11.53	11.16	11.36	150936
2016-03-09	11.48	11.93	11.42	11.46	164160
2016-03-10	11.95	12.12	11.86	12.01	100855
2016-03-11	12.19	12.38	12.12	12.30	236408
2016-03-14	12.34	12.38	11.92	12.05	156885
2016-03-15	12.02	12.30	11.92	12.18	138128
2016-03-16	12.11	12.34	12.06	12.30	70242
2016-03-17	12.33	12.58	12.26	12.52	88965
2016-03-18	12.59	13.05	12.53	12.97	188658
2016-03-21	12.92	12.93	12.56	12.56	73628
2016-03-22	12.56	12.84	12.28	12.77	126136
2016-03-23	12.69	12.86	12.38	12.47	89721
2016-03-24	12.47	12.63	12.33	12.47	51587
2016-03-28	12.60	13.02	12.53	12.78	33803
2016-03-29	12.95	13.09	12.79	13.02	101017
2016-03-30	13.14	13.14	12.86	12.92	56995
2016-03-31	12.96	13.10	12.75	12.92	89047
2016-04-01	13.06	13.18	12.97	13.15	95017
2016-04-04	13.15	13.17	12.94	13.02	127381
2016-04-05	12.88	13.06	12.34	12.36	133098
2016-04-06	12.34	12.44	12.21	12.30	80378
2016-04-07	12.20	12.34	11.93	12.00	345443
2016-04-08	12.04	12.10	11.42	11.86	197161
2016-04-11	11.80	12.21	11.80	12.13	96305
2016-04-12	12.18	12.67	12.13	12.54	94633
2016-04-13	12.66	12.73	12.46	12.70	89053
2016-04-14	12.68	12.68	12.00	12.56	66602
2016-04-15	12.52	12.54	12.36	12.38	35998
2016-04-18	12.46	12.77	12.37	12.53	114951
2016-04-19	12.64	12.89	12.58	12.84	40421
2016-04-20	12.88	12.96	12.70	12.78	77737
2016-04-21	12.74	12.86	12.47	12.54	87642
2016-04-22	12.39	12.47	12.06	12.18	72260
2016-04-25	12.23	12.42	12.10	12.27	128891
2016-04-26	12.32	13.18	12.28	13.18	136966
2016-04-27	13.11	13.25	12.71	12.90	189181
2016-04-28	12.90	13.18	12.78	12.81	123000
2016-04-29	12.81	13.06	12.78	13.02	100882
2016-05-02	13.02	13.72	13.01	13.62	239438
2016-05-03	13.58	13.71	13.12	13.27	250398
2016-05-04	13.12	13.47	13.04	13.44	192825
2016-05-05	14.01	14.88	13.53	14.75	636448
2016-05-06	14.82	15.78	14.62	15.16	664043
2016-05-09	15.57	15.71	15.05	15.05	495992
2016-05-10	15.07	15.21	14.52	14.72	267150
2016-05-11	14.53	15.17	14.53	15.14	220831
2016-05-12	15.27	15.49	14.61	14.84	127036
2016-05-13	14.83	14.98	14.65	14.89	92195
2016-05-16	14.88	15.10	14.58	14.94	281756
2016-05-17	14.86	14.94	14.01	14.17	238197
2016-05-18	14.06	14.48	13.76	14.31	127166
2016-05-19	14.28	14.55	14.08	14.34	171126
2016-05-20	14.47	14.57	14.19	14.53	131663
2016-05-23	14.42	14.75	14.18	14.70	156018
2016-05-24	14.82	15.34	14.76	15.04	211783
2016-05-25	14.98	15.09	14.77	14.93	228472
2016-05-26	15.04	15.14	14.73	14.89	96185
2016-05-27	14.98	15.04	14.73	14.96	96440
2016-05-31	14.86	15.12	14.80	14.94	155278
2016-06-01	14.93	15.32	14.64	15.24	205076
2016-06-02	15.28	16.04	15.11	15.63	297422
2016-06-03	15.63	15.78	15.27	15.35	125948
2016-06-06	15.34	15.46	15.23	15.30	189133
2016-06-07	15.26	15.70	15.24	15.59	141211
2016-06-08	15.60	15.87	15.42	15.76	163081
2016-06-09	15.74	16.17	15.36	16.08	306545
2016-06-10	16.00	16.01	15.66	15.90	159505
2016-06-13	15.96	16.06	15.28	15.39	184583
2016-06-14	15.34	15.57	14.90	15.50	227138
2016-06-15	15.57	15.66	15.21	15.43	93960
2016-06-16	15.89	17.69	15.73	17.57	1096757
2016-06-17	17.43	17.77	17.30	17.67	484597
2016-06-20	18.02	18.28	17.64	17.66	367660
2016-06-21	17.68	18.05	17.24	18.03	291562
2016-06-22	18.11	18.36	17.76	17.87	222510
2016-06-23	18.00	18.11	17.54	17.84	281301
2016-06-24	16.95	17.65	16.64	17.23	1601980
2016-06-27	17.17	17.32	16.91	17.06	276991
2016-06-28	17.20	17.30	16.90	16.97	215523
2016-06-29	17.01	17.63	17.01	17.61	298530
2016-06-30	17.78	18.30	17.52	18.26	316651
2016-07-01	18.34	18.58	17.96	18.48	240106
2016-07-05	18.57	19.03	18.40	18.49	309465
2016-07-06	18.50	18.90	18.13	18.79	266200
2016-07-07	18.80	18.85	18.31	18.50	193525
2016-07-08	18.54	18.74	18.02	18.72	240857
2016-07-11	18.46	19.04	18.46	18.95	289236
2016-07-12	18.95	19.42	18.92	19.25	547940
2016-07-13	19.29	19.48	19.18	19.41	202530
2016-07-14	19.69	19.69	19.05	19.18	353668
2016-07-15	19.20	19.42	19.05	19.38	228687
2016-07-18	19.54	19.83	19.17	19.75	212903
2016-07-19	19.62	20.14	19.47	19.90	393791
2016-07-20	19.92	20.18	19.70	19.81	205066
2016-07-21	19.67	19.90	19.54	19.67	218675
2016-07-22	19.79	20.09	19.62	19.76	162691
2016-07-25	19.78	19.88	19.51	19.78	154938
2016-07-26	19.88	20.10	19.70	20.08	171825
2016-07-27	20.24	20.24	19.45	19.49	211686
2016-07-28	19.54	19.61	19.05	19.35	248767
2016-07-29	19.36	19.73	18.96	19.41	187356
2016-08-01	19.28	19.58	19.11	19.49	229355
2016-08-02	19.37	19.58	18.62	19.14	418456
2016-08-03	19.39	21.34	19.16	20.87	669406
2016-08-04	20.87	21.48	20.41	21.37	360778
2016-08-05	21.40	21.50	20.91	21.24	376582
2016-08-08	21.18	21.66	20.43	21.37	501553
2016-08-09	21.52	22.24	21.33	22.04	473822
2016-08-10	22.08	22.21	21.71	22.01	279901
2016-08-11	22.02	22.31	21.92	22.10	447191
2016-08-12	22.19	22.31	21.34	21.44	270523
2016-08-15	21.48	21.86	21.46	21.51	243733
2016-08-16	21.44	21.58	20.90	20.93	316558
2016-08-17	20.86	20.93	20.24	20.68	331326
2016-08-18	20.64	20.91	20.47	20.71	192257
2016-08-19	20.62	20.93	20.45	20.79	237097
2016-08-22	20.81	20.97	20.50	20.70	171771
2016-08-23	20.80	20.93	20.54	20.81	165928
2016-08-24	20.72	20.88	20.38	20.59	202217
2016-08-25	20.46	20.98	20.40	20.90	234361
2016-08-26	20.92	21.27	20.66	20.93	219721
2016-08-29	20.93	21.02	20.50	20.69	253995
2016-08-30	20.71	20.71	20.22	20.58	207781
2016-08-31	20.45	20.70	20.36	20.54	156943
2016-09-01	20.64	20.65	20.23	20.54	141562
2016-09-02	20.76	20.84	20.39	20.68	134887
2016-09-06	20.54	20.72	20.37	20.67	187343
2016-09-07	20.67	20.77	20.44	20.72	153791
2016-09-08	20.72	20.72	20.22	20.50	273922
2016-09-09	20.33	20.39	19.48	19.50	331925
2016-09-12	19.30	19.70	19.04	19.14	580317
2016-09-13	18.82	19.26	18.59	19.10	203477
2016-09-14	19.19	19.58	19.02	19.47	181315
2016-09-15	19.46	19.89	19.42	19.82	105260
2016-09-16	19.76	19.80	19.40	19.54	327560
2016-09-19	19.66	19.92	19.62	19.74	158497
2016-09-20	19.72	19.74	19.02	19.21	325020
2016-09-21	19.27	19.42	19.04	19.26	233965
2016-09-22	19.31	20.08	19.25	20.06	167760
2016-09-23	20.03	20.47	19.69	20.30	182780
2016-09-26	20.19	20.57	20.06	20.42	190556
2016-09-27	20.42	20.50	20.06	20.21	180457
2016-09-28	20.17	20.40	20.02	20.28	95220
2016-09-29	20.17	20.44	20.01	20.34	184345
2016-09-30	20.34	20.88	20.31	20.80	206971
2016-10-03	20.76	20.81	20.24	20.52	176473
2016-10-04	20.45	20.94	20.35	20.66	261982
2016-10-05	20.81	21.28	20.61	21.21	155667
2016-10-06	21.19	21.65	21.07	21.48	155313
2016-10-07	21.57	21.57	21.08	21.26	129278
2016-10-10	21.46	21.60	21.18	21.25	102903
2016-10-11	21.15	21.26	20.54	20.80	154898
2016-10-12	20.86	21.36	20.74	21.32	135743
2016-10-13	21.20	21.23	20.82	20.93	147373
2016-10-14	21.02	21.21	20.90	20.90	63045
2016-10-17	20.92	21.18	20.88	21.00	98256
2016-10-18	21.17	21.17	20.66	20.87	144686
2016-10-19	20.89	20.89	20.33	20.36	98408
2016-10-20	20.26	20.38	19.89	19.90	79002
2016-10-21	19.90	19.90	19.54	19.65	109623
2016-10-24	19.62	19.98	19.37	19.96	127460
2016-10-25	20.13	20.13	19.31	19.34	136270
2016-10-26	19.22	19.31	18.58	18.66	126590
2016-10-27	18.58	18.74	18.49	18.57	119337
2016-10-28	18.50	18.84	18.48	18.64	64155
2016-10-31	18.66	19.49	18.38	19.46	214588
2016-11-01	19.38	19.38	18.51	19.12	175907
2016-11-02	19.08	19.27	18.65	19.20	127235
2016-11-03	19.20	19.26	18.95	19.21	147890
2016-11-04	19.38	19.38	18.88	18.98	274820
2016-11-07	19.37	19.71	18.98	19.67	139111
2016-11-08	19.60	20.76	19.60	20.73	130651
2016-11-09	20.48	21.25	19.88	21.20	139311
2016-11-10	21.38	21.38	20.62	20.82	144026
2016-11-11	20.98	22.49	20.72	22.44	225716
2016-11-14	22.83	22.83	22.12	22.49	158792
2016-11-15	22.54	22.65	22.16	22.26	186388
2016-11-16	22.24	23.41	22.20	23.32	136205
2016-11-17	23.27	23.98	23.00	23.68	274831
2016-11-18	23.76	23.76	23.26	23.34	103383
2016-11-21	23.32	23.43	23.05	23.39	68230
2016-11-22	23.39	23.80	23.36	23.78	138121
2016-11-23	23.65	23.83	23.55	23.61	63191
2016-11-25	23.78	23.96	23.63	23.84	52497
2016-11-28	23.76	23.78	23.26	23.31	159890
2016-11-29	23.41	24.18	23.28	24.00	180412
2016-11-30	24.09	24.15	22.86	23.10	139656
2016-12-01	22.99	23.30	22.70	22.70	203701
2016-12-02	24.00	25.40	23.06	25.19	667076
2016-12-05	25.46	26.61	25.24	26.40	331351
2016-12-06	26.54	26.54	25.22	26.09	235693
2016-12-07	26.20	26.37	25.92	26.29	122918
2016-12-08	26.28	26.87	25.71	25.82	240902
2016-12-09	25.99	26.19	25.67	25.97	194776
2016-12-12	25.86	25.91	25.14	25.39	134046
2016-12-13	25.48	26.01	25.21	25.87	142333
2016-12-14	25.88	26.34	25.60	25.73	105923
2016-12-15	25.70	26.14	25.45	25.87	108221
2016-12-16	25.92	26.41	25.91	25.92	572511
2016-12-19	26.32	26.65	26.02	26.15	132352
2016-12-20	26.30	26.53	25.73	26.39	188891
2016-12-21	26.30	26.73	26.16	26.68	267906
2016-12-22	26.68	27.41	26.23	27.40	240055
2016-12-23	27.46	27.59	26.87	26.96	84893
2016-12-27	27.01	27.31	26.72	26.84	107327
2016-12-28	26.86	26.86	26.40	26.40	142138
2016-12-29	26.40	26.81	26.40	26.53	71918
2016-12-30	26.50	26.67	26.40	26.47	90432
2017-01-03	26.86	27.08	26.41	26.82	156498
2017-01-04	26.98	27.34	26.92	26.98	137252
2017-01-05	26.98	27.16	26.73	27.00	95301
2017-01-06	27.22	27.54	26.75	27.37	120972
2017-01-09	27.28	27.28	26.22	26.36	175582
2017-01-10	26.37	26.52	26.00	26.17	138871
2017-01-11	26.15	26.34	25.78	26.06	88451
2017-01-12	26.00	26.19	25.30	25.51	70217
2017-01-13	25.37	25.90	25.37	25.66	75805
2017-01-17	25.60	26.25	25.42	25.96	76682
2017-01-18	26.25	26.37	25.91	26.34	76568
2017-01-19	26.23	26.34	25.87	26.02	114273
2017-01-20	26.38	26.68	26.17	26.39	106923
2017-01-23	26.52	26.54	26.32	26.41	87608
2017-01-24	26.44	27.18	26.44	27.14	87518
2017-01-25	27.45	27.55	27.10	27.46	156517
2017-01-26	27.68	27.68	27.17	27.50	102252
2017-01-27	27.63	27.63	26.94	27.27	66608
2017-01-30	27.15	27.18	26.14	26.26	177002
2017-01-31	26.14	26.78	25.95	26.28	112068
2017-02-01	26.30	27.76	26.30	27.43	221463
2017-02-02	27.23	27.30	26.80	27.10	181581
2017-02-03	27.60	28.30	24.16	26.24	636323
2017-02-06	26.99	26.99	25.20	25.68	348706
2017-02-07	25.45	25.89	25.37	25.49	223132
2017-02-08	25.45	26.09	25.24	25.99	174576
2017-02-09	26.00	26.54	26.00	26.24	113280
2017-02-10	26.40	26.73	26.21	26.69	82058
2017-02-13	26.74	27.06	26.63	26.84	81877
2017-02-14	26.66	26.97	26.59	26.86	137351
2017-02-15	27.01	27.44	26.82	27.36	85650
2017-02-16	27.38	27.79	27.01	27.75	111436
2017-02-17	27.58	28.80	27.58	28.44	150050
2017-02-21	28.75	29.34	28.34	28.47	136152
2017-02-22	28.47	28.74	28.19	28.33	76526
2017-02-23	28.36	28.37	27.43	27.74	106725
2017-02-24	27.49	28.55	27.49	28.54	93168
2017-02-27	28.46	29.05	28.23	28.74	142428
2017-02-28	28.72	28.88	26.96	27.00	241156
2017-03-01	27.26	27.86	27.26	27.61	175968
2017-03-02	27.58	27.83	27.15	27.15	92595
2017-03-03	27.18	27.55	27.04	27.50	110702
2017-03-06	27.44	27.70	26.94	27.41	68851
2017-03-07	27.22	27.75	27.22	27.42	95497
2017-03-08	27.45	27.54	27.18	27.37	86998
2017-03-09	27.58	28.82	27.50	28.62	288453
2017-03-10	28.64	29.48	28.64	29.42	138012
2017-03-13	29.55	29.96	29.48	29.66	181947
2017-03-14	29.53	29.57	28.72	28.86	92457
2017-03-15	28.92	29.50	28.66	29.38	138335
2017-03-16	29.40	30.12	29.39	30.02	96281
2017-03-17	29.99	30.24	29.59	30.14	187366
2017-03-20	30.14	30.14	29.26	29.48	61631
2017-03-21	29.55	29.66	28.92	28.99	86072
2017-03-22	28.94	29.28	28.40	28.79	103047
2017-03-23	28.77	29.64	28.77	29.40	72731
2017-03-24	29.39	29.73	28.69	29.06	78268
2017-03-27	28.68	29.38	28.45	29.24	81885
2017-03-28	29.04	29.30	28.68	29.22	80270
2017-03-29	29.17	29.77	28.88	29.25	64845
2017-03-30	29.06	29.76	28.89	29.66	80653
2017-03-31	29.54	29.82	29.44	29.66	117538
2017-04-03	29.65	29.77	29.07	29.21	71032
2017-04-04	29.16	29.37	28.79	28.98	69683
2017-04-05	29.09	29.39	28.30	28.52	96947
2017-04-06	28.38	29.26	28.38	29.00	74836
2017-04-07	28.98	29.37	28.74	28.93	109583
2017-04-10	28.84	29.25	28.73	29.02	75787
2017-04-11	28.83	29.41	28.61	29.38	83095
2017-04-12	29.24	29.67	28.93	29.56	75273
2017-04-13	29.46	29.67	29.18	29.18	55231
2017-04-17	29.25	30.28	29.25	30.22	163695
2017-04-18	30.22	30.36	29.43	29.75	150517
2017-04-19	30.12	30.94	30.06	30.72	180867
2017-04-20	30.87	31.17	30.28	30.41	87992
2017-04-21	30.29	30.44	29.62	29.83	180091
2017-04-24	30.26	31.07	30.11	30.86	281252
2017-04-25	31.06	31.46	30.55	30.58	92940
2017-04-26	30.58	31.45	30.52	31.27	187843
2017-04-27	31.31	31.43	30.87	30.97	149896
2017-04-28	31.00	31.18	30.12	30.24	143813
2017-05-01	30.19	30.57	30.05	30.28	97563
2017-05-02	30.36	30.52	27.91	28.24	267538
2017-05-03	28.18	28.19	26.54	27.82	309610
2017-05-04	29.41	31.28	28.79	29.18	411121
2017-05-05	29.12	29.22	27.43	27.99	355581
2017-05-08	27.98	28.38	27.74	28.02	163011
2017-05-09	28.02	28.28	27.82	27.99	154223
2017-05-10	27.92	28.56	27.81	28.39	102127
2017-05-11	28.30	28.38	27.84	28.17	82002
2017-05-12	28.14	28.38	27.72	27.74	153985
2017-05-15	27.65	27.74	26.56	26.58	204192
2017-05-16	26.58	26.74	25.69	25.77	285687
2017-05-17	25.35	25.59	24.66	25.38	354880
2017-05-18	25.14	25.22	23.26	23.60	752876
2017-05-19	23.74	25.60	23.74	25.27	350258
2017-05-22	25.24	25.30	24.63	24.78	245742
2017-05-23	24.60	24.92	24.34	24.45	259138
2017-05-24	24.40	24.75	24.22	24.56	301072
2017-05-25	24.59	24.73	24.41	24.42	171247
2017-05-26	24.42	24.66	24.00	24.56	121966
2017-05-30	24.34	24.46	23.66	23.84	207332
2017-05-31	23.90	24.11	23.61	23.94	359683
2017-06-01	24.10	25.18	24.04	25.14	200530
2017-06-02	25.15	26.33	25.14	26.17	224472
2017-06-05	26.11	26.11	24.42	24.84	172425
2017-06-06	24.84	24.99	24.29	24.67	151032
2017-06-07	24.61	25.24	24.61	25.17	63783
2017-06-08	25.17	25.42	24.71	25.18	62011
2017-06-09	25.18	25.49	24.96	25.02	76873
2017-06-12	25.04	25.42	24.71	24.86	126115
2017-06-13	24.93	25.54	24.46	25.34	88472
2017-06-14	25.43	25.45	24.74	24.93	101496
2017-06-15	24.86	25.12	24.57	24.98	72778
2017-06-16	24.78	25.08	24.23	24.67	138956
2017-06-19	24.74	26.10	24.21	25.99	205681
2017-06-20	25.97	26.27	25.30	25.69	136892
2017-06-21	25.69	26.43	25.62	26.08	187925
2017-06-22	26.08	26.10	25.60	25.62	86000
2017-06-23	25.65	25.82	25.43	25.74	222413
2017-06-26	25.82	26.14	25.18	25.74	116727
2017-06-27	25.74	25.74	24.96	25.03	171378
2017-06-28	25.30	25.74	25.04	25.71	85285
2017-06-29	25.58	25.71	25.15	25.67	136551
2017-06-30	25.66	25.78	25.26	25.43	144971
2017-07-03	25.42	25.94	25.32	25.34	40447
2017-07-05	25.21	25.34	24.74	24.90	68665
2017-07-06	24.81	24.90	24.34	24.57	113550
2017-07-07	24.86	25.87	24.63	25.75	106970
2017-07-10	25.78	25.78	24.96	25.26	141423
2017-07-11	25.26	25.41	24.48	25.08	97712
2017-07-12	25.26	25.68	24.94	25.20	121095
2017-07-13	25.20	25.46	24.68	24.97	141636
2017-07-14	24.95	25.18	24.74	24.94	76723
2017-07-17	24.78	25.37	24.52	25.30	150253
2017-07-18	25.29	25.69	25.25	25.59	60075
2017-07-19	25.62	26.50	25.62	26.17	104690
2017-07-20	26.16	26.55	26.02	26.54	68250
2017-07-21	26.70	26.80	26.47	26.62	137667
2017-07-24	26.68	26.68	26.28	26.64	83928
2017-07-25	26.74	27.16	26.01	27.07	101281
2017-07-26	27.06	27.17	26.70	26.95	61558
2017-07-27	27.11	27.11	25.84	25.91	113107
2017-07-28	25.90	26.25	25.73	25.74	94277
2017-07-31	25.78	25.86	25.46	25.60	95435
2017-08-01	25.67	26.16	25.48	25.74	104521
2017-08-02	25.74	26.04	24.71	25.14	176550
2017-08-03	28.00	30.57	28.00	28.74	551522
2017-08-04	28.77	28.85	28.23	28.26	183796
2017-08-07	28.27	28.62	27.60	28.50	133796
2017-08-08	28.52	28.80	28.10	28.29	119767
2017-08-09	28.15	28.30	27.82	27.99	90392
2017-08-10	27.90	28.17	27.75	27.82	95055
2017-08-11	28.00	28.13	27.46	27.78	85275
2017-08-14	28.10	28.37	27.85	28.05	95948
2017-08-15	28.04	28.13	27.40	27.40	78203
2017-08-16	27.40	27.60	27.07	27.13	132196
2017-08-17	26.94	27.20	26.68	26.72	168755
2017-08-18	26.56	27.44	26.56	27.41	100237
2017-08-21	27.43	27.56	27.19	27.38	68007
2017-08-22	27.51	27.80	27.35	27.69	70308
2017-08-23	27.56	28.43	27.52	28.41	143870
2017-08-24	28.34	28.58	28.17	28.43	118416
2017-08-25	28.46	28.70	28.04	28.60	111278
2017-08-28	28.67	28.67	27.93	28.26	92241
2017-08-29	28.13	28.37	27.66	27.78	113095
2017-08-30	27.83	28.06	27.77	27.92	57537
2017-08-31	28.03	28.22	27.93	28.20	55358
2017-09-01	28.19	28.78	27.99	28.78	49291
2017-09-05	28.69	29.22	28.37	28.63	89967
2017-09-06	28.76	28.76	27.89	28.08	66001
2017-09-07	28.14	28.78	27.82	28.18	73965
2017-09-08	28.23	28.51	27.82	28.38	97257
2017-09-11	28.71	28.90	28.38	28.40	115310
2017-09-12	28.46	28.66	28.34	28.66	35832
2017-09-13	28.53	29.01	28.48	28.74	76677
2017-09-14	28.70	28.75	28.40	28.54	55071
2017-09-15	28.58	28.91	28.47	28.71	159406
2017-09-18	28.71	29.33	28.71	29.09	96461
2017-09-19	29.06	29.73	28.93	29.64	112081
2017-09-20	29.76	30.12	29.03	29.93	154338
2017-09-21	29.86	29.86	28.94	29.60	101078
2017-09-22	29.67	29.78	29.28	29.57	77437
2017-09-25	29.46	29.50	28.93	29.27	108445
2017-09-26	29.36	30.29	29.32	30.10	138096
2017-09-27	30.29	30.97	29.84	30.44	161790
2017-09-28	30.62	30.93	30.07	30.80	51998
2017-09-29	30.79	31.16	30.49	31.07	52778
2017-10-02	31.01	31.34	30.74	31.14	127192
2017-10-03	31.14	31.28	30.81	31.28	63215
2017-10-04	31.17	31.62	31.02	31.61	64116
2017-10-05	31.54	31.86	31.18	31.49	58375
2017-10-06	31.39	31.40	30.87	30.94	63276
2017-10-09	31.07	31.23	30.52	30.63	112573
2017-10-10	30.62	31.10	30.61	30.83	70536
2017-10-11	30.80	31.18	30.74	31.02	44761
2017-10-12	31.02	31.32	30.98	31.10	67935
2017-10-13	31.22	32.38	31.22	32.23	90887
2017-10-16	31.00	31.48	30.40	30.94	119241
2017-10-17	30.81	30.81	30.09	30.18	82558
2017-10-18	30.18	30.45	30.04	30.22	59492
2017-10-19	30.22	30.82	29.97	30.69	49336
2017-10-20	30.87	31.25	30.80	30.82	57552
2017-10-23	30.92	30.94	29.66	29.70	66427
2017-10-24	29.57	30.46	29.55	29.85	105678
2017-10-25	29.76	29.89	29.42	29.83	99916
2017-10-26	29.92	30.17	29.63	30.02	30556
2017-10-27	30.17	30.78	29.76	30.74	43757
2017-10-30	30.70	30.70	29.82	29.90	56462
2017-10-31	30.13	30.74	29.91	30.54	87500
2017-11-01	30.82	30.99	29.92	30.20	74703
2017-11-02	30.20	30.32	29.43	29.90	68368
2017-11-03	30.00	30.57	29.66	29.70	63985
2017-11-06	29.60	29.96	29.18	29.18	49472
2017-11-07	29.18	29.34	28.37	28.69	60945
2017-11-08	28.68	28.93	28.39	28.58	46542
2017-11-09	28.37	28.58	27.88	28.31	61470
2017-11-10	28.30	28.78	28.30	28.46	40140
2017-11-13	28.46	28.73	28.11	28.56	74372
2017-11-14	28.42	28.80	28.14	28.52	43705
2017-11-15	28.36	28.69	28.06	28.32	67945
2017-11-16	28.50	29.24	28.42	29.21	54253
2017-11-17	29.01	29.57	29.01	29.48	42275
2017-11-20	29.45	29.93	29.38	29.91	37012
2017-11-21	30.08	30.98	30.06	30.90	56705
2017-11-22	31.02	31.06	30.55	30.71	47655
2017-11-24	30.73	30.73	29.25	29.93	134586
2017-11-27	30.03	30.54	29.92	30.07	102961
2017-11-28	30.11	31.50	29.83	30.94	190145
2017-11-29	30.91	31.17	27.85	31.14	397235
2017-11-30	31.22	31.92	31.03	31.70	141392
2017-12-01	31.71	32.27	30.45	31.69	124768
2017-12-04	32.09	33.82	31.68	33.62	164723
2017-12-05	33.60	33.83	32.44	32.94	124421
2017-12-06	32.91	33.30	31.84	32.93	92121
2017-12-07	32.84	33.21	32.35	32.42	65925
2017-12-08	32.89	33.14	32.32	32.38	104747
2017-12-11	32.46	32.46	31.31	31.46	114522
2017-12-12	31.53	31.67	30.99	31.25	149247
2017-12-13	31.33	31.61	31.03	31.21	133537
2017-12-14	31.25	31.29	30.22	30.23	103568
2017-12-15	30.28	31.19	30.28	30.95	180257
2017-12-18	31.16	31.68	31.14	31.33	50807
2017-12-19	31.38	31.50	30.73	30.74	63916
2017-12-20	30.71	30.91	30.56	30.72	53425
2017-12-21	30.82	31.38	30.74	31.23	51502
2017-12-22	31.22	31.22	30.93	31.11	36107
2017-12-26	31.10	31.36	30.78	31.33	61906
2017-12-27	31.33	31.52	31.12	31.30	29767
2017-12-28	31.30	31.41	30.99	31.35	27066
2017-12-29	31.52	31.61	31.13	31.14	58868
2018-01-02	31.31	31.31	30.64	31.05	291381
2018-01-03	31.11	31.76	30.89	30.92	159777
2018-01-04	31.09	31.38	30.38	30.50	142377
2018-01-05	30.58	30.97	29.24	29.42	241561
2018-01-08	29.40	30.27	29.11	30.06	92890
2018-01-09	30.14	30.15	29.64	29.74	78228
2018-01-10	29.66	29.70	29.05	29.16	78688
2018-01-11	29.24	29.63	29.16	29.56	145762
2018-01-12	29.62	30.09	29.14	29.29	147820
2018-01-16	29.21	29.86	29.21	29.32	78963
2018-01-17	29.52	30.37	29.15	30.07	92650
2018-01-18	29.99	30.16	29.67	29.78	56790
2018-01-19	29.84	30.47	29.84	30.18	71113
2018-01-22	30.13	30.44	29.84	30.26	70492
2018-01-23	31.56	32.64	30.67	32.45	298447
2018-01-24	32.62	32.72	31.78	32.13	104943
2018-01-25	32.38	33.05	31.77	32.91	163038
2018-01-26	33.10	33.34	32.50	32.80	94545
2018-01-29	32.70	32.82	32.15	32.23	66503
2018-01-30	31.89	32.30	30.66	31.59	140212
2018-01-31	31.77	31.80	31.30	31.35	215886
2018-02-01	31.29	31.41	30.88	31.02	94155
2018-02-02	30.87	31.18	30.40	30.43	88236
2018-02-05	30.22	30.62	28.89	28.94	142206
2018-02-06	28.50	29.60	28.24	29.09	106205
2018-02-07	28.98	29.57	28.34	28.98	99251
2018-02-08	30.91	33.36	30.58	31.58	340181
2018-02-09	31.82	32.42	29.65	30.30	259273
2018-02-12	30.41	30.98	29.77	30.78	153513
2018-02-13	30.62	30.90	29.99	30.70	177922
2018-02-14	30.58	31.44	30.46	31.26	168398
2018-02-15	31.46	31.46	30.78	31.34	152787
2018-02-16	31.08	31.66	30.98	31.36	354643
2018-02-20	31.27	31.79	31.12	31.62	160663
2018-02-21	31.67	32.41	31.49	31.73	153866
2018-02-22	31.86	32.27	31.46	31.62	217973
2018-02-23	31.99	32.20	31.26	31.94	215325
2018-02-26	32.11	32.11	31.40	31.94	87267
2018-02-27	31.95	32.06	31.38	31.66	149001
2018-02-28	31.71	31.97	30.87	30.90	311793
2018-03-01	30.90	31.02	30.21	30.44	245720
2018-03-02	30.22	32.51	30.20	32.14	348468
2018-03-05	32.08	32.62	31.70	32.46	141388
2018-03-06	32.46	32.70	31.97	32.59	193898
2018-03-07	32.40	33.42	32.21	33.03	305261
2018-03-08	33.13	33.18	32.50	32.55	173625
2018-03-09	32.75	32.75	32.28	32.48	78146
2018-03-12	32.54	33.18	32.52	33.03	203186
2018-03-13	33.10	33.50	32.79	33.03	158047
2018-03-14	33.31	33.60	32.96	33.00	142433
2018-03-15	33.10	33.36	32.81	33.14	169135
2018-03-16	33.06	33.96	32.83	33.82	285118
2018-03-19	33.69	34.02	33.42	33.99	170967
2018-03-20	34.00	34.18	33.57	33.93	156570
2018-03-21	33.94	34.19	33.43	33.59	197736
2018-03-22	33.39	33.80	32.10	33.23	183351
2018-03-23	33.44	33.73	33.19	33.29	228960
2018-03-26	33.72	33.72	32.22	33.58	338578
2018-03-27	33.67	33.80	33.10	33.29	181575
2018-03-28	33.25	33.67	32.92	33.15	203030
2018-03-29	33.30	34.62	33.30	34.40	189753
2018-04-02	34.41	34.58	33.16	33.42	120695
2018-04-03	33.55	33.76	33.20	33.71	60726
2018-04-04	33.42	34.02	33.38	33.81	70840
2018-04-05	34.02	34.26	33.91	34.14	89347
2018-04-06	34.02	34.64	33.49	33.81	109358
2018-04-09	34.23	34.25	33.63	33.68	190421
2018-04-10	34.06	34.06	33.53	33.79	188283
2018-04-11	33.71	33.72	32.94	32.99	120682
2018-04-12	33.17	33.18	32.24	32.29	345036
2018-04-13	32.44	32.68	32.09	32.39	115938
2018-04-16	32.57	33.04	32.22	32.89	121711
2018-04-17	33.00	33.53	32.89	33.48	94412
2018-04-18	33.52	33.60	33.14	33.18	84930
2018-04-19	33.03	33.27	32.32	32.56	113726
2018-04-20	32.44	32.44	31.68	31.75	166013
2018-04-23	31.74	31.90	31.26	31.33	78527
2018-04-24	31.46	31.54	31.05	31.24	75432
2018-04-25	31.25	31.43	30.97	31.10	58191
2018-04-26	31.26	31.38	30.04	30.32	277290
2018-04-27	30.33	30.54	29.85	30.24	99243
2018-04-30	30.23	30.55	29.74	29.99	125258
2018-05-01	29.93	30.19	29.52	30.14	134476
2018-05-02	30.12	30.12	29.29	29.39	142510
2018-05-03	29.38	29.60	29.04	29.16	126243
2018-05-04	28.86	29.50	28.86	29.28	100656
2018-05-07	29.28	29.45	29.00	29.07	170383
2018-05-08	29.92	31.40	29.63	30.86	622527
2018-05-09	30.97	30.97	29.92	30.46	306810
2018-05-10	30.46	30.79	30.42	30.69	217280
2018-05-11	30.73	31.89	30.73	31.81	86871
2018-05-14	31.90	31.91	31.54	31.77	97907
2018-05-15	31.62	31.98	31.01	31.73	115783
2018-05-16	31.74	32.03	31.48	31.82	141450
2018-05-17	31.91	32.45	31.74	32.39	120150
2018-05-18	32.48	33.04	32.30	32.88	166926
2018-05-21	32.98	33.14	32.58	32.81	92870
2018-05-22	32.89	33.06	32.29	32.38	128556
2018-05-23	32.48	32.62	32.05	32.56	71936
2018-05-24	32.57	32.91	32.43	32.90	172281
2018-05-25	32.89	33.40	32.72	33.27	176377
2018-05-29	33.23	33.51	32.67	33.13	145862
2018-05-30	33.20	33.96	33.20	33.47	224588
2018-05-31	33.38	33.54	32.59	32.66	169266
2018-06-01	32.80	32.95	32.45	32.50	93682
2018-06-04	32.53	33.00	32.28	32.96	97475
2018-06-05	32.97	33.39	32.84	33.14	92566
2018-06-06	33.18	33.50	32.05	33.46	59515
2018-06-07	33.40	33.68	33.30	33.52	98402
2018-06-08	33.64	34.23	33.64	34.20	93805
2018-06-11	34.20	35.00	33.96	34.94	88551
2018-06-12	34.94	35.33	34.76	35.06	63520
2018-06-13	34.95	35.20	34.56	34.79	60737
2018-06-14	34.93	35.31	34.60	35.23	89466
2018-06-15	35.16	35.52	35.02	35.30	122810
2018-06-18	35.28	35.39	34.81	35.36	76521
2018-06-19	35.15	35.63	35.02	35.21	84026
2018-06-20	35.20	35.56	34.00	34.08	895690
2018-06-21	34.17	34.23	33.18	33.52	139238
2018-06-22	33.58	33.58	32.90	33.10	372516
2018-06-25	33.00	33.34	32.93	33.29	90007
2018-06-26	33.42	33.96	33.07	33.78	222745
2018-06-27	33.78	33.85	33.46	33.69	166853
2018-06-28	33.64	34.32	33.44	34.17	80243
2018-06-29	34.20	34.99	34.14	34.78	130896
2018-07-02	34.58	34.92	32.84	34.84	146473
2018-07-03	34.95	35.70	34.95	35.63	72068
2018-07-05	35.66	35.90	35.33	35.59	66953
2018-07-06	35.87	36.02	35.40	35.95	198032
2018-07-09	35.96	36.00	33.10	34.66	144686
2018-07-10	34.90	34.99	34.41	34.95	104326
2018-07-11	34.86	35.05	34.65	34.83	50837
2018-07-12	34.99	35.02	34.57	34.92	83251
2018-07-13	34.93	35.06	34.83	34.87	22106
2018-07-16	34.86	34.86	34.21	34.35	55495
2018-07-17	34.23	35.10	34.23	34.90	72661
2018-07-18	34.85	34.86	34.50	34.77	82503
2018-07-19	34.74	35.24	34.61	35.15	104661
2018-07-20	35.06	35.29	34.80	34.84	49450
2018-07-23	34.83	35.00	34.40	34.62	36973
2018-07-24	34.62	34.66	33.93	34.07	50723
2018-07-25	34.11	34.34	33.66	34.09	67403
2018-07-26	34.08	34.49	34.08	34.40	34282
2018-07-27	34.38	34.52	33.65	34.07	64867
2018-07-30	33.98	34.56	33.89	34.15	76946
2018-07-31	34.31	34.69	34.13	34.54	73060
2018-08-01	34.58	35.12	34.07	34.81	225213
2018-08-02	33.60	35.38	32.59	34.40	508237
2018-08-03	34.38	34.64	33.83	34.61	234072
2018-08-06	34.63	35.14	34.49	34.94	145556
2018-08-07	34.16	34.96	33.43	33.86	249902
2018-08-08	33.85	33.85	32.81	33.17	481146
2018-08-09	33.32	33.62	32.67	32.73	1273756
2018-08-10	32.70	32.96	31.77	31.96	386067
2018-08-13	32.14	32.83	31.87	32.35	123945
2018-08-14	32.38	32.56	31.33	31.36	446226
2018-08-15	31.42	31.52	30.99	31.28	284466
2018-08-16	31.31	31.58	30.93	31.21	213585
2018-08-17	31.23	31.63	30.90	31.61	77786
2018-08-20	31.60	32.10	31.56	31.94	93277
2018-08-21	31.83	31.85	31.28	31.40	145636
2018-08-22	31.34	31.66	31.18	31.43	63112
2018-08-23	31.36	31.54	31.12	31.26	79880
2018-08-24	31.34	31.58	31.30	31.46	75307
2018-08-27	31.46	31.65	31.26	31.38	71693
2018-08-28	31.49	31.74	31.28	31.37	87915
2018-08-29	31.36	31.56	31.08	31.17	107850
2018-08-30	31.14	31.66	31.14	31.66	109431
2018-08-31	31.54	31.83	31.21	31.76	182898
2018-09-04	31.77	31.95	31.57	31.83	165488
2018-09-05	31.84	32.49	31.40	32.44	138533
2018-09-06	32.45	32.71	32.32	32.36	106267
2018-09-07	32.33	32.40	31.56	31.94	101275
2018-09-10	32.26	32.90	32.04	32.30	73743
2018-09-11	32.30	32.30	31.80	32.20	61776
2018-09-12	32.16	32.28	31.93	32.02	54753
2018-09-13	32.03	32.10	31.22	31.43	81733
2018-09-14	31.48	31.87	31.25	31.68	59790
2018-09-17	31.67	31.72	31.27	31.48	90016
2018-09-18	31.49	31.49	31.15	31.22	136980
2018-09-19	31.22	31.46	31.14	31.26	71498
2018-09-20	31.30	31.62	31.10	31.44	64386
2018-09-21	31.53	31.97	31.08	31.39	190685
2018-09-24	31.38	31.38	30.46	30.62	135520
2018-09-25	30.50	30.94	29.74	29.84	210007
2018-09-26	29.91	29.91	29.41	29.48	150956
2018-09-27	29.42	29.60	29.13	29.16	143078
2018-09-28	29.19	29.36	28.80	28.83	128420
2018-10-01	28.89	28.91	28.22	28.78	132377
2018-10-02	28.78	29.02	28.53	28.94	73492
2018-10-03	28.98	28.98	28.43	28.50	64436
2018-10-04	28.46	28.50	28.14	28.36	167477
2018-10-05	28.34	28.65	28.00	28.34	150882
2018-10-08	28.27	28.83	28.01	28.78	162063
2018-10-09	28.78	28.78	28.10	28.15	66191
2018-10-10	28.14	28.28	27.26	27.53	176487
2018-10-11	27.53	28.08	27.42	27.44	137850
2018-10-12	27.56	27.57	26.02	26.17	129840
2018-10-15	26.11	26.70	26.02	26.58	161395
2018-10-16	26.67	27.02	26.39	26.94	148436
2018-10-17	26.91	27.15	26.70	26.85	63835
2018-10-18	26.72	27.12	26.08	26.29	78827
2018-10-19	26.34	26.62	26.08	26.18	73931
2018-10-22	26.24	26.42	25.78	25.83	73917
2018-10-23	25.64	26.00	25.39	25.69	129788
2018-10-24	25.54	26.45	25.46	25.53	162920
2018-10-25	25.53	25.84	25.44	25.70	130875
2018-10-26	25.48	25.48	24.57	24.62	94063
2018-10-29	24.86	25.43	24.86	25.08	140468
2018-10-30	25.10	26.05	25.06	26.00	79317
2018-10-31	26.13	26.41	25.83	25.98	133128
2018-11-01	26.05	26.75	26.05	26.54	117171
2018-11-02	26.62	26.62	25.90	25.95	58417
2018-11-05	25.94	26.32	25.31	25.42	72332
2018-11-06	25.42	26.16	25.22	25.89	97147
2018-11-07	25.97	25.97	25.42	25.89	163443
2018-11-08	25.89	26.28	25.50	25.59	103483
2018-11-09	25.58	25.58	25.08	25.21	74418
2018-11-12	25.22	25.65	25.10	25.54	89460
2018-11-13	25.70	25.99	25.28	25.45	88478
2018-11-14	25.58	25.62	24.77	24.86	75041
2018-11-15	24.82	25.20	24.59	25.09	116090
2018-11-16	24.98	25.25	24.73	25.10	130278
2018-11-19	25.11	25.19	24.75	24.99	135258
2018-11-20	24.93	25.11	24.61	24.67	66853
2018-11-21	24.75	24.98	24.55	24.65	81257
2018-11-23	24.64	24.95	24.64	24.86	38418
2018-11-26	24.89	25.45	24.48	24.79	94415
2018-11-27	24.75	25.41	24.25	24.32	165131
2018-11-28	26.08	26.08	23.85	25.42	342701
2018-11-29	25.25	26.47	25.25	26.18	130712
2018-11-30	26.09	27.28	26.02	27.08	179143
2018-12-03	27.37	27.73	26.94	27.55	171792
2018-12-04	27.38	27.92	26.23	26.53	156698
2018-12-06	26.04	26.94	25.34	26.10	730300
2018-12-07	26.14	27.33	26.00	26.42	244400
2018-12-10	26.41	27.12	25.99	27.06	204400
2018-12-11	27.32	27.57	26.67	27.31	148320
2018-12-12	27.38	27.66	27.06	27.10	94911
2018-12-13	27.10	27.28	26.84	27.22	96195
2018-12-14	27.03	27.03	26.19	26.44	180305
2018-12-17	26.36	26.61	25.34	25.51	202843
2018-12-18	25.58	26.30	25.36	25.94	258970
2018-12-19	25.97	26.27	25.82	26.10	152118
2018-12-20	26.08	26.47	25.35	25.45	154576
2018-12-21	25.43	26.03	24.61	24.94	538497
2018-12-24	24.93	25.16	24.50	24.73	92165
2018-12-26	24.82	25.50	24.22	25.45	114567
2018-12-27	25.14	25.97	24.95	25.91	125012
2018-12-28	26.07	27.53	26.07	27.36	445632
2018-12-31	27.74	27.74	26.76	27.56	219448
2019-01-02	27.24	28.11	26.92	27.95	185692
2019-01-03	27.92	29.02	27.74	28.82	209710
2019-01-04	28.81	29.66	28.80	29.41	233515
2019-01-07	29.53	31.01	29.29	30.53	224290
2019-01-08	30.70	31.06	30.36	30.64	247535
2019-01-09	30.65	31.05	30.24	30.33	119398
2019-01-10	30.31	31.13	30.00	30.54	166867
2019-01-11	30.54	31.32	30.46	30.92	147107
2019-01-14	30.80	31.02	30.45	30.50	118185
2019-01-15	30.53	30.70	30.10	30.18	230346
2019-01-16	30.23	30.76	30.22	30.73	67907
2019-01-17	30.72	31.49	30.52	31.13	148575
2019-01-18	31.13	31.70	30.98	31.54	158341
2019-01-22	31.52	32.11	31.35	32.06	158502
2019-01-23	32.17	32.47	31.46	31.66	178271
2019-01-24	31.66	32.03	31.23	31.58	114352
2019-01-25	31.61	32.03	31.58	31.58	86971
2019-01-28	31.46	31.70	31.08	31.21	103996
2019-01-29	31.26	31.42	30.76	31.12	89058
2019-01-30	31.21	31.60	31.02	31.44	67523
2019-01-31	31.34	31.90	31.10	31.37	113877
2019-02-01	31.49	31.49	30.82	31.28	150416
2019-02-04	31.29	31.85	31.24	31.65	80986
2019-02-05	31.91	32.06	31.40	31.70	122778
2019-02-06	31.56	32.17	31.46	31.95	183451
2019-02-07	28.80	29.20	24.92	25.05	1127498
2019-02-08	24.89	25.12	23.65	25.00	342286
2019-02-11	25.00	25.72	24.77	24.87	276035
2019-02-12	25.23	25.23	24.40	24.93	212665
2019-02-13	24.94	25.08	24.17	24.30	128927
2019-02-14	24.26	24.79	24.12	24.50	306257
2019-02-15	24.57	24.93	23.96	24.08	164721
2019-02-19	24.00	24.72	23.79	24.60	327622
2019-02-20	24.56	25.65	24.46	25.37	176003
2019-02-21	25.38	25.49	24.62	24.92	75935
2019-02-22	24.90	24.99	24.70	24.86	135103
2019-02-25	25.01	25.23	24.84	25.01	170321
2019-02-26	24.95	25.16	24.62	24.93	309380
2019-02-27	24.92	25.06	24.65	24.98	208552
2019-02-28	25.00	25.16	24.91	25.02	204832
2019-03-01	25.06	25.44	24.88	25.38	138090
2019-03-04	25.41	25.50	24.89	24.98	159603
2019-03-05	24.82	25.18	24.80	24.96	142391
2019-03-06	24.94	25.32	24.57	24.70	235982
2019-03-07	24.67	24.95	24.16	24.17	334752
2019-03-08	24.06	24.31	23.86	23.97	139011
2019-03-11	24.06	24.32	23.82	23.84	89775
2019-03-12	23.90	23.90	23.44	23.58	127330
2019-03-13	23.64	23.72	23.19	23.20	1093918
2019-03-14	23.26	23.41	23.13	23.18	106033
2019-03-15	23.20	23.57	23.20	23.40	217353
2019-03-18	23.41	23.63	23.28	23.41	103871
2019-03-19	23.45	23.45	22.85	22.87	105940
2019-03-20	22.93	22.94	21.90	22.29	243657
2019-03-21	22.30	22.75	22.24	22.39	269538
2019-03-22	22.20	22.22	21.18	21.18	147122
2019-03-25	21.18	21.54	21.09	21.23	98008
2019-03-26	21.41	21.49	20.93	20.98	62116
2019-03-27	20.98	21.06	20.06	20.84	100218
2019-03-28	20.88	21.09	20.65	20.77	71436
2019-03-29	20.96	20.96	20.35	20.45	97981
2019-04-01	20.52	20.98	20.38	20.90	144067
2019-04-02	21.00	21.06	20.66	20.70	103045
2019-04-03	20.89	20.89	20.34	20.37	166058
2019-04-04	20.37	20.83	20.23	20.68	253322
2019-04-05	20.68	20.86	20.51	20.72	92867
2019-04-08	20.71	21.10	20.62	20.90	183915
2019-04-09	20.90	21.09	20.54	20.55	217286
2019-04-10	20.56	21.11	20.52	20.96	148441
2019-04-11	20.82	20.98	20.64	20.65	62318
2019-04-12	20.73	20.92	20.57	20.76	95863
2019-04-15	20.74	20.96	20.52	20.68	373997
2019-04-16	20.76	20.87	20.62	20.76	323508
2019-04-17	20.82	20.96	20.62	20.73	212903
2019-04-18	20.66	20.97	20.35	20.77	225001
2019-04-22	20.74	20.87	20.36	20.42	103852
2019-04-23	20.39	20.74	20.21	20.73	188226
2019-04-24	20.75	21.45	20.75	21.14	234901
2019-04-25	21.16	21.16	20.66	20.82	117483
2019-04-26	20.89	21.39	20.66	21.18	134662
2019-04-29	21.26	21.60	21.11	21.43	255288
2019-04-30	21.56	21.74	21.08	21.58	340481
2019-05-01	21.67	22.26	21.67	21.82	299515
2019-05-02	21.97	22.00	21.44	21.78	158760
2019-05-03	21.92	22.33	21.85	22.06	186695
2019-05-06	22.06	22.06	20.86	20.92	184295
2019-05-07	21.59	23.33	21.59	23.04	458015
2019-05-08	22.89	23.22	22.51	23.03	347412
2019-05-09	22.89	23.15	22.62	23.02	227851
2019-05-10	23.01	23.30	22.71	23.27	270546
2019-05-13	23.05	23.26	22.71	23.00	112745
2019-05-14	22.99	23.60	22.82	23.51	140272
2019-05-15	23.36	23.62	22.92	23.01	75921
2019-05-16	23.01	23.36	23.01	23.32	103140
2019-05-17	23.15	24.22	23.15	24.16	330308
2019-05-20	23.96	24.39	23.55	24.04	203621
2019-05-21	24.06	24.34	23.96	24.26	244478
2019-05-22	24.16	24.39	23.49	23.71	133988
2019-05-23	23.67	23.70	23.04	23.17	103896
2019-05-24	23.25	23.98	23.25	23.79	113448
2019-05-28	23.71	24.00	23.70	23.91	214942
2019-05-29	23.69	23.69	22.70	23.10	202608
2019-05-30	23.18	23.38	22.58	22.69	110786
2019-05-31	22.54	22.70	22.38	22.52	117897
2019-06-03	22.63	23.19	22.60	22.94	144595
2019-06-04	23.14	23.19	22.72	22.80	170958
2019-06-05	22.89	23.01	22.49	22.69	111523
2019-06-06	22.76	22.76	22.30	22.44	94840
2019-06-07	22.52	22.75	22.42	22.70	72983
2019-06-10	22.74	22.95	22.30	22.32	97483
2019-06-11	22.44	22.52	21.96	22.00	106762
2019-06-12	22.30	22.33	21.87	22.04	77230
2019-06-13	22.10	22.47	22.04	22.47	93860
2019-06-14	22.52	22.61	22.19	22.34	80492
2019-06-17	22.31	23.10	22.16	23.01	75056
2019-06-18	23.14	23.45	22.86	22.94	108423
2019-06-19	22.85	22.96	22.26	22.54	100292
2019-06-20	22.60	22.90	22.45	22.73	94567
2019-06-21	22.60	22.64	22.10	22.14	83332
2019-06-24	22.15	22.34	21.38	21.46	73682
2019-06-25	21.42	21.65	21.23	21.51	139681
2019-06-26	21.59	21.91	21.15	21.34	133113
2019-06-27	21.34	21.59	21.20	21.58	106827
2019-06-28	21.60	22.22	21.56	21.56	666462
2019-07-01	21.75	22.87	21.66	22.83	144447
2019-07-02	22.82	22.86	22.34	22.52	86937
2019-07-03	22.54	23.00	22.53	22.93	35277
2019-07-05	22.85	22.93	22.58	22.69	52576
2019-07-08	22.83	23.02	22.50	22.75	48111
2019-07-09	22.59	22.70	22.18	22.34	40903
2019-07-10	22.34	22.64	22.28	22.31	63275
2019-07-11	22.33	22.33	21.81	22.00	50483
2019-07-12	22.02	22.86	22.02	22.73	62923
2019-07-15	22.64	23.02	22.32	22.35	98552
2019-07-16	22.34	22.61	22.03	22.10	79218
2019-07-17	22.14	22.14	21.67	21.85	78435
2019-07-18	21.84	22.18	21.62	22.18	49871
2019-07-19	22.09	22.65	22.09	22.41	49768
2019-07-22	22.37	22.54	22.12	22.51	65630
2019-07-23	22.59	23.33	22.58	23.28	71721
2019-07-24	23.25	23.95	23.25	23.85	76480
2019-07-25	23.77	24.04	23.51	23.52	81225
2019-07-26	23.58	23.94	23.50	23.92	67586
2019-07-29	23.77	23.98	23.59	23.77	59837
2019-07-30	23.66	24.50	23.62	24.46	113805
2019-07-31	24.61	25.09	24.18	24.30	124105
2019-08-01	24.24	24.37	23.94	24.08	143436
2019-08-02	22.80	23.00	18.42	18.74	426726
2019-08-05	18.37	19.40	18.37	19.02	390380
2019-08-06	18.98	19.39	17.92	18.30	385082
2019-08-07	18.38	18.97	18.37	18.81	391041
2019-08-08	18.96	19.26	18.48	19.10	704816
2019-08-09	19.51	19.51	18.67	18.91	298018
2019-08-12	18.96	19.14	18.41	18.42	152697
2019-08-13	18.30	18.87	18.16	18.64	118528
2019-08-14	18.52	18.54	17.98	18.08	214060
2019-08-15	18.05	18.64	18.00	18.27	206441
2019-08-16	18.56	18.69	18.41	18.50	354765
2019-08-19	18.74	19.14	18.46	18.94	648193
2019-08-20	19.02	19.87	18.94	19.74	387091
2019-08-21	20.02	20.44	19.87	20.13	97433
2019-08-22	20.17	20.59	20.17	20.52	109170
2019-08-23	20.46	20.54	19.95	19.99	78543
2019-08-26	20.26	20.94	19.82	20.84	83982
2019-08-27	20.96	21.14	20.52	20.81	157080
2019-08-28	20.86	21.26	20.78	20.81	56012
2019-08-29	21.01	21.31	20.88	21.23	82337
2019-08-30	21.38	21.54	21.05	21.14	85850
2019-09-03	21.12	21.15	20.80	20.95	149367
2019-09-04	21.10	21.34	20.90	21.28	145075
2019-09-05	21.58	22.02	21.36	21.74	128256
2019-09-06	21.75	21.93	21.46	21.51	135830
2019-09-09	21.67	21.86	21.44	21.78	215123
2019-09-10	21.84	22.59	21.63	22.36	544176
2019-09-11	22.42	23.10	22.26	22.93	766272
2019-09-12	22.98	23.33	22.70	22.83	405582
2019-09-13	23.07	23.29	22.73	22.75	301570
2019-09-16	22.56	22.86	22.43	22.65	257128
2019-09-17	22.53	22.67	22.06	22.25	274645
2019-09-18	22.19	22.46	21.73	21.80	224787
2019-09-19	21.79	22.15	21.77	22.01	134768
2019-09-20	21.97	22.21	21.90	22.02	213712
2019-09-23	21.94	22.43	21.94	22.24	136041
2019-09-24	22.33	23.10	22.22	23.02	199370
2019-09-25	22.94	23.75	22.94	23.70	110152
2019-09-26	23.64	23.95	23.55	23.79	146536
2019-09-27	23.83	23.92	23.33	23.67	100686
2019-09-30	23.67	23.67	23.08	23.38	145317
2019-10-01	23.41	23.72	23.06	23.35	194373
2019-10-02	23.30	23.80	23.11	23.48	106962
2019-10-03	23.37	23.50	23.10	23.46	122085
2019-10-04	23.47	23.72	23.25	23.64	72901
2019-10-07	23.66	23.86	23.30	23.50	141975
2019-10-08	23.30	23.44	23.06	23.25	93347
2019-10-09	23.30	23.30	22.51	22.82	58812
2019-10-10	22.86	22.86	22.36	22.39	136681
2019-10-11	22.54	23.29	22.52	22.91	108913
2019-10-14	22.83	22.86	22.18	22.56	148517
2019-10-15	22.67	22.74	22.20	22.31	251522
2019-10-16	22.38	22.94	22.34	22.81	208587
2019-10-17	22.78	23.23	22.78	23.04	241460
2019-10-18	22.92	23.74	22.82	22.86	77413
2019-10-21	22.99	23.61	22.99	23.30	96902
2019-10-22	23.26	23.70	23.26	23.58	93115
2019-10-23	23.45	23.82	23.35	23.62	94900
2019-10-24	23.66	23.82	23.34	23.51	85872
2019-10-25	23.46	23.86	23.34	23.65	86572
2019-10-28	23.65	24.23	23.65	24.05	96982
2019-10-29	24.06	24.23	23.72	24.16	104160
2019-10-30	24.16	24.24	23.73	24.07	80215
2019-10-31	24.04	24.04	23.67	24.02	85927
2019-11-01	24.14	24.37	24.07	24.18	86535
2019-11-04	24.30	24.53	24.10	24.35	57705
2019-11-05	24.42	24.74	24.42	24.72	48490
2019-11-06	24.72	24.94	24.61	24.82	76975
2019-11-07	24.99	25.18	24.75	24.82	56205
2019-11-08	24.83	24.85	24.61	24.73	50313
2019-11-11	24.59	24.66	24.15	24.19	79367
2019-11-12	24.24	24.56	24.15	24.50	104207
2019-11-13	24.41	25.50	24.32	25.46	124260
2019-11-14	25.47	25.52	25.00	25.46	90155
2019-11-15	25.60	25.80	25.26	25.47	89301
2019-11-18	25.48	25.55	25.06	25.18	45350
2019-11-19	25.31	25.51	25.21	25.37	64228
2019-11-20	25.30	25.42	24.85	24.88	81756
2019-11-21	25.03	25.03	24.63	24.63	76223
2019-11-22	24.78	25.02	24.61	24.86	73490
2019-11-25	24.95	25.71	24.95	25.37	105815
2019-11-26	25.29	25.69	24.97	25.10	125897
2019-11-27	20.00	21.98	19.84	20.70	511100
2019-11-29	20.22	21.31	20.22	21.10	153950
2019-12-02	20.99	21.67	20.99	21.45	191695
2019-12-03	21.47	22.10	21.17	22.10	149208
2019-12-04	22.17	22.87	21.92	22.06	142430
2019-12-05	22.06	22.35	21.95	22.15	101028
2019-12-06	22.35	22.80	22.18	22.46	123670
2019-12-09	22.34	22.76	22.23	22.68	144032
2019-12-10	22.60	22.90	22.50	22.79	132231
2019-12-11	22.93	23.44	22.88	23.24	123047
2019-12-12	23.36	23.65	23.08	23.18	121967
2019-12-13	23.07	23.27	22.76	22.85	88756
2019-12-16	22.92	23.75	22.66	23.35	149847
2019-12-17	23.30	23.66	23.25	23.65	112873
2019-12-18	23.68	23.96	23.51	23.92	110802
2019-12-19	24.19	24.82	24.08	24.68	132762
2019-12-20	24.74	25.16	24.68	25.01	307900
2019-12-23	24.97	25.34	24.59	25.24	78866
2019-12-24	25.17	25.40	25.07	25.33	16512
2019-12-26	25.27	25.66	25.08	25.26	80442
2019-12-27	25.18	25.46	25.04	25.13	57531
2019-12-30	25.14	25.29	24.87	24.93	73157
2019-12-31	24.86	24.98	24.62	24.86	55185
2020-01-02	24.81	24.82	23.98	24.40	86116
2020-01-03	24.21	24.69	23.94	24.47	130821
2020-01-06	24.45	25.16	24.17	24.89	89373
2020-01-07	24.81	24.88	24.27	24.60	72925
2020-01-08	24.57	24.87	24.48	24.66	52446
2020-01-09	24.70	24.91	24.47	24.72	66211
2020-01-10	24.71	25.34	24.62	25.23	89035
2020-01-13	25.19	25.73	25.01	25.72	63800
2020-01-14	25.59	25.82	25.37	25.50	63693
2020-01-15	25.44	25.82	25.44	25.60	51448
2020-01-16	25.64	26.17	25.64	26.01	39725
2020-01-17	26.22	26.50	26.14	26.30	52206
2020-01-21	26.10	26.37	25.81	26.10	61150
2020-01-22	26.09	26.26	25.91	25.94	54962
2020-01-23	25.90	26.14	25.66	26.06	81393
2020-01-24	26.14	26.14	25.62	25.78	61820
2020-01-27	25.51	26.04	25.51	25.84	56555
2020-01-28	25.91	26.27	25.91	26.10	75460
2020-01-29	26.20	26.20	25.68	25.75	94580
2020-01-30	25.74	26.18	25.74	26.13	42031
2020-01-31	26.14	26.37	25.68	25.77	113278
2020-02-03	25.77	26.08	25.20	25.34	89702
2020-02-04	25.57	25.81	25.35	25.46	74892
2020-02-05	25.54	25.83	25.18	25.83	72235
2020-02-06	25.78	27.75	24.57	24.98	142586
2020-02-07	25.17	25.17	23.78	23.83	106667
2020-02-10	23.89	24.01	23.65	23.90	69775
2020-02-11	24.09	24.32	23.71	23.88	80683
2020-02-12	24.00	24.24	23.57	24.01	81361
2020-02-13	23.97	24.16	23.64	24.05	53250
2020-02-14	24.01	24.27	23.82	24.10	72690
2020-02-18	24.10	24.24	23.58	23.60	102318
2020-02-19	23.71	23.71	23.29	23.36	115696
2020-02-20	23.15	23.72	23.15	23.48	89858
2020-02-21	23.45	23.95	23.18	23.79	64718
2020-02-24	23.38	23.57	23.12	23.27	51686
2020-02-25	23.32	23.32	22.75	23.01	138087
2020-02-26	23.13	23.13	22.39	22.58	40042
2020-02-27	22.33	22.33	21.10	21.10	185812
2020-02-28	20.66	21.49	20.66	21.42	167592
2020-03-02	21.75	21.81	21.08	21.79	90557
2020-03-03	21.67	21.87	21.02	21.44	80906
2020-03-04	21.75	22.34	21.34	22.34	78346
2020-03-05	21.91	22.54	21.90	22.50	127697
2020-03-06	21.90	22.23	21.57	22.13	84546
2020-03-09	21.34	21.93	20.62	21.09	80821
2020-03-10	21.53	21.94	20.20	21.80	126195
2020-03-11	21.32	21.41	20.71	21.06	88490
2020-03-12	19.96	21.22	19.38	20.28	224366
2020-03-13	20.93	21.91	20.19	21.84	139916
2020-03-16	20.06	21.94	20.06	20.96	250272
2020-03-17	21.38	23.79	20.43	23.72	209432
2020-03-18	23.54	24.08	22.26	23.38	223172
2020-03-19	23.28	25.10	23.00	24.57	224353
2020-03-20	24.18	24.78	19.48	20.10	402937
2020-03-23	20.20	20.71	19.06	20.54	217937
2020-03-24	21.09	22.04	20.72	21.71	300798
2020-03-25	21.57	21.94	20.37	20.69	229132
2020-03-26	20.90	21.78	20.75	21.59	121287
2020-03-27	20.90	21.74	20.30	20.96	128595
2020-03-30	21.18	22.09	20.82	22.02	148042
2020-03-31	22.23	22.54	21.62	22.00	152157
2020-04-01	21.87	22.12	21.44	21.94	134088
2020-04-02	21.82	22.75	21.66	22.65	159475
2020-04-03	22.78	22.97	22.25	22.84	85145
2020-04-06	23.67	24.50	23.42	24.35	134771
2020-04-07	24.72	24.88	23.53	23.82	75961
2020-04-08	23.91	24.71	23.66	24.26	163900
2020-04-09	24.62	25.58	24.59	25.30	119301
2020-04-13	25.12	25.45	24.49	24.74	104976
2020-04-14	25.24	25.38	24.38	24.62	72095
2020-04-15	24.03	24.64	23.59	24.34	76168
2020-04-16	24.55	24.92	23.94	24.36	101681
2020-04-17	24.92	25.86	24.44	25.82	66503
2020-04-20	25.31	26.26	25.31	26.06	49737
2020-04-21	25.49	26.44	24.66	25.56	87996
2020-04-22	25.35	25.90	25.35	25.46	91980
2020-04-23	25.40	25.64	25.16	25.22	61215
2020-04-24	25.22	25.47	25.06	25.29	51843
2020-04-27	25.59	26.12	25.33	25.86	64725
2020-04-28	26.40	26.92	25.73	26.22	204095
2020-04-29	26.98	27.00	26.34	26.80	83373
2020-04-30	27.14	27.14	25.87	26.35	137442
2020-05-01	26.38	26.63	25.55	26.11	75032
2020-05-04	26.14	26.27	25.57	26.10	72541
2020-05-05	26.54	27.11	26.36	26.84	75783
2020-05-06	26.84	27.33	26.38	27.08	222561
2020-05-07	27.79	28.91	26.56	27.46	315342
2020-05-08	28.93	28.93	27.66	28.14	174647
2020-05-11	27.81	29.07	27.42	28.55	232626
2020-05-12	28.71	29.13	28.20	28.74	245598
2020-05-13	28.43	28.72	27.34	27.69	168598
2020-05-14	27.40	27.94	27.09	27.68	79438
2020-05-15	27.62	28.10	27.62	28.01	70668
2020-05-18	28.69	29.59	28.37	29.45	161681
2020-05-19	29.16	29.27	27.20	27.98	403197
2020-05-20	28.34	28.81	27.90	27.98	418397
2020-05-21	27.79	27.79	27.24	27.39	120637
2020-05-22	27.48	27.60	27.22	27.60	52533
2020-05-26	28.70	29.22	27.90	28.06	337990
2020-05-27	28.30	29.33	27.94	29.22	117837
2020-05-28	29.44	29.85	28.98	29.36	127796
2020-05-29	29.16	29.60	28.62	29.35	122692
2020-06-01	29.34	29.59	28.63	28.70	105303
2020-06-02	28.67	28.73	28.02	28.27	59356
2020-06-03	28.72	29.14	28.44	28.80	78157
2020-06-04	28.58	28.85	28.10	28.49	70328
2020-06-05	28.98	29.46	28.51	29.14	83410
2020-06-08	29.24	29.30	28.87	29.06	91167
2020-06-09	28.74	29.14	28.41	28.80	74177
2020-06-10	28.91	29.17	28.54	28.86	79787
2020-06-11	28.32	28.44	27.41	27.41	109487
2020-06-12	28.17	28.17	26.50	27.02	65565
2020-06-15	26.56	27.37	26.42	27.22	78836
2020-06-16	27.80	28.35	27.65	28.15	67848
2020-06-17	28.20	28.22	27.32	27.54	84556
2020-06-18	27.41	27.41	26.71	27.03	112095
2020-06-19	27.33	27.39	26.45	26.87	164637
2020-06-22	26.91	27.10	26.43	26.98	83151
2020-06-23	27.11	27.11	26.68	26.74	93498
2020-06-24	26.50	27.08	26.46	26.80	87391
2020-06-25	26.71	27.50	26.43	27.50	183340
2020-06-26	27.32	27.96	27.18	27.78	222017
2020-06-29	28.01	29.04	28.01	28.97	83061
2020-06-30	28.90	29.14	28.58	28.79	72920
2020-07-01	28.70	29.18	28.50	28.54	77597
2020-07-02	28.90	29.12	28.58	28.91	79737
2020-07-06	29.38	29.38	28.83	28.97	61151
2020-07-07	28.81	29.38	28.74	28.90	85953
2020-07-08	28.85	29.08	28.65	28.82	44156
2020-07-09	28.74	28.92	28.13	28.49	49516
2020-07-10	28.47	28.63	28.22	28.42	38768
2020-07-13	28.82	29.14	28.41	28.41	47278
2020-07-14	29.02	29.94	28.43	29.69	121998
2020-07-15	30.14	30.46	29.62	29.62	80767
2020-07-16	29.75	29.78	29.09	29.28	57162
2020-07-17	29.24	29.79	29.12	29.70	69400
2020-07-20	29.62	30.13	29.62	29.74	41013
2020-07-21	29.89	30.20	29.55	29.70	78081
2020-07-22	28.28	29.38	27.35	28.90	107847
2020-07-23	28.98	29.92	28.86	29.72	74910
2020-07-24	29.68	29.76	29.16	29.21	63241
2020-07-27	29.26	29.46	29.02	29.15	83225
2020-07-28	29.06	29.51	28.98	29.25	51191
2020-07-29	29.25	30.53	29.25	30.45	102627
2020-07-30	30.22	31.15	30.17	31.08	134595
2020-07-31	30.90	31.18	29.54	30.29	110105
2020-08-03	30.65	32.27	30.65	31.93	145760
2020-08-04	31.88	32.25	31.54	32.08	97902
2020-08-05	32.11	32.70	31.82	32.14	146230
2020-08-06	31.71	35.84	31.71	34.37	271622
2020-08-07	33.94	34.47	33.32	34.16	173102
2020-08-10	34.05	34.40	33.98	34.11	127013
2020-08-11	34.24	34.60	33.98	34.18	162358
2020-08-12	34.58	35.20	34.06	34.87	175548
2020-08-13	34.84	35.05	34.18	34.32	69297
2020-08-14	34.39	34.72	33.92	33.92	79945
2020-08-17	33.92	34.32	33.27	33.43	121606
2020-08-18	33.27	33.75	32.78	32.90	125427
2020-08-19	33.16	33.47	32.82	33.18	87755
2020-08-20	32.95	33.44	32.95	33.21	82262
2020-08-21	33.15	33.15	32.10	32.25	162772
2020-08-24	32.74	33.42	32.42	33.34	83060
2020-08-25	33.22	34.32	32.93	33.18	55850
2020-08-26	33.10	33.45	32.82	33.30	71625
2020-08-27	33.49	33.62	33.17	33.41	73910
2020-08-28	33.41	33.54	33.04	33.29	66730
2020-08-31	33.33	33.46	32.40	32.55	134462
2020-09-01	32.56	33.19	32.50	33.06	74490
2020-09-02	33.17	33.48	32.99	33.26	57527
2020-09-03	33.10	33.23	32.00	32.14	56527
2020-09-04	32.41	32.66	31.75	32.04	50047
2020-09-08	31.81	32.10	31.25	31.43	110153
2020-09-09	31.59	32.42	31.59	32.18	69457
2020-09-10	32.34	32.82	32.29	32.46	113551
2020-09-11	32.67	32.83	32.07	32.18	91026
2020-09-14	32.41	32.61	31.78	31.90	70850
2020-09-15	32.00	32.37	31.57	31.70	52303
2020-09-16	31.92	31.98	30.70	30.77	108605
2020-09-17	30.40	30.88	30.38	30.52	91436
2020-09-18	30.58	31.70	30.00	30.90	373690
2020-09-21	30.35	30.59	29.34	29.78	84412
2020-09-22	29.86	30.07	29.39	29.62	70350
2020-09-23	29.57	29.81	28.77	28.99	61780
2020-09-24	29.00	29.93	28.84	29.78	96288
2020-09-25	29.78	30.40	29.78	30.24	94373
2020-09-28	30.51	30.94	30.44	30.83	76836
2020-09-29	30.94	31.36	30.85	31.36	86727
2020-09-30	31.47	32.03	31.21	31.94	150117
2020-10-01	32.14	32.26	31.06	32.18	186415
2020-10-02	31.76	32.26	31.42	32.01	81770
2020-10-05	32.22	32.44	31.32	32.09	76730
2020-10-06	32.16	32.95	31.83	32.35	74893
2020-10-07	32.68	32.84	32.27	32.58	58386
2020-10-08	32.71	33.42	32.35	33.30	75461
2020-10-09	33.58	34.17	33.42	34.16	50140
2020-10-12	34.30	35.32	34.16	35.07	84906
2020-10-13	34.87	34.98	34.49	34.79	56243
2020-10-14	34.76	35.07	33.83	33.93	45185
2020-10-15	33.81	34.52	33.76	34.42	45613
2020-10-16	34.30	34.34	33.99	34.19	87472
2020-10-19	34.24	34.30	33.18	33.26	42840
2020-10-20	33.44	33.61	32.94	33.14	47621
2020-10-21	33.22	33.43	32.80	32.92	35930
2020-10-22	32.90	33.06	32.78	32.94	37003
2020-10-23	33.04	33.31	33.01	33.20	53452
2020-10-26	32.90	33.23	32.37	32.94	102282
2020-10-27	32.82	33.38	32.67	32.90	161227
2020-10-28	32.26	32.72	31.57	31.71	145526
2020-10-29	31.60	31.85	31.06	31.63	76193
2020-10-30	31.50	31.80	30.88	31.17	83196
2020-11-02	31.63	31.98	31.00	31.65	100992
2020-11-03	32.09	32.46	31.72	32.24	66803
2020-11-04	32.06	32.76	31.83	31.98	39817
2020-11-05	32.18	33.19	32.18	32.41	67277
2020-11-06	32.45	33.19	32.38	32.68	71253
2020-11-09	34.58	34.65	30.93	30.93	115100
2020-11-10	31.35	32.90	31.15	32.82	109737
2020-11-11	32.94	33.51	32.45	33.44	68818
2020-11-12	33.23	33.92	32.47	32.69	75980
2020-11-13	32.94	33.38	32.61	33.18	54453
2020-11-16	33.66	33.66	32.35	32.71	143076
2020-11-17	32.62	34.05	32.34	33.65	88468
2020-11-18	33.61	34.05	32.81	32.83	86941
2020-11-19	32.92	33.11	32.35	32.59	113466
2020-11-20	32.35	33.10	32.09	32.94	118305
2020-11-23	33.07	33.44	32.58	32.84	132800
2020-11-24	32.83	34.27	30.88	33.52	202402
2020-11-25	33.63	34.02	31.81	32.20	111202
2020-11-27	32.19	32.62	31.60	32.30	70082
2020-11-30	32.23	33.41	31.67	32.03	129158
2020-12-01	32.22	32.99	31.97	32.27	120622
2020-12-02	32.11	32.13	31.17	31.46	96167
2020-12-03	31.23	31.73	30.95	31.21	186673
2020-12-04	31.15	31.42	30.54	30.95	194588
2020-12-07	30.95	31.12	30.51	30.89	372662
2020-12-08	30.75	31.02	30.58	30.90	66198
2020-12-09	30.86	31.03	30.36	30.39	122798
2020-12-10	30.38	30.39	29.78	30.10	114043
2020-12-11	30.00	30.41	29.86	30.17	73383
2020-12-14	30.32	30.47	29.38	29.61	66965
2020-12-15	29.72	30.26	29.43	30.08	122805
2020-12-16	30.22	30.67	30.08	30.46	87165
2020-12-17	30.74	30.84	30.18	30.30	150537
2020-12-18	30.50	30.85	29.74	30.06	664578
2020-12-21	29.62	30.10	29.28	29.55	133913
2020-12-22	29.54	29.99	29.35	29.47	129073
2020-12-23	29.53	29.84	29.25	29.77	147886
2020-12-24	29.74	29.82	29.22	29.43	102208
2020-12-28	29.45	30.34	29.32	30.18	144803
2020-12-29	30.21	30.52	29.65	30.21	132937
2020-12-30	30.23	30.56	30.08	30.30	64182
2020-12-31	30.53	31.87	30.53	30.89	95832
2021-01-04	30.94	31.58	30.68	30.93	108421
2021-01-05	31.01	32.03	31.01	31.90	115227
2021-01-06	32.61	34.44	32.33	33.94	190852
2021-01-07	33.83	33.90	32.83	33.22	107963
2021-01-08	33.30	33.30	32.66	32.75	86828
2021-01-11	32.62	32.90	32.55	32.79	47268
2021-01-12	32.88	33.12	32.74	32.85	49970
2021-01-13	32.84	33.12	32.64	32.67	47138
2021-01-14	32.91	33.27	32.66	32.85	73421
2021-01-15	32.54	33.08	32.54	32.78	60887
2021-01-19	33.10	33.23	32.72	33.04	95985
2021-01-20	33.14	33.75	32.87	33.25	96217
2021-01-21	33.25	33.68	33.21	33.52	58056
2021-01-22	33.30	34.04	33.24	34.01	80670
2021-01-25	33.94	35.35	33.74	35.06	58570
2021-01-26	35.11	35.33	34.50	34.81	84982
2021-01-27	34.42	35.44	34.36	35.19	125488
2021-01-28	35.41	35.49	34.46	34.53	90605
2021-01-29	34.41	34.90	33.73	33.83	54118
2021-02-01	33.99	34.44	33.07	34.06	126491
2021-02-02	34.25	35.83	34.25	35.09	149648
2021-02-03	35.20	36.18	35.20	35.57	134858
2021-02-04	36.15	38.55	35.20	36.91	221166
2021-02-05	37.26	40.98	35.85	36.86	162777
2021-02-08	37.07	38.25	37.03	37.72	157042
2021-02-09	37.76	39.28	37.76	39.08	157413
2021-02-10	39.32	39.56	37.29	37.67	99628
2021-02-11	37.58	38.48	37.34	38.16	97011
2021-02-12	38.16	39.57	38.16	39.54	83790
2021-02-16	39.88	39.88	37.26	37.38	159885
2021-02-17	37.14	37.56	36.27	37.06	84726
2021-02-18	36.98	37.19	36.36	36.77	77950
2021-02-19	36.99	37.34	36.83	37.08	95402
2021-02-22	36.90	37.57	36.14	37.10	77545
2021-02-23	37.10	37.44	36.41	36.90	130376
2021-02-24	36.90	37.36	36.48	37.26	84353
2021-02-25	37.28	37.31	35.73	36.18	114521
2021-02-26	36.08	36.96	35.99	36.48	86576
2021-03-01	36.79	38.07	36.78	38.07	96790
2021-03-02	38.34	38.49	37.62	37.86	244157
2021-03-03	38.08	38.79	37.75	38.38	100440
2021-03-04	38.27	39.06	37.12	37.85	105010
2021-03-05	38.45	39.60	38.21	39.60	73050
2021-03-08	39.74	41.10	39.15	40.78	94558
2021-03-09	41.18	41.44	40.29	40.59	182820
2021-03-10	40.82	41.34	40.20	41.08	67346
2021-03-11	41.38	42.09	40.59	41.87	82268
2021-03-12	42.02	42.47	41.44	42.30	71645
2021-03-15	42.26	42.44	40.83	41.32	67562
2021-03-16	41.20	42.32	41.10	41.96	69463
2021-03-17	41.85	42.16	40.95	41.88	108922
2021-03-18	41.70	41.89	41.12	41.65	57828
2021-03-19	41.40	42.54	40.94	42.12	347908
2021-03-22	42.42	42.72	41.28	42.12	65345
2021-03-23	41.73	42.07	41.20	41.50	79628
2021-03-24	43.17	43.17	41.98	42.12	123607
2021-03-25	42.26	43.42	41.98	43.10	134746
2021-03-26	43.26	45.40	43.07	45.36	112911
2021-03-29	46.23	46.36	45.02	45.37	137897
2021-03-30	45.16	47.14	45.00	46.98	146962
2021-03-31	50.18	50.33	46.38	46.41	347091
2021-04-01	44.82	46.32	44.82	45.17	177448
2021-04-05	45.11	46.54	44.53	46.35	129293
2021-04-06	46.10	46.78	45.81	46.54	153843
2021-04-07	46.70	47.16	44.84	45.21	121687
2021-04-08	45.31	45.47	44.86	45.39	105045
2021-04-09	45.48	46.16	44.92	45.97	58638
2021-04-12	46.30	46.54	45.56	45.77	72387
2021-04-13	45.70	45.98	44.70	44.92	78432
2021-04-14	44.86	45.09	44.44	44.64	73660
2021-04-15	44.77	45.92	44.07	45.85	128980
2021-04-16	46.11	46.11	44.76	45.54	88561
2021-04-19	45.30	45.82	44.80	45.82	59527
2021-04-20	45.54	45.88	44.58	45.01	107572
2021-04-21	45.15	45.89	45.06	45.78	60558
2021-04-22	45.89	45.89	45.12	45.51	68752
2021-04-23	45.39	45.93	45.26	45.69	67253
2021-04-26	45.71	46.10	45.27	45.36	50845
2021-04-27	45.12	45.13	44.59	45.06	49433
2021-04-28	44.87	45.71	44.67	45.35	71388
2021-04-29	45.47	46.25	45.28	45.50	74135
2021-04-30	45.29	45.38	43.20	43.31	108376
2021-05-03	43.46	44.76	43.41	44.38	86623
2021-05-04	44.24	45.48	44.24	44.88	72645
2021-05-05	44.96	46.57	44.96	46.27	64956
2021-05-06	47.28	48.19	46.53	47.47	212916
2021-05-07	47.90	47.90	46.31	47.56	65241
2021-05-10	47.75	49.00	47.10	47.16	158791
2021-05-11	46.54	47.17	46.12	46.89	79977
2021-05-12	46.62	46.79	44.38	44.50	129753
2021-05-13	44.70	46.07	44.62	45.86	80542
2021-05-14	46.40	46.59	46.00	46.31	69870
2021-05-17	46.31	46.58	45.34	45.77	62770
2021-05-18	45.78	46.18	44.90	44.98	39580
2021-05-19	44.50	44.96	44.01	44.49	58888
2021-05-20	44.66	44.70	44.03	44.55	63778
2021-05-21	44.78	44.90	43.60	43.94	61043
2021-05-24	44.03	44.69	43.68	44.08	102128
2021-05-25	44.10	44.38	43.30	43.84	85217
2021-05-26	44.03	44.34	43.66	43.80	57201
2021-05-27	43.81	44.26	43.33	43.77	76531
2021-05-28	43.89	44.47	43.62	43.94	83360
2021-06-01	44.25	44.25	43.22	43.87	73751
2021-06-02	44.09	44.39	43.58	44.12	85735
2021-06-03	43.94	44.27	43.54	44.02	45568
2021-06-04	44.23	44.23	43.55	43.82	39976
2021-06-07	43.78	45.03	43.69	44.90	49838
2021-06-08	45.07	46.20	44.64	45.70	62733
2021-06-09	45.75	45.81	44.52	44.78	72197
2021-06-10	44.98	45.17	44.53	44.76	43267
2021-06-11	44.86	44.97	44.29	44.73	43376
2021-06-14	44.96	44.96	43.66	43.86	55950
2021-06-15	43.92	44.56	43.28	44.48	46400
2021-06-16	44.36	44.54	43.98	44.44	77430
2021-06-17	44.46	44.46	43.53	44.07	53328
2021-06-18	43.46	43.46	42.30	42.46	204710
2021-06-21	42.94	43.41	42.71	43.34	41937
2021-06-22	43.30	43.53	42.53	43.30	51486
2021-06-23	43.41	43.41	42.61	42.87	70520
2021-06-24	42.70	43.30	42.38	43.30	62180
2021-06-25	43.40	45.39	43.05	44.78	1333671
2021-06-28	44.58	44.94	43.88	43.91	120553
2021-06-29	43.98	44.00	42.86	42.97	69711
2021-06-30	42.80	42.86	42.15	42.34	84132
2021-07-01	42.70	42.96	41.76	41.77	55391
2021-07-02	41.82	42.15	41.01	41.11	66363
2021-07-06	41.02	41.10	40.22	40.88	59986
2021-07-07	40.84	41.52	40.38	40.63	29667
2021-07-08	40.06	40.66	39.48	40.47	75373
2021-07-09	41.04	41.94	40.76	41.89	84060
2021-07-12	41.88	42.03	41.22	41.75	103011
2021-07-13	41.50	41.68	41.35	41.42	98420
2021-07-14	41.52	41.89	41.14	41.29	92750
2021-07-15	41.19	41.34	40.42	40.92	41886
2021-07-16	41.31	41.36	40.42	40.70	63363
2021-07-19	39.85	40.98	39.45	39.70	66892
2021-07-20	39.70	40.90	39.68	40.14	104525
2021-07-21	40.21	40.64	39.51	39.60	51213
2021-07-22	39.34	39.53	38.44	38.97	189873
2021-07-23	38.83	40.12	38.58	39.84	64600
2021-07-26	39.94	40.59	39.40	39.66	47331
2021-07-27	39.45	39.79	39.08	39.14	73248
2021-07-28	39.23	39.58	38.31	38.31	79955
2021-07-29	38.67	38.70	37.70	38.54	76335
2021-07-30	38.38	38.91	37.69	38.63	75620
2021-08-02	38.78	39.36	38.34	38.66	108897
2021-08-03	38.80	39.42	38.18	39.26	139818
2021-08-04	39.18	39.26	36.83	36.83	123725
2021-08-05	37.28	38.68	36.92	38.07	137238
2021-08-06	38.30	39.19	37.94	38.78	90261
2021-08-09	38.97	39.18	38.70	38.84	64418
2021-08-10	38.94	39.62	38.36	39.22	102927
2021-08-11	39.46	40.04	38.79	39.83	156566
2021-08-12	39.80	39.85	38.93	39.13	55572
2021-08-13	39.27	39.50	38.32	38.40	45455
2021-08-16	38.20	38.56	37.60	37.82	74973
2021-08-17	37.64	37.83	37.07	37.82	54132
2021-08-18	37.67	38.77	37.67	38.07	69196
2021-08-19	37.63	38.05	37.05	37.71	65283
2021-08-20	37.60	38.38	37.31	38.08	72231
2021-08-23	38.35	38.39	37.76	38.09	36211
2021-08-24	38.40	38.78	38.07	38.37	48138
2021-08-25	38.29	38.94	37.82	37.85	47515
2021-08-26	37.90	38.40	36.70	36.72	67626
2021-08-27	36.85	38.06	36.67	37.92	72920
2021-08-30	37.88	37.88	37.14	37.52	82560
2021-08-31	37.36	37.58	36.46	36.84	114811
2021-09-01	37.10	37.20	36.20	36.50	81498
2021-09-02	36.48	36.81	35.92	36.08	43656
2021-09-03	35.90	35.90	35.50	35.75	47535
2021-09-07	35.55	35.98	35.34	35.63	86560
2021-09-08	35.48	36.11	35.36	35.97	83156
2021-09-09	35.89	36.21	35.32	35.49	65820
2021-09-10	35.55	35.74	35.06	35.06	37820
2021-09-13	35.16	35.99	35.16	35.84	59478
2021-09-14	35.84	35.84	34.90	35.46	51661
2021-09-15	35.39	36.09	34.41	36.02	51988
2021-09-16	35.98	36.22	35.50	36.16	48170
2021-09-17	36.38	38.17	35.90	37.49	446831
2021-09-20	37.50	37.58	36.12	36.54	124563
2021-09-21	36.94	37.36	36.09	37.26	84372
2021-09-22	37.65	38.49	37.50	37.99	113216
2021-09-23	38.31	38.82	37.71	38.39	84486
2021-09-24	38.18	38.36	37.19	37.34	141087
2021-09-27	37.53	39.01	37.08	38.74	55207
2021-09-28	38.70	39.29	38.39	39.05	51973
2021-09-29	39.22	39.58	38.95	39.35	52583
2021-09-30	39.56	39.94	38.39	38.40	72602
2021-10-01	38.66	38.89	37.74	38.39	94787
2021-10-04	38.37	38.82	37.90	38.59	55891
2021-10-05	38.79	39.04	38.61	38.66	38226
2021-10-06	38.31	38.32	37.74	38.26	29103
2021-10-07	38.46	39.20	38.46	38.97	58243
2021-10-08	38.88	39.46	38.46	39.27	31563
2021-10-11	39.37	39.46	39.02	39.22	22940
2021-10-12	39.42	39.58	39.02	39.22	34850
2021-10-13	39.15	39.25	38.60	39.00	78848
2021-10-14	39.44	39.81	39.30	39.70	116111
2021-10-15	40.16	40.16	39.34	39.55	66167
2021-10-18	39.42	39.52	38.93	38.95	43305
2021-10-19	38.76	39.85	37.33	38.56	75348
2021-10-20	38.66	39.50	38.66	39.11	37270
2021-10-21	39.55	39.70	39.07	39.59	60601
2021-10-22	39.70	40.67	39.70	40.45	47687
2021-10-25	40.63	41.49	40.00	40.98	34116
2021-10-26	41.01	41.37	40.62	40.71	87796
2021-10-27	40.60	40.62	39.52	39.62	53460
2021-10-28	39.71	40.98	39.71	40.97	24667
2021-10-29	40.77	41.51	40.77	41.26	42971
2021-11-01	41.48	42.90	41.48	42.74	91120
2021-11-02	43.01	43.18	42.29	42.70	32183
2021-11-03	42.58	43.69	42.58	43.50	52403
2021-11-04	43.54	43.66	42.80	42.91	41153
2021-11-05	42.98	44.63	42.98	44.59	59247
2021-11-08	44.78	45.34	44.73	45.17	39348
2021-11-09	45.26	45.45	44.81	45.30	64317
2021-11-10	45.14	45.62	44.99	44.99	31268
2021-11-11	45.26	45.64	45.05	45.59	40122
2021-11-12	45.86	45.86	44.74	44.89	36348
2021-11-15	44.93	45.19	44.39	44.91	87036
2021-11-16	44.78	45.23	44.60	44.94	77370
2021-11-17	44.66	44.66	43.74	44.14	47446
2021-11-18	44.22	44.22	42.45	42.92	58597
2021-11-19	42.61	45.36	42.61	42.82	66211
2021-11-22	43.28	44.47	42.96	44.17	85198
2021-11-23	42.81	42.81	39.56	41.29	132431
2021-11-24	40.78	41.38	40.38	41.16	65688
2021-11-26	40.05	41.31	39.37	40.81	93271
2021-11-29	41.45	41.45	39.45	39.64	64560
2021-11-30	38.68	39.15	37.81	38.54	138767
2021-12-01	39.28	39.97	38.03	38.04	86318
2021-12-02	38.39	39.50	38.19	39.27	76642
2021-12-03	39.34	40.23	39.10	39.75	77522
2021-12-06	40.24	41.14	39.91	40.82	54368
2021-12-07	41.12	41.64	41.05	41.14	44410
2021-12-08	41.21	41.34	40.66	40.68	44010
2021-12-09	40.27	40.78	40.13	40.42	53660
2021-12-10	40.55	40.96	40.20	40.30	36511
2021-12-13	40.18	40.62	39.84	40.15	62888
2021-12-14	39.87	40.56	39.25	39.35	48707
2021-12-15	39.14	39.91	38.90	39.64	77943
2021-12-16	39.82	40.22	38.81	39.34	83227
2021-12-17	39.58	40.64	38.96	39.22	1188415
2021-12-20	38.90	39.40	37.66	38.78	143107
2021-12-21	39.18	40.90	39.03	40.61	75931
2021-12-22	40.54	41.14	40.26	41.03	58990
2021-12-23	41.10	41.42	41.05	41.21	33602
2021-12-27	41.39	41.78	41.10	41.62	34136
2021-12-28	41.40	41.95	41.40	41.65	22415
2021-12-29	41.85	42.34	41.80	42.20	32273
2021-12-30	42.34	42.48	42.03	42.13	42700
2021-12-31	41.95	42.31	41.77	42.10	28680
2022-01-03	42.12	42.59	41.84	42.23	27881
2022-01-04	42.52	42.72	41.94	42.02	40067
2022-01-05	41.99	42.32	40.74	40.93	28220
2022-01-06	41.20	41.53	40.71	40.72	28605
2022-01-07	40.95	40.95	40.12	40.17	42933
2022-01-10	40.06	40.16	39.18	40.03	49513
2022-01-11	39.84	40.10	39.66	40.10	29588
2022-01-12	39.94	40.72	39.70	40.41	46707
2022-01-13	40.41	40.41	39.12	39.21	34265
2022-01-14	38.87	39.18	38.51	38.86	116055
2022-01-18	38.44	38.44	37.20	37.30	96787
2022-01-19	37.52	37.52	36.65	36.71	60811
2022-01-20	36.90	37.10	35.83	35.86	88260
2022-01-21	35.56	36.92	35.12	36.08	86391
2022-01-24	35.68	36.79	35.68	36.54	133346
2022-01-25	36.14	36.53	35.20	36.14	94720
2022-01-26	36.75	36.93	34.86	35.43	117240
2022-01-27	35.54	36.16	35.45	36.00	141437
2022-01-28	35.90	36.48	35.22	36.22	166402
2022-01-31	36.09	37.11	36.08	37.11	73196
2022-02-01	36.86	37.53	36.53	37.51	67467
2022-02-02	37.51	37.76	36.96	37.76	75132
2022-02-03	39.27	39.27	37.56	37.62	90441
2022-02-04	37.39	37.39	35.62	35.82	84500
2022-02-07	35.99	36.22	35.20	35.31	89958
2022-02-08	35.37	35.99	35.37	35.81	77771
2022-02-09	36.10	36.10	35.41	35.58	105736
2022-02-10	34.98	35.66	34.98	35.07	52877
2022-02-11	34.78	35.88	34.78	35.65	54360
2022-02-14	35.77	35.91	35.29	35.71	44180
2022-02-15	36.10	36.61	35.84	36.29	37441
2022-02-16	36.26	37.01	35.99	36.82	50995
2022-02-17	36.48	37.26	36.29	37.14	51922
2022-02-18	36.96	37.94	36.68	37.78	44950
2022-02-22	37.56	37.58	36.36	36.66	79572
2022-02-23	36.82	36.98	36.35	36.44	42247
2022-02-24	35.23	36.54	35.23	36.37	75776
2022-02-25	36.37	37.75	36.37	37.65	47408
2022-02-28	37.46	38.18	37.25	37.87	97031
2022-03-01	37.94	38.08	37.00	37.21	87701
2022-03-02	37.31	38.27	37.31	38.08	44933
2022-03-03	38.18	38.32	37.43	37.64	59350
2022-03-04	37.31	37.80	36.97	37.67	61976
2022-03-07	37.79	38.02	37.42	37.67	40761
2022-03-08	37.74	37.79	35.98	36.02	47977
2022-03-09	36.52	36.90	36.34	36.41	29671
2022-03-10	36.10	36.39	35.13	35.66	31455
2022-03-11	35.62	35.94	34.79	34.98	30132
2022-03-14	35.59	35.59	34.87	35.21	45495
2022-03-15	35.53	35.92	35.38	35.87	29563
2022-03-16	35.88	36.30	35.77	36.30	49638
2022-03-17	36.14	37.14	36.02	37.08	32026
2022-03-18	36.99	37.62	36.68	37.38	134646
2022-03-21	37.66	38.23	36.74	36.94	34296
2022-03-22	36.81	37.24	36.36	36.61	33581
2022-03-23	36.26	36.42	35.66	35.66	42682
2022-03-24	36.06	36.06	35.21	35.74	20108
2022-03-25	35.65	36.30	35.65	35.86	24631
2022-03-28	35.86	36.00	35.17	35.58	28703
2022-03-29	35.90	36.73	35.90	36.41	47093
2022-03-30	36.42	36.54	35.85	35.92	22211
2022-03-31	35.91	35.91	35.14	35.17	41356
2022-04-01	35.38	36.13	34.79	35.98	63362
2022-04-04	35.83	36.28	35.36	36.22	42880
2022-04-05	36.35	36.52	35.60	35.61	41481
2022-04-06	35.34	36.11	35.34	35.57	75771
2022-04-07	35.43	36.00	35.34	35.81	38133
2022-04-08	35.66	36.00	35.22	35.26	47478
2022-04-11	35.06	35.71	34.94	35.19	34837
2022-04-12	35.53	36.34	35.53	35.94	42602
2022-04-13	35.86	36.21	35.36	35.74	51391
2022-04-14	35.89	36.88	35.89	36.23	45910
2022-04-18	36.23	36.23	35.41	35.62	32847
2022-04-19	35.70	36.32	35.70	36.19	45413
2022-04-20	36.52	37.22	36.25	36.34	44111
2022-04-21	36.56	36.59	35.99	36.11	36270
2022-04-22	36.00	36.29	35.66	35.68	29485
2022-04-25	35.74	36.59	34.98	36.44	50111
2022-04-26	36.12	36.45	35.40	35.40	42772
2022-04-27	35.58	35.87	35.12	35.56	55065
2022-04-28	35.53	35.87	35.28	35.55	69015
2022-04-29	35.66	35.85	34.97	35.03	44285
2022-05-02	35.25	35.76	34.54	35.10	41968
2022-05-03	34.93	35.10	34.37	34.70	42186
2022-05-04	35.20	35.39	34.53	35.10	45458
2022-05-05	34.65	35.20	33.79	34.94	60853
2022-05-06	34.76	34.76	33.57	34.15	63427
2022-05-09	33.98	36.26	33.98	35.91	64347
2022-05-10	36.06	36.06	34.39	34.92	42978
2022-05-11	35.10	35.38	33.98	34.16	54241
2022-05-12	34.23	35.65	34.23	35.48	59417
2022-05-13	35.58	36.18	35.40	35.87	51768
2022-05-16	35.83	36.18	35.28	35.79	40988
2022-05-17	35.94	36.50	35.69	36.46	57108
2022-05-18	36.26	36.38	35.26	35.39	100067
2022-05-19	35.47	35.47	33.92	34.80	60506
2022-05-20	34.98	35.14	32.62	33.53	96831
2022-05-23	33.87	34.63	33.32	34.18	54630
2022-05-24	34.17	34.51	33.37	34.39	63153
2022-05-25	34.13	35.26	34.13	35.22	48820
2022-05-26	35.51	36.43	35.22	35.97	34567
2022-05-27	35.99	36.87	35.99	36.70	32338
2022-05-31	36.42	37.42	35.94	36.14	61393
2022-06-01	36.15	36.15	34.88	35.44	27342
2022-06-02	35.66	36.07	35.22	36.05	30633
2022-06-03	35.95	36.17	35.51	35.72	34392
2022-06-06	36.07	36.15	35.78	36.04	33693
2022-06-07	35.72	36.18	35.66	35.92	31822
2022-06-08	35.89	35.89	34.38	35.17	75835
2022-06-09	35.14	35.45	34.63	34.72	44853
2022-06-10	34.24	35.36	34.24	35.02	66998
2022-06-13	34.58	34.58	33.39	33.61	47313
2022-06-14	33.62	33.88	32.87	33.19	64533
2022-06-15	33.17	34.21	33.17	33.71	51382
2022-06-16	33.45	33.45	32.22	32.39	67477
2022-06-17	32.58	33.35	32.02	33.21	130220
2022-06-21	33.86	33.87	33.23	33.56	51796
2022-06-22	33.13	34.67	32.49	34.22	145386
2022-06-23	34.18	35.22	33.60	34.90	96456
2022-06-24	34.91	35.78	34.79	35.08	112033
2022-06-27	35.22	35.32	34.65	34.81	51450
2022-06-28	34.81	34.88	33.08	33.10	82670
2022-06-29	33.09	33.94	32.70	32.80	268207
2022-06-30	32.42	33.94	32.38	33.94	120257
2022-07-01	33.80	34.40	33.78	34.34	109772
2022-07-05	33.82	34.70	33.23	34.65	68958
2022-07-06	34.68	34.88	33.48	33.90	125921
2022-07-07	34.18	34.30	33.73	34.26	54723
2022-07-08	34.02	34.36	33.75	34.02	76476
2022-07-11	33.93	34.37	33.76	34.26	48787
2022-07-12	34.19	35.03	33.72	34.46	40243
2022-07-13	34.38	34.54	34.06	34.50	44077
2022-07-14	34.13	34.54	34.01	34.47	22855
2022-07-15	34.88	35.50	34.55	35.30	43238
2022-07-18	35.34	35.91	35.15	35.33	35827
2022-07-19	35.58	36.71	35.47	35.99	62722
2022-07-20	36.16	36.32	35.53	35.90	40492
2022-07-21	35.64	35.90	34.78	35.18	32382
2022-07-22	35.29	35.61	34.82	35.14	25302
2022-07-25	35.39	35.69	35.16	35.35	31735
2022-07-26	35.01	35.42	34.70	34.82	36757
2022-07-27	34.65	35.14	34.50	35.02	46678
2022-07-28	35.21	35.38	34.88	35.34	60745
2022-07-29	35.43	35.43	34.58	34.67	39022
2022-08-01	34.49	35.38	34.20	35.36	55321
2022-08-02	35.40	35.40	34.55	34.78	42541
2022-08-03	35.24	35.24	33.93	34.44	103843
2022-08-04	34.40	35.63	33.97	35.03	105501
2022-08-05	34.89	35.59	34.46	35.40	57838
2022-08-08	35.90	36.62	35.40	35.90	38037
2022-08-09	35.90	35.90	34.54	34.61	48433
2022-08-10	34.98	35.50	34.98	35.26	51060
2022-08-11	35.61	36.10	35.40	35.56	27227
2022-08-12	35.75	36.17	35.42	36.14	41128
2022-08-15	35.80	36.12	35.36	36.09	57312
2022-08-16	35.87	36.54	35.87	36.40	22537
2022-08-17	36.03	36.34	35.62	35.78	32387
2022-08-18	35.94	36.08	35.51	35.94	22712
2022-08-19	35.90	35.96	34.96	34.97	82076
2022-08-22	34.67	35.06	33.84	34.06	51702
2022-08-23	33.94	34.19	33.76	34.04	43780
2022-08-24	34.38	34.38	33.78	34.05	23081
2022-08-25	34.02	35.26	34.02	34.81	49412
2022-08-26	34.76	34.76	33.85	33.87	42970
2022-08-29	33.72	34.10	33.40	33.62	37817
2022-08-30	33.66	33.66	32.82	33.03	43290
2022-08-31	33.09	33.28	31.92	31.94	75065
2022-09-01	32.04	32.04	31.18	31.82	47368
2022-09-02	31.93	32.24	30.70	30.80	50896
2022-09-06	30.87	30.87	30.06	30.46	64203
2022-09-07	30.33	31.64	30.33	31.37	58871
2022-09-08	31.19	31.19	30.48	30.88	36121
2022-09-09	31.24	31.54	30.82	31.44	43607
2022-09-12	31.63	32.20	31.18	31.74	55881
2022-09-13	31.11	31.74	30.27	30.30	62143
2022-09-14	30.31	30.41	29.85	30.12	40898
2022-09-15	29.99	30.67	29.42	29.58	68098
2022-09-16	29.72	30.18	29.36	29.93	181881
2022-09-19	29.74	30.54	29.74	30.41	103492
2022-09-20	30.10	30.35	29.83	30.30	64796
2022-09-21	30.62	31.22	30.20	30.30	63505
2022-09-22	30.10	30.51	29.74	30.34	50803
2022-09-23	30.31	30.31	29.82	30.11	48693
2022-09-26	30.27	30.66	29.94	30.15	38256
2022-09-27	30.27	30.50	29.02	29.09	63657
2022-09-28	29.27	29.82	29.12	29.50	57887
2022-09-29	29.38	29.50	28.55	28.82	46570
2022-09-30	28.69	29.48	28.50	28.83	96543
2022-10-03	29.27	29.39	28.93	28.97	57420
2022-10-04	29.46	30.45	29.46	30.14	61988
2022-10-05	30.06	30.07	29.29	29.31	49578
2022-10-06	29.26	29.93	28.94	29.07	29201
2022-10-07	28.90	29.12	28.69	28.96	65905
2022-10-10	29.08	29.65	28.94	29.40	69676
2022-10-11	29.31	30.18	29.12	29.62	65288
2022-10-12	29.97	29.97	29.21	29.39	56443
2022-10-13	28.95	29.69	28.49	29.49	140911
2022-10-14	29.76	29.89	29.22	29.50	62437
2022-10-17	29.77	30.46	29.77	30.30	65515
2022-10-18	30.82	31.23	30.54	30.65	68657
2022-10-19	30.49	30.83	29.81	30.18	45590
2022-10-20	30.05	30.37	29.55	29.62	39566
2022-10-21	29.79	30.81	29.79	30.66	43668
2022-10-24	30.78	31.28	30.41	31.15	43123
2022-10-25	31.31	32.32	31.31	32.02	45082
2022-10-26	32.15	32.65	31.72	32.22	30565
2022-10-27	32.30	32.99	32.18	32.29	37032
2022-10-28	32.21	33.48	32.21	33.21	46036
2022-10-31	32.98	33.43	32.78	33.02	52331
2022-11-01	33.11	33.50	32.97	33.26	39283
2022-11-02	33.10	33.96	32.70	32.94	53463
2022-11-03	32.62	33.02	32.03	32.86	35313
2022-11-04	33.21	33.78	33.01	33.62	26743
2022-11-07	33.51	34.94	33.51	34.34	38292
2022-11-08	34.68	34.83	33.07	33.54	67422
2022-11-09	33.26	33.72	32.81	33.14	83291
2022-11-10	33.97	34.62	33.80	34.39	81508
2022-11-11	34.61	34.61	34.06	34.50	38967
2022-11-14	34.50	34.60	33.82	34.25	32857
2022-11-15	34.70	35.72	34.27	35.50	36545
2022-11-16	35.66	35.66	35.14	35.25	30642
2022-11-17	34.99	35.43	34.66	35.42	34212
2022-11-18	35.92	36.27	35.12	35.47	44911
2022-11-21	35.28	36.03	35.16	35.66	40791
2022-11-22	35.13	35.13	31.40	32.36	126502
2022-11-23	32.19	32.83	31.50	32.03	47446
2022-11-25	32.33	32.50	31.96	32.22	24942
2022-11-28	31.81	32.46	31.81	32.23	32965
2022-11-29	32.17	32.62	32.05	32.33	33648
2022-11-30	32.22	32.94	31.99	32.84	51971
2022-12-01	33.07	33.07	32.33	32.35	49391
2022-12-02	32.16	33.18	32.01	33.12	77250
2022-12-05	32.81	32.81	32.20	32.54	55077
2022-12-06	32.46	32.46	31.90	31.98	25815
2022-12-07	32.00	32.29	31.10	31.10	29431
2022-12-08	31.23	31.50	30.88	31.38	33203
2022-12-09	31.12	31.61	31.12	31.33	27060
2022-12-12	31.30	31.40	30.82	31.40	42063
2022-12-13	31.81	32.24	30.74	30.86	31300
2022-12-14	30.69	30.86	30.04	30.24	59758
2022-12-15	29.84	29.87	29.30	29.30	50998
2022-12-16	29.06	29.68	28.87	29.30	325102
2022-12-19	29.17	30.16	29.11	29.98	56337
2022-12-20	30.05	30.18	29.45	29.87	32241
2022-12-21	29.85	30.63	29.85	30.35	59931
2022-12-22	30.03	30.27	29.64	30.25	39377
2022-12-23	30.34	30.34	29.98	30.29	27852
2022-12-27	30.22	30.44	30.19	30.34	17476
2022-12-28	30.26	30.26	29.62	29.62	16352
2022-12-29	29.83	30.40	29.57	30.22	22128
2022-12-30	30.04	30.29	29.94	29.96	24312
2023-01-03	30.19	30.36	28.99	29.48	61367
2023-01-04	29.71	29.80	29.22	29.23	28730
2023-01-05	28.85	29.26	28.72	28.98	16493
2023-01-06	29.33	30.46	29.07	30.05	70607
2023-01-09	30.30	30.37	29.19	29.94	33500
2023-01-10	29.99	30.57	29.86	30.53	34437
2023-01-11	30.78	31.29	30.78	31.21	23358
2023-01-12	31.22	31.97	31.22	31.59	30621
2023-01-13	31.50	32.26	31.50	32.26	23926
2023-01-17	32.36	32.75	32.00	32.14	40330
2023-01-18	32.15	32.46	31.67	31.91	31426
2023-01-19	31.70	32.27	31.70	31.94	28440
2023-01-20	32.22	32.63	31.83	32.63	37238
2023-01-23	32.80	33.61	32.80	33.11	32255
2023-01-24	33.19	33.19	32.61	32.66	31953
2023-01-25	32.62	32.90	32.08	32.90	16828
2023-01-26	32.92	32.92	32.53	32.65	43000
2023-01-27	32.76	33.02	32.49	33.02	36756
2023-01-30	32.95	33.42	32.54	32.55	27718
2023-01-31	32.97	33.70	32.78	33.55	68150
2023-02-01	33.31	34.72	33.22	33.86	81893
2023-02-02	33.86	34.61	33.74	34.40	40155
2023-02-03	34.18	35.32	34.18	34.91	64242
2023-02-06	34.95	34.95	33.91	34.50	46838
2023-02-07	34.53	34.64	33.76	34.53	28712
2023-02-08	34.22	35.01	34.20	34.97	34506
2023-02-09	34.97	35.29	34.07	34.41	34363
2023-02-10	34.45	34.52	34.25	34.30	17050
2023-02-13	34.20	34.61	33.22	34.60	24020
2023-02-14	34.66	34.66	33.85	33.94	32342
2023-02-15	33.62	34.22	33.50	34.12	18738
2023-02-16	33.70	34.06	33.16	33.80	93160
2023-02-17	33.96	34.59	33.96	34.49	26096
2023-02-21	34.11	34.68	33.52	33.56	59535
2023-02-22	33.72	33.86	33.27	33.38	50793
2023-02-23	33.70	33.70	32.54	32.89	48870
2023-02-24	32.62	32.62	32.07	32.54	30366
2023-02-27	32.54	32.78	32.20	32.20	35865
2023-02-28	32.11	33.10	32.01	32.40	65680
2023-03-01	32.38	32.51	32.01	32.16	36412
2023-03-02	32.14	32.55	32.14	32.52	24151
2023-03-03	32.53	32.53	32.10	32.50	26322
2023-03-06	32.19	32.19	31.35	31.56	57711
2023-03-07	31.52	31.64	31.16	31.53	43865
2023-03-08	31.68	31.79	31.50	31.58	41943
2023-03-09	31.54	31.77	31.48	31.59	38300
2023-03-10	31.20	31.38	31.09	31.22	43208
2023-03-13	30.77	31.42	30.60	30.88	53803
2023-03-14	31.53	31.53	30.73	31.23	47891
2023-03-15	30.62	31.42	30.46	31.42	57108
2023-03-16	31.15	32.21	31.08	32.04	44782
2023-03-17	31.92	31.92	31.10	31.15	224980
2023-03-20	31.50	31.97	31.16	31.75	136503
2023-03-21	32.24	32.78	31.74	31.98	60010
2023-03-22	31.81	32.51	31.64	31.64	59740
2023-03-23	31.90	32.31	31.08	31.16	76572
2023-03-24	30.99	31.71	30.77	31.71	37361
2023-03-27	31.93	32.14	31.74	32.03	32206
2023-03-28	32.06	32.41	32.06	32.19	45312
2023-03-29	32.49	32.49	32.08	32.33	31495
2023-03-30	32.46	32.56	32.19	32.30	23027
2023-03-31	32.35	33.01	32.35	32.85	47531
2023-04-03	32.78	33.28	32.78	33.24	50888
2023-04-04	33.13	33.13	32.32	32.60	28052
2023-04-05	32.56	32.56	32.11	32.37	21996
2023-04-06	32.38	32.38	32.02	32.27	17432
2023-04-10	32.02	32.59	32.01	32.55	36760
2023-04-11	32.73	33.01	32.61	32.62	31647
2023-04-12	32.90	32.90	31.97	31.98	40487
2023-04-13	31.95	32.29	31.84	32.13	29385
2023-04-14	32.22	32.28	31.21	31.78	50502
2023-04-17	31.79	32.34	31.79	32.34	24568
2023-04-18	32.30	32.59	31.84	32.02	24410
2023-04-19	31.73	31.73	28.66	29.64	99526
2023-04-20	29.57	30.37	29.22	30.08	51693
2023-04-21	30.06	30.17	29.63	29.66	40913
2023-04-24	29.55	30.19	29.35	30.12	33623
2023-04-25	29.82	30.00	29.02	29.50	24083
2023-04-26	29.30	29.56	28.88	29.07	32986
2023-04-27	28.99	29.26	28.67	29.20	46310
2023-04-28	29.14	29.71	29.14	29.47	28385
2023-05-01	29.35	29.82	29.26	29.37	24108
2023-05-02	29.38	29.45	28.62	29.14	53178
2023-05-03	29.04	29.47	29.02	29.02	49123
2023-05-04	28.48	31.09	28.48	30.98	64260
2023-05-05	31.25	31.36	30.67	31.03	50038
2023-05-08	31.17	31.26	29.58	30.08	141371
2023-05-09	29.76	30.02	29.34	29.68	60123
2023-05-10	30.07	30.07	29.38	29.74	65608
2023-05-11	29.50	30.07	29.44	29.98	29653
2023-05-12	30.05	30.05	29.25	29.42	47907
2023-05-15	29.59	29.77	29.25	29.46	41208
2023-05-16	29.27	29.64	29.10	29.13	44410
2023-05-17	29.41	29.82	28.94	29.82	68183
2023-05-18	29.62	30.10	29.44	29.89	45035
2023-05-19	30.22	30.22	29.70	29.76	107858
2023-05-22	29.71	29.84	29.38	29.72	49805
2023-05-23	29.46	29.96	29.43	29.62	95636
2023-05-24	29.50	29.60	29.17	29.22	41058
2023-05-25	29.09	29.34	28.58	28.73	77985
2023-05-26	28.72	29.50	28.59	29.36	51740
2023-05-30	29.36	29.57	29.06	29.38	33851
2023-05-31	29.43	29.77	28.99	29.04	92008
2023-06-01	29.12	29.72	28.94	29.50	69115
2023-06-02	29.63	30.43	29.50	30.38	78567
2023-06-05	30.20	30.24	29.27	29.73	68120
2023-06-06	29.70	30.41	29.55	30.02	56935
2023-06-07	30.02	31.21	30.02	31.05	106751
2023-06-08	30.82	31.16	30.67	30.99	60186
2023-06-09	31.09	31.09	30.18	30.41	39747
2023-06-12	30.61	31.03	30.28	30.90	59082
2023-06-13	30.90	31.37	30.74	31.01	63582
2023-06-14	31.01	31.22	30.61	30.74	47897
2023-06-15	30.62	31.02	30.40	31.02	67962
2023-06-16	31.36	31.38	30.84	31.03	208055
2023-06-20	31.06	31.25	30.70	30.79	36306
2023-06-21	30.65	30.86	30.65	30.76	31337
2023-06-22	30.75	30.93	30.58	30.77	62620
2023-06-23	30.47	30.70	30.10	30.19	221931
2023-06-26	30.09	30.49	29.53	30.22	38546
2023-06-27	30.22	30.77	29.92	30.70	53845
2023-06-28	30.58	30.61	30.27	30.60	46212
2023-06-29	30.62	31.01	30.54	30.73	28340
2023-06-30	30.82	31.10	30.82	31.02	41070
2023-07-03	30.84	31.19	30.83	31.06	24850
2023-07-05	31.07	31.14	30.58	30.58	108371
2023-07-06	30.26	30.33	29.73	30.15	38697
2023-07-07	30.27	30.69	30.26	30.38	50282
2023-07-10	30.30	30.93	30.19	30.72	36812
2023-07-11	30.85	31.02	30.67	30.94	38790
2023-07-12	31.40	31.47	31.09	31.23	41200
2023-07-13	31.42	31.42	31.10	31.28	25681
2023-07-14	31.02	31.46	31.02	31.46	28446
2023-07-17	31.50	31.84	31.50	31.78	28051
2023-07-18	31.82	32.16	31.70	32.10	32977
2023-07-19	32.28	32.47	32.08	32.47	24175
2023-07-20	32.56	32.56	31.82	32.04	32461
2023-07-21	32.18	32.44	31.98	32.27	42352
2023-07-24	32.18	32.54	31.96	32.47	32113
2023-07-25	32.37	32.63	32.36	32.54	20736
2023-07-26	32.62	33.15	32.62	33.01	21826
2023-07-27	33.06	33.06	32.26	32.34	25237
2023-07-28	32.65	32.78	32.18	32.18	23550
2023-07-31	32.18	32.55	32.11	32.38	34253
2023-08-01	32.45	32.45	32.04	32.06	20582
2023-08-02	31.78	32.53	31.78	32.17	103457
2023-08-03	35.00	38.78	34.68	37.06	141345
2023-08-04	36.90	37.54	36.52	36.64	66803
2023-08-07	36.62	36.94	36.30	36.62	67658
2023-08-08	36.42	36.88	35.98	36.83	40531
2023-08-09	37.06	37.22	36.70	36.85	48780
2023-08-10	37.08	37.08	35.99	36.06	36721
2023-08-11	35.93	36.38	35.93	36.21	37095
2023-08-14	35.98	36.17	35.73	35.89	46123
2023-08-15	35.81	36.19	35.38	35.84	61597
2023-08-16	35.86	36.00	35.56	35.58	27205
2023-08-17	35.72	35.74	35.09	35.09	31327
2023-08-18	34.85	35.50	34.85	35.26	85711
2023-08-21	35.22	35.46	35.00	35.05	46090
2023-08-22	35.11	35.46	34.96	35.24	26520
2023-08-23	35.25	35.85	35.25	35.65	86695
2023-08-24	35.49	35.91	35.23	35.26	42323
2023-08-25	35.42	35.62	35.29	35.37	40458
2023-08-28	35.63	35.85	35.32	35.46	34083
2023-08-29	35.55	35.81	35.38	35.75	43091
2023-08-30	35.59	36.45	35.59	36.11	34728
2023-08-31	36.14	36.47	35.29	35.31	55460
2023-09-01	35.56	35.88	35.35	35.39	38956
2023-09-05	35.08	35.08	33.81	33.86	73940
2023-09-06	33.82	34.30	33.44	33.58	43117
2023-09-07	33.56	34.13	33.53	34.09	45487
2023-09-08	34.09	34.35	33.86	34.00	37866
2023-09-11	33.77	33.77	33.77	33.77	5710
2023-09-12	33.54	33.68	33.12	33.48	52810
2023-09-13	33.49	33.65	33.20	33.50	50297
2023-09-14	33.78	34.18	33.48	34.16	53245
2023-09-15	34.73	37.97	34.45	37.54	1821655
2023-09-18	37.39	38.21	36.67	37.75	134528
2023-09-19	37.90	37.97	37.27	37.74	110127
2023-09-20	37.86	38.02	37.41	37.48	79851
2023-09-21	37.07	37.96	37.07	37.62	67456
2023-09-22	37.62	38.18	37.32	37.35	58942
2023-09-25	37.11	37.23	36.86	37.02	61148
2023-09-26	36.72	36.82	35.70	35.80	90400
2023-09-27	36.02	36.74	35.92	36.20	49038
2023-09-28	36.28	36.42	35.79	35.89	106468
2023-09-29	36.06	36.34	35.21	35.31	105493
2023-10-02	35.13	35.19	34.74	34.98	94808
2023-10-03	34.80	35.31	34.58	34.72	62176
2023-10-04	34.70	35.38	34.39	35.13	64522
2023-10-05	34.98	35.03	34.56	34.78	50602
2023-10-06	34.59	34.98	34.22	34.92	39318
2023-10-09	34.59	34.85	34.46	34.84	42131
2023-10-10	34.82	35.26	34.76	34.90	52990
2023-10-11	34.90	34.98	34.56	34.62	39621
2023-10-12	34.23	34.66	34.12	34.62	56145
2023-10-13	34.62	34.99	34.45	34.94	34680
2023-10-16	35.17	35.78	35.12	35.48	57258
2023-10-17	35.45	36.35	35.45	36.10	92612
2023-10-18	35.98	36.10	35.62	35.84	35971
2023-10-19	36.12	36.13	35.56	35.60	59312
2023-10-20	35.75	35.84	35.22	35.30	84448
2023-10-23	35.30	35.48	35.07	35.10	62486
2023-10-24	35.16	35.45	34.75	34.83	52766
2023-10-25	34.67	35.05	34.52	34.82	61017
2023-10-26	34.82	35.06	34.60	34.70	27828
2023-10-27	34.64	34.96	33.81	33.97	49513
2023-10-30	34.36	34.83	34.17	34.68	37140
2023-10-31	34.60	35.05	34.60	34.90	49070
2023-11-01	35.02	35.02	34.43	34.78	39290
2023-11-02	35.02	35.45	34.79	35.45	39026
2023-11-03	36.05	36.30	35.71	35.88	86892
2023-11-06	35.94	36.31	35.74	36.27	59253
2023-11-07	36.07	36.32	35.86	36.10	39428
2023-11-08	36.25	36.25	35.44	35.48	59121
2023-11-09	35.66	35.66	34.77	34.78	54312
2023-11-10	34.83	34.86	34.26	34.58	68715
2023-11-13	34.30	34.66	34.12	34.54	53721
2023-11-14	35.32	36.14	35.21	36.14	85063
2023-11-15	36.05	36.39	35.98	36.14	50193
2023-11-16	36.22	36.25	35.52	35.82	52082
2023-11-17	36.04	36.04	35.27	35.43	83371
2023-11-20	35.60	35.75	35.04	35.10	110751
2023-11-21	35.00	35.08	30.75	31.62	253437
2023-11-22	31.68	32.44	31.31	31.65	108497
2023-11-24	31.67	32.13	31.57	31.97	41310
2023-11-27	32.39	32.39	31.50	31.97	105851
2023-11-28	32.09	32.30	31.61	32.10	148766
2023-11-29	32.02	32.34	31.31	31.35	122651
2023-11-30	31.52	32.52	31.31	32.46	159683
2023-12-01	32.39	33.82	32.34	33.61	140467
2023-12-04	33.74	35.46	33.74	34.80	177771
2023-12-05	34.76	35.76	34.67	34.97	152226
2023-12-06	35.26	35.51	34.71	35.09	75935
2023-12-07	34.94	36.09	34.92	36.08	92761
2023-12-08	36.08	36.41	35.72	35.91	82330
2023-12-11	35.63	36.97	35.26	36.63	84857
2023-12-12	36.81	36.98	36.37	36.90	124228
2023-12-13	37.04	37.83	36.18	37.83	143010
2023-12-14	38.22	38.82	37.85	38.23	137908
2023-12-15	38.42	38.63	37.66	38.51	1284727
2023-12-18	38.58	38.59	37.57	37.85	161131
2023-12-19	38.21	38.87	37.74	38.87	138795
2023-12-20	38.92	39.50	38.56	38.71	161042
2023-12-21	39.12	39.33	38.38	39.29	130250
2023-12-22	39.35	40.35	39.35	39.52	109111
2023-12-26	39.82	40.55	39.62	40.51	66870
2023-12-27	40.57	40.99	40.27	40.66	77502
2023-12-28	40.46	40.62	40.11	40.51	83832
2023-12-29	40.63	40.70	39.71	40.09	108648
2024-01-02	39.73	40.66	39.68	40.51	107387
2024-01-03	40.31	41.37	40.04	40.68	191308
2024-01-04	40.82	40.82	39.69	39.76	128798
2024-01-05	39.47	40.02	39.06	39.12	80183
2024-01-08	39.24	39.52	38.88	39.20	65111
2024-01-09	38.76	38.92	38.44	38.90	69867
2024-01-10	38.73	39.12	38.42	38.70	69900
2024-01-11	38.50	38.71	37.77	38.02	80320
2024-01-12	38.55	38.55	37.80	37.96	81218
2024-01-16	37.79	37.99	37.19	37.82	115323
2024-01-17	37.34	38.38	37.34	37.70	119210
2024-01-18	37.73	37.82	37.08	37.74	70281
2024-01-19	37.86	37.98	37.34	37.96	77045
2024-01-22	38.20	38.55	37.95	38.47	111532
2024-01-23	38.90	39.05	38.10	38.10	99805
2024-01-24	37.95	38.07	37.37	37.43	91401
2024-01-25	37.95	38.28	37.70	38.28	80351
2024-01-26	38.56	38.86	38.38	38.58	92350
2024-01-29	38.53	39.08	38.50	38.96	61747
2024-01-30	38.52	39.18	38.11	38.36	85747
2024-01-31	38.46	38.58	37.50	37.52	92563
2024-02-01	37.81	38.12	37.54	38.09	99848
2024-02-02	37.73	37.74	37.28	37.42	61803
2024-02-05	37.07	37.37	36.89	37.09	97130
2024-02-06	37.04	37.90	37.04	37.76	51138
2024-02-07	37.74	37.90	37.38	37.55	66973
2024-02-08	37.99	40.42	37.96	39.86	241490
2024-02-09	43.70	44.45	40.86	41.43	403153
2024-02-12	41.88	43.62	41.24	43.35	197575
2024-02-13	42.03	43.05	41.53	41.99	160582
2024-02-14	42.20	43.18	41.41	43.00	222757
2024-02-15	42.94	43.65	42.55	43.61	179436
2024-02-16	43.47	43.70	42.92	42.99	160328
2024-02-20	42.58	43.55	42.52	43.28	170327
2024-02-21	43.45	43.73	42.35	42.78	135402
2024-02-22	42.87	43.13	42.14	42.90	189346
2024-02-23	43.19	43.73	42.89	43.13	138580
2024-02-26	43.13	43.54	42.71	42.88	128883
2024-02-27	43.17	43.50	42.86	43.42	152550
2024-02-28	43.20	43.72	42.87	43.64	141764
2024-02-29	44.10	44.39	43.49	43.87	168385
2024-03-01	44.04	44.04	43.38	43.97	111199
2024-03-04	44.08	44.21	43.30	43.45	124132
2024-03-05	43.52	43.52	41.64	41.69	135161
2024-03-06	42.04	42.04	40.90	41.16	89302
2024-03-07	41.49	41.79	41.32	41.66	77938
2024-03-08	42.09	42.09	40.96	41.24	114526
2024-03-11	41.38	41.42	40.86	41.25	94557
2024-03-12	41.81	42.68	41.25	42.57	114274
2024-03-13	42.45	43.43	42.10	43.23	121681
2024-03-14	43.40	43.40	41.78	41.99	146954
2024-03-15	41.77	42.50	41.77	42.35	466140
2024-03-18	42.77	42.77	41.85	41.96	141703
2024-03-19	42.01	42.70	41.93	41.96	122791
2024-03-20	42.10	43.10	41.67	43.04	90965
2024-03-21	43.20	43.60	43.00	43.22	63579
2024-03-22	43.34	43.54	42.59	42.86	71438
2024-03-25	42.72	43.23	42.37	42.56	65606
2024-03-26	42.78	42.78	41.57	41.60	60656
2024-03-27	41.88	42.81	41.85	42.81	53352
2024-03-28	43.03	44.10	42.37	42.83	50839
2024-04-01	42.83	42.83	42.11	42.16	110771
2024-04-02	41.96	41.96	40.40	40.90	72085
2024-04-03	40.88	41.22	40.55	40.95	111308
2024-04-04	41.39	41.62	40.78	41.10	157575
2024-04-05	40.61	41.22	40.35	41.21	167541
2024-04-08	41.47	41.91	41.26	41.31	45144
2024-04-09	41.35	41.60	40.91	41.30	42359
2024-04-10	40.67	40.67	39.52	39.75	63531
2024-04-11	40.01	40.37	39.82	40.11	81821
2024-04-12	39.95	40.08	39.58	39.74	62257
2024-04-15	39.69	40.05	39.31	39.48	54001
2024-04-16	39.25	39.51	38.95	39.37	56991
2024-04-17	39.52	39.91	39.28	39.31	73704
2024-04-18	39.35	39.59	39.02	39.27	68782
2024-04-19	39.27	40.05	39.25	39.98	63118
2024-04-22	39.97	40.45	39.68	40.23	90236
2024-04-23	40.24	42.81	40.24	42.08	302438
2024-04-24	41.69	42.22	41.49	41.94	102729
2024-04-25	41.61	41.62	40.43	40.70	67722
2024-04-26	40.72	41.36	40.72	41.29	68276
2024-04-29	41.61	42.02	40.93	41.24	40259
2024-04-30	40.98	40.98	40.59	40.95	54643
2024-05-01	41.02	41.73	40.79	41.44	67523
2024-05-02	41.92	41.98	41.46	41.75	59003
2024-05-03	42.27	42.27	41.31	42.15	63014
2024-05-06	42.24	42.61	41.58	41.64	102935
2024-05-07	41.92	42.25	41.55	41.55	55601
2024-05-08	41.42	41.94	41.25	41.73	89724
2024-05-09	42.08	46.72	41.60	46.50	173982
2024-05-10	46.22	46.85	45.51	46.69	141275
2024-05-13	46.91	46.91	46.23	46.60	124599
2024-05-14	47.02	47.04	45.88	46.57	69727
2024-05-15	47.06	47.48	46.58	47.33	68436
2024-05-16	47.16	47.29	45.73	45.73	66274
2024-05-17	45.94	46.26	45.24	46.03	113447
2024-05-20	46.07	46.51	45.70	46.41	58260
2024-05-21	46.40	46.98	46.33	46.50	43133
2024-05-22	46.58	46.58	45.95	46.17	57039
2024-05-23	46.17	46.17	45.05	45.35	167938
2024-05-24	45.64	45.93	45.05	45.35	70947
2024-05-28	46.85	46.85	44.98	45.28	93832
2024-05-29	44.95	45.01	44.27	44.43	44073
2024-05-30	44.84	44.93	43.03	43.45	91137
2024-05-31	43.45	43.68	43.05	43.45	61408
2024-06-03	43.61	43.75	42.45	42.71	124234
2024-06-04	42.49	42.60	42.07	42.19	68234
2024-06-05	42.37	42.68	41.96	42.30	74442
2024-06-06	42.08	42.64	41.90	42.47	85997
2024-06-07	42.31	42.62	41.39	41.83	69205
2024-06-10	41.39	41.47	39.87	40.69	116345
2024-06-11	40.36	40.77	40.02	40.50	120477
2024-06-12	41.40	41.40	39.86	40.00	131637
2024-06-13	39.80	39.80	39.05	39.29	77490
2024-06-14	38.77	38.77	37.67	37.75	220390
2024-06-17	37.59	38.03	37.43	37.97	144312
2024-06-18	37.89	38.64	37.60	38.61	137886
2024-06-20	38.38	39.15	38.28	38.44	219391
2024-06-21	38.60	39.33	38.34	39.21	552049
2024-06-24	38.95	39.53	38.65	38.80	177987
2024-06-25	38.65	39.22	38.29	39.00	138373
2024-06-26	38.88	38.92	38.20	38.30	113437
2024-06-27	38.30	38.33	37.53	37.79	120061
2024-06-28	38.07	38.67	37.58	38.50	362758
2024-07-01	38.37	38.96	37.91	38.84	125760
2024-07-02	39.05	39.54	38.44	38.59	128795
2024-07-03	38.74	38.74	37.97	38.43	37982
2024-07-05	38.24	38.42	37.30	37.47	90587
2024-07-08	37.71	38.02	37.36	37.49	72071
2024-07-09	37.32	37.32	36.48	36.64	76332
2024-07-10	36.51	37.37	36.22	37.33	73969
2024-07-11	37.94	38.44	37.72	38.07	136647
2024-07-12	38.57	38.79	38.08	38.22	78287
2024-07-15	38.53	38.57	37.91	38.06	81326
2024-07-16	38.17	39.94	38.17	39.90	90336
2024-07-17	39.76	41.10	39.76	40.59	86545
2024-07-18	40.15	40.88	39.19	39.35	93120
2024-07-19	39.41	39.80	38.82	39.15	77771
2024-07-22	39.40	39.46	38.56	39.43	81073
2024-07-23	39.19	39.52	38.16	38.54	110620
2024-07-24	38.53	39.29	38.48	38.68	130438
2024-07-25	38.68	39.57	38.68	38.87	77522
2024-07-26	39.36	39.82	39.23	39.45	124004
2024-07-29	39.71	40.22	38.82	39.52	135233
2024-07-30	39.64	40.37	38.95	40.02	198020
2024-07-31	40.08	40.76	39.14	39.84	124504
2024-08-01	39.99	40.08	38.45	39.54	112170
2024-08-02	38.54	39.39	38.24	39.10	81405
2024-08-05	37.70	37.97	37.02	37.55	86814
2024-08-06	37.39	38.40	37.27	38.29	121846
2024-08-07	38.86	39.99	37.92	38.00	87773
2024-08-08	37.24	40.27	35.04	40.22	214186
2024-08-09	40.19	40.19	38.52	39.01	123216
2024-08-12	39.19	39.20	38.34	38.62	101928
2024-08-13	39.02	39.12	37.81	38.58	163307
2024-08-14	38.50	38.53	37.90	38.21	99075
2024-08-15	38.91	39.46	38.59	39.31	135056
2024-08-16	39.24	39.54	38.83	38.99	83793
2024-08-19	39.11	39.73	38.98	39.42	166929
2024-08-20	39.52	39.52	38.78	38.78	89968
2024-08-21	38.93	39.34	38.80	39.15	79397
2024-08-22	39.04	39.28	38.41	38.64	119639
2024-08-23	39.03	39.96	38.74	39.63	85789
2024-08-26	39.66	40.71	39.66	40.12	155712
2024-08-27	40.04	40.04	39.20	39.73	138464
2024-08-28	39.55	40.04	38.92	39.39	71783
2024-08-29	39.53	40.00	38.99	39.55	81696
2024-08-30	39.77	40.05	39.23	39.47	94030
2024-09-03	39.39	39.77	39.12	39.25	119093
2024-09-04	39.01	39.36	38.43	38.92	145411
2024-09-05	38.92	39.15	38.69	38.74	106287
2024-09-06	38.61	38.95	38.10	38.61	81604
2024-09-09	38.61	38.61	37.76	37.79	142582
2024-09-10	37.79	37.81	37.12	37.19	91881
2024-09-11	37.00	37.06	36.25	37.03	78997
2024-09-12	37.29	37.82	36.91	37.47	98503
2024-09-13	37.79	38.87	37.77	38.38	97396
2024-09-16	38.39	38.86	38.11	38.40	78690
2024-09-17	38.56	38.82	37.77	37.77	91696
2024-09-18	37.77	39.10	37.65	38.33	120930
2024-09-19	38.95	38.95	38.19	38.38	101343
2024-09-20	38.34	38.48	37.81	38.09	670781
2024-09-23	38.33	38.51	37.65	37.73	220311
2024-09-24	37.84	37.93	37.05	37.08	119724
2024-09-25	37.15	37.15	36.35	36.61	154727
2024-09-26	36.82	37.42	36.73	36.77	93481
2024-09-27	37.15	37.58	36.62	36.65	96453
2024-09-30	36.70	36.74	36.23	36.47	114749
2024-10-01	36.57	36.57	35.43	35.65	118519
2024-10-02	35.64	35.64	34.78	34.82	109134
2024-10-03	34.74	34.74	33.87	33.92	103955
2024-10-04	34.23	34.38	33.64	33.69	77683
2024-10-07	33.48	33.57	32.52	32.52	73901
2024-10-08	32.65	33.63	32.17	33.44	162727
2024-10-09	33.53	33.54	32.82	33.30	121168
2024-10-10	32.96	33.31	32.51	33.21	93990
2024-10-11	33.09	34.25	33.09	34.13	107344
2024-10-14	34.24	34.83	34.05	34.65	111355
2024-10-15	34.64	35.28	34.56	34.84	155259
2024-10-16	35.01	36.03	35.01	35.82	215584
2024-10-17	35.99	35.99	35.22	35.22	78711
2024-10-18	35.25	35.34	35.01	35.06	88883
2024-10-21	35.06	35.06	33.73	33.81	100260
2024-10-22	33.69	33.89	33.29	33.49	74672
2024-10-23	33.32	33.73	33.23	33.70	71122
2024-10-24	33.70	33.78	33.43	33.67	65205
2024-10-25	33.90	33.93	33.53	33.60	46391
2024-10-28	33.96	34.42	33.96	34.25	54527
2024-10-29	34.01	34.61	33.71	34.61	57034
2024-10-30	34.44	34.87	34.11	34.17	64012
2024-10-31	34.04	35.09	33.57	34.30	256055
2024-11-01	34.54	34.86	33.98	34.75	111414
2024-11-04	34.61	35.38	34.61	35.17	72843
2024-11-05	35.02	36.36	35.02	36.32	75874
2024-11-06	38.06	38.78	37.16	37.23	143284
2024-11-07	37.28	37.73	36.63	36.70	121767
2024-11-08	36.67	37.01	36.46	36.87	87191
2024-11-11	37.18	38.29	37.18	37.91	88376
2024-11-12	37.91	38.37	37.33	37.45	106895
2024-11-13	37.79	37.79	36.74	36.80	75379
2024-11-14	36.89	37.07	36.41	36.76	97914
2024-11-15	37.01	37.20	36.42	36.92	119045
2024-11-18	36.85	37.40	36.69	37.02	95264
2024-11-19	36.76	36.94	36.08	36.66	122765
2024-11-20	36.51	37.38	35.84	37.37	87773
2024-11-21	37.54	38.49	37.54	38.36	155052
2024-11-22	38.73	39.04	38.52	38.70	97924
2024-11-25	39.21	39.86	38.81	38.81	185527
2024-11-26	37.50	41.01	37.19	39.83	312045
2024-11-27	39.83	41.03	39.61	40.16	160303
2024-11-29	40.23	40.54	39.46	39.75	93470
2024-12-02	39.73	40.86	39.37	40.80	199134
2024-12-03	40.75	41.11	39.96	40.27	105654
2024-12-04	40.02	40.79	40.02	40.79	88938
2024-12-05	40.67	41.05	40.46	40.73	91153
2024-12-06	41.05	41.09	40.16	40.31	87618
2024-12-09	40.61	41.96	40.61	41.02	118460
2024-12-10	40.86	41.40	40.33	41.02	97188
2024-12-11	41.30	41.48	40.59	40.59	88410
2024-12-12	40.44	40.64	39.68	40.00	90226
2024-12-13	39.80	40.81	39.58	40.72	164346
2024-12-16	40.71	41.66	40.68	40.69	174792
2024-12-17	41.11	43.88	40.63	43.14	281435
2024-12-18	43.10	43.24	41.07	41.31	210851
2024-12-19	41.70	42.01	40.08	40.48	209707
2024-12-20	40.11	41.27	39.94	40.04	552380
2024-12-23	39.73	40.13	38.84	39.23	127918
2024-12-24	39.25	39.52	38.98	39.43	56552
2024-12-26	39.13	39.61	39.08	39.21	65576
2024-12-27	38.93	39.55	38.47	39.16	71852
2024-12-30	38.85	38.99	38.25	38.76	67749
2024-12-31	38.77	39.28	38.57	38.80	109788
2025-01-02	39.20	39.20	38.00	38.14	65585
2025-01-03	38.19	38.38	37.57	38.35	142045
2025-01-06	38.26	38.59	37.54	37.66	87723
2025-01-07	37.43	37.55	35.70	35.80	130829
2025-01-08	35.48	36.12	35.02	36.04	99857
2025-01-10	35.44	35.48	34.69	35.15	77348
2025-01-13	34.78	36.50	34.78	36.21	78582
2025-01-14	36.49	37.06	35.68	35.81	101209
2025-01-15	36.34	36.46	35.87	35.96	67563
2025-01-16	35.65	36.37	35.65	36.32	74910
2025-01-17	36.57	36.78	36.18	36.26	52724
2025-01-21	35.77	37.28	35.77	36.98	89344
2025-01-22	36.92	37.10	36.01	36.11	97745
2025-01-23	35.99	37.09	35.66	36.85	102865
2025-01-24	36.91	37.19	36.48	36.49	92490
2025-01-27	36.59	37.69	36.57	37.00	98437
2025-01-28	36.82	37.22	36.59	36.86	85035
2025-01-29	36.59	37.00	36.41	36.70	77442
2025-01-30	36.88	37.40	36.54	36.82	83594
2025-01-31	36.67	36.79	36.14	36.49	88028
2025-02-03	35.85	36.45	35.55	36.31	55856
2025-02-04	36.19	36.90	35.96	36.80	79888
2025-02-05	36.88	37.08	36.67	37.07	80311
2025-02-06	39.87	41.01	38.44	40.16	225879
2025-02-07	39.96	39.96	37.61	38.50	142555
2025-02-10	38.60	38.75	37.97	38.45	102692
2025-02-11	38.12	39.78	38.12	39.35	95562
2025-02-12	38.65	38.88	38.12	38.30	76746
2025-02-13	38.44	39.18	38.35	39.12	74481
2025-02-14	39.03	39.80	38.71	38.75	80409
2025-02-18	38.57	39.33	37.90	38.21	66465
2025-02-19	37.82	38.60	37.31	37.60	123076
2025-02-20	37.01	37.74	36.68	37.15	68901
2025-02-21	37.46	37.46	36.99	37.21	109016
2025-02-24	37.34	38.06	37.16	37.51	77225
2025-02-25	37.23	37.92	34.78	35.16	520204
2025-02-26	34.84	35.73	34.73	35.25	290638
2025-02-27	35.25	35.25	34.37	34.38	230337
2025-02-28	34.62	35.32	34.29	35.29	229858
2025-03-03	35.57	35.79	34.67	34.92	201463
2025-03-04	35.07	35.46	34.47	34.98	148527
2025-03-05	35.08	36.03	34.80	35.79	176071
2025-03-06	35.58	36.99	35.26	36.93	190561
2025-03-07	36.92	37.82	36.81	37.06	211025
2025-03-10	36.67	37.59	36.67	36.79	255489
2025-03-11	36.71	37.47	36.48	36.80	254862
2025-03-12	36.86	37.59	35.79	36.23	206777
2025-03-13	36.01	36.51	35.52	36.00	242519
2025-03-14	36.09	36.66	35.36	36.61	195268
2025-03-17	36.41	36.92	36.41	36.68	206206
2025-03-18	36.68	36.96	35.83	35.83	203848
2025-03-19	35.82	37.69	35.78	36.40	336785
2025-03-20	36.19	37.09	35.93	36.34	368155
2025-03-21	36.06	36.22	33.32	33.67	3010816
2025-03-24	34.71	35.90	34.30	35.58	628899
2025-03-25	35.30	35.33	34.44	34.48	323337
2025-03-26	34.62	35.19	34.51	35.19	158955
2025-03-27	35.23	35.91	34.86	35.88	181684
2025-03-28	35.97	36.18	35.18	35.94	132148
2025-03-31	35.87	36.89	35.78	36.66	159997
2025-04-01	36.83	37.51	35.98	36.40	155162
2025-04-02	35.95	37.04	35.84	36.96	140262
2025-04-03	36.89	37.36	35.27	35.69	184782
2025-04-04	34.75	35.60	34.68	35.23	217832
2025-04-07	34.27	35.76	33.50	35.09	384697
2025-04-08	35.94	35.94	33.86	34.22	206044
2025-04-09	34.07	36.76	33.84	35.94	216478
2025-04-10	35.38	35.98	35.13	35.59	155660
2025-04-11	35.20	36.09	34.45	35.90	164641
2025-04-14	36.11	36.60	35.79	36.41	162845
2025-04-15	36.34	37.45	36.16	36.43	132193
2025-04-16	36.46	36.46	34.58	34.94	160578
2025-04-17	34.92	35.46	34.66	34.80	105117
2025-04-21	34.45	34.64	33.97	34.32	127183
2025-04-22	35.47	35.47	33.97	35.16	140624
2025-04-23	35.60	36.08	34.96	35.34	141258
2025-04-24	35.24	35.36	34.74	34.90	70699
2025-04-25	34.59	34.59	34.10	34.35	55471
2025-04-28	34.35	35.06	34.30	34.54	108749
2025-04-29	34.28	34.71	34.14	34.57	100013
2025-04-30	33.60	34.08	32.16	33.56	151071
2025-05-01	33.43	34.22	33.21	33.91	119967
2025-05-02	34.03	34.67	33.85	34.60	73165
2025-05-05	35.17	35.37	34.01	35.13	146577
2025-05-06	34.19	35.28	34.15	34.55	177310
2025-05-07	34.68	34.89	34.11	34.45	119543
2025-05-08	33.29	35.13	31.97	34.59	182527
2025-05-09	34.44	35.10	34.12	34.79	178589
2025-05-12	35.72	36.18	35.47	36.05	124368
2025-05-13	36.12	36.64	36.11	36.46	84516
2025-05-14	36.24	36.32	34.94	34.96	133844
2025-05-15	34.96	35.76	34.90	35.67	99638
2025-05-16	35.50	36.33	35.10	36.30	116010
2025-05-19	36.29	36.44	35.79	36.44	83056
2025-05-20	36.35	36.90	35.92	36.82	91909
2025-05-21	36.44	36.88	36.27	36.27	102335
2025-05-22	36.01	36.26	35.61	35.95	112205
2025-05-23	35.76	35.80	34.88	35.52	80449
2025-05-27	36.02	36.67	35.50	36.63	84004
2025-05-28	36.70	36.70	36.03	36.08	57946
2025-05-29	36.12	36.20	35.93	36.11	61434
2025-05-30	36.17	36.26	35.91	36.06	76958
2025-06-02	35.93	36.45	35.36	35.41	84347
2025-06-03	35.32	35.96	35.11	35.78	76996
2025-06-04	35.94	35.94	35.34	35.47	84244
2025-06-05	35.38	35.38	34.96	35.15	100258
2025-06-06	35.55	35.71	35.24	35.70	61429
2025-06-09	36.00	36.36	35.80	36.13	71610
2025-06-10	36.24	36.80	36.08	36.33	65213
2025-06-11	36.52	36.79	35.49	35.50	93436
2025-06-12	35.33	35.61	35.20	35.52	64593
2025-06-13	35.21	35.48	34.10	34.21	62475
2025-06-16	34.48	34.66	34.09	34.51	65291
2025-06-17	34.37	34.78	34.06	34.25	116421
2025-06-18	34.26	34.77	34.23	34.32	119878
2025-06-20	34.55	34.63	34.08	34.44	327197
2025-06-23	34.30	35.25	34.30	35.18	118612
2025-06-24	35.38	35.90	35.29	35.44	99855
2025-06-25	35.54	35.54	34.83	34.94	66460
2025-06-26	35.10	35.32	34.79	35.07	63759
2025-06-27	35.07	35.38	34.90	35.36	162643
2025-06-30	35.36	35.53	35.10	35.18	64072
2025-07-01	35.08	36.68	35.08	36.08	72470
2025-07-02	36.11	36.42	35.71	36.36	69587
2025-07-03	36.53	36.66	36.40	36.49	29562
2025-07-07	36.39	36.39	35.54	35.56	77899
2025-07-08	35.64	36.23	35.64	35.99	75409
2025-07-09	36.09	36.15	35.76	36.15	40451
2025-07-10	36.10	36.84	36.04	36.45	51303
2025-07-11	37.61	40.19	37.07	40.05	171590
2025-07-14	39.85	40.55	39.48	40.51	79959
2025-07-15	40.44	40.67	39.38	39.46	79236
2025-07-16	39.82	40.04	39.40	39.84	57499
2025-07-17	39.84	41.15	39.84	40.96	64651
2025-07-18	41.18	41.18	39.92	40.12	54107
2025-07-21	40.21	40.52	39.86	39.90	45540
2025-07-22	39.99	40.91	39.99	40.65	59700
2025-07-23	40.95	41.25	40.57	41.07	66510
2025-07-24	40.78	40.95	40.15	40.23	64245
2025-07-25	40.38	40.44	39.76	40.29	77930
2025-07-28	40.24	40.24	39.17	39.29	53524
2025-07-29	39.57	39.68	39.21	39.43	50130
2025-07-30	39.44	39.61	39.06	39.29	67080
2025-07-31	38.91	39.22	37.73	39.02	70400
2025-08-01	38.99	39.03	38.23	38.91	63112
2025-08-04	39.04	39.74	38.91	39.53	49159
2025-08-05	39.50	40.37	39.15	39.62	46448
2025-08-06	39.86	39.86	39.41	39.41	54415
2025-08-07	40.01	40.48	34.92	35.09	136516
2025-08-08	34.79	35.29	33.61	34.09	86909
2025-08-11	34.12	34.78	33.38	33.68	88227
2025-08-12	34.05	35.50	33.86	35.24	83217
2025-08-13	35.33	37.09	35.33	36.96	85830
2025-08-14	36.40	36.68	36.02	36.27	55143
2025-08-15	36.32	36.37	35.59	35.81	72655
2025-08-18	36.02	36.37	35.45	35.52	47211
2025-08-19	35.47	36.30	35.47	35.74	48166
2025-08-20	35.96	36.09	34.96	35.18	47651
2025-08-21	35.10	35.74	35.03	35.64	77531
2025-08-22	35.75	36.81	35.69	36.62	72678
2025-08-25	36.50	36.57	35.97	36.15	50819
2025-08-26	36.21	36.21	35.55	35.81	81864
2025-08-27	35.54	36.24	35.54	36.17	48299
2025-08-28	36.23	36.23	35.38	35.95	42913
2025-08-29	35.95	36.49	35.95	36.43	64658
2025-09-02	36.13	36.93	36.13	36.89	75825
2025-09-03	36.56	37.50	36.56	37.02	77498
2025-09-04	37.05	37.58	36.43	37.58	59552
2025-09-05	37.62	38.34	37.49	37.63	80072
2025-09-08	37.70	37.70	37.23	37.45	70069
2025-09-09	37.39	37.51	36.91	37.49	59322
2025-09-10	37.34	37.43	36.06	36.22	75891
2025-09-11	36.36	36.75	36.01	36.65	60940
2025-09-12	36.59	36.59	35.58	35.65	60240
2025-09-15	35.71	35.84	35.14	35.61	65693
2025-09-16	35.45	35.70	35.22	35.58	64622
2025-09-17	35.66	36.47	35.34	35.51	86472
2025-09-18	35.71	36.12	35.35	35.94	140338
2025-09-19	35.87	35.87	34.66	34.87	426795
2025-09-22	35.00	35.03	33.90	33.96	73161
2025-09-23	33.63	34.19	33.47	33.80	81657
2025-09-24	33.71	33.97	33.51	33.72	69612
2025-09-25	33.61	33.67	33.06	33.28	72396
2025-09-26	33.30	33.36	33.02	33.23	60378
2025-09-29	33.37	33.37	32.47	32.78	68706
2025-09-30	32.58	32.68	32.09	32.65	58853
2025-10-01	32.66	32.66	32.09	32.31	85737
2025-10-02	32.25	32.49	31.88	32.24	59463
2025-10-03	32.46	32.86	32.02	32.12	55072
2025-10-06	32.20	32.20	31.16	31.19	74705
2025-10-07	31.10	31.30	30.71	30.93	55023
2025-10-08	31.18	31.18	30.23	30.44	54707
2025-10-09	30.30	30.49	30.05	30.20	56072
2025-10-10	30.20	30.31	29.53	29.58	49808
2025-10-13	29.74	30.71	28.94	28.98	67476
2025-10-14	28.88	29.59	28.77	29.48	70729
2025-10-15	29.65	29.79	29.37	29.50	43828
2025-10-16	29.51	30.23	29.25	29.87	101855
2025-10-17	29.73	30.60	29.52	30.55	55006
2025-10-20	30.73	31.08	30.36	30.84	109898
2025-10-21	30.66	31.32	30.66	30.91	58119
2025-10-22	30.90	31.49	30.90	31.29	52378
2025-10-23	31.22	31.76	31.21	31.66	107935
2025-10-24	31.89	32.03	31.41	32.01	65637
2025-10-27	32.08	32.31	32.00	32.27	75433
2025-10-28	32.05	32.60	32.05	32.42	63381
2025-10-29	32.45	32.45	30.86	31.18	72872
2025-10-30	31.03	31.73	31.03	31.21	53063
2025-10-31	31.04	31.08	30.60	30.67	64598
2025-11-03	30.67	31.03	30.22	31.01	68652
2025-11-04	30.88	31.02	30.62	30.72	83889
2025-11-05	30.72	31.43	30.65	31.36	54764
2025-11-06	31.34	31.59	31.13	31.28	98487
2025-11-07	31.35	31.77	31.32	31.42	77679
2025-11-10	31.64	31.95	31.24	31.76	55982
2025-11-11	31.90	32.21	31.57	31.59	59480
2025-11-12	31.45	32.00	31.45	31.73	57305
2025-11-13	31.73	32.20	31.63	31.94	47546
2025-11-14	31.94	31.94	31.31	31.69	64544
2025-11-17	31.68	31.74	31.00	31.04	61148
2025-11-18	31.04	31.58	30.73	30.87	61901
2025-11-19	30.94	31.17	30.39	30.47	45247
2025-11-20	30.66	31.00	30.39	30.80	71396
2025-11-21	30.95	32.36	30.67	32.29	79012
2025-11-24	32.11	32.54	30.80	31.43	251149
2025-11-25	32.89	35.93	32.89	34.15	259376
2025-11-26	34.15	34.70	33.94	34.21	167999

Explore More About CENT

Coins representing dividend payouts and trends

CENT Dividend History

Discover Central Garden &'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

CENT Stock Split History

Discover Central Garden &'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

CENT Historical Prices

Explore Central Garden &'s historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.

Web Analytics