Warning: Constant MY_IP_ADDRESS already defined in /home/u613205425/domains/symbolsurfing.com/public_html/config/credentials.php on line 3
Cohen & Steers (CNS) Historical Prices: Free Download & Interactive Data Table 2025

CNS Historical Prices

Summary

Key Stock Metrics

68.31

(September 16, 2025)

52-Week Low

110.67

(October 17, 2024)

52-Week High

110.67

(October 17, 2024)

All-Time High

68.59

(September 19, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-11-18	12.25	12.50	12.13	12.38	37400
1993-11-19	12.38	12.50	12.38	12.50	3200
1993-11-22	12.50	12.50	12.38	12.50	7400
1993-11-23	12.50	12.50	12.38	12.38	3900
1993-11-24	12.38	12.50	12.38	12.38	6300
1993-11-26	12.38	12.38	12.38	12.38	500
1993-11-29	12.38	12.63	12.38	12.50	16100
1993-11-30	12.50	12.50	12.38	12.38	20800
1993-12-01	12.50	12.50	12.38	12.50	8000
1993-12-02	12.63	12.63	12.50	12.50	15100
1993-12-03	12.50	12.63	12.50	12.63	18100
1993-12-06	12.50	12.50	12.50	12.50	6700
1993-12-07	12.50	12.63	12.50	12.50	6400
1993-12-08	12.50	12.63	12.50	12.63	6400
1993-12-09	12.38	12.50	12.38	12.38	16400
1993-12-10	12.38	12.38	12.38	12.38	7400
1993-12-13	12.38	12.50	12.38	12.50	4100
1993-12-14	12.50	12.50	12.38	12.50	10700
1993-12-15	12.63	12.63	12.50	12.63	8200
1993-12-16	12.50	12.63	12.50	12.50	2200
1993-12-17	12.63	12.63	12.50	12.50	1900
1993-12-20	12.63	12.63	12.50	12.63	7400
1993-12-21	12.63	12.75	12.50	12.75	11600
1993-12-22	12.63	12.75	12.63	12.63	16500
1993-12-23	12.50	12.50	12.50	12.50	12900
1993-12-27	12.50	12.63	12.50	12.63	1400
1993-12-28	12.63	12.63	12.50	12.63	5400
1993-12-29	12.63	12.75	12.63	12.63	7300
1993-12-30	12.63	12.75	12.63	12.63	3500
1993-12-31	12.63	12.75	12.63	12.63	11000
1994-01-03	12.75	12.88	12.63	12.63	13800
1994-01-04	12.88	12.88	12.63	12.88	31300
1994-01-05	12.75	12.88	12.75	12.75	10500
1994-01-06	12.88	12.88	12.75	12.75	13800
1994-01-07	12.88	12.88	12.75	12.88	12000
1994-01-10	12.75	12.88	12.75	12.75	12700
1994-01-11	12.75	12.88	12.75	12.75	13200
1994-01-12	12.88	12.88	12.75	12.88	16200
1994-01-13	12.75	12.88	12.75	12.88	14400
1994-01-14	12.88	12.88	12.75	12.88	2300
1994-01-17	12.75	12.88	12.75	12.88	4500
1994-01-18	12.88	12.88	12.75	12.88	11800
1994-01-19	12.88	13.00	12.75	12.88	4800
1994-01-20	12.75	13.00	12.75	13.00	18400
1994-01-21	13.00	13.13	13.00	13.00	6600
1994-01-24	13.13	13.13	13.00	13.13	7600
1994-01-25	13.00	13.00	13.00	13.00	1100
1994-01-26	13.00	13.13	13.00	13.13	2800
1994-01-27	13.13	13.13	13.00	13.00	3100
1994-01-28	13.13	13.13	13.00	13.13	14300
1994-01-31	13.13	13.13	13.00	13.00	4100
1994-02-01	13.00	13.13	13.00	13.13	18000
1994-02-02	13.00	13.00	13.00	13.00	600
1994-02-03	13.13	13.13	13.00	13.13	18900
1994-02-04	13.00	13.00	13.00	13.00	1000
1994-02-07	13.00	13.13	13.00	13.13	6800
1994-02-08	13.13	13.13	13.00	13.00	13400
1994-02-09	12.88	13.00	12.88	12.88	7300
1994-02-10	12.88	12.88	12.75	12.75	5600
1994-02-11	12.75	12.75	12.75	12.75	7800
1994-02-14	12.63	12.88	12.63	12.88	4500
1994-02-15	12.88	12.88	12.63	12.75	8000
1994-02-16	12.63	12.75	12.63	12.63	13000
1994-02-17	12.63	12.75	12.63	12.75	9400
1994-02-18	12.75	12.75	12.63	12.75	13300
1994-02-22	12.63	12.75	12.63	12.75	5100
1994-02-23	12.63	12.75	12.63	12.75	4900
1994-02-24	12.63	12.75	12.50	12.50	15600
1994-02-25	12.38	12.50	12.38	12.38	20900
1994-02-28	12.38	12.50	12.38	12.50	3000
1994-03-01	12.50	12.63	12.50	12.63	13100
1994-03-02	12.50	12.75	12.50	12.75	6400
1994-03-03	12.75	12.75	12.75	12.75	2200
1994-03-04	12.75	12.75	12.63	12.75	8900
1994-03-07	12.63	12.75	12.63	12.75	5500
1994-03-08	12.75	12.75	12.63	12.63	18200
1994-03-09	12.50	12.63	12.38	12.50	14200
1994-03-10	12.63	12.63	12.50	12.63	8200
1994-03-11	12.50	12.50	12.38	12.50	3500
1994-03-14	12.38	12.50	12.25	12.25	11200
1994-03-15	12.38	12.38	12.25	12.25	23400
1994-03-16	12.00	12.25	12.00	12.25	4100
1994-03-17	12.25	12.38	12.13	12.38	8600
1994-03-18	12.38	12.38	12.38	12.38	3100
1994-03-21	12.25	12.25	12.25	12.25	14700
1994-03-22	12.25	12.38	12.25	12.25	11600
1994-03-23	12.25	12.38	12.13	12.25	12200
1994-03-24	12.25	12.38	12.00	12.00	8500
1994-03-25	12.00	12.00	11.88	12.00	12000
1994-03-28	11.88	12.00	11.88	12.00	11200
1994-03-29	12.00	12.00	11.38	11.50	11200
1994-03-30	11.50	11.75	11.50	11.63	16200
1994-03-31	11.63	11.63	11.50	11.63	14500
1994-04-04	11.50	11.63	11.25	11.38	37600
1994-04-05	11.38	11.63	11.38	11.63	40600
1994-04-06	11.75	11.75	11.75	11.75	13300
1994-04-07	11.75	12.13	11.75	12.13	7000
1994-04-08	11.88	11.88	11.75	11.75	9900
1994-04-11	11.75	11.75	11.63	11.63	19000
1994-04-12	11.63	11.75	11.63	11.75	8100
1994-04-13	11.75	11.75	11.63	11.63	18900
1994-04-14	11.63	11.75	11.63	11.63	5600
1994-04-15	11.63	11.75	11.63	11.63	5100
1994-04-18	11.75	11.75	11.50	11.63	8300
1994-04-19	11.63	11.75	11.63	11.63	4200
1994-04-20	11.63	11.63	11.50	11.50	8300
1994-04-21	11.63	11.75	11.63	11.75	11700
1994-04-22	11.75	11.75	11.63	11.75	7800
1994-04-25	11.63	11.88	11.63	11.88	9000
1994-04-26	11.88	12.00	11.88	12.00	8100
1994-04-28	11.88	12.00	11.75	11.88	12900
1994-04-29	12.00	12.00	11.88	11.88	22800
1994-05-02	11.88	11.88	11.75	11.75	2800
1994-05-03	11.88	11.88	11.75	11.88	6800
1994-05-04	11.75	12.00	11.75	11.75	14200
1994-05-05	12.00	12.00	11.88	11.88	12500
1994-05-06	11.75	12.00	11.75	11.88	40000
1994-05-09	11.88	12.00	11.75	11.75	6600
1994-05-10	11.75	11.88	11.75	11.88	2700
1994-05-11	11.88	11.88	11.75	11.88	13100
1994-05-12	11.88	11.88	11.75	11.75	1000
1994-05-13	11.75	11.75	11.75	11.75	8100
1994-05-16	11.75	11.88	11.75	11.88	3100
1994-05-17	11.75	11.88	11.75	11.75	8900
1994-05-18	11.75	11.88	11.75	11.75	11100
1994-05-19	11.75	12.00	11.75	11.88	24300
1994-05-20	12.00	12.00	11.88	12.00	26500
1994-05-23	11.88	12.00	11.88	11.88	8300
1994-05-24	12.00	12.13	12.00	12.13	10500
1994-05-25	12.00	12.13	12.00	12.00	15500
1994-05-26	12.00	12.13	12.00	12.13	3100
1994-05-27	12.13	12.13	12.00	12.13	6600
1994-05-31	12.13	12.25	12.13	12.25	12500
1994-06-01	12.25	12.25	12.00	12.13	15200
1994-06-02	12.25	12.25	12.13	12.13	5500
1994-06-03	12.25	12.25	12.13	12.25	7300
1994-06-06	12.25	12.25	12.00	12.25	14100
1994-06-07	12.25	12.25	12.13	12.25	8200
1994-06-08	12.13	12.25	12.13	12.25	9400
1994-06-09	12.25	12.25	12.13	12.25	19600
1994-06-10	12.25	12.25	12.13	12.25	9700
1994-06-13	12.13	12.25	12.13	12.13	16900
1994-06-14	12.25	12.38	12.25	12.38	5300
1994-06-15	12.38	12.38	12.38	12.38	5300
1994-06-16	12.38	12.50	12.25	12.25	4000
1994-06-17	12.38	12.50	12.38	12.38	5300
1994-06-20	12.50	12.50	12.38	12.38	17500
1994-06-21	12.50	12.50	12.50	12.50	900
1994-06-22	12.63	12.63	12.38	12.50	1500
1994-06-23	12.50	12.50	12.38	12.50	3600
1994-06-24	12.38	12.50	12.38	12.50	4500
1994-06-27	12.38	12.50	12.38	12.38	10600
1994-06-28	12.25	12.38	12.25	12.25	14500
1994-06-29	12.38	12.38	12.25	12.38	1900
1994-06-30	12.25	12.38	12.25	12.38	8200
1994-07-01	12.38	12.38	12.38	12.38	700
1994-07-05	12.25	12.38	12.25	12.38	7200
1994-07-07	12.38	12.38	12.38	12.38	7700
1994-07-08	12.38	12.50	12.38	12.50	9600
1994-07-11	12.25	12.50	12.25	12.38	17700
1994-07-12	12.38	12.50	12.38	12.38	10900
1994-07-13	12.50	12.50	12.38	12.38	14900
1994-07-14	12.50	12.50	12.50	12.50	2500
1994-07-15	12.38	12.50	12.38	12.50	10200
1994-07-18	12.50	12.50	12.38	12.38	1500
1994-07-19	12.50	12.50	12.25	12.25	9400
1994-07-20	12.38	12.38	12.25	12.25	16700
1994-07-21	12.25	12.38	12.25	12.25	11200
1994-07-22	12.38	12.38	12.13	12.13	12400
1994-07-25	12.13	12.50	12.13	12.38	40900
1994-07-26	12.38	12.38	12.25	12.25	7900
1994-07-27	12.25	12.25	12.25	12.25	3700
1994-07-28	12.25	12.50	12.25	12.50	24000
1994-07-29	12.38	12.50	12.38	12.50	5800
1994-08-01	12.50	12.50	12.38	12.50	5400
1994-08-02	12.50	12.50	12.38	12.38	4500
1994-08-03	12.50	12.63	12.25	12.63	40600
1994-08-04	12.63	12.63	12.50	12.63	14100
1994-08-05	12.50	12.63	12.50	12.50	5600
1994-08-08	12.63	12.63	12.38	12.50	43700
1994-08-09	12.38	12.38	12.25	12.38	3500
1994-08-10	12.25	12.25	12.25	12.25	11300
1994-08-11	12.25	12.25	12.25	12.25	1100
1994-08-12	12.38	12.38	12.25	12.25	3700
1994-08-15	12.38	12.38	12.25	12.25	8900
1994-08-16	12.13	12.25	12.13	12.25	5400
1994-08-17	12.13	12.25	12.13	12.25	17800
1994-08-18	12.13	12.25	12.13	12.25	4200
1994-08-19	12.13	12.25	12.13	12.25	2400
1994-08-22	12.25	12.38	12.13	12.13	7500
1994-08-23	12.13	12.25	12.13	12.25	4000
1994-08-24	12.25	12.25	12.13	12.25	27600
1994-08-25	12.13	12.25	12.00	12.13	14500
1994-08-26	12.13	12.13	12.00	12.00	25000
1994-08-29	12.13	12.13	12.00	12.00	4600
1994-08-30	12.00	12.00	11.88	12.00	16800
1994-08-31	12.00	12.00	12.00	12.00	11700
1994-09-01	12.00	12.00	12.00	12.00	5300
1994-09-02	12.13	12.13	12.13	12.13	1700
1994-09-06	12.13	12.13	12.00	12.00	7300
1994-09-07	11.88	12.00	11.88	11.88	6000
1994-09-08	11.88	11.88	11.88	11.88	6200
1994-09-09	11.88	11.88	11.75	11.88	12900
1994-09-12	11.88	11.88	11.88	11.88	13200
1994-09-13	12.00	12.00	11.88	12.00	12200
1994-09-14	11.88	12.00	11.88	11.88	4200
1994-09-15	12.00	12.00	11.88	11.88	3800
1994-09-16	12.00	12.00	11.88	11.88	5100
1994-09-19	11.88	11.88	11.75	11.75	6400
1994-09-20	11.75	11.75	11.50	11.50	26000
1994-09-21	11.63	11.63	11.25	11.25	14300
1994-09-22	11.38	11.38	11.00	11.00	16200
1994-09-23	11.00	11.25	11.00	11.13	18000
1994-09-26	11.25	11.38	11.13	11.38	5000
1994-09-27	11.50	11.75	11.50	11.75	10000
1994-09-28	11.63	11.75	11.63	11.75	3500
1994-09-29	11.75	11.88	11.63	11.75	13400
1994-09-30	11.75	11.75	11.50	11.50	7500
1994-10-03	11.75	11.75	11.63	11.75	12700
1994-10-04	11.63	11.88	11.63	11.75	12900
1994-10-05	11.63	11.63	11.38	11.50	14500
1994-10-06	11.63	11.63	11.50	11.63	6400
1994-10-07	11.63	11.63	11.38	11.63	9400
1994-10-10	11.50	11.50	11.50	11.50	5300
1994-10-11	11.50	11.50	11.38	11.38	31600
1994-10-12	11.25	11.25	11.25	11.25	2700
1994-10-13	11.50	11.50	11.25	11.25	8200
1994-10-14	11.25	11.38	11.25	11.38	3300
1994-10-17	11.25	11.25	11.25	11.25	5200
1994-10-18	11.38	11.38	11.25	11.25	8000
1994-10-19	11.25	11.25	11.13	11.25	15600
1994-10-20	11.25	11.25	11.13	11.25	18200
1994-10-21	11.13	11.25	11.13	11.25	18500
1994-10-24	11.25	11.38	11.13	11.38	13400
1994-10-25	11.25	11.38	11.25	11.38	12900
1994-10-26	11.25	11.38	11.25	11.25	20600
1994-10-27	11.38	11.38	11.25	11.25	7800
1994-10-28	11.38	11.38	11.25	11.25	12300
1994-10-31	11.38	11.38	11.25	11.38	15300
1994-11-01	11.38	11.38	11.25	11.25	12500
1994-11-02	11.13	11.25	11.13	11.13	11700
1994-11-03	11.25	11.25	11.00	11.00	24500
1994-11-04	11.00	11.13	10.88	11.13	9400
1994-11-07	11.13	11.13	11.00	11.00	14200
1994-11-08	10.75	10.88	10.63	10.75	29000
1994-11-09	10.88	10.88	10.75	10.75	16900
1994-11-10	10.75	10.75	10.63	10.63	14300
1994-11-11	10.63	10.75	10.63	10.63	22600
1994-11-14	10.50	10.63	10.50	10.63	22900
1994-11-15	10.50	10.63	10.38	10.50	18100
1994-11-16	10.63	10.75	10.63	10.75	12800
1994-11-17	10.75	10.88	10.75	10.88	16300
1994-11-18	10.88	11.00	10.88	11.00	22700
1994-11-21	11.00	11.25	11.00	11.25	24400
1994-11-22	11.13	11.25	11.13	11.25	10000
1994-11-23	11.25	11.75	11.25	11.75	49600
1994-11-25	11.63	11.75	11.63	11.75	3600
1994-11-28	12.00	12.00	11.75	11.88	7300
1994-11-29	11.75	11.88	11.63	11.63	16200
1994-11-30	11.75	11.88	11.38	11.63	37700
1994-12-01	11.50	11.75	11.50	11.63	12100
1994-12-02	11.75	11.75	11.63	11.75	11200
1994-12-05	11.88	11.88	11.88	11.88	3900
1994-12-06	11.75	11.88	11.75	11.75	14800
1994-12-07	11.63	11.75	11.63	11.63	7600
1994-12-08	11.63	11.63	11.50	11.50	9300
1994-12-09	11.25	11.25	11.00	11.00	29100
1994-12-12	11.00	11.00	10.75	10.88	28000
1994-12-13	10.75	10.88	10.75	10.88	6900
1994-12-14	10.88	11.00	10.75	10.75	20400
1994-12-15	10.75	11.00	10.75	11.00	22600
1994-12-16	11.00	11.00	10.88	11.00	16400
1994-12-19	10.88	10.88	10.88	10.88	10700
1994-12-20	11.00	11.00	10.75	10.88	14600
1994-12-21	10.88	11.00	10.75	11.00	25400
1994-12-22	11.13	11.13	10.88	11.00	24800
1994-12-23	10.88	11.00	10.88	10.88	18000
1994-12-27	10.88	11.00	10.88	11.00	12300
1994-12-28	11.00	11.13	11.00	11.13	5100
1994-12-29	11.00	11.25	11.00	11.00	21000
1994-12-30	11.00	11.13	10.88	11.13	17800
1995-01-03	11.13	11.13	11.13	11.13	100
1995-01-04	11.13	11.38	11.13	11.38	7000
1995-01-05	11.50	11.50	11.50	11.50	3000
1995-01-06	11.50	11.63	11.38	11.63	5500
1995-01-09	11.25	11.50	11.25	11.25	9700
1995-01-10	11.25	11.25	11.13	11.25	3900
1995-01-11	11.13	11.38	11.13	11.25	9100
1995-01-12	11.25	11.25	11.13	11.13	11300
1995-01-13	11.13	11.25	11.13	11.13	8800
1995-01-16	11.25	11.25	11.13	11.13	13500
1995-01-17	11.25	11.25	11.13	11.25	13900
1995-01-18	11.38	11.63	11.38	11.63	23200
1995-01-19	11.75	11.88	11.63	11.88	19000
1995-01-20	11.75	11.88	11.75	11.88	11000
1995-01-23	11.88	11.88	11.63	11.63	8100
1995-01-24	11.75	11.88	11.75	11.88	8400
1995-01-25	11.88	11.88	11.75	11.75	2900
1995-01-26	11.88	11.88	11.75	11.75	4600
1995-01-27	11.88	11.88	11.75	11.88	6400
1995-01-30	11.88	11.88	11.88	11.88	3400
1995-01-31	11.75	12.00	11.75	11.88	10400
1995-02-01	11.88	11.88	11.75	11.75	14900
1995-02-02	11.88	12.00	11.75	11.88	14000
1995-02-03	11.88	12.00	11.88	11.88	12500
1995-02-06	12.00	12.13	12.00	12.13	4400
1995-02-07	12.00	12.00	12.00	12.00	4000
1995-02-08	12.13	12.13	12.00	12.00	4600
1995-02-09	12.00	12.00	11.88	11.88	17000
1995-02-10	12.13	12.13	12.00	12.00	7000
1995-02-13	12.00	12.13	12.00	12.00	12600
1995-02-14	12.00	12.00	11.88	11.88	7900
1995-02-15	12.13	12.13	11.88	11.88	21100
1995-02-16	11.88	11.88	11.88	11.88	10600
1995-02-17	11.88	11.88	11.88	11.88	2800
1995-02-21	11.75	11.88	11.75	11.75	17600
1995-02-22	11.75	12.00	11.75	12.00	11700
1995-02-23	11.88	12.13	11.88	12.13	21600
1995-02-24	11.88	12.13	11.88	12.13	9100
1995-02-27	12.00	12.13	12.00	12.00	5300
1995-02-28	12.00	12.13	11.88	11.94	7500
1995-03-01	12.00	12.13	11.88	12.00	16600
1995-03-02	12.13	12.13	12.00	12.00	6600
1995-03-03	12.00	12.00	11.88	11.88	9000
1995-03-06	11.88	12.00	11.88	12.00	9600
1995-03-07	12.00	12.00	11.88	12.00	8200
1995-03-08	11.88	11.88	11.75	11.88	10300
1995-03-09	11.75	11.75	11.63	11.63	11700
1995-03-10	11.75	11.75	11.63	11.75	8100
1995-03-13	11.63	11.88	11.63	11.75	6400
1995-03-14	11.75	11.88	11.75	11.75	6100
1995-03-15	11.75	12.00	11.75	11.75	19900
1995-03-16	11.75	11.88	11.75	11.88	7900
1995-03-17	11.88	11.88	11.88	11.88	3300
1995-03-20	11.75	11.75	11.75	11.75	3700
1995-03-21	11.75	11.88	11.63	11.88	7700
1995-03-22	11.88	11.88	11.75	11.75	12900
1995-03-23	11.88	11.88	11.75	11.88	6700
1995-03-24	11.88	11.88	11.63	11.63	14500
1995-03-27	11.75	11.75	11.63	11.63	6600
1995-03-28	11.75	11.75	11.50	11.63	31300
1995-03-29	11.63	11.75	11.63	11.63	18900
1995-03-30	11.63	11.75	11.63	11.63	13900
1995-03-31	11.63	11.63	11.63	11.63	8300
1995-04-03	11.63	11.75	11.63	11.63	14600
1995-04-04	11.75	11.75	11.63	11.75	4700
1995-04-05	11.63	11.75	11.63	11.75	10700
1995-04-06	11.63	11.75	11.63	11.63	3600
1995-04-07	11.63	11.75	11.63	11.75	4500
1995-04-10	11.63	11.88	11.63	11.75	19900
1995-04-11	11.75	11.88	11.75	11.88	26400
1995-04-12	11.75	11.75	11.75	11.75	4200
1995-04-13	11.75	11.88	11.75	11.75	12600
1995-04-17	11.63	11.75	11.63	11.63	20100
1995-04-18	11.75	11.75	11.63	11.63	16200
1995-04-19	11.63	11.75	11.63	11.63	10600
1995-04-20	11.75	11.75	11.63	11.75	45000
1995-04-21	11.75	11.88	11.63	11.88	60600
1995-04-24	11.88	11.88	11.75	11.75	1900
1995-04-25	11.75	11.88	11.75	11.88	13000
1995-04-26	11.88	11.88	11.75	11.88	6000
1995-04-27	11.75	11.75	11.63	11.75	34700
1995-04-28	11.75	11.75	11.75	11.75	3200
1995-05-01	11.63	11.75	11.63	11.63	8500
1995-05-02	11.63	11.75	11.63	11.75	7900
1995-05-03	11.75	11.75	11.75	11.75	18300
1995-05-04	11.88	11.88	11.75	11.88	40100
1995-05-05	12.00	12.00	11.88	12.00	18400
1995-05-08	11.88	12.00	11.88	11.88	12300
1995-05-09	11.88	12.00	11.88	12.00	21100
1995-05-10	11.88	11.88	11.75	11.75	13600
1995-05-11	11.88	11.88	11.75	11.75	9900
1995-05-12	11.88	11.88	11.75	11.75	11000
1995-05-15	11.75	11.88	11.75	11.88	6900
1995-05-16	11.75	11.88	11.75	11.88	26200
1995-05-17	11.75	11.88	11.75	11.75	10300
1995-05-18	11.75	11.88	11.75	11.88	4600
1995-05-19	11.75	11.75	11.63	11.75	32900
1995-05-22	11.63	11.75	11.63	11.75	3700
1995-05-23	11.63	11.75	11.63	11.63	6600
1995-05-24	11.63	11.75	11.63	11.75	9800
1995-05-25	11.75	11.75	11.63	11.75	27200
1995-05-26	11.63	11.88	11.63	11.88	3900
1995-05-30	11.75	11.88	11.75	11.88	4200
1995-05-31	11.88	11.88	11.75	11.75	10000
1995-06-01	11.88	11.88	11.88	11.88	7200
1995-06-02	11.88	12.00	11.75	11.88	36100
1995-06-05	12.00	12.13	12.00	12.00	8400
1995-06-06	12.00	12.00	11.88	11.88	35600
1995-06-07	12.00	12.00	11.88	11.94	6600
1995-06-08	11.88	12.00	11.88	12.00	29200
1995-06-09	11.88	12.00	11.88	12.00	6400
1995-06-12	12.00	12.00	11.88	12.00	15600
1995-06-13	11.88	11.94	11.88	11.88	11000
1995-06-14	11.88	11.88	11.75	11.88	13700
1995-06-15	11.88	11.88	11.75	11.88	6300
1995-06-16	11.75	11.88	11.75	11.75	22200
1995-06-19	11.75	11.88	11.75	11.88	13500
1995-06-20	11.88	11.88	11.75	11.75	10600
1995-06-21	11.88	11.88	11.75	11.75	8400
1995-06-22	11.88	11.88	11.75	11.75	19000
1995-06-23	11.75	11.75	11.63	11.75	10400
1995-06-26	11.75	11.75	11.63	11.75	18100
1995-06-27	11.75	11.75	11.63	11.63	23500
1995-06-28	11.63	11.88	11.63	11.88	12700
1995-06-29	11.88	11.88	11.75	11.75	9800
1995-06-30	11.75	11.88	11.75	11.88	13000
1995-07-03	11.88	11.88	11.88	11.88	8600
1995-07-05	11.88	11.88	11.75	11.88	20300
1995-07-06	11.88	12.13	11.88	12.13	8500
1995-07-07	12.13	12.13	12.00	12.13	20000
1995-07-10	12.00	12.13	12.00	12.00	21600
1995-07-11	12.00	12.13	11.88	11.88	7400
1995-07-12	12.00	12.00	12.00	12.00	8000
1995-07-13	12.00	12.00	11.88	11.88	9800
1995-07-14	11.88	12.00	11.88	12.00	3000
1995-07-17	11.88	12.00	11.88	11.88	11200
1995-07-18	12.00	12.00	11.88	11.88	31200
1995-07-19	11.88	11.88	11.63	11.63	15600
1995-07-20	11.63	11.75	11.63	11.75	2000
1995-07-21	11.75	11.75	11.75	11.75	5300
1995-07-24	11.63	11.75	11.63	11.75	3500
1995-07-25	11.88	11.88	11.75	11.88	12500
1995-07-26	11.75	11.88	11.75	11.88	8000
1995-07-27	11.75	11.88	11.75	11.88	15500
1995-07-28	11.88	11.88	11.75	11.88	3400
1995-07-31	11.88	11.88	11.75	11.75	3900
1995-08-01	11.75	11.88	11.75	11.75	16600
1995-08-02	11.88	12.00	11.88	11.88	8800
1995-08-03	11.88	12.00	11.88	11.88	2800
1995-08-04	11.88	11.88	11.88	11.88	3700
1995-08-07	12.00	12.00	12.00	12.00	1900
1995-08-08	12.00	12.00	11.88	11.88	9400
1995-08-09	11.88	12.00	11.88	11.88	14600
1995-08-10	11.88	12.00	11.88	12.00	9500
1995-08-11	12.00	12.00	11.88	11.88	3100
1995-08-14	12.00	12.00	11.88	11.88	13500
1995-08-15	11.88	12.00	11.88	11.88	7300
1995-08-16	11.88	12.00	11.88	12.00	2200
1995-08-17	12.00	12.00	11.88	11.88	6800
1995-08-18	12.00	12.00	11.88	11.88	6200
1995-08-21	12.00	12.00	12.00	12.00	5800
1995-08-22	11.88	12.00	11.88	12.00	11100
1995-08-23	12.00	12.00	11.88	12.00	3100
1995-08-24	11.88	12.00	11.88	12.00	3200
1995-08-25	12.00	12.00	11.88	12.00	20100
1995-08-28	11.88	12.13	11.88	12.00	11400
1995-08-29	12.00	12.00	11.88	11.88	11600
1995-08-30	12.00	12.00	11.88	12.00	9200
1995-08-31	12.00	12.13	12.00	12.00	4500
1995-09-01	12.13	12.13	12.00	12.00	12100
1995-09-05	12.13	12.13	12.00	12.00	10000
1995-09-06	12.00	12.13	12.00	12.13	9700
1995-09-07	12.13	12.13	12.00	12.00	20400
1995-09-08	12.13	12.25	12.13	12.25	8000
1995-09-11	12.00	12.00	12.00	12.00	4600
1995-09-12	12.13	12.13	12.00	12.00	7000
1995-09-13	12.00	12.13	12.00	12.13	15900
1995-09-14	12.00	12.13	12.00	12.00	18300
1995-09-15	12.00	12.13	12.00	12.13	10500
1995-09-18	12.00	12.13	12.00	12.13	5500
1995-09-19	12.00	12.13	12.00	12.00	32100
1995-09-20	11.88	12.00	11.88	11.88	10600
1995-09-21	11.88	12.00	11.88	12.00	33400
1995-09-22	11.88	12.00	11.88	11.88	19200
1995-09-25	11.88	11.88	11.88	11.88	7100
1995-09-26	12.00	12.00	11.88	12.00	17700
1995-09-27	11.88	11.88	11.88	11.88	1500
1995-09-28	12.00	12.00	11.88	12.00	6600
1995-09-29	12.00	12.00	11.88	12.00	7900
1995-10-02	12.00	12.00	12.00	12.00	9500
1995-10-03	12.00	12.13	12.00	12.13	14800
1995-10-04	12.00	12.13	12.00	12.00	3500
1995-10-05	12.13	12.13	12.00	12.13	5700
1995-10-06	12.13	12.13	12.13	12.13	1400
1995-10-09	12.13	12.13	12.00	12.00	5800
1995-10-10	12.00	12.13	12.00	12.00	18600
1995-10-11	12.13	12.13	12.00	12.00	2100
1995-10-12	12.13	12.13	12.00	12.00	1600
1995-10-13	12.00	12.00	12.00	12.00	3000
1995-10-16	12.13	12.13	12.00	12.13	13000
1995-10-17	12.13	12.13	12.00	12.00	4600
1995-10-18	12.13	12.13	12.00	12.00	2400
1995-10-19	12.00	12.13	12.00	12.00	1800
1995-10-20	12.00	12.00	12.00	12.00	2200
1995-10-23	12.00	12.13	12.00	12.00	11300
1995-10-24	12.00	12.13	12.00	12.13	6600
1995-10-25	12.13	12.13	12.00	12.00	6700
1995-10-26	12.00	12.00	12.00	12.00	16600
1995-10-27	12.00	12.13	12.00	12.00	11300
1995-10-30	12.13	12.13	12.00	12.00	6800
1995-10-31	12.13	12.13	12.00	12.13	4100
1995-11-01	12.13	12.13	12.00	12.00	5900
1995-11-02	12.13	12.13	12.00	12.13	38000
1995-11-03	12.13	12.25	12.00	12.13	24300
1995-11-06	12.25	12.25	12.13	12.13	16600
1995-11-07	12.25	12.25	12.13	12.13	8800
1995-11-08	12.13	12.25	12.13	12.25	7700
1995-11-09	12.13	12.13	12.00	12.00	12200
1995-11-10	12.00	12.13	12.00	12.13	3200
1995-11-13	12.13	12.13	12.00	12.13	23800
1995-11-14	12.00	12.13	12.00	12.13	10900
1995-11-15	12.13	12.13	12.00	12.13	22200
1995-11-16	12.00	12.13	12.00	12.13	16800
1995-11-17	12.13	12.13	12.00	12.13	17000
1995-11-20	12.13	12.13	12.00	12.00	20400
1995-11-21	12.00	12.00	12.00	12.00	7700
1995-11-22	12.13	12.13	12.00	12.00	11400
1995-11-24	12.13	12.13	12.00	12.00	6100
1995-11-27	12.00	12.13	12.00	12.00	9400
1995-11-28	12.00	12.13	12.00	12.13	6500
1995-11-29	12.13	12.13	12.00	12.00	7300
1995-11-30	12.13	12.13	12.13	12.13	3100
1995-12-01	12.25	12.25	12.13	12.13	1900
1995-12-04	12.25	12.25	12.13	12.25	7800
1995-12-05	12.13	12.25	12.13	12.13	8600
1995-12-06	12.13	12.25	12.13	12.25	3900
1995-12-07	12.25	12.25	12.13	12.13	13100
1995-12-08	12.13	12.13	12.13	12.13	1300
1995-12-11	12.13	12.13	12.13	12.13	10100
1995-12-12	12.00	12.13	12.00	12.00	8000
1995-12-13	12.00	12.13	12.00	12.13	6800
1995-12-14	12.00	12.13	12.00	12.13	28300
1995-12-15	12.00	12.00	11.88	11.88	13700
1995-12-18	11.88	12.00	11.88	11.88	9800
1995-12-19	11.88	12.00	11.88	11.88	9200
1995-12-20	11.88	12.13	11.88	12.00	17000
1995-12-21	12.13	12.13	12.13	12.13	2100
1995-12-22	12.00	12.25	12.00	12.25	16000
1995-12-26	12.25	12.25	12.13	12.25	7100
1995-12-27	12.25	12.25	12.25	12.25	6100
1995-12-28	12.25	12.38	12.25	12.38	3700
1995-12-29	12.25	12.38	12.25	12.38	17000
1996-01-02	12.38	12.50	12.38	12.38	10400
1996-01-03	12.38	12.63	12.38	12.38	10700
1996-01-04	12.38	12.50	12.38	12.38	10500
1996-01-05	12.50	12.50	12.50	12.50	1000
1996-01-08	12.50	12.50	12.38	12.50	20000
1996-01-09	12.50	12.63	12.38	12.50	51500
1996-01-10	12.50	12.50	12.50	12.50	10400
1996-01-11	12.50	12.63	12.50	12.50	11000
1996-01-12	12.50	12.63	12.50	12.63	30400
1996-01-15	12.63	12.63	12.50	12.50	8000
1996-01-16	12.63	12.75	12.63	12.75	3000
1996-01-17	12.75	12.75	12.63	12.75	11800
1996-01-18	12.63	12.63	12.50	12.50	8800
1996-01-19	12.50	12.63	12.50	12.63	8800
1996-01-22	12.63	12.63	12.50	12.50	6400
1996-01-23	12.50	12.63	12.50	12.50	10800
1996-01-24	12.63	12.75	12.50	12.75	18300
1996-01-25	12.63	12.75	12.63	12.63	11300
1996-01-26	12.63	12.88	12.63	12.75	34200
1996-01-29	12.88	12.88	12.88	12.88	28400
1996-01-30	13.13	13.13	13.00	13.00	13600
1996-01-31	13.00	13.13	13.00	13.13	10900
1996-02-01	13.00	13.13	13.00	13.00	5900
1996-02-02	13.00	13.00	13.00	13.00	21400
1996-02-05	13.00	13.00	12.88	12.88	17800
1996-02-06	12.88	12.88	12.88	12.88	6000
1996-02-07	13.00	13.00	12.88	13.00	13500
1996-02-08	12.88	13.00	12.88	13.00	3800
1996-02-09	13.00	13.00	13.00	13.00	700
1996-02-12	13.00	13.00	12.88	12.88	10200
1996-02-13	12.88	13.00	12.88	12.88	3100
1996-02-14	12.88	13.00	12.88	12.88	6800
1996-02-15	12.88	12.88	12.88	12.88	8200
1996-02-16	13.00	13.00	12.88	12.88	8800
1996-02-20	12.88	13.00	12.88	13.00	4800
1996-02-21	12.88	13.00	12.88	13.00	3000
1996-02-22	12.88	13.00	12.88	13.00	2600
1996-02-23	13.00	13.00	12.88	13.00	13900
1996-02-26	13.00	13.00	12.88	12.88	3900
1996-02-27	13.00	13.00	12.88	13.00	8300
1996-02-28	12.88	13.00	12.88	13.00	15800
1996-02-29	12.88	13.00	12.88	12.88	4300
1996-03-01	13.00	13.00	12.88	13.00	7400
1996-03-04	12.88	12.88	12.75	12.75	8400
1996-03-05	12.75	12.75	12.75	12.75	11900
1996-03-06	12.75	12.88	12.75	12.75	42100
1996-03-07	12.88	12.88	12.75	12.75	10100
1996-03-08	12.75	12.75	12.63	12.63	12800
1996-03-11	12.50	12.50	12.38	12.38	10300
1996-03-12	12.25	12.25	12.00	12.13	13600
1996-03-13	12.00	12.13	12.00	12.13	13000
1996-03-14	12.25	12.38	12.25	12.38	34400
1996-03-15	12.50	12.63	12.50	12.63	10100
1996-03-18	12.63	12.63	12.50	12.63	6000
1996-03-19	12.63	12.63	12.50	12.50	6700
1996-03-20	12.63	12.63	12.50	12.50	8300
1996-03-21	12.50	12.63	12.50	12.50	9100
1996-03-22	12.50	12.50	12.50	12.50	1700
1996-03-25	12.50	12.63	12.50	12.50	3500
1996-03-26	12.63	12.63	12.50	12.63	8300
1996-03-27	12.50	12.63	12.50	12.50	4800
1996-03-28	12.50	12.50	12.50	12.50	1400
1996-03-29	12.50	12.50	12.38	12.38	11400
1996-04-01	12.38	12.50	12.38	12.38	1700
1996-04-02	12.50	12.50	12.38	12.50	7500
1996-04-03	12.38	12.50	12.38	12.50	5700
1996-04-04	12.38	12.50	12.38	12.50	10300
1996-04-08	12.00	12.25	12.00	12.25	16900
1996-04-09	12.25	12.25	12.13	12.13	7600
1996-04-10	12.00	12.00	11.75	11.88	49300
1996-04-11	11.88	11.88	11.75	11.88	8400
1996-04-12	11.88	12.13	11.88	11.88	19200
1996-04-15	12.00	12.00	11.88	12.00	6800
1996-04-16	11.88	12.25	11.88	12.25	39200
1996-04-17	12.25	12.25	12.13	12.13	8100
1996-04-18	12.25	12.25	12.13	12.25	7300
1996-04-19	12.13	12.25	12.13	12.25	2300
1996-04-22	12.25	12.25	12.13	12.13	5700
1996-04-23	12.13	12.38	12.13	12.38	18100
1996-04-24	12.38	12.38	12.25	12.25	12200
1996-04-25	12.38	12.38	12.25	12.25	300
1996-04-26	12.38	12.38	12.25	12.25	4000
1996-04-29	12.25	12.25	12.25	12.25	5300
1996-04-30	12.13	12.25	12.13	12.13	11900
1996-05-01	12.25	12.25	12.13	12.25	1700
1996-05-02	12.13	12.13	12.13	12.13	7900
1996-05-03	12.13	12.25	12.13	12.13	9600
1996-05-06	12.00	12.13	12.00	12.13	17500
1996-05-07	12.00	12.13	12.00	12.13	3300
1996-05-08	12.13	12.13	12.00	12.13	10100
1996-05-09	12.00	12.13	12.00	12.00	7600
1996-05-10	12.13	12.13	12.13	12.13	4500
1996-05-13	12.13	12.25	12.13	12.13	7400
1996-05-14	12.13	12.25	12.13	12.13	5700
1996-05-15	12.25	12.25	12.13	12.13	9800
1996-05-16	12.00	12.25	12.00	12.00	11700
1996-05-17	12.00	12.13	12.00	12.00	3400
1996-05-20	12.13	12.13	12.00	12.00	4900
1996-05-21	12.13	12.13	12.00	12.00	7200
1996-05-22	12.00	12.13	12.00	12.13	16000
1996-05-23	12.00	12.00	12.00	12.00	4300
1996-05-24	11.88	12.00	11.88	11.88	7200
1996-05-28	12.00	12.00	11.88	11.88	3300
1996-05-29	12.00	12.00	11.88	12.00	5800
1996-05-30	12.00	12.00	11.88	12.00	7600
1996-05-31	11.88	12.00	11.88	12.00	8500
1996-06-03	12.00	12.00	11.88	11.88	10600
1996-06-04	12.00	12.00	12.00	12.00	11000
1996-06-05	11.88	11.88	11.88	11.88	1800
1996-06-06	12.00	12.00	11.88	12.00	5100
1996-06-07	11.88	12.00	11.88	12.00	5600
1996-06-10	11.88	11.88	11.75	11.88	9600
1996-06-11	11.88	11.88	11.75	11.88	8900
1996-06-12	11.75	11.88	11.75	11.88	18200
1996-06-13	11.88	11.88	11.75	11.88	17500
1996-06-14	11.88	11.88	11.75	11.75	2400
1996-06-17	11.88	11.88	11.75	11.75	3100
1996-06-18	11.75	11.88	11.75	11.88	9400
1996-06-19	11.88	12.00	11.75	11.88	15200
1996-06-20	12.00	12.00	11.88	11.88	5000
1996-06-21	11.88	12.00	11.88	11.88	5700
1996-06-24	12.00	12.00	11.75	12.00	19700
1996-06-25	11.88	12.00	11.88	12.00	16600
1996-06-26	12.00	12.00	11.88	12.00	15300
1996-06-27	11.88	12.00	11.88	12.00	6200
1996-06-28	11.88	12.13	11.88	12.00	9600
1996-07-01	12.13	12.13	12.00	12.13	4200
1996-07-02	12.00	12.25	12.00	12.13	6900
1996-07-03	12.25	12.25	12.13	12.13	2700
1996-07-05	12.13	12.13	12.00	12.00	4600
1996-07-08	12.00	12.25	12.00	12.00	35300
1996-07-09	12.00	12.13	12.00	12.00	5500
1996-07-10	12.00	12.13	12.00	12.00	11000
1996-07-11	12.13	12.13	12.13	12.13	1500
1996-07-12	12.13	12.13	12.00	12.00	1200
1996-07-15	12.00	12.00	12.00	12.00	12700
1996-07-16	12.00	12.13	12.00	12.13	3700
1996-07-17	12.00	12.13	12.00	12.00	3900
1996-07-18	12.13	12.13	12.00	12.00	5100
1996-07-19	12.00	12.13	12.00	12.13	6100
1996-07-22	12.00	12.13	12.00	12.13	1900
1996-07-23	12.00	12.13	12.00	12.00	11200
1996-07-24	12.00	12.13	12.00	12.13	2200
1996-07-25	12.00	12.00	12.00	12.00	4800
1996-07-26	12.00	12.13	12.00	12.13	4900
1996-07-29	12.00	12.13	12.00	12.00	4100
1996-07-30	12.13	12.13	12.00	12.00	2100
1996-07-31	12.00	12.13	12.00	12.13	17500
1996-08-01	12.13	12.13	12.00	12.00	7600
1996-08-02	12.13	12.25	12.13	12.25	18300
1996-08-05	12.13	12.25	12.13	12.25	3000
1996-08-06	12.13	12.38	12.13	12.38	10800
1996-08-07	12.38	12.38	12.25	12.38	7200
1996-08-08	12.38	12.50	12.38	12.50	14700
1996-08-09	12.50	12.63	12.50	12.63	7600
1996-08-12	12.50	12.50	12.38	12.38	18700
1996-08-13	12.38	12.38	12.25	12.25	13400
1996-08-14	12.38	12.38	12.25	12.25	8200
1996-08-15	12.25	12.38	12.25	12.38	6900
1996-08-16	12.38	12.38	12.38	12.38	3700
1996-08-19	12.38	12.38	12.25	12.25	2400
1996-08-20	12.25	12.25	12.25	12.25	4100
1996-08-21	12.25	12.38	12.25	12.25	7700
1996-08-22	12.38	12.38	12.25	12.38	2700
1996-08-23	12.38	12.38	12.25	12.38	9200
1996-08-26	12.25	12.38	12.25	12.38	5500
1996-08-27	12.38	12.38	12.25	12.25	5200
1996-08-28	12.25	12.38	12.25	12.38	8700
1996-08-29	12.38	12.38	12.25	12.25	4100
1996-08-30	12.38	12.50	12.38	12.38	34900
1996-09-03	12.50	12.50	12.38	12.38	1600
1996-09-04	12.38	12.50	12.38	12.50	5900
1996-09-05	12.38	12.50	12.38	12.38	11300
1996-09-06	12.38	12.38	12.25	12.38	5500
1996-09-09	12.38	12.50	12.38	12.50	4300
1996-09-10	12.50	12.50	12.38	12.50	12800
1996-09-11	12.25	12.38	12.25	12.25	6700
1996-09-12	12.25	12.38	12.25	12.25	11800
1996-09-13	12.25	12.38	12.25	12.38	7100
1996-09-16	12.38	12.38	12.25	12.25	8100
1996-09-17	12.25	12.38	12.25	12.38	7400
1996-09-19	12.25	12.25	12.25	12.25	900
1996-09-20	12.25	12.25	12.25	12.25	17300
1996-09-23	12.25	12.25	12.13	12.13	8800
1996-09-24	12.25	12.25	12.00	12.13	31700
1996-09-25	12.13	12.13	12.00	12.13	7400
1996-09-26	12.13	12.13	12.13	12.13	2800
1996-09-27	12.25	12.25	12.13	12.13	2500
1996-09-30	12.25	12.25	12.13	12.13	2700
1996-10-01	12.13	12.25	12.13	12.13	3800
1996-10-02	12.13	12.25	12.13	12.25	1900
1996-10-03	12.25	12.25	12.13	12.25	3400
1996-10-04	12.13	12.25	12.13	12.13	6100
1996-10-07	12.25	12.25	12.13	12.13	19700
1996-10-08	12.25	12.25	12.00	12.00	25500
1996-10-09	12.13	12.13	12.00	12.00	8000
1996-10-10	11.88	12.00	11.88	12.00	1400
1996-10-11	12.00	12.00	11.88	12.00	6700
1996-10-14	12.00	12.00	11.88	11.88	10100
1996-10-15	11.88	12.13	11.88	12.00	23000
1996-10-16	12.13	12.13	11.88	11.88	7000
1996-10-17	11.88	12.13	11.88	12.00	7700
1996-10-18	12.13	12.13	12.00	12.00	19300
1996-10-21	12.13	12.13	12.00	12.00	5800
1996-10-22	12.13	12.13	12.00	12.13	12700
1996-10-23	12.13	12.13	12.00	12.00	15700
1996-10-24	12.13	12.13	12.00	12.00	15300
1996-10-25	12.13	12.13	12.13	12.13	2800
1996-10-28	12.13	12.13	12.00	12.13	5600
1996-10-29	12.13	12.25	12.13	12.25	7900
1996-10-30	12.25	12.25	12.13	12.13	2000
1996-10-31	12.25	12.25	12.13	12.13	8200
1996-11-01	12.25	12.25	12.25	12.25	23700
1996-11-04	12.13	12.25	12.13	12.25	10100
1996-11-05	12.13	12.13	12.13	12.13	12400
1996-11-06	12.13	12.13	12.13	12.13	3200
1996-11-07	12.13	12.25	12.13	12.25	29000
1996-11-08	12.13	12.25	12.13	12.25	14600
1996-11-11	12.25	12.25	12.13	12.25	42400
1996-11-12	12.25	12.25	12.13	12.25	25700
1996-11-13	12.25	12.38	12.25	12.38	16900
1996-11-14	12.25	12.38	12.25	12.38	13200
1996-11-15	12.38	12.38	12.25	12.38	7100
1996-11-18	12.25	12.38	12.25	12.25	4000
1996-11-19	12.25	12.38	12.25	12.25	3000
1996-11-20	12.38	12.38	12.25	12.25	4400
1996-11-21	12.38	12.38	12.25	12.25	5700
1996-11-22	12.25	12.38	12.25	12.38	4500
1996-11-25	12.38	12.38	12.25	12.38	11300
1996-11-26	12.38	12.38	12.38	12.38	4200
1996-11-27	12.25	12.38	12.25	12.25	3900
1996-11-29	12.38	12.38	12.38	12.38	600
1996-12-02	12.25	12.63	12.25	12.50	38300
1996-12-03	12.63	12.88	12.63	12.75	23000
1996-12-04	12.75	12.88	12.75	12.88	8200
1996-12-05	12.63	12.88	12.63	12.63	11900
1996-12-06	12.75	12.75	12.75	12.75	1200
1996-12-09	12.75	12.75	12.63	12.63	3800
1996-12-10	12.63	12.75	12.63	12.75	11800
1996-12-11	12.63	12.63	12.63	12.63	5300
1996-12-12	12.63	12.63	12.50	12.50	4000
1996-12-13	12.63	12.63	12.50	12.63	3800
1996-12-16	12.50	12.50	12.50	12.50	4300
1996-12-17	12.50	12.50	12.50	12.50	400
1996-12-18	12.50	12.50	12.50	12.50	16200
1996-12-19	12.50	12.63	12.50	12.63	10600
1996-12-20	12.63	12.63	12.50	12.63	7500
1996-12-23	12.63	12.63	12.50	12.50	15800
1996-12-24	12.50	12.50	12.50	12.50	13600
1996-12-26	12.50	12.63	12.50	12.63	4700
1996-12-27	12.50	12.63	12.50	12.63	8300
1996-12-30	12.63	12.63	12.50	12.50	5500
1996-12-31	12.63	12.63	12.50	12.50	2300
1997-01-02	12.63	12.63	12.50	12.50	2500
1997-01-03	12.63	12.63	12.50	12.63	18100
1997-01-06	12.63	12.63	12.63	12.63	1800
1997-01-07	12.63	12.63	12.63	12.63	2300
1997-01-08	12.63	12.63	12.50	12.63	3800
1997-01-09	12.63	12.63	12.50	12.50	12400
1997-01-10	12.50	12.63	12.50	12.63	5200
1997-01-13	12.50	12.63	12.38	12.50	6800
1997-01-14	12.50	12.63	12.50	12.50	8000
1997-01-15	12.63	12.63	12.50	12.50	6700
1997-01-17	12.50	12.63	12.50	12.63	8300
1997-01-20	12.63	12.63	12.50	12.50	1800
1997-01-21	12.50	12.63	12.50	12.50	4000
1997-01-22	12.50	12.63	12.50	12.63	9400
1997-01-23	12.50	12.50	12.50	12.50	1700
1997-01-24	12.63	12.63	12.50	12.63	5100
1997-01-27	12.63	12.63	12.50	12.63	3600
1997-01-28	12.50	12.63	12.50	12.63	8900
1997-01-29	12.50	12.63	12.50	12.50	2200
1997-01-30	12.63	12.63	12.50	12.50	3000
1997-01-31	12.63	12.63	12.50	12.50	4500
1997-02-03	12.63	12.75	12.63	12.63	4600
1997-02-04	12.50	12.63	12.50	12.63	2100
1997-02-05	12.63	12.63	12.50	12.63	6700
1997-02-06	12.50	12.63	12.50	12.50	4400
1997-02-10	12.50	12.50	12.50	12.50	600
1997-02-11	12.50	12.63	12.50	12.63	11400
1997-02-12	12.38	12.50	12.38	12.50	5500
1997-02-13	12.63	12.63	12.38	12.50	11100
1997-02-14	12.63	12.63	12.38	12.38	11700
1997-02-18	12.50	12.63	12.38	12.50	11200
1997-02-19	12.50	12.63	12.50	12.63	19300
1997-02-20	12.63	12.63	12.50	12.50	2700
1997-02-21	12.63	12.63	12.50	12.63	2600
1997-02-25	12.50	12.50	12.50	12.50	7500
1997-02-26	12.63	12.63	12.50	12.50	5000
1997-02-27	12.63	12.63	12.63	12.63	1500
1997-02-28	12.63	12.63	12.50	12.63	12300
1997-03-03	12.50	12.63	12.50	12.63	5200
1997-03-04	12.50	12.50	12.50	12.50	10700
1997-03-05	12.63	12.63	12.50	12.50	3700
1997-03-06	12.50	12.50	12.50	12.50	5400
1997-03-07	12.50	12.50	12.50	12.50	6600
1997-03-10	12.50	12.50	12.50	12.50	13400
1997-03-11	12.50	12.63	12.50	12.63	16800
1997-03-12	12.50	12.50	12.38	12.50	13100
1997-03-13	12.50	12.50	12.38	12.38	6700
1997-03-14	12.50	12.50	12.38	12.38	9200
1997-03-17	12.50	12.50	12.38	12.38	2300
1997-03-18	12.38	12.38	12.25	12.38	8100
1997-03-19	12.38	12.38	12.38	12.38	12400
1997-03-20	12.25	12.38	12.25	12.25	7900
1997-03-21	12.38	12.38	12.25	12.25	4000
1997-03-24	12.38	12.38	12.25	12.25	3600
1997-03-25	12.25	12.25	12.25	12.25	3000
1997-03-26	12.25	12.38	12.25	12.25	18900
1997-03-27	12.38	12.38	12.25	12.38	2200
1997-03-31	12.25	12.25	12.25	12.25	13500
1997-04-01	12.38	12.38	12.25	12.38	5900
1997-04-02	12.38	12.38	12.25	12.25	4200
1997-04-03	12.25	12.38	12.25	12.25	7100
1997-04-04	12.25	12.25	12.25	12.25	15900
1997-04-07	12.38	12.38	12.38	12.38	2400
1997-04-08	12.38	12.38	12.25	12.25	12600
1997-04-09	12.38	12.38	12.25	12.25	13200
1997-04-10	12.38	12.50	12.38	12.38	12100
1997-04-11	12.25	12.38	12.25	12.25	3700
1997-04-14	12.25	12.38	12.25	12.25	8000
1997-04-15	12.25	12.38	12.25	12.25	10600
1997-04-16	12.38	12.38	12.25	12.38	7700
1997-04-17	12.25	12.50	12.25	12.38	5700
1997-04-18	12.50	12.50	12.50	12.50	2200
1997-04-21	12.38	12.50	12.38	12.38	6600
1997-04-22	12.38	12.38	12.25	12.25	12900
1997-04-23	12.50	12.50	12.50	12.50	2600
1997-04-24	12.38	12.38	12.38	12.38	8300
1997-04-25	12.38	13.38	12.38	13.38	5000
1997-04-28	12.50	12.50	12.38	12.50	12900
1997-04-29	12.50	12.50	12.38	12.38	2900
1997-04-30	12.50	12.63	12.50	12.50	4500
1997-05-01	12.63	12.63	12.50	12.50	2500
1997-05-02	12.50	12.50	12.38	12.50	12900
1997-05-05	12.50	12.63	12.50	12.63	5400
1997-05-06	12.63	12.63	12.50	12.50	1100
1997-05-07	12.63	12.63	12.63	12.63	5300
1997-05-08	12.50	12.63	12.50	12.50	12700
1997-05-12	12.50	12.50	12.50	12.50	4600
1997-05-13	12.38	12.50	12.38	12.50	1400
1997-05-14	12.50	12.50	12.38	12.38	7900
1997-05-15	12.50	12.50	12.38	12.38	2600
1997-05-16	12.38	12.50	12.38	12.38	8300
1997-05-19	12.38	12.50	12.38	12.50	2000
1997-05-20	12.50	12.50	12.50	12.50	900
1997-05-21	12.50	12.50	12.50	12.50	5600
1997-05-22	12.38	12.50	12.38	12.50	11300
1997-05-23	12.50	12.50	12.38	12.38	6100
1997-05-27	12.50	12.50	12.38	12.38	8500
1997-05-28	12.38	12.38	12.38	12.38	500
1997-05-29	12.50	12.50	12.50	12.50	8000
1997-05-30	12.50	12.63	12.50	12.63	9900
1997-06-02	12.63	12.63	12.63	12.63	10100
1997-06-03	12.50	12.63	12.50	12.63	1700
1997-06-04	12.50	12.63	12.50	12.50	5600
1997-06-05	12.50	12.63	12.50	12.50	1300
1997-06-06	12.63	12.63	12.50	12.50	1400
1997-06-09	12.63	12.75	12.50	12.75	10900
1997-06-10	12.63	12.63	12.63	12.63	5400
1997-06-11	12.50	12.50	12.50	12.50	1100
1997-06-12	12.50	12.63	12.50	12.63	6200
1997-06-13	12.75	12.75	12.63	12.63	14200
1997-06-16	12.75	12.75	12.75	12.75	4000
1997-06-17	12.75	12.75	12.75	12.75	1500
1997-06-18	12.75	12.75	12.63	12.63	15300
1997-06-19	12.63	12.88	12.63	12.88	1900
1997-06-20	12.75	12.75	12.63	12.63	6800
1997-06-23	12.63	12.63	12.63	12.63	1400
1997-06-24	12.75	12.88	12.75	12.81	11400
1997-06-25	12.75	12.88	12.75	12.88	16300
1997-06-26	12.88	12.88	12.75	12.75	3500
1997-06-27	12.75	12.81	12.75	12.75	8900
1997-06-30	12.81	12.81	12.75	12.81	6100
1997-07-01	12.75	12.88	12.75	12.88	4900
1997-07-02	12.75	12.88	12.75	12.75	19700
1997-07-03	12.75	12.88	12.75	12.88	8600
1997-07-07	12.75	12.88	12.75	12.75	6400
1997-07-08	12.81	12.81	12.75	12.81	6600
1997-07-09	12.75	12.81	12.75	12.75	4300
1997-07-10	12.75	12.81	12.75	12.81	11800
1997-07-11	12.63	12.75	12.63	12.63	8400
1997-07-14	12.63	12.75	12.63	12.75	7800
1997-07-15	12.75	12.81	12.69	12.69	11700
1997-07-16	12.63	12.81	12.63	12.81	6800
1997-07-17	12.81	12.81	12.75	12.75	10900
1997-07-18	12.81	12.81	12.75	12.75	400
1997-07-21	12.75	12.75	12.63	12.63	6900
1997-07-22	12.69	12.69	12.63	12.63	8300
1997-07-23	12.69	12.75	12.69	12.69	5700
1997-07-24	12.69	12.69	12.69	12.69	1400
1997-07-25	12.69	12.69	12.69	12.69	3400
1997-07-28	12.63	12.69	12.63	12.63	12000
1997-07-29	12.69	12.75	12.69	12.75	8600
1997-07-30	12.69	12.88	12.69	12.88	9600
1997-07-31	12.88	12.88	12.88	12.88	16900
1997-08-01	12.88	12.88	12.75	12.75	4100
1997-08-04	12.75	12.75	12.63	12.63	11900
1997-08-05	12.75	12.75	12.69	12.75	15800
1997-08-06	12.75	12.75	12.69	12.69	16800
1997-08-07	12.81	12.81	12.81	12.81	800
1997-08-08	12.75	12.75	12.63	12.75	10000
1997-08-11	12.69	12.81	12.69	12.69	1600
1997-08-12	12.81	12.81	12.69	12.75	3600
1997-08-13	12.69	12.81	12.69	12.81	5100
1997-08-14	12.81	12.81	12.75	12.75	9400
1997-08-15	12.75	12.88	12.75	12.88	3900
1997-08-18	12.81	12.81	12.81	12.81	8300
1997-08-19	12.88	12.88	12.81	12.88	24000
1997-08-20	12.88	13.00	12.88	13.00	21500
1997-08-21	13.00	13.00	12.94	12.94	1200
1997-08-22	12.88	12.94	12.75	12.75	7800
1997-08-25	12.75	12.81	12.75	12.75	3100
1997-08-26	12.81	12.88	12.75	12.75	8100
1997-08-27	12.88	12.88	12.75	12.75	700
1997-08-28	12.88	12.94	12.88	12.88	5600
1997-08-29	12.94	12.94	12.94	12.94	2900
1997-09-02	12.94	12.94	12.88	12.88	7700
1997-09-03	12.94	12.94	12.94	12.94	2500
1997-09-04	12.88	13.00	12.88	12.94	8900
1997-09-05	13.00	13.13	13.00	13.13	25600
1997-09-08	13.00	13.13	13.00	13.13	10700
1997-09-09	13.00	13.06	13.00	13.00	10000
1997-09-10	13.00	13.06	13.00	13.06	13900
1997-09-11	12.94	13.00	12.94	12.94	12700
1997-09-12	13.00	13.06	12.94	12.94	7600
1997-09-15	13.06	13.06	12.94	12.94	11600
1997-09-16	12.94	13.00	12.94	12.94	8300
1997-09-17	13.00	13.00	12.94	12.94	13200
1997-09-18	13.06	13.06	12.94	13.06	1200
1997-09-19	12.94	13.06	12.94	13.06	7700
1997-09-22	12.94	13.00	12.94	13.00	4800
1997-09-23	13.00	13.00	12.94	12.94	3300
1997-09-24	13.00	13.00	12.94	12.94	2300
1997-09-25	13.00	13.00	12.94	12.94	8600
1997-09-26	13.00	13.00	12.94	12.94	7300
1997-09-29	12.94	13.00	12.94	12.94	7400
1997-09-30	13.00	13.00	12.94	13.00	16100
1997-10-01	13.00	13.06	13.00	13.06	8400
1997-10-02	13.00	13.06	13.00	13.00	10700
1997-10-03	13.06	13.13	13.06	13.06	2500
1997-10-06	13.06	13.13	13.00	13.13	9700
1997-10-07	13.00	13.13	13.00	13.13	13300
1997-10-08	13.13	13.13	13.06	13.06	4300
1997-10-09	13.06	13.06	13.00	13.00	3800
1997-10-10	12.88	12.88	12.88	12.88	800
1997-10-13	12.75	12.75	12.75	12.75	10200
1997-10-14	12.75	12.75	12.75	12.75	4700
1997-10-15	12.75	12.88	12.75	12.75	9100
1997-10-16	12.88	13.00	12.88	13.00	4300
1997-10-17	12.88	12.88	12.81	12.81	3000
1997-10-20	12.88	12.94	12.75	12.75	4300
1997-10-21	12.75	13.00	12.75	12.81	20400
1997-10-22	12.81	12.81	12.75	12.75	9600
1997-10-23	12.81	12.88	12.81	12.88	4700
1997-10-24	12.81	12.81	12.81	12.81	1300
1997-10-27	12.88	12.88	12.81	12.81	1900
1997-10-28	12.75	12.94	12.69	12.94	34000
1997-10-29	12.94	12.94	12.88	12.94	6100
1997-10-30	13.00	13.00	12.94	12.94	7600
1997-10-31	12.94	12.94	12.88	12.88	9300
1997-11-03	12.94	12.94	12.81	12.81	5900
1997-11-04	12.81	13.00	12.81	13.00	9900
1997-11-05	13.00	13.00	13.00	13.00	5200
1997-11-06	12.94	13.06	12.94	13.06	21000
1997-11-07	13.06	13.06	13.00	13.06	10700
1997-11-10	13.06	13.06	13.00	13.00	4900
1997-11-11	13.06	13.06	13.00	13.06	8800
1997-11-12	13.00	13.00	12.94	13.00	3600
1997-11-13	13.00	13.00	12.94	13.00	4500
1997-11-14	13.00	13.00	12.94	12.94	8300
1997-11-17	13.00	13.00	12.94	12.94	3400
1997-11-18	13.00	13.00	13.00	13.00	2000
1997-11-19	13.06	13.06	13.06	13.06	1400
1997-11-20	13.06	13.06	13.00	13.00	15400
1997-11-21	13.00	13.00	13.00	13.00	8100
1997-11-24	13.00	13.06	13.00	13.00	11600
1997-11-25	13.00	13.00	13.00	13.00	3000
1997-11-26	13.06	13.06	13.00	13.00	400
1997-11-28	13.06	13.06	13.06	13.06	2200
1997-12-01	13.06	13.06	13.00	13.06	5400
1997-12-02	13.06	13.06	13.00	13.00	9800
1997-12-03	13.06	13.13	13.00	13.13	7800
1997-12-04	13.00	13.13	13.00	13.06	3900
1997-12-05	13.00	13.00	12.94	12.94	10500
1997-12-08	13.00	13.06	12.94	12.94	8300
1997-12-09	12.94	13.06	12.94	13.06	13200
1997-12-10	13.06	13.13	13.00	13.13	5600
1997-12-11	13.00	13.06	12.94	13.00	10100
1997-12-12	13.00	13.06	13.00	13.00	8900
1997-12-15	13.00	13.06	12.94	12.94	10700
1997-12-16	13.06	13.06	13.06	13.06	10200
1997-12-17	13.00	13.06	13.00	13.00	9400
1997-12-18	13.06	13.06	13.00	13.00	8600
1997-12-19	13.06	13.06	13.00	13.06	4400
1997-12-22	13.06	13.13	13.06	13.13	3900
1997-12-23	13.13	13.13	13.13	13.13	5600
1997-12-24	13.19	13.19	13.19	13.19	2800
1997-12-26	13.13	13.13	13.13	13.13	1600
1997-12-29	13.13	13.19	13.06	13.19	5700
1997-12-30	13.19	13.25	13.13	13.19	3900
1997-12-31	13.13	13.19	13.13	13.19	10000
1998-01-02	13.19	13.25	13.13	13.25	5500
1998-01-05	13.38	13.50	13.31	13.50	20100
1998-01-06	13.50	13.50	13.38	13.38	2800
1998-01-07	13.31	13.31	13.31	13.31	3200
1998-01-08	13.31	13.44	13.31	13.44	2800
1998-01-09	13.44	13.50	13.38	13.38	5900
1998-01-12	13.38	13.50	13.38	13.38	6700
1998-01-13	13.38	13.44	13.38	13.44	3800
1998-01-14	13.38	13.44	13.38	13.38	13800
1998-01-15	13.50	13.50	13.38	13.50	12700
1998-01-16	13.38	13.50	13.38	13.50	11600
1998-01-20	13.44	13.50	13.38	13.44	16400
1998-01-21	13.44	13.44	13.31	13.38	13400
1998-01-22	13.44	13.50	13.38	13.44	6000
1998-01-23	13.50	13.50	13.50	13.50	6400
1998-01-26	13.44	13.50	13.38	13.50	3800
1998-01-27	13.38	13.44	13.38	13.38	4700
1998-01-28	13.38	13.44	13.38	13.44	9500
1998-01-30	13.38	13.50	13.38	13.50	4900
1998-02-02	13.44	13.50	13.38	13.44	12900
1998-02-03	13.50	13.50	13.44	13.44	18900
1998-02-04	13.50	13.50	13.44	13.50	9500
1998-02-05	13.44	13.50	13.44	13.44	8000
1998-02-06	13.44	13.50	13.44	13.50	6800
1998-02-09	13.44	13.50	13.44	13.44	6000
1998-02-10	13.50	13.50	13.38	13.38	11800
1998-02-11	13.38	13.38	13.38	13.38	1500
1998-02-12	13.38	13.38	13.25	13.25	11700
1998-02-13	13.25	13.31	13.25	13.25	18800
1998-02-17	13.31	13.31	13.13	13.13	10300
1998-02-18	13.25	13.25	13.13	13.13	4900
1998-02-19	13.13	13.25	13.13	13.13	8300
1998-02-20	13.25	13.31	13.25	13.25	5500
1998-02-23	13.31	13.31	13.25	13.25	2200
1998-02-24	13.31	13.31	13.31	13.31	1000
1998-02-25	13.25	13.31	13.25	13.25	4700
1998-02-26	13.31	13.31	13.25	13.31	7500
1998-02-27	13.25	13.31	13.25	13.31	6000
1998-03-02	13.25	13.31	13.25	13.31	15500
1998-03-03	13.25	13.31	13.25	13.25	2200
1998-03-04	13.25	13.25	13.19	13.19	800
1998-03-05	13.19	13.25	13.06	13.06	10600
1998-03-06	13.06	13.13	12.81	12.94	23300
1998-03-09	12.81	12.81	12.69	12.69	15800
1998-03-10	12.81	12.81	12.69	12.69	8700
1998-03-11	12.81	12.88	12.81	12.81	7100
1998-03-12	12.88	12.94	12.75	12.81	13800
1998-03-13	12.81	12.81	12.63	12.69	14200
1998-03-16	12.63	12.63	12.63	12.63	7400
1998-03-17	12.75	12.75	12.63	12.63	10600
1998-03-18	12.63	12.69	12.63	12.63	6300
1998-03-19	12.63	12.63	12.50	12.50	9600
1998-03-20	12.50	12.50	12.38	12.44	9900
1998-03-23	12.38	12.44	12.38	12.44	3800
1998-03-24	12.38	12.38	12.25	12.25	28600
1998-03-25	12.38	12.38	12.38	12.38	16300
1998-03-26	12.31	12.38	12.25	12.38	44300
1998-03-27	12.38	12.38	12.25	12.25	7600
1998-03-30	12.25	12.31	12.25	12.25	14200
1998-03-31	12.31	12.31	12.25	12.25	4700
1998-04-01	12.25	12.31	12.25	12.31	3800
1998-04-02	12.38	12.44	12.31	12.31	10000
1998-04-03	12.44	12.44	12.38	12.38	6700
1998-04-06	12.44	12.44	12.44	12.44	1200
1998-04-07	12.44	12.44	12.44	12.44	600
1998-04-08	12.38	12.38	12.38	12.38	16400
1998-04-09	12.38	12.38	12.31	12.38	21500
1998-04-13	12.38	12.38	12.31	12.31	9700
1998-04-14	12.31	12.31	12.25	12.25	3500
1998-04-15	12.25	12.25	12.25	12.25	13300
1998-04-16	12.25	12.25	12.19	12.25	10900
1998-04-17	12.19	12.38	12.19	12.38	16400
1998-04-20	12.38	12.38	12.25	12.31	10000
1998-04-21	12.25	12.31	12.25	12.25	5900
1998-04-22	12.25	12.25	12.19	12.19	5600
1998-04-23	12.19	12.25	12.13	12.19	18700
1998-04-24	12.13	12.38	12.13	12.38	23000
1998-04-27	12.25	12.25	12.13	12.19	18800
1998-04-28	12.13	12.19	12.06	12.19	11000
1998-04-29	12.19	12.19	12.00	12.19	16300
1998-04-30	12.13	12.25	12.13	12.19	3700
1998-05-01	12.25	12.25	12.19	12.19	8200
1998-05-04	12.19	12.25	12.19	12.19	4000
1998-05-05	12.19	12.25	12.13	12.13	6400
1998-05-06	12.13	12.25	12.13	12.25	14500
1998-05-07	12.25	12.38	12.25	12.25	25600
1998-05-08	12.25	12.25	12.25	12.25	8100
1998-05-11	12.25	12.25	12.19	12.19	11000
1998-05-12	12.19	12.19	12.13	12.13	9500
1998-05-13	12.13	12.19	12.06	12.13	17100
1998-05-14	12.06	12.19	12.06	12.19	3000
1998-05-15	12.06	12.13	12.06	12.13	17000
1998-05-18	12.06	12.13	12.06	12.13	6600
1998-05-19	12.13	12.19	12.13	12.13	4900
1998-05-20	12.13	12.19	12.13	12.19	1700
1998-05-21	12.19	12.19	12.13	12.13	17800
1998-05-22	12.06	12.19	12.06	12.06	15000
1998-05-26	12.13	12.19	12.06	12.06	7600
1998-05-27	12.13	12.13	12.06	12.06	3300
1998-05-28	12.13	12.19	12.13	12.19	15400
1998-05-29	12.13	12.13	12.13	12.13	2400
1998-06-01	12.13	12.19	12.13	12.13	1400
1998-06-02	12.19	12.25	12.13	12.25	15200
1998-06-03	12.25	12.25	12.19	12.25	18500
1998-06-04	12.19	12.25	12.19	12.25	2400
1998-06-05	12.19	12.25	12.19	12.25	8800
1998-06-08	12.25	12.25	12.19	12.25	9300
1998-06-09	12.19	12.31	12.19	12.31	11100
1998-06-10	12.25	12.31	12.25	12.31	16500
1998-06-11	12.19	12.25	12.13	12.25	38100
1998-06-12	12.31	12.31	12.25	12.31	3700
1998-06-15	12.25	12.31	12.19	12.25	35500
1998-06-16	12.25	12.25	12.25	12.25	6800
1998-06-17	12.19	12.25	12.13	12.19	12600
1998-06-18	12.13	12.25	12.13	12.25	17300
1998-06-19	12.13	12.25	12.13	12.25	3500
1998-06-22	12.13	12.25	12.13	12.19	6600
1998-06-23	12.13	12.25	12.13	12.25	3000
1998-06-24	12.25	12.25	12.13	12.19	5500
1998-06-25	12.13	12.19	12.13	12.19	11000
1998-06-26	12.13	12.19	12.13	12.19	3000
1998-06-29	12.25	12.25	12.13	12.13	14600
1998-06-30	12.19	12.25	12.19	12.25	18700
1998-07-01	12.25	12.25	12.13	12.25	8100
1998-07-02	12.19	12.25	12.19	12.25	10400
1998-07-06	12.31	12.31	12.25	12.25	18800
1998-07-07	12.25	12.38	12.25	12.38	17200
1998-07-08	12.31	12.44	12.31	12.44	13700
1998-07-09	12.38	12.63	12.38	12.50	38700
1998-07-10	12.50	12.56	12.50	12.50	5900
1998-07-13	12.44	12.50	12.44	12.50	11000
1998-07-14	12.44	12.44	12.38	12.38	4500
1998-07-15	12.50	12.50	12.44	12.44	1800
1998-07-16	12.44	12.44	12.38	12.38	5400
1998-07-17	12.44	12.44	12.38	12.38	9500
1998-07-20	12.38	12.50	12.31	12.44	19900
1998-07-21	12.38	12.38	12.38	12.38	3000
1998-07-22	12.31	12.38	12.31	12.38	10000
1998-07-23	12.44	12.50	12.44	12.44	20300
1998-07-24	12.38	12.38	12.25	12.31	58600
1998-07-27	12.31	12.31	12.25	12.25	6000
1998-07-28	12.25	12.31	12.25	12.25	8300
1998-07-29	12.31	12.31	12.25	12.25	10500
1998-07-30	12.31	12.31	12.25	12.25	4300
1998-07-31	12.31	12.31	12.25	12.25	2700
1998-08-03	12.25	12.38	12.25	12.38	8200
1998-08-04	12.25	12.38	12.25	12.25	16800
1998-08-05	12.31	12.38	12.25	12.25	13000
1998-08-06	12.25	12.31	12.25	12.25	24300
1998-08-07	12.25	12.38	12.25	12.38	7100
1998-08-10	12.38	12.38	12.25	12.25	9600
1998-08-11	12.25	12.38	12.25	12.38	6400
1998-08-12	12.31	12.31	12.25	12.31	2500
1998-08-13	12.25	12.31	12.25	12.31	5900
1998-08-14	12.31	12.31	12.31	12.31	3200
1998-08-17	12.31	12.31	12.25	12.31	3900
1998-08-18	12.25	12.31	12.25	12.31	5400
1998-08-19	12.31	12.31	12.25	12.31	2500
1998-08-20	12.31	12.31	12.19	12.25	25400
1998-08-21	12.25	12.25	12.19	12.25	10100
1998-08-24	12.25	12.31	12.25	12.31	3000
1998-08-25	12.31	12.38	12.25	12.38	18200
1998-08-26	12.38	12.38	12.25	12.38	15800
1998-08-27	12.38	12.38	12.31	12.38	2300
1998-08-28	12.31	12.31	12.31	12.31	500
1998-08-31	12.38	12.38	12.31	12.31	12200
1998-09-01	12.38	12.38	12.25	12.25	12100
1998-09-02	12.25	12.31	12.25	12.31	7000
1998-09-03	12.31	12.38	12.25	12.31	13200
1998-09-04	12.31	12.38	12.25	12.38	17800
1998-09-08	12.31	12.31	12.31	12.31	1100
1998-09-09	12.31	12.38	12.25	12.25	9900
1998-09-10	12.31	12.31	12.25	12.25	17600
1998-09-11	12.25	12.25	12.19	12.25	15100
1998-09-14	12.13	12.25	12.13	12.19	3600
1998-09-15	12.19	12.25	12.13	12.25	15700
1998-09-16	12.25	12.31	12.25	12.31	8100
1998-09-18	12.25	12.25	12.25	12.25	500
1998-09-21	12.31	12.31	12.19	12.25	17600
1998-09-22	12.19	12.19	12.13	12.19	8000
1998-09-23	12.25	12.31	12.19	12.31	11400
1998-09-24	12.38	12.38	12.25	12.25	3100
1998-09-25	12.31	12.38	12.31	12.38	6500
1998-09-28	12.25	12.38	12.25	12.38	17200
1998-09-29	12.31	12.38	12.31	12.38	6300
1998-09-30	12.38	12.44	12.31	12.44	12400
1998-10-01	12.50	12.63	12.50	12.63	8600
1998-10-02	12.56	12.63	12.50	12.63	9800
1998-10-05	12.63	12.69	12.50	12.56	3400
1998-10-06	12.63	12.63	12.50	12.63	6000
1998-10-07	12.56	12.69	12.56	12.63	9700
1998-10-08	12.56	12.63	12.56	12.56	1200
1998-10-09	12.50	12.56	12.38	12.38	21400
1998-10-12	12.44	12.50	12.44	12.50	8900
1998-10-13	12.44	12.44	12.38	12.44	13500
1998-10-14	12.50	12.56	12.50	12.56	13800
1998-10-15	12.50	12.50	12.50	12.50	4000
1998-10-16	12.50	12.56	12.50	12.50	2900
1998-10-19	12.50	12.56	12.50	12.56	9300
1998-10-20	12.50	12.56	12.50	12.56	7700
1998-10-21	12.56	12.63	12.50	12.63	16300
1998-10-22	12.50	12.63	12.50	12.63	13900
1998-10-23	12.56	12.63	12.56	12.63	1100
1998-10-26	12.63	12.63	12.56	12.63	8500
1998-10-27	12.56	12.56	12.50	12.50	5300
1998-10-28	12.63	12.63	12.56	12.63	3000
1998-10-29	12.63	12.69	12.63	12.63	15700
1998-10-30	12.69	12.69	12.63	12.63	5000
1998-11-02	12.69	12.69	12.56	12.69	20700
1998-11-03	12.69	12.75	12.69	12.75	8400
1998-11-04	12.69	12.75	12.69	12.69	22000
1998-11-05	12.75	12.81	12.69	12.69	12300
1998-11-06	12.63	12.69	12.63	12.69	3800
1998-11-09	12.69	12.69	12.69	12.69	2800
1998-11-10	12.56	12.69	12.56	12.69	14600
1998-11-11	12.75	12.81	12.75	12.81	12500
1998-11-12	12.75	12.81	12.75	12.75	5800
1998-11-13	12.75	12.75	12.75	12.75	5300
1998-11-16	12.81	12.88	12.69	12.69	24000
1998-11-17	12.69	12.75	12.69	12.69	10300
1998-11-18	12.75	12.81	12.69	12.81	15300
1998-11-19	12.88	12.88	12.81	12.81	7200
1998-11-20	12.81	12.88	12.81	12.88	9100
1998-11-23	12.94	13.00	12.88	13.00	22200
1998-11-24	13.00	13.00	12.81	12.81	10100
1998-11-27	12.88	12.94	12.88	12.94	1200
1998-11-30	13.00	13.00	12.81	12.81	9800
1998-12-01	12.81	12.94	12.81	12.88	13000
1998-12-03	12.94	12.94	12.88	12.88	5100
1998-12-04	12.88	12.94	12.75	12.94	20800
1998-12-07	12.88	12.94	12.88	12.88	6600
1998-12-08	12.88	12.88	12.81	12.81	6500
1998-12-09	12.88	12.94	12.88	12.88	7600
1998-12-10	12.88	12.94	12.88	12.88	4100
1998-12-11	12.88	12.88	12.88	12.88	6500
1998-12-14	12.81	13.00	12.81	12.88	13500
1998-12-15	12.88	12.88	12.69	12.75	22900
1998-12-16	12.69	12.69	12.69	12.69	13000
1998-12-17	12.63	12.63	12.63	12.63	4700
1998-12-18	12.69	12.75	12.69	12.69	9200
1998-12-21	12.69	12.69	12.56	12.69	6600
1998-12-22	12.63	12.63	12.63	12.63	2000
1998-12-23	12.69	12.69	12.63	12.63	14100
1998-12-24	12.63	12.63	12.63	12.63	1100
1998-12-28	12.69	12.69	12.63	12.69	3400
1998-12-29	12.63	12.63	12.56	12.56	2900
1998-12-30	12.63	12.63	12.56	12.56	2000
1998-12-31	12.63	12.63	12.56	12.63	10700
1999-01-04	12.63	12.63	12.50	12.50	15200
1999-01-05	12.50	12.56	12.44	12.50	18100
1999-01-06	12.50	12.56	12.50	12.56	16400
1999-01-07	12.56	12.56	12.50	12.50	9900
1999-01-08	12.44	12.50	12.38	12.38	11100
1999-01-11	12.50	12.56	12.50	12.56	19300
1999-01-12	12.50	12.50	12.50	12.50	2800
1999-01-13	12.31	12.31	12.25	12.25	14800
1999-01-14	12.25	12.25	12.00	12.13	13200
1999-01-15	12.06	12.13	12.06	12.06	3900
1999-01-19	12.06	12.13	12.06	12.13	12700
1999-01-20	12.13	12.13	12.06	12.06	2800
1999-01-21	12.06	12.13	12.06	12.06	9800
1999-01-22	12.06	12.13	12.06	12.06	14600
1999-01-25	12.06	12.13	12.06	12.13	12900
1999-01-26	12.13	12.19	12.13	12.13	6800
1999-01-27	12.13	12.19	12.13	12.19	8500
1999-01-28	12.13	12.31	12.13	12.31	21400
1999-01-29	12.31	12.38	12.31	12.31	15700
1999-02-01	12.31	12.38	12.31	12.31	13600
1999-02-02	12.38	12.38	12.31	12.31	12700
1999-02-03	12.31	12.38	12.31	12.38	7100
1999-02-04	12.31	12.38	12.31	12.31	9300
1999-02-05	12.25	12.31	12.25	12.31	3200
1999-02-08	12.25	12.31	12.25	12.31	1000
1999-02-09	12.31	12.38	12.31	12.38	3900
1999-02-10	12.31	12.31	12.19	12.25	11100
1999-02-11	12.25	12.25	12.19	12.19	2800
1999-02-12	12.25	12.25	12.25	12.25	2300
1999-02-16	12.19	12.19	12.13	12.19	10900
1999-02-17	12.25	12.31	12.19	12.25	28400
1999-02-18	12.25	12.38	12.25	12.38	4900
1999-02-19	12.44	12.44	12.38	12.38	1000
1999-02-22	12.31	12.38	12.31	12.31	7600
1999-02-23	12.25	12.31	12.25	12.31	2200
1999-02-24	12.31	12.31	12.25	12.31	2500
1999-02-25	12.25	12.25	12.25	12.25	1200
1999-02-26	12.31	12.31	12.25	12.25	5500
1999-03-01	12.31	12.38	12.31	12.38	9400
1999-03-02	12.31	12.31	12.25	12.31	13500
1999-03-03	12.38	12.38	12.31	12.38	6200
1999-03-04	12.38	12.38	12.31	12.31	20500
1999-03-05	12.31	12.50	12.31	12.44	20900
1999-03-08	12.50	12.50	12.50	12.50	8900
1999-03-09	12.44	12.50	12.44	12.44	5200
1999-03-10	12.44	12.50	12.44	12.50	5000
1999-03-12	12.44	12.44	12.44	12.44	5200
1999-03-15	12.50	12.50	12.44	12.44	12300
1999-03-16	12.50	12.50	12.50	12.50	1600
1999-03-17	12.44	12.44	12.44	12.44	900
1999-03-18	12.44	12.50	12.44	12.44	4400
1999-03-19	12.38	12.44	12.31	12.31	18800
1999-03-22	12.25	12.25	12.25	12.25	11600
1999-03-23	12.25	12.25	12.13	12.13	16900
1999-03-24	12.13	12.19	12.06	12.06	12700
1999-03-25	12.06	12.13	12.06	12.13	11900
1999-03-26	12.13	12.19	12.13	12.19	6500
1999-03-29	12.13	12.19	12.13	12.13	7300
1999-03-30	12.19	12.19	12.13	12.13	1300
1999-03-31	12.13	12.19	12.13	12.19	3300
1999-04-01	12.13	12.19	12.13	12.13	16300
1999-04-05	12.19	12.19	12.06	12.19	8700
1999-04-06	12.19	12.19	12.06	12.13	7400
1999-04-07	12.19	12.19	12.13	12.13	6000
1999-04-08	12.19	12.25	12.19	12.25	7500
1999-04-09	12.25	12.25	12.19	12.25	6400
1999-04-12	12.19	12.31	12.19	12.31	19500
1999-04-13	12.25	12.31	12.25	12.31	7900
1999-04-14	12.31	12.31	12.25	12.25	5300
1999-04-15	12.19	12.19	12.19	12.19	4000
1999-04-16	12.13	12.13	12.13	12.13	1800
1999-04-19	12.25	12.25	12.13	12.13	10400
1999-04-20	12.13	12.19	12.06	12.19	19100
1999-04-21	12.19	12.19	12.13	12.13	13700
1999-04-22	12.19	12.19	12.13	12.13	5900
1999-04-23	12.19	12.19	12.13	12.19	6000
1999-04-27	12.06	12.13	12.06	12.06	13200
1999-04-28	12.06	12.13	12.06	12.13	21700
1999-04-29	12.06	12.13	12.06	12.13	12800
1999-04-30	12.13	12.19	12.13	12.13	6500
1999-05-03	12.19	12.19	12.06	12.13	15600
1999-05-04	12.13	12.19	12.06	12.19	8800
1999-05-05	12.13	12.13	12.06	12.13	20200
1999-05-06	12.13	12.13	12.06	12.06	6800
1999-05-07	12.13	12.13	12.13	12.13	1900
1999-05-10	12.06	12.19	12.06	12.13	15400
1999-05-11	12.06	12.06	12.06	12.06	10000
1999-05-12	12.00	12.06	12.00	12.00	7400
1999-05-13	12.00	12.00	12.00	12.00	8100
1999-05-14	12.00	12.00	11.94	11.94	16300
1999-05-17	12.00	12.00	11.94	12.00	13000
1999-05-18	12.00	12.00	11.94	11.94	9900
1999-05-19	12.00	12.00	11.94	11.94	11000
1999-05-20	11.94	11.94	11.94	11.94	3400
1999-05-21	11.94	12.00	11.88	11.88	45100
1999-05-24	12.00	12.00	11.88	11.88	3400
1999-05-25	11.88	12.00	11.88	12.00	9600
1999-05-26	12.00	12.00	11.88	11.88	15000
1999-05-27	11.94	11.94	11.88	11.88	4700
1999-05-28	11.88	11.88	11.88	11.88	11000
1999-06-01	11.94	11.94	11.88	11.88	10900
1999-06-02	11.88	11.94	11.88	11.94	6500
1999-06-03	11.94	12.00	11.94	12.00	14900
1999-06-04	12.00	12.06	11.94	12.06	13500
1999-06-07	12.00	12.00	11.94	12.00	10300
1999-06-08	12.00	12.06	12.00	12.00	5600
1999-06-09	11.94	12.00	11.94	12.00	20600
1999-06-10	11.94	12.00	11.94	12.00	11100
1999-06-11	11.94	11.94	11.88	11.88	9100
1999-06-14	11.94	11.94	11.88	11.94	8900
1999-06-15	11.94	11.94	11.88	11.94	8300
1999-06-16	11.88	11.94	11.88	11.88	11400
1999-06-17	11.88	12.00	11.88	11.88	18900
1999-06-18	11.94	11.94	11.94	11.94	3400
1999-06-21	11.88	11.88	11.88	11.88	7700
1999-06-22	11.94	11.94	11.88	11.94	7200
1999-06-23	11.94	11.94	11.81	11.88	17500
1999-06-24	11.81	11.88	11.75	11.81	21500
1999-06-25	11.81	11.81	11.69	11.75	12400
1999-06-28	11.75	11.81	11.69	11.69	17500
1999-06-29	11.75	11.81	11.75	11.81	5700
1999-06-30	11.81	11.81	11.81	11.81	7900
1999-07-01	11.81	11.94	11.81	11.88	31500
1999-07-02	11.94	12.00	11.94	11.94	11000
1999-07-06	12.00	12.06	11.94	12.00	26300
1999-07-07	11.94	11.94	11.81	11.81	16500
1999-07-08	11.88	11.88	11.81	11.88	9600
1999-07-09	11.88	11.88	11.88	11.88	1600
1999-07-12	11.81	11.94	11.81	11.94	3700
1999-07-13	11.94	12.00	11.88	11.88	18600
1999-07-14	11.94	11.94	11.81	11.88	2800
1999-07-15	11.81	11.81	11.81	11.81	4200
1999-07-16	11.81	11.88	11.69	11.75	12900
1999-07-19	11.81	11.81	11.75	11.75	6100
1999-07-20	11.81	11.81	11.75	11.75	1000
1999-07-21	11.75	11.81	11.69	11.69	16200
1999-07-22	11.75	11.75	11.63	11.69	5300
1999-07-23	11.69	11.69	11.63	11.63	11900
1999-07-26	11.63	11.69	11.63	11.69	1800
1999-07-27	11.69	11.69	11.63	11.69	10600
1999-07-28	11.69	11.69	11.63	11.63	12800
1999-07-29	11.63	11.63	11.50	11.50	8900
1999-07-30	11.44	11.63	11.44	11.56	17500
1999-08-02	11.50	11.63	11.44	11.50	7100
1999-08-03	11.56	11.63	11.56	11.56	35300
1999-08-04	11.56	11.56	11.56	11.56	18800
1999-08-05	11.63	11.63	11.56	11.56	11400
1999-08-06	11.44	11.63	11.38	11.63	34400
1999-08-09	11.63	11.63	11.56	11.56	6900
1999-08-10	11.56	11.56	11.50	11.50	4300
1999-08-11	11.44	11.50	11.44	11.44	32100
1999-08-12	11.44	11.56	11.44	11.44	3600
1999-08-13	11.44	11.44	11.44	11.44	11500
1999-08-16	11.44	11.56	11.44	11.56	11900
1999-08-17	11.56	11.56	11.44	11.50	13600
1999-08-18	11.50	11.50	11.44	11.44	17900
1999-08-19	11.50	11.50	11.44	11.44	2600
1999-08-20	11.38	11.50	11.38	11.50	35100
1999-08-23	11.56	11.56	11.38	11.38	20900
1999-08-24	11.31	11.44	11.25	11.38	16300
1999-08-25	11.44	11.44	11.31	11.31	13400
1999-08-26	11.38	11.38	11.31	11.31	7900
1999-08-27	11.31	11.38	11.31	11.38	8800
1999-08-30	11.38	11.44	11.31	11.44	12600
1999-08-31	11.44	11.44	11.38	11.38	11400
1999-09-01	11.44	11.44	11.31	11.31	13600
1999-09-02	11.38	11.38	11.25	11.25	13000
1999-09-03	11.25	11.31	11.25	11.25	9200
1999-09-07	11.38	11.38	11.25	11.25	4300
1999-09-08	11.25	11.25	11.19	11.19	12600
1999-09-09	11.19	11.19	11.19	11.19	2700
1999-09-10	11.19	11.19	11.13	11.13	2000
1999-09-13	11.06	11.13	11.06	11.13	12100
1999-09-14	11.13	11.13	11.00	11.06	14200
1999-09-15	11.13	11.13	11.00	11.06	2100
1999-09-16	11.06	11.06	10.94	11.00	11900
1999-09-17	10.94	11.06	10.94	11.06	6500
1999-09-20	10.94	11.00	10.94	10.94	34800
1999-09-21	10.88	10.94	10.88	10.94	10300
1999-09-22	10.94	10.94	10.63	10.75	21600
1999-09-23	10.75	10.81	10.69	10.81	15900
1999-09-24	10.75	10.81	10.75	10.81	5500
1999-09-27	10.75	10.81	10.75	10.81	3900
1999-09-28	10.75	10.81	10.69	10.69	8700
1999-09-29	10.69	10.81	10.69	10.81	5400
1999-09-30	10.81	10.81	10.69	10.75	17900
1999-10-01	10.81	10.81	10.63	10.75	11100
1999-10-04	10.75	10.81	10.69	10.81	24300
1999-10-05	10.81	10.81	10.75	10.81	19100
1999-10-06	10.75	10.88	10.75	10.88	20900
1999-10-07	10.88	10.94	10.81	10.81	7700
1999-10-08	10.88	10.94	10.88	10.94	9200
1999-10-11	10.88	10.94	10.81	10.88	15000
1999-10-12	10.88	10.88	10.75	10.81	9100
1999-10-13	10.81	10.81	10.69	10.75	11800
1999-10-14	10.75	10.75	10.38	10.44	26800
1999-10-15	10.38	10.44	10.31	10.44	10500
1999-10-18	10.44	10.44	10.25	10.38	33500
1999-10-19	10.31	10.44	10.25	10.44	19500
1999-10-20	10.44	10.50	10.44	10.50	19700
1999-10-21	10.44	10.50	10.44	10.44	17400
1999-10-22	10.38	10.44	10.19	10.19	41500
1999-10-25	10.19	10.19	10.06	10.19	9600
1999-10-26	10.19	10.19	10.13	10.13	15100
1999-10-27	10.19	10.19	9.94	10.00	40800
1999-10-28	10.06	10.06	9.94	10.06	30900
1999-10-29	10.06	10.19	10.06	10.19	35500
1999-11-01	10.06	10.19	10.00	10.06	68600
1999-11-02	10.19	10.19	10.06	10.13	9700
1999-11-03	10.19	10.25	10.19	10.25	25400
1999-11-04	10.38	10.38	10.25	10.31	32600
1999-11-05	10.25	10.50	10.25	10.50	51500
1999-11-08	10.50	10.50	10.38	10.38	20400
1999-11-09	10.44	10.44	10.25	10.25	13600
1999-11-10	10.25	10.31	10.19	10.25	26500
1999-11-11	10.31	10.31	10.19	10.25	10200
1999-11-12	10.13	10.44	10.13	10.44	52600
1999-11-15	10.56	10.63	10.50	10.63	60600
1999-11-16	10.56	10.75	10.56	10.75	54000
1999-11-17	10.75	10.81	10.69	10.69	27900
1999-11-18	10.63	10.69	10.56	10.69	20000
1999-11-19	10.63	10.63	10.44	10.50	14500
1999-11-22	10.50	10.50	10.25	10.38	48600
1999-11-23	10.38	10.38	10.25	10.31	24400
1999-11-24	10.38	10.50	10.38	10.50	26400
1999-11-26	10.50	10.50	10.38	10.50	6300
1999-11-29	10.50	10.50	10.25	10.31	40600
1999-11-30	10.25	10.38	10.25	10.31	37000
1999-12-01	10.31	10.38	10.19	10.25	23500
1999-12-02	10.25	10.38	10.25	10.25	14200
1999-12-03	10.38	10.38	10.00	10.13	58300
1999-12-06	10.19	10.19	10.06	10.13	37500
1999-12-07	10.06	10.13	10.00	10.06	23000
1999-12-08	10.06	10.06	9.94	9.94	17900
1999-12-09	10.06	10.06	10.00	10.06	26300
1999-12-10	10.00	10.25	10.00	10.25	29700
1999-12-13	10.13	10.25	10.13	10.25	32500
1999-12-14	10.13	10.31	10.13	10.31	43900
1999-12-15	10.19	10.31	10.19	10.25	35500
1999-12-16	10.19	10.31	10.19	10.31	35000
1999-12-17	10.25	10.31	10.25	10.25	31900
1999-12-20	10.25	10.44	10.25	10.25	68300
1999-12-21	10.31	10.38	10.00	10.00	56400
1999-12-22	10.00	10.13	9.81	9.94	36100
1999-12-23	9.88	10.00	9.81	9.94	24900
1999-12-27	9.94	10.00	9.75	9.75	41400
1999-12-28	9.88	9.88	9.69	9.69	45800
1999-12-29	9.75	9.75	9.56	9.56	53000
1999-12-30	9.69	9.69	9.50	9.63	46700
1999-12-31	9.50	9.75	9.50	9.56	57800
2000-01-03	9.75	9.81	9.63	9.69	13200
2000-01-04	9.63	9.69	9.56	9.56	38100
2000-01-05	9.69	9.75	9.50	9.63	20200
2000-01-06	9.63	9.75	9.63	9.75	5100
2000-01-07	9.75	9.75	9.69	9.75	12300
2000-01-10	9.69	9.81	9.69	9.75	30800
2000-01-11	9.69	9.81	9.56	9.69	30400
2000-01-12	9.56	9.63	9.56	9.63	8500
2000-01-13	9.50	9.56	9.50	9.56	7200
2000-01-14	9.50	9.63	9.50	9.56	26500
2000-01-18	9.63	9.63	9.50	9.56	12800
2000-01-19	9.50	9.56	9.50	9.50	19800
2000-01-20	9.44	9.56	9.44	9.56	17800
2000-01-21	9.56	9.56	9.50	9.56	6500
2000-01-24	9.50	9.69	9.50	9.63	24800
2000-01-25	9.56	9.75	9.56	9.75	22600
2000-01-26	9.75	9.75	9.69	9.75	23200
2000-01-27	9.81	9.81	9.69	9.81	15900
2000-01-28	9.69	9.81	9.69	9.81	6100
2000-01-31	9.75	9.88	9.75	9.88	15700
2000-02-01	9.88	9.94	9.75	9.88	16600
2000-02-02	9.94	9.94	9.88	9.94	19200
2000-02-03	10.00	10.13	9.94	10.13	6300
2000-02-04	10.19	10.19	10.13	10.19	11100
2000-02-07	10.19	10.19	10.13	10.13	27500
2000-02-08	10.19	10.25	10.13	10.25	17700
2000-02-09	10.25	10.25	10.19	10.25	17800
2000-02-10	10.25	10.25	10.19	10.19	7800
2000-02-11	10.19	10.19	10.13	10.13	18300
2000-02-14	10.19	10.19	10.06	10.06	10300
2000-02-15	10.13	10.13	10.06	10.13	15200
2000-02-16	10.13	10.13	10.00	10.13	15600
2000-02-17	10.13	10.13	10.00	10.00	2900
2000-02-18	10.06	10.06	10.06	10.06	700
2000-02-22	10.06	10.06	10.00	10.00	5800
2000-02-23	10.00	10.13	10.00	10.06	44400
2000-02-24	10.00	10.13	10.00	10.00	5000
2000-02-25	10.13	10.13	10.00	10.00	12700
2000-02-28	10.06	10.06	9.94	10.00	5500
2000-02-29	9.88	10.00	9.88	9.94	21700
2000-03-01	10.00	10.00	9.88	9.88	6600
2000-03-02	9.88	9.94	9.81	9.81	15400
2000-03-03	9.94	10.00	9.94	10.00	48100
2000-03-06	10.00	10.00	9.81	9.81	13500
2000-03-07	9.81	9.81	9.75	9.81	7100
2000-03-08	9.81	9.81	9.75	9.81	5600
2000-03-09	9.69	9.75	9.63	9.63	15300
2000-03-10	9.56	9.63	9.50	9.63	9100
2000-03-13	9.56	9.56	9.44	9.44	4200
2000-03-14	9.50	9.50	9.38	9.38	19500
2000-03-15	9.44	9.44	9.38	9.44	12800
2000-03-16	9.44	9.50	9.38	9.44	7600
2000-03-17	9.38	9.50	9.38	9.50	21000
2000-03-20	9.50	9.50	9.38	9.50	11400
2000-03-21	9.44	9.56	9.44	9.56	4000
2000-03-22	9.56	9.63	9.56	9.63	4400
2000-03-23	9.56	9.75	9.56	9.75	23800
2000-03-24	9.75	9.88	9.75	9.88	26300
2000-03-27	9.81	9.81	9.69	9.75	19600
2000-03-28	9.75	9.75	9.56	9.63	18000
2000-03-29	9.63	9.75	9.63	9.69	22300
2000-03-30	9.81	9.88	9.69	9.75	15200
2000-03-31	9.81	9.88	9.75	9.81	6800
2000-04-03	9.81	10.00	9.81	9.94	9600
2000-04-04	10.06	10.13	9.94	9.94	12800
2000-04-05	10.06	10.06	9.94	10.00	11700
2000-04-06	10.06	10.13	9.94	9.94	11100
2000-04-07	10.00	10.06	10.00	10.00	12300
2000-04-10	10.06	10.19	10.06	10.19	15800
2000-04-11	10.13	10.19	10.00	10.06	7300
2000-04-12	10.13	10.19	10.00	10.00	15200
2000-04-13	10.00	10.06	10.00	10.00	2800
2000-04-14	10.06	10.06	9.88	10.00	25200
2000-04-17	9.94	10.00	9.88	10.00	3400
2000-04-18	10.00	10.00	9.94	9.94	12800
2000-04-19	10.00	10.00	9.94	10.00	7500
2000-04-20	10.00	10.00	9.94	10.00	1800
2000-04-24	10.00	10.00	9.88	9.94	16500
2000-04-25	9.88	10.00	9.75	9.75	19800
2000-04-26	9.88	9.94	9.75	9.88	12100
2000-04-27	9.88	9.88	9.81	9.81	3500
2000-04-28	9.88	9.88	9.75	9.81	10700
2000-05-01	9.81	9.88	9.81	9.88	2300
2000-05-02	9.88	9.88	9.81	9.88	9600
2000-05-03	9.88	9.94	9.81	9.88	13700
2000-05-04	9.94	9.94	9.81	9.88	5000
2000-05-05	9.81	9.81	9.81	9.81	3400
2000-05-08	9.75	9.88	9.75	9.81	5500
2000-05-09	9.88	9.88	9.75	9.81	10200
2000-05-10	9.81	9.81	9.75	9.81	17100
2000-05-11	9.81	9.81	9.69	9.75	7200
2000-05-12	9.81	10.00	9.81	9.88	16700
2000-05-15	9.88	9.94	9.75	9.88	24800
2000-05-16	9.88	9.94	9.81	9.81	16800
2000-05-17	9.75	9.75	9.75	9.75	1200
2000-05-18	9.81	9.88	9.81	9.88	11000
2000-05-19	9.88	9.88	9.75	9.88	11800
2000-05-22	9.94	10.13	9.88	10.13	25100
2000-05-23	10.19	10.31	10.13	10.31	30800
2000-05-24	10.25	10.25	10.19	10.19	5300
2000-05-25	10.19	10.25	10.19	10.25	1400
2000-05-26	10.25	10.25	10.13	10.19	11000
2000-05-30	10.19	10.19	10.13	10.13	1800
2000-05-31	10.19	10.19	10.19	10.19	800
2000-06-01	10.19	10.31	10.19	10.31	14000
2000-06-02	10.38	10.50	10.38	10.50	8500
2000-06-05	10.50	10.63	10.50	10.56	16900
2000-06-06	10.63	10.63	10.56	10.56	6500
2000-06-07	10.56	10.75	10.56	10.69	23500
2000-06-08	10.81	10.81	10.69	10.69	9100
2000-06-09	10.75	10.75	10.63	10.63	6200
2000-06-12	10.69	10.69	10.63	10.69	19300
2000-06-13	10.63	10.63	10.56	10.63	13000
2000-06-14	10.63	10.63	10.50	10.56	5900
2000-06-15	10.56	10.63	10.56	10.63	17800
2000-06-16	10.56	10.56	10.56	10.56	1300
2000-06-19	10.63	10.63	10.50	10.63	17500
2000-06-20	10.69	10.69	10.63	10.63	14400
2000-06-21	10.69	10.69	10.63	10.63	2300
2000-06-22	10.69	10.69	10.63	10.63	6200
2000-06-23	10.69	10.75	10.69	10.69	13300
2000-06-26	10.75	10.75	10.63	10.69	7600
2000-06-27	10.69	10.69	10.63	10.69	2100
2000-06-28	10.75	10.75	10.63	10.69	3200
2000-06-29	10.69	10.69	10.63	10.63	2500
2000-06-30	10.75	10.81	10.75	10.75	42600
2000-07-03	10.81	10.81	10.69	10.75	16200
2000-07-05	10.88	10.88	10.75	10.81	17600
2000-07-06	10.81	10.88	10.75	10.88	11000
2000-07-07	10.94	10.94	10.81	10.88	13300
2000-07-10	10.88	10.88	10.81	10.81	17600
2000-07-11	10.81	10.81	10.75	10.75	18500
2000-07-12	10.81	10.81	10.69	10.69	17100
2000-07-13	10.69	10.88	10.69	10.88	9200
2000-07-14	10.88	10.88	10.63	10.69	12700
2000-07-17	10.69	10.69	10.63	10.69	8500
2000-07-18	10.63	10.63	10.63	10.63	5800
2000-07-19	10.75	10.81	10.69	10.75	9500
2000-07-20	10.75	10.88	10.75	10.81	9000
2000-07-21	10.88	10.88	10.81	10.81	9500
2000-07-24	10.88	10.94	10.75	10.81	16300
2000-07-25	10.81	10.94	10.81	10.81	18900
2000-07-26	10.88	11.00	10.88	10.88	19200
2000-07-27	11.00	11.06	10.94	10.94	24700
2000-07-28	11.00	11.00	10.81	10.81	18900
2000-07-31	10.88	10.88	10.75	10.81	5300
2000-08-01	10.88	10.88	10.63	10.69	47500
2000-08-02	10.69	10.75	10.69	10.69	12800
2000-08-03	10.75	10.75	10.69	10.75	4100
2000-08-04	10.81	10.81	10.69	10.81	20000
2000-08-07	10.81	10.88	10.75	10.88	12700
2000-08-08	10.88	10.88	10.75	10.75	7400
2000-08-09	10.81	10.88	10.75	10.88	3400
2000-08-10	10.94	11.00	10.88	10.94	18200
2000-08-11	10.88	10.88	10.88	10.88	4900
2000-08-14	11.00	11.00	10.88	10.88	5000
2000-08-15	10.88	10.94	10.81	10.94	14200
2000-08-16	10.94	11.00	10.81	11.00	28700
2000-08-17	11.00	11.13	11.00	11.13	10000
2000-08-18	11.00	11.06	10.94	11.06	6800
2000-08-21	11.06	11.06	10.94	11.00	15000
2000-08-22	11.00	11.06	10.94	10.94	5900
2000-08-23	11.13	11.19	10.94	11.19	11800
2000-08-24	11.13	11.19	11.00	11.06	12900
2000-08-25	11.00	11.13	11.00	11.13	1700
2000-08-28	11.13	11.13	11.06	11.13	11300
2000-08-29	11.13	11.13	11.06	11.13	2900
2000-08-30	11.13	11.13	11.06	11.06	14600
2000-08-31	11.13	11.13	11.00	11.06	7000
2000-09-01	11.00	11.06	10.94	10.94	8300
2000-09-05	11.00	11.06	10.94	11.00	12500
2000-09-06	11.00	11.06	10.94	11.06	7100
2000-09-07	11.06	11.06	10.94	10.94	5000
2000-09-08	10.94	11.00	10.94	11.00	6000
2000-09-11	10.94	11.19	10.94	11.13	31100
2000-09-12	11.25	11.25	11.13	11.19	5500
2000-09-13	11.25	11.25	11.06	11.13	7000
2000-09-14	11.13	11.13	11.13	11.13	600
2000-09-15	11.06	11.13	11.00	11.13	8500
2000-09-18	11.13	11.13	10.94	10.94	5700
2000-09-19	11.00	11.06	10.94	11.06	4000
2000-09-20	11.06	11.06	11.00	11.00	5300
2000-09-21	11.13	11.13	11.00	11.06	6000
2000-09-22	11.06	11.06	10.94	11.00	4700
2000-09-25	11.00	11.00	10.89	10.99	7200
2000-09-26	11.00	11.12	10.92	11.05	18600
2000-09-27	11.06	11.06	10.90	10.90	4500
2000-09-28	10.90	10.99	10.90	10.92	6800
2000-09-29	10.99	11.06	10.90	11.06	7600
2000-10-02	11.11	11.11	10.98	11.11	2300
2000-10-03	10.98	11.10	10.98	11.00	19300
2000-10-04	11.05	11.05	10.91	10.95	9000
2000-10-05	11.02	11.05	10.88	10.95	14300
2000-10-06	11.01	11.02	10.88	10.88	9100
2000-10-09	11.01	11.02	10.93	11.02	10400
2000-10-10	11.04	11.04	10.97	11.04	24900
2000-10-11	11.04	11.04	11.04	11.04	1600
2000-10-12	11.03	11.03	10.89	10.95	5600
2000-10-13	11.04	11.06	11.04	11.06	27300
2000-10-16	10.94	11.05	10.93	10.96	11400
2000-10-17	11.03	11.03	10.96	10.96	1300
2000-10-18	10.96	10.97	10.96	10.97	5500
2000-10-19	10.97	10.97	10.83	10.83	9500
2000-10-20	10.84	11.00	10.84	11.00	26800
2000-10-23	11.00	11.00	10.87	10.95	14500
2000-10-24	10.98	10.98	10.84	10.87	9500
2000-10-25	10.88	10.95	10.85	10.93	16400
2000-10-26	10.93	10.93	10.81	10.91	19300
2000-10-27	10.91	10.92	10.77	10.77	14500
2000-10-30	10.84	10.84	10.80	10.84	7800
2000-10-31	10.85	10.85	10.80	10.80	15600
2000-11-01	10.84	10.84	10.80	10.80	5100
2000-11-02	10.77	10.80	10.77	10.80	16100
2000-11-03	10.80	10.84	10.77	10.84	4000
2000-11-06	10.84	10.91	10.84	10.86	11000
2000-11-07	10.91	10.94	10.84	10.90	16700
2000-11-08	10.91	10.91	10.78	10.78	10200
2000-11-09	10.78	10.82	10.78	10.78	4600
2000-11-10	10.89	10.92	10.78	10.89	15500
2000-11-13	10.90	10.90	10.76	10.80	12800
2000-11-14	10.85	10.85	10.77	10.78	1700
2000-11-15	10.83	10.84	10.79	10.84	9200
2000-11-16	10.84	10.84	10.70	10.70	24200
2000-11-17	10.70	10.77	10.70	10.77	6000
2000-11-20	10.77	10.77	10.58	10.63	19700
2000-11-21	10.63	10.72	10.59	10.72	21500
2000-11-22	10.72	10.72	10.61	10.61	4600
2000-11-24	10.61	10.61	10.60	10.60	9700
2000-11-27	10.65	10.65	10.60	10.60	9100
2000-11-28	10.64	10.65	10.55	10.55	8300
2000-11-29	10.62	10.62	10.50	10.50	9300
2000-11-30	10.57	10.68	10.50	10.51	29200
2000-12-01	10.63	10.75	10.62	10.65	14300
2000-12-04	10.70	10.70	10.46	10.46	17100
2000-12-05	10.58	10.63	10.50	10.63	10700
2000-12-06	10.61	10.69	10.61	10.69	10300
2000-12-07	10.69	10.89	10.63	10.89	29500
2000-12-08	10.87	10.98	10.83	10.98	21300
2000-12-11	10.99	10.99	10.86	10.99	19500
2000-12-12	10.95	11.00	10.89	10.95	10800
2000-12-13	10.90	10.90	10.80	10.80	16700
2000-12-14	10.80	10.87	10.79	10.87	7200
2000-12-15	10.82	10.82	10.81	10.81	6500
2000-12-18	10.85	11.00	10.82	10.93	28100
2000-12-19	11.04	11.05	10.97	11.05	8400
2000-12-20	11.09	11.09	10.95	11.06	2900
2000-12-21	11.09	11.14	11.00	11.00	26500
2000-12-22	11.00	11.11	10.91	11.00	19900
2000-12-26	11.02	11.19	10.87	11.19	20200
2000-12-27	11.12	11.24	11.12	11.20	14100
2000-12-28	11.21	11.24	11.21	11.24	4500
2000-12-29	11.24	11.24	11.10	11.20	24900
2001-01-02	11.21	11.25	11.21	11.25	5700
2001-01-03	11.25	11.36	11.25	11.26	8600
2001-01-04	11.37	11.40	11.31	11.40	15200
2001-01-05	11.45	11.55	11.42	11.42	32700
2001-01-08	11.53	11.54	11.42	11.42	16300
2001-01-09	11.49	11.60	11.42	11.60	4400
2001-01-10	11.60	11.60	11.48	11.59	4900
2001-01-11	11.50	11.50	11.42	11.42	3400
2001-01-12	11.48	11.54	11.42	11.54	15900
2001-01-16	11.45	11.47	11.45	11.47	1600
2001-01-17	11.45	11.50	11.36	11.40	39800
2001-01-18	11.45	11.45	11.34	11.39	14100
2001-01-19	11.39	11.56	11.39	11.50	21500
2001-01-22	11.50	11.55	11.50	11.51	10900
2001-01-23	11.56	11.59	11.53	11.59	4900
2001-01-24	11.52	11.60	11.51	11.59	11800
2001-01-25	11.59	11.65	11.52	11.60	11100
2001-01-26	11.69	11.69	11.59	11.59	16100
2001-01-29	11.65	11.68	11.57	11.65	14500
2001-01-30	11.67	11.71	11.66	11.69	9000
2001-01-31	11.74	11.86	11.64	11.72	22200
2001-02-01	11.75	11.95	11.75	11.86	6700
2001-02-02	11.84	11.88	11.77	11.88	16900
2001-02-05	11.87	11.87	11.78	11.83	4000
2001-02-06	11.85	11.86	11.85	11.86	5700
2001-02-07	11.86	11.86	11.74	11.74	19900
2001-02-08	11.74	11.82	11.72	11.75	10700
2001-02-09	11.81	11.81	11.75	11.75	1500
2001-02-12	11.75	11.82	11.75	11.82	3700
2001-02-13	11.82	11.90	11.82	11.90	16300
2001-02-14	11.85	11.90	11.82	11.87	8300
2001-02-15	11.87	11.93	11.85	11.90	7700
2001-02-16	11.92	11.94	11.90	11.90	3300
2001-02-20	11.90	11.90	11.81	11.81	9500
2001-02-21	11.85	11.85	11.73	11.73	2600
2001-02-22	11.73	11.73	11.71	11.71	1300
2001-02-23	11.65	11.65	11.56	11.56	18700
2001-02-26	11.50	11.51	11.40	11.51	8900
2001-02-27	11.55	11.65	11.52	11.65	6900
2001-02-28	11.70	11.81	11.61	11.61	16700
2001-03-01	11.67	11.71	11.65	11.65	11700
2001-03-02	11.66	11.66	11.62	11.65	9200
2001-03-05	11.69	11.70	11.64	11.70	5800
2001-03-06	11.69	11.69	11.66	11.68	5300
2001-03-07	11.70	11.70	11.62	11.63	12600
2001-03-08	11.65	11.67	11.64	11.67	10800
2001-03-09	11.65	11.69	11.64	11.64	13800
2001-03-12	11.68	11.71	11.64	11.67	10200
2001-03-13	11.65	11.65	11.57	11.57	2600
2001-03-14	11.63	11.64	11.58	11.61	12500
2001-03-15	11.65	11.68	11.61	11.63	14400
2001-03-16	11.65	11.65	11.65	11.65	2700
2001-03-19	11.74	11.75	11.72	11.75	13400
2001-03-20	11.68	11.70	11.65	11.65	17900
2001-03-21	11.65	11.72	11.61	11.69	9200
2001-03-22	11.69	11.69	11.48	11.48	19500
2001-03-23	11.48	11.60	11.45	11.60	15900
2001-03-26	11.55	11.59	11.51	11.59	6700
2001-03-27	11.57	11.57	11.50	11.50	7000
2001-03-28	11.53	11.53	11.43	11.44	9600
2001-03-29	11.50	11.60	11.49	11.50	10100
2001-03-30	11.60	11.60	11.51	11.55	2100
2001-04-02	11.51	11.67	11.51	11.67	7800
2001-04-03	11.70	11.70	11.61	11.70	7600
2001-04-04	11.70	11.74	11.65	11.67	5100
2001-04-05	11.72	11.72	11.68	11.69	600
2001-04-06	11.81	11.83	11.74	11.74	12100
2001-04-09	11.72	11.82	11.71	11.76	11700
2001-04-10	11.70	11.76	11.67	11.76	7800
2001-04-11	11.65	11.65	11.51	11.51	15500
2001-04-12	11.58	11.58	11.48	11.48	5400
2001-04-16	11.41	11.55	11.39	11.50	5600
2001-04-17	11.50	11.55	11.40	11.55	15500
2001-04-18	11.55	11.55	11.46	11.51	11000
2001-04-19	11.58	11.58	11.51	11.51	2000
2001-04-20	11.51	11.58	11.51	11.58	800
2001-04-23	11.58	11.58	11.43	11.50	13100
2001-04-24	11.43	11.53	11.40	11.51	6300
2001-04-25	11.53	11.53	11.48	11.48	8900
2001-04-26	11.49	11.58	11.49	11.51	10800
2001-04-27	11.55	11.55	11.45	11.45	10800
2001-04-30	11.54	11.54	11.46	11.50	9200
2001-05-01	11.54	11.54	11.52	11.52	11300
2001-05-02	11.53	11.59	11.50	11.52	15900
2001-05-03	11.52	11.60	11.52	11.59	1400
2001-05-04	11.60	11.60	11.55	11.55	3600
2001-05-07	11.60	11.60	11.58	11.58	3900
2001-05-08	11.58	11.60	11.55	11.55	7200
2001-05-09	11.61	11.66	11.58	11.60	8900
2001-05-10	11.66	11.66	11.55	11.59	11100
2001-05-11	11.53	11.59	11.51	11.55	12300
2001-05-14	11.59	11.65	11.57	11.65	11100
2001-05-15	11.65	11.65	11.61	11.61	1100
2001-05-16	11.65	11.65	11.61	11.61	2600
2001-05-17	11.61	11.70	11.61	11.65	6100
2001-05-18	11.61	11.70	11.61	11.69	1400
2001-05-21	11.69	11.71	11.65	11.71	3100
2001-05-22	11.70	11.71	11.61	11.61	6100
2001-05-23	11.64	11.71	11.60	11.63	15200
2001-05-24	11.67	11.67	11.64	11.64	500
2001-05-25	11.63	11.66	11.60	11.60	9600
2001-05-29	11.67	11.67	11.62	11.62	8400
2001-05-30	11.65	11.65	11.60	11.60	12100
2001-05-31	11.64	11.66	11.60	11.66	12900
2001-06-01	11.67	11.70	11.67	11.70	3000
2001-06-04	11.71	11.71	11.60	11.60	19700
2001-06-05	11.64	11.65	11.59	11.65	5800
2001-06-06	11.65	11.65	11.60	11.60	8200
2001-06-07	11.59	11.60	11.58	11.60	6500
2001-06-08	11.60	11.60	11.56	11.56	18900
2001-06-11	11.56	11.65	11.56	11.61	22000
2001-06-12	11.61	11.67	11.61	11.67	10800
2001-06-13	11.60	11.60	11.53	11.53	4200
2001-06-14	11.52	11.53	11.45	11.46	16700
2001-06-15	11.46	11.54	11.46	11.52	10600
2001-06-18	11.50	11.52	11.50	11.52	2500
2001-06-19	11.52	11.58	11.52	11.58	11300
2001-06-20	11.60	11.60	11.60	11.60	700
2001-06-21	11.65	11.65	11.57	11.59	5900
2001-06-22	11.60	11.62	11.57	11.62	4300
2001-06-25	11.58	11.68	11.58	11.67	14400
2001-06-26	11.65	11.70	11.62	11.67	5000
2001-06-27	11.73	11.75	11.67	11.72	17500
2001-06-28	11.70	11.78	11.69	11.69	6900
2001-06-29	11.79	11.79	11.79	11.79	6500
2001-07-02	11.80	11.80	11.72	11.80	10000
2001-07-03	11.82	11.82	11.73	11.75	5500
2001-07-05	11.75	11.82	11.73	11.73	11200
2001-07-06	11.80	11.80	11.73	11.78	4300
2001-07-09	11.75	11.79	11.75	11.79	6800
2001-07-10	11.79	11.86	11.79	11.80	5100
2001-07-11	11.87	11.87	11.87	11.87	2600
2001-07-12	11.73	11.84	11.69	11.69	15100
2001-07-13	11.73	11.73	11.70	11.70	600
2001-07-16	11.76	11.76	11.69	11.70	8100
2001-07-17	11.75	11.75	11.69	11.70	10700
2001-07-18	11.73	11.73	11.73	11.73	500
2001-07-19	11.76	11.76	11.70	11.76	5600
2001-07-20	11.77	11.81	11.76	11.81	6800
2001-07-23	11.84	11.87	11.75	11.87	6200
2001-07-24	11.89	11.89	11.75	11.75	17500
2001-07-25	11.85	11.87	11.80	11.85	9600
2001-07-26	11.87	11.89	11.80	11.88	6400
2001-07-27	11.84	11.84	11.82	11.82	700
2001-07-30	11.88	11.99	11.87	11.88	11800
2001-07-31	11.98	12.05	11.95	11.95	6200
2001-08-01	12.00	12.04	11.95	11.95	1700
2001-08-02	12.00	12.09	12.00	12.00	3000
2001-08-03	11.94	12.05	11.94	11.98	3500
2001-08-06	12.03	12.07	12.00	12.00	7600
2001-08-07	12.00	12.08	12.00	12.06	4000
2001-08-08	12.08	12.08	12.08	12.08	1600
2001-08-09	12.13	12.15	12.13	12.15	1100
2001-08-10	12.15	12.22	12.15	12.21	12900
2001-08-13	12.20	12.20	12.14	12.15	3300
2001-08-14	12.18	12.22	12.14	12.20	4700
2001-08-15	12.20	12.20	12.11	12.11	7000
2001-08-16	12.18	12.19	12.16	12.19	4100
2001-08-17	12.20	12.22	12.16	12.18	10000
2001-08-20	12.23	12.23	12.16	12.17	3400
2001-08-21	12.25	12.28	12.18	12.20	4700
2001-08-22	12.28	12.38	12.28	12.30	8700
2001-08-23	12.35	12.35	12.25	12.25	5100
2001-08-24	12.30	12.38	12.25	12.26	8000
2001-08-27	12.30	12.35	12.28	12.28	7500
2001-08-28	12.28	12.38	12.28	12.30	4900
2001-08-29	12.37	12.47	12.37	12.38	14600
2001-08-30	12.40	12.40	12.37	12.37	2500
2001-08-31	12.46	12.47	12.41	12.41	6900
2001-09-04	12.45	12.48	12.41	12.41	11400
2001-09-05	12.41	12.41	12.35	12.35	14300
2001-09-06	12.34	12.38	12.34	12.34	9700
2001-09-07	12.33	12.38	12.32	12.32	6800
2001-09-10	12.30	12.38	12.30	12.31	9900
2001-09-17	12.25	12.32	12.20	12.25	16800
2001-09-18	12.24	12.32	12.21	12.32	11200
2001-09-19	12.20	12.20	11.86	12.00	7400
2001-09-20	12.00	12.00	11.55	11.55	17600
2001-09-21	11.25	11.35	11.15	11.21	24500
2001-09-24	11.31	11.65	11.28	11.45	13100
2001-09-25	11.70	11.70	11.50	11.55	18800
2001-09-26	11.65	11.80	11.61	11.70	10700
2001-09-27	11.80	11.80	11.62	11.66	3600
2001-09-28	11.76	11.89	11.68	11.81	13800
2001-10-01	11.85	11.90	11.76	11.83	32200
2001-10-02	11.90	11.95	11.83	11.94	3500
2001-10-03	11.95	12.05	11.93	11.97	5500
2001-10-04	12.05	12.05	11.97	12.00	4800
2001-10-05	12.00	12.05	12.00	12.00	26100
2001-10-08	12.05	12.10	12.03	12.03	4000
2001-10-09	12.01	12.05	12.00	12.01	2200
2001-10-10	12.05	12.11	12.00	12.10	7100
2001-10-11	12.07	12.09	12.00	12.00	2300
2001-10-12	11.96	12.02	11.91	11.91	8900
2001-10-15	11.99	11.99	11.80	11.80	17500
2001-10-16	11.80	11.80	11.78	11.80	4700
2001-10-17	11.90	11.90	11.80	11.82	1800
2001-10-18	11.90	12.00	11.80	12.00	21500
2001-10-19	12.01	12.01	11.94	11.94	2000
2001-10-22	12.05	12.05	12.00	12.05	600
2001-10-23	11.95	11.95	11.95	11.95	1100
2001-10-24	11.97	11.97	11.94	11.94	4200
2001-10-25	12.02	12.02	11.85	11.85	11100
2001-10-26	11.90	11.98	11.80	11.88	14100
2001-10-29	12.02	12.02	11.88	11.88	1300
2001-10-30	11.95	11.99	11.95	11.99	1000
2001-10-31	12.01	12.01	11.98	11.98	5500
2001-11-01	12.06	12.06	11.93	12.00	4200
2001-11-02	12.05	12.05	12.05	12.05	800
2001-11-05	12.06	12.06	11.98	12.00	3400
2001-11-06	12.00	12.10	12.00	12.10	5100
2001-11-07	12.15	12.34	12.15	12.22	15200
2001-11-08	12.25	12.25	12.20	12.20	3200
2001-11-09	12.21	12.21	12.17	12.19	3000
2001-11-12	12.13	12.20	12.13	12.16	10100
2001-11-13	12.07	12.15	12.07	12.15	1100
2001-11-14	12.14	12.14	12.04	12.10	8800
2001-11-15	12.05	12.05	12.03	12.03	7500
2001-11-16	12.07	12.11	12.03	12.08	11300
2001-11-19	12.14	12.14	12.14	12.14	1300
2001-11-20	12.05	12.05	12.03	12.05	3100
2001-11-21	12.05	12.05	11.90	11.95	8100
2001-11-23	11.98	11.98	11.98	11.98	200
2001-11-26	11.99	11.99	11.88	11.88	2200
2001-11-27	11.95	11.98	11.95	11.98	4200
2001-11-28	11.95	12.00	11.84	11.97	8500
2001-11-29	12.00	12.01	11.95	11.95	3400
2001-11-30	12.03	12.04	12.01	12.01	2400
2001-12-03	12.05	12.06	11.98	11.98	3200
2001-12-04	12.04	12.05	11.95	12.00	3300
2001-12-05	12.00	12.00	11.95	11.96	16300
2001-12-06	12.00	12.00	11.71	11.71	9000
2001-12-07	11.90	11.90	11.60	11.79	7500
2001-12-10	11.79	11.79	11.60	11.60	9200
2001-12-11	11.52	11.64	11.51	11.51	5900
2001-12-12	11.55	11.57	11.46	11.51	10400
2001-12-13	11.41	11.45	11.25	11.25	7500
2001-12-14	11.35	11.44	11.26	11.30	6700
2001-12-17	11.30	11.34	11.12	11.23	9100
2001-12-18	11.24	11.24	11.15	11.15	7100
2001-12-19	11.18	11.18	11.09	11.12	4000
2001-12-20	11.17	11.22	11.05	11.05	8700
2001-12-21	11.07	11.22	11.02	11.17	12200
2001-12-24	11.08	11.13	11.08	11.13	4200
2001-12-26	11.22	11.30	11.15	11.30	12200
2001-12-27	11.33	11.34	11.33	11.34	6500
2001-12-28	11.32	11.33	11.32	11.33	2100
2001-12-31	11.43	11.48	11.43	11.45	5900
2002-01-02	11.40	11.65	11.40	11.65	9300
2002-01-03	11.65	11.73	11.57	11.73	7200
2002-01-04	11.67	11.88	11.67	11.79	9600
2002-01-07	11.85	11.89	11.85	11.89	7300
2002-01-08	11.89	11.89	11.80	11.80	1900
2002-01-09	11.83	11.90	11.70	11.70	9600
2002-01-10	11.80	11.84	11.70	11.84	6800
2002-01-11	11.85	11.85	11.65	11.65	14800
2002-01-14	11.75	11.77	11.69	11.70	15800
2002-01-15	11.63	11.63	11.62	11.62	700
2002-01-16	11.65	11.73	11.62	11.71	7300
2002-01-17	11.67	11.70	11.67	11.70	1500
2002-01-18	11.73	11.73	11.62	11.71	4700
2002-01-22	11.71	11.71	11.60	11.60	12000
2002-01-23	11.70	11.75	11.65	11.70	9900
2002-01-24	11.70	11.76	11.65	11.76	4100
2002-01-25	11.77	11.80	11.72	11.80	7900
2002-01-28	11.81	11.81	11.75	11.75	5500
2002-01-29	11.70	11.77	11.70	11.75	2600
2002-01-30	11.78	11.78	11.64	11.65	19500
2002-01-31	11.75	11.75	11.65	11.68	3400
2002-02-01	11.73	11.78	11.71	11.78	5100
2002-02-04	11.74	11.90	11.72	11.85	21500
2002-02-05	11.80	11.90	11.80	11.85	4900
2002-02-06	11.80	11.85	11.78	11.85	6000
2002-02-07	11.86	11.95	11.80	11.82	16200
2002-02-08	11.85	11.85	11.82	11.82	3100
2002-02-11	11.84	11.84	11.75	11.75	3800
2002-02-12	11.80	11.84	11.78	11.84	1700
2002-02-13	11.70	11.70	11.64	11.65	15200
2002-02-14	11.69	11.70	11.69	11.70	3100
2002-02-15	11.70	11.70	11.64	11.68	3500
2002-02-19	11.72	11.73	11.64	11.64	8100
2002-02-20	11.62	11.66	11.60	11.66	20000
2002-02-21	11.64	11.64	11.60	11.60	4500
2002-02-22	11.68	11.68	11.57	11.60	14900
2002-02-25	11.60	11.67	11.60	11.67	8700
2002-02-26	11.67	11.67	11.62	11.63	3600
2002-02-27	11.70	11.70	11.66	11.70	6900
2002-02-28	11.70	11.73	11.66	11.72	8100
2002-03-01	11.71	11.71	11.65	11.66	7700
2002-03-04	11.65	11.67	11.65	11.67	2400
2002-03-05	11.66	11.67	11.62	11.67	4800
2002-03-06	11.62	11.66	11.61	11.66	4400
2002-03-07	11.61	11.64	11.58	11.63	5900
2002-03-08	11.55	11.63	11.50	11.57	10400
2002-03-11	11.50	11.55	11.20	11.40	20500
2002-03-12	11.43	11.49	11.37	11.49	7600
2002-03-13	11.33	11.40	11.32	11.40	2900
2002-03-14	11.46	11.46	11.32	11.45	5200
2002-03-15	11.40	11.40	11.32	11.38	6100
2002-03-18	11.38	11.38	11.29	11.29	7300
2002-03-19	11.34	11.34	11.25	11.30	6900
2002-03-20	11.28	11.28	11.10	11.20	9100
2002-03-21	11.23	11.26	11.12	11.20	8700
2002-03-22	11.15	11.22	11.15	11.21	8100
2002-03-25	11.21	11.22	11.12	11.20	9900
2002-03-26	11.20	11.24	11.20	11.22	4100
2002-03-27	11.26	11.26	11.11	11.18	7400
2002-03-28	11.25	11.25	11.07	11.20	9100
2002-04-01	11.20	11.26	11.18	11.26	8200
2002-04-02	11.25	11.26	10.80	11.02	50200
2002-04-03	11.02	11.07	11.02	11.06	9300
2002-04-04	11.06	11.08	11.03	11.05	6000
2002-04-05	11.08	11.15	11.08	11.15	6600
2002-04-08	11.15	11.15	11.10	11.15	2900
2002-04-09	11.17	11.18	11.10	11.18	6000
2002-04-10	11.18	11.19	11.14	11.19	9200
2002-04-11	11.15	11.19	11.15	11.19	12700
2002-04-12	11.10	11.19	11.08	11.19	11300
2002-04-15	11.20	11.24	11.20	11.24	10400
2002-04-16	11.20	11.29	11.20	11.29	7900
2002-04-17	11.30	11.32	11.25	11.32	4000
2002-04-18	11.32	11.32	11.27	11.30	8400
2002-04-19	11.31	11.31	11.16	11.18	23200
2002-04-22	11.22	11.22	11.15	11.20	7900
2002-04-23	11.22	11.30	11.20	11.30	10900
2002-04-24	11.25	11.30	11.15	11.20	10000
2002-04-25	11.24	11.30	11.20	11.25	7000
2002-04-26	11.25	11.30	11.21	11.29	10400
2002-04-29	11.30	11.32	11.28	11.32	3800
2002-04-30	11.39	11.39	11.30	11.30	6500
2002-05-01	11.39	11.44	11.39	11.40	9000
2002-05-02	11.40	11.45	11.40	11.45	9000
2002-05-03	11.45	11.45	11.38	11.45	1800
2002-05-06	11.40	11.43	11.35	11.35	8200
2002-05-07	11.43	11.45	11.41	11.44	6000
2002-05-08	11.44	11.44	11.30	11.33	17900
2002-05-09	11.34	11.34	11.22	11.26	27100
2002-05-10	11.30	11.35	11.30	11.35	7000
2002-05-13	11.36	11.40	11.35	11.40	6000
2002-05-14	11.38	11.39	11.27	11.34	21800
2002-05-15	11.35	11.35	11.21	11.30	28800
2002-05-16	11.32	11.33	11.25	11.29	17300
2002-05-17	11.29	11.34	11.26	11.34	8400
2002-05-20	11.35	11.40	11.28	11.40	7100
2002-05-21	11.40	11.40	11.35	11.37	7500
2002-05-22	11.40	11.40	11.35	11.39	7500
2002-05-23	11.39	11.53	11.39	11.52	10900
2002-05-24	11.45	11.55	11.43	11.52	15700
2002-05-28	11.55	11.55	11.55	11.55	1200
2002-05-29	11.55	11.55	11.51	11.54	4700
2002-05-30	11.53	11.54	11.49	11.54	3700
2002-05-31	11.55	11.55	11.54	11.54	3000
2002-06-03	11.54	11.55	11.50	11.54	7600
2002-06-04	11.54	11.54	11.48	11.54	3600
2002-06-05	11.55	11.55	11.48	11.54	8000
2002-06-06	11.55	11.55	11.48	11.55	4500
2002-06-07	11.55	11.57	11.48	11.57	1500
2002-06-10	11.60	11.65	11.55	11.55	17600
2002-06-11	11.60	11.60	11.50	11.56	30600
2002-06-12	11.58	11.64	11.55	11.64	10300
2002-06-13	11.64	11.64	11.64	11.64	3900
2002-06-14	11.64	11.65	11.56	11.58	15100
2002-06-17	11.58	11.63	11.56	11.60	9900
2002-06-18	11.61	11.67	11.56	11.56	17500
2002-06-19	11.53	11.62	11.53	11.62	3800
2002-06-20	11.63	11.63	11.60	11.62	6500
2002-06-21	11.59	11.59	11.52	11.52	7100
2002-06-24	11.57	11.63	11.52	11.52	12100
2002-06-25	11.55	11.63	11.52	11.63	9300
2002-06-26	11.65	11.65	11.51	11.57	25200
2002-06-27	11.57	11.62	11.57	11.60	3600
2002-06-28	11.65	11.65	11.60	11.62	3100
2002-07-01	11.66	11.68	11.60	11.66	10500
2002-07-02	11.69	11.82	11.68	11.82	25700
2002-07-03	11.88	11.90	11.75	11.88	6300
2002-07-05	11.86	11.88	11.86	11.86	1000
2002-07-08	11.86	11.89	11.70	11.89	19700
2002-07-09	11.85	11.87	11.83	11.87	1600
2002-07-10	11.95	11.95	11.87	11.93	5600
2002-07-11	11.90	11.93	11.81	11.92	12000
2002-07-12	11.87	11.93	11.85	11.93	13100
2002-07-15	11.93	11.93	11.88	11.92	5000
2002-07-16	11.92	11.92	11.85	11.85	11100
2002-07-17	11.92	11.93	11.90	11.90	11200
2002-07-18	11.93	11.94	11.92	11.92	2900
2002-07-19	11.92	11.92	11.90	11.90	1100
2002-07-22	11.86	11.94	11.85	11.88	29700
2002-07-23	11.90	11.90	11.78	11.85	14200
2002-07-24	11.88	11.91	11.85	11.86	13300
2002-07-25	11.87	11.90	11.82	11.82	17000
2002-07-26	11.86	11.88	11.86	11.88	2300
2002-07-29	11.87	11.88	11.80	11.85	4800
2002-07-30	11.86	11.87	11.84	11.84	5000
2002-07-31	11.86	11.94	11.83	11.90	19700
2002-08-01	11.94	11.94	11.90	11.90	14600
2002-08-02	11.92	11.95	11.87	11.95	12500
2002-08-05	11.95	11.96	11.85	11.90	9100
2002-08-06	11.95	11.95	11.90	11.92	2500
2002-08-07	11.90	11.94	11.88	11.90	12100
2002-08-08	11.95	11.95	11.91	11.95	6900
2002-08-09	11.93	11.99	11.93	11.99	12700
2002-08-12	11.99	11.99	11.96	11.98	6500
2002-08-13	12.02	12.04	12.02	12.03	4300
2002-08-14	12.05	12.05	12.02	12.02	8100
2002-08-15	12.09	12.09	12.00	12.05	9100
2002-08-16	12.03	12.04	12.01	12.02	6000
2002-08-19	12.10	12.12	12.02	12.03	7900
2002-08-20	12.08	12.08	12.02	12.03	13800
2002-08-21	12.06	12.08	12.02	12.08	14300
2002-08-22	12.08	12.11	12.08	12.11	21000
2002-08-23	12.11	12.13	12.11	12.13	28300
2002-08-26	12.14	12.20	12.13	12.20	31700
2002-08-27	12.22	12.23	12.06	12.08	11100
2002-08-28	12.12	12.15	12.10	12.15	4800
2002-08-29	12.16	12.20	12.16	12.20	4300
2002-08-30	12.25	12.28	12.19	12.25	5200
2002-09-03	12.29	12.48	12.25	12.42	25300
2002-09-04	12.40	12.40	12.28	12.29	6500
2002-09-05	12.35	12.35	12.27	12.27	3100
2002-09-06	12.30	12.38	12.30	12.30	5300
2002-09-09	12.30	12.30	12.29	12.29	3200
2002-09-10	12.30	12.30	12.28	12.28	6000
2002-09-11	12.29	12.29	12.23	12.24	5200
2002-09-12	12.17	12.25	12.17	12.25	9900
2002-09-13	12.30	12.30	12.22	12.22	2800
2002-09-16	12.30	12.34	12.25	12.25	8100
2002-09-17	12.28	12.28	12.17	12.20	5300
2002-09-18	12.25	12.25	12.22	12.23	2600
2002-09-19	12.28	12.28	12.20	12.21	4700
2002-09-20	12.25	12.27	12.20	12.27	9400
2002-09-23	12.30	12.30	12.20	12.26	8900
2002-09-24	12.30	12.35	12.18	12.18	11600
2002-09-25	12.22	12.22	12.15	12.15	4400
2002-09-26	12.25	12.25	12.17	12.17	10700
2002-09-27	12.20	12.29	12.05	12.05	30700
2002-09-30	12.25	12.25	12.14	12.18	14700
2002-10-01	12.20	12.21	12.16	12.16	6000
2002-10-02	12.14	12.19	12.11	12.11	9300
2002-10-03	12.15	12.16	12.14	12.16	2300
2002-10-04	12.20	12.20	12.12	12.12	8400
2002-10-07	12.18	12.18	12.10	12.15	16700
2002-10-08	12.22	12.22	12.05	12.08	20400
2002-10-09	12.05	12.14	12.02	12.07	11200
2002-10-10	12.07	12.16	12.07	12.08	4400
2002-10-11	12.12	12.12	12.07	12.09	3300
2002-10-14	12.05	12.19	12.04	12.15	21100
2002-10-15	12.01	12.01	11.95	11.97	12500
2002-10-16	11.85	11.85	11.80	11.85	6300
2002-10-17	11.80	11.81	11.73	11.79	12400
2002-10-18	11.70	11.74	11.49	11.49	20000
2002-10-21	11.49	11.58	11.45	11.53	17000
2002-10-22	11.45	11.50	11.40	11.41	16400
2002-10-23	11.42	11.60	11.40	11.60	15200
2002-10-24	11.53	11.53	11.52	11.52	1200
2002-10-25	11.50	11.60	11.50	11.58	1500
2002-10-28	11.55	11.60	11.51	11.55	2900
2002-10-29	11.45	11.55	11.42	11.55	11900
2002-10-30	11.52	11.57	11.52	11.57	4100
2002-10-31	11.57	11.63	11.54	11.63	7000
2002-11-01	11.67	11.67	11.60	11.64	7200
2002-11-04	11.61	11.65	11.60	11.60	3200
2002-11-05	11.59	11.62	11.56	11.62	2100
2002-11-06	11.63	11.63	11.58	11.60	5600
2002-11-07	11.61	11.64	11.55	11.63	45100
2002-11-08	11.65	11.72	11.65	11.72	4200
2002-11-11	11.73	11.81	11.73	11.81	4200
2002-11-12	11.83	11.83	11.73	11.80	2500
2002-11-13	11.62	11.70	11.58	11.59	19900
2002-11-14	11.60	11.60	11.50	11.50	9100
2002-11-15	11.46	11.53	11.46	11.47	12000
2002-11-18	11.53	11.65	11.53	11.60	17700
2002-11-19	11.55	11.56	11.50	11.51	6300
2002-11-20	11.55	11.55	11.54	11.55	3800
2002-11-21	11.58	11.58	11.53	11.53	4600
2002-11-22	11.53	11.61	11.53	11.61	3900
2002-11-25	11.61	11.67	11.61	11.67	9700
2002-11-26	11.62	11.69	11.61	11.65	17700
2002-11-27	11.65	11.71	11.65	11.70	5200
2002-11-29	11.70	11.78	11.70	11.78	14100
2002-12-02	11.75	11.83	11.75	11.82	7900
2002-12-03	11.78	11.82	11.68	11.68	21800
2002-12-04	11.69	11.70	11.65	11.70	3100
2002-12-05	11.75	11.75	11.60	11.61	6800
2002-12-06	11.63	11.71	11.63	11.71	3000
2002-12-09	11.70	11.70	11.69	11.70	4100
2002-12-10	11.60	11.74	11.60	11.74	14200
2002-12-11	11.66	11.71	11.66	11.70	4600
2002-12-12	11.63	11.69	11.63	11.69	11000
2002-12-13	11.60	11.67	11.60	11.67	3700
2002-12-16	11.68	11.69	11.61	11.62	4100
2002-12-17	11.62	11.70	11.62	11.65	6800
2002-12-18	11.63	11.63	11.63	11.63	2200
2002-12-19	11.67	11.73	11.65	11.70	4200
2002-12-20	11.70	11.77	11.66	11.74	7600
2002-12-23	11.72	11.72	11.66	11.66	6500
2002-12-24	11.74	11.77	11.74	11.77	8400
2002-12-26	11.77	11.79	11.72	11.79	5100
2002-12-27	11.80	11.80	11.70	11.75	4900
2002-12-30	11.75	11.90	11.75	11.90	9100
2002-12-31	11.90	11.93	11.83	11.93	16800
2003-01-02	11.90	11.95	11.87	11.95	3500
2003-01-03	11.93	11.93	11.85	11.90	2300
2003-01-06	11.88	11.88	11.77	11.80	8500
2003-01-07	11.80	11.80	11.76	11.78	14300
2003-01-08	11.77	11.85	11.77	11.80	8400
2003-01-09	11.81	11.90	11.72	11.90	29800
2003-01-10	11.89	11.89	11.82	11.82	3500
2003-01-13	11.88	11.90	11.81	11.88	20700
2003-01-14	11.86	11.98	11.86	11.92	6900
2003-01-15	11.85	11.85	11.85	11.85	1100
2003-01-16	11.83	11.83	11.75	11.75	6300
2003-01-17	11.75	11.89	11.75	11.89	4100
2003-01-21	11.85	11.99	11.84	11.99	47300
2003-01-22	11.95	11.98	11.95	11.97	64400
2003-01-23	11.95	12.03	11.95	12.03	15000
2003-01-24	11.97	12.07	11.97	12.00	11400
2003-01-27	12.00	12.00	11.88	11.88	11700
2003-01-28	11.92	11.95	11.88	11.88	3200
2003-01-29	11.92	11.92	11.84	11.84	8000
2003-01-30	11.84	11.87	11.84	11.87	6100
2003-01-31	11.92	11.92	11.89	11.89	1700
2003-02-03	11.93	11.93	11.83	11.85	4400
2003-02-04	11.84	11.86	11.84	11.86	1800
2003-02-05	11.86	11.94	11.86	11.90	4500
2003-02-06	11.87	12.00	11.87	12.00	5800
2003-02-07	11.99	11.99	11.80	11.88	18400
2003-02-10	11.84	11.89	11.84	11.88	5500
2003-02-11	11.85	11.90	11.82	11.90	5800
2003-02-12	11.90	11.90	11.85	11.87	1900
2003-02-13	11.85	11.89	11.80	11.86	8900
2003-02-14	11.86	11.99	11.85	11.86	18700
2003-02-18	11.81	11.82	11.80	11.80	2800
2003-02-19	11.80	11.81	11.80	11.80	6100
2003-02-20	11.79	11.86	11.79	11.85	5100
2003-02-21	11.82	11.89	11.82	11.89	4000
2003-02-24	11.90	11.96	11.83	11.83	6000
2003-02-25	11.83	12.00	11.83	12.00	13300
2003-02-26	12.00	12.05	12.00	12.05	12400
2003-02-27	12.02	12.05	12.02	12.05	3300
2003-02-28	12.05	12.09	12.05	12.05	10900
2003-03-03	12.02	12.10	12.02	12.10	8400
2003-03-04	12.10	12.15	12.10	12.15	8100
2003-03-05	12.17	12.25	12.17	12.21	26000
2003-03-06	12.20	12.20	12.15	12.15	500
2003-03-07	12.12	12.17	12.10	12.10	9900
2003-03-10	12.08	12.14	12.06	12.14	2200
2003-03-11	12.10	12.17	12.09	12.09	6700
2003-03-12	12.09	12.12	12.07	12.10	21200
2003-03-13	12.01	12.08	11.96	11.96	12400
2003-03-14	12.00	12.09	12.00	12.07	7500
2003-03-17	12.03	12.08	12.03	12.08	3400
2003-03-18	12.05	12.06	12.02	12.02	2800
2003-03-19	12.06	12.08	12.05	12.05	8100
2003-03-20	12.03	12.08	12.03	12.03	18200
2003-03-21	12.02	12.02	11.90	11.90	28300
2003-03-24	11.85	12.01	11.85	12.01	7700
2003-03-25	11.98	12.07	11.96	12.07	5400
2003-03-26	12.04	12.06	12.04	12.06	2100
2003-03-27	12.06	12.08	12.00	12.08	4600
2003-03-28	12.08	12.12	12.08	12.12	3500
2003-03-31	12.16	12.16	12.10	12.10	7000
2003-04-01	12.08	12.17	12.08	12.08	7100
2003-04-02	12.05	12.09	12.00	12.01	15600
2003-04-03	12.00	12.05	11.92	11.93	24300
2003-04-04	11.91	11.93	11.86	11.86	15200
2003-04-07	11.89	11.93	11.89	11.90	4300
2003-04-08	11.92	11.97	11.90	11.95	8400
2003-04-09	11.92	12.04	11.92	12.04	4800
2003-04-10	12.01	12.07	12.01	12.07	6100
2003-04-11	12.08	12.09	11.87	11.91	41500
2003-04-14	11.91	12.01	11.91	12.01	9300
2003-04-15	11.94	12.00	11.94	11.95	1600
2003-04-16	11.95	12.03	11.95	12.02	8700
2003-04-17	12.00	12.02	11.96	12.01	2900
2003-04-21	11.98	12.07	11.98	12.07	12600
2003-04-22	11.98	12.10	11.98	12.08	12200
2003-04-23	12.03	12.10	12.01	12.10	12500
2003-04-24	12.07	12.15	12.07	12.11	6700
2003-04-25	12.10	12.15	12.10	12.15	3500
2003-04-28	12.13	12.19	12.13	12.19	4100
2003-04-29	12.18	12.24	12.18	12.19	24100
2003-04-30	12.23	12.23	12.17	12.20	9800
2003-05-01	12.17	12.30	12.17	12.28	20200
2003-05-02	12.30	12.34	12.30	12.32	17100
2003-05-05	12.31	12.35	12.31	12.35	1700
2003-05-06	12.35	12.35	12.31	12.33	2800
2003-05-07	12.31	12.36	12.31	12.36	4400
2003-05-08	12.34	12.36	12.34	12.36	5200
2003-05-09	12.38	12.44	12.36	12.44	12400
2003-05-12	12.44	12.45	12.43	12.45	12100
2003-05-13	12.48	12.50	12.45	12.50	7200
2003-05-14	12.38	12.46	12.38	12.46	4600
2003-05-15	12.49	12.49	12.40	12.44	4500
2003-05-16	12.48	12.48	12.37	12.47	4500
2003-05-19	12.42	12.42	12.38	12.38	7100
2003-05-20	12.38	12.38	12.31	12.38	13500
2003-05-21	12.35	12.45	12.30	12.45	12200
2003-05-22	12.42	12.44	12.40	12.44	6800
2003-05-23	12.43	12.43	12.41	12.41	3000
2003-05-27	12.46	12.46	12.44	12.44	15900
2003-05-28	12.48	12.48	12.45	12.46	4900
2003-05-29	12.44	12.50	12.43	12.50	11200
2003-05-30	12.52	12.54	12.50	12.54	4000
2003-06-02	12.52	12.55	12.51	12.54	7000
2003-06-03	12.52	12.58	12.52	12.54	2300
2003-06-04	12.57	12.65	12.55	12.65	8300
2003-06-05	12.63	12.69	12.60	12.67	8800
2003-06-06	12.65	12.69	12.64	12.69	6400
2003-06-09	12.65	12.74	12.65	12.73	29100
2003-06-10	12.70	12.73	12.68	12.73	8100
2003-06-11	12.73	12.75	12.72	12.73	11700
2003-06-12	12.67	12.74	12.64	12.74	7200
2003-06-13	12.74	12.75	12.70	12.75	2900
2003-06-16	12.73	12.75	12.72	12.74	5900
2003-06-17	12.73	12.73	12.65	12.71	7300
2003-06-18	12.67	12.69	12.55	12.60	14200
2003-06-19	12.55	12.55	12.45	12.45	4800
2003-06-20	12.40	12.53	12.40	12.53	5300
2003-06-23	12.53	12.59	12.53	12.59	6300
2003-06-24	12.55	12.60	12.54	12.54	3400
2003-06-25	12.50	12.51	12.40	12.43	24100
2003-06-26	12.45	12.48	12.38	12.38	14500
2003-06-27	12.38	12.52	12.38	12.50	10200
2003-06-30	12.50	12.56	12.47	12.47	14700
2003-07-01	12.52	12.58	12.47	12.58	5800
2003-07-02	12.52	12.60	12.52	12.60	6300
2003-07-03	12.55	12.60	12.50	12.50	17000
2003-07-07	12.55	12.56	12.50	12.50	11300
2003-07-08	12.48	12.55	12.48	12.55	13400
2003-07-09	12.53	12.53	12.42	12.43	8800
2003-07-10	12.45	12.48	12.43	12.47	8800
2003-07-11	12.43	12.51	12.42	12.43	13700
2003-07-14	12.45	12.49	12.41	12.49	16700
2003-07-15	12.38	12.45	12.36	12.36	9900
2003-07-16	12.35	12.35	12.13	12.16	38700
2003-07-17	12.12	12.15	12.06	12.06	19900
2003-07-18	12.05	12.20	12.05	12.19	6700
2003-07-21	12.22	12.23	12.09	12.10	11600
2003-07-22	12.08	12.09	12.05	12.05	3800
2003-07-23	12.05	12.11	12.03	12.11	8200
2003-07-24	12.03	12.04	12.00	12.00	17500
2003-07-25	12.00	12.01	11.98	12.00	8100
2003-07-28	11.99	12.00	11.99	12.00	1100
2003-07-29	12.00	12.00	11.91	11.96	17200
2003-07-30	11.93	12.01	11.91	12.00	11900
2003-07-31	12.01	12.02	11.91	11.92	20600
2003-08-01	11.97	11.97	11.88	11.96	3200
2003-08-04	11.93	11.97	11.90	11.91	12200
2003-08-05	11.91	11.99	11.90	11.98	12200
2003-08-06	11.95	12.05	11.95	11.98	5400
2003-08-07	12.00	12.09	12.00	12.05	11100
2003-08-08	12.10	12.13	12.03	12.08	7700
2003-08-11	12.06	12.18	12.06	12.17	17000
2003-08-12	12.15	12.22	12.11	12.21	16700
2003-08-13	12.10	12.11	12.05	12.09	13600
2003-08-14	12.07	12.07	11.96	11.99	11100
2003-08-15	11.98	12.00	11.95	11.95	10800
2003-08-18	11.95	12.03	11.91	12.03	27200
2003-08-19	12.02	12.06	11.98	12.03	13200
2003-08-20	12.03	12.06	12.00	12.06	2900
2003-08-21	12.06	12.11	12.04	12.06	11400
2003-08-22	12.05	12.07	12.04	12.06	6200
2003-08-25	12.04	12.05	11.99	12.05	10300
2003-08-26	12.02	12.09	11.99	12.00	22700
2003-08-27	12.02	12.04	12.00	12.04	4600
2003-08-28	12.04	12.04	12.00	12.04	2600
2003-08-29	12.07	12.09	11.99	12.04	10800
2003-09-02	12.07	12.10	12.07	12.07	3400
2003-09-03	12.07	12.14	12.07	12.13	8900
2003-09-04	12.12	12.19	12.12	12.19	9500
2003-09-05	12.16	12.23	12.15	12.23	6300
2003-09-08	12.29	12.30	12.29	12.29	10900
2003-09-09	12.27	12.34	12.27	12.34	4800
2003-09-10	12.35	12.37	12.34	12.37	4400
2003-09-11	12.31	12.32	12.29	12.30	5900
2003-09-12	12.29	12.38	12.29	12.38	5600
2003-09-15	12.40	12.44	12.35	12.40	8300
2003-09-16	12.43	12.45	12.39	12.43	16800
2003-09-17	12.40	12.46	12.39	12.46	12900
2003-09-18	12.43	12.49	12.43	12.49	5600
2003-09-19	12.45	12.49	12.43	12.43	7500
2003-09-22	12.43	12.44	12.43	12.44	4500
2003-09-23	12.42	12.42	12.42	12.42	400
2003-09-24	12.41	12.45	12.41	12.45	1600
2003-09-25	12.42	12.47	12.42	12.47	3100
2003-09-26	12.47	12.50	12.44	12.44	7800
2003-09-29	12.44	12.48	12.43	12.48	3400
2003-09-30	12.50	12.57	12.50	12.57	13000
2003-10-01	12.59	12.60	12.54	12.56	5400
2003-10-02	12.54	12.56	12.48	12.54	6800
2003-10-03	12.50	12.52	12.45	12.52	14900
2003-10-06	12.48	12.53	12.48	12.50	8800
2003-10-07	12.48	12.52	12.45	12.45	15000
2003-10-08	12.42	12.44	12.41	12.43	12300
2003-10-09	12.42	12.43	12.38	12.38	22800
2003-10-10	12.38	12.44	12.35	12.36	20300
2003-10-13	12.36	12.44	12.36	12.41	3800
2003-10-14	12.44	12.46	12.42	12.46	6400
2003-10-15	12.46	12.46	12.41	12.45	6400
2003-10-16	12.37	12.44	12.36	12.44	3500
2003-10-17	12.44	12.44	12.37	12.38	3400
2003-10-20	12.37	12.41	12.37	12.38	1200
2003-10-21	12.38	12.50	12.38	12.50	22600
2003-10-22	12.50	12.50	12.46	12.46	6300
2003-10-23	12.46	12.50	12.46	12.48	6600
2003-10-24	12.48	12.48	12.47	12.48	3800
2003-10-27	12.47	12.48	12.46	12.47	2700
2003-10-28	12.50	12.50	12.46	12.46	8500
2003-10-29	12.50	12.54	12.50	12.54	4700
2003-10-30	12.52	12.52	12.51	12.51	1300
2003-10-31	12.54	12.58	12.54	12.58	6000
2003-11-03	12.59	12.62	12.57	12.57	10700
2003-11-04	12.61	12.65	12.57	12.63	2900
2003-11-05	12.64	12.66	12.60	12.63	10900
2003-11-06	12.61	12.64	12.59	12.59	11600
2003-11-07	12.62	12.62	12.62	12.62	700
2003-11-10	12.60	12.73	12.60	12.65	20100
2003-11-11	12.65	12.65	12.65	12.65	2300
2003-11-12	12.70	12.75	12.70	12.75	16200
2003-11-13	12.67	12.80	12.67	12.76	5200
2003-11-14	12.75	12.80	12.75	12.80	12000
2003-11-17	12.77	12.80	12.71	12.71	12600
2003-11-18	12.75	12.75	12.63	12.63	9800
2003-11-19	12.61	12.66	12.60	12.61	9900
2003-11-20	12.60	12.61	12.58	12.60	7900
2003-11-21	12.58	12.58	12.50	12.50	33900
2003-11-24	12.54	12.55	12.50	12.51	7000
2003-11-25	12.51	12.59	12.51	12.59	8400
2003-11-26	12.57	12.60	12.57	12.58	3100
2003-11-28	12.60	12.62	12.60	12.62	2200
2003-12-01	12.57	12.66	12.56	12.61	13800
2003-12-02	12.61	12.71	12.61	12.69	9300
2003-12-03	12.72	12.72	12.68	12.69	6300
2003-12-04	12.74	12.75	12.70	12.75	6400
2003-12-05	12.74	12.88	12.74	12.83	14100
2003-12-08	12.83	12.95	12.82	12.95	6700
2003-12-09	12.90	12.98	12.90	12.95	3400
2003-12-10	12.95	13.00	12.85	12.85	15900
2003-12-11	12.84	12.85	12.75	12.80	13500
2003-12-12	12.70	12.76	12.68	12.76	6100
2003-12-15	12.73	12.80	12.73	12.74	4200
2003-12-16	12.74	12.85	12.73	12.81	10100
2003-12-17	12.88	12.99	12.80	12.99	13000
2003-12-18	12.95	13.00	12.90	12.92	5100
2003-12-19	12.90	12.96	12.89	12.96	7200
2003-12-22	12.98	13.01	12.96	13.00	4000
2003-12-23	13.02	13.02	12.92	12.92	3000
2003-12-24	12.97	12.97	12.91	12.91	1600
2003-12-26	12.89	12.95	12.89	12.94	1800
2003-12-29	12.95	12.95	12.86	12.94	6600
2003-12-30	12.96	13.03	12.93	12.97	7200
2003-12-31	12.94	13.03	12.94	13.03	4300
2004-01-02	13.00	13.03	12.92	12.94	9900
2004-01-05	12.95	12.97	12.90	12.96	17800
2004-01-06	12.92	13.03	12.92	13.03	4600
2004-01-07	13.02	13.15	13.02	13.15	17000
2004-01-08	13.21	13.23	13.21	13.22	4700
2004-01-09	13.22	13.28	13.18	13.21	16400
2004-01-12	13.21	13.32	13.20	13.32	8000
2004-01-13	13.29	13.40	13.27	13.34	16600
2004-01-14	13.29	13.34	13.29	13.34	5300
2004-01-15	13.31	13.34	13.31	13.34	2700
2004-01-16	13.38	13.49	13.38	13.40	8400
2004-01-20	13.36	13.39	13.27	13.31	14100
2004-01-21	13.28	13.31	13.22	13.22	12700
2004-01-22	13.20	13.28	13.20	13.27	2800
2004-01-23	13.28	13.30	13.28	13.28	2600
2004-01-26	13.23	13.29	13.22	13.28	6900
2004-01-27	13.28	13.29	13.22	13.29	4200
2004-01-28	13.25	13.28	13.25	13.28	1200
2004-01-29	13.25	13.25	13.19	13.22	2600
2004-01-30	13.25	13.29	13.25	13.29	3600
2004-02-02	13.25	13.29	13.11	13.16	26800
2004-02-03	13.13	13.18	13.13	13.18	2400
2004-02-04	13.14	13.14	13.13	13.13	2500
2004-02-05	13.14	13.14	12.95	12.95	13400
2004-02-06	12.86	12.97	12.86	12.95	33200
2004-02-09	12.93	13.02	12.93	13.00	13000
2004-02-10	13.01	13.07	13.01	13.07	6800
2004-02-11	13.05	13.15	13.05	13.12	6700
2004-02-12	13.05	13.14	13.04	13.04	14200
2004-02-13	13.04	13.07	13.01	13.01	6200
2004-02-17	13.07	13.12	13.04	13.07	18500
2004-02-18	13.08	13.15	13.08	13.15	8800
2004-02-19	13.10	13.11	13.08	13.10	6100
2004-02-20	13.17	13.17	13.09	13.09	9400
2004-02-23	13.08	13.14	13.08	13.13	6500
2004-02-24	13.10	13.16	13.10	13.11	3600
2004-02-25	13.09	13.17	13.04	13.04	11800
2004-02-26	13.10	13.12	13.10	13.10	4200
2004-02-27	13.10	13.22	13.09	13.20	20400
2004-03-01	13.20	13.20	13.14	13.20	13800
2004-03-02	13.16	13.20	13.15	13.19	19700
2004-03-03	13.15	13.17	13.12	13.12	4500
2004-03-04	13.15	13.15	13.10	13.12	8700
2004-03-05	13.13	13.21	13.13	13.14	14400
2004-03-08	13.14	13.23	13.14	13.23	14000
2004-03-09	13.20	13.26	13.20	13.23	6300
2004-03-10	13.23	13.25	13.22	13.23	4700
2004-03-11	13.15	13.18	13.14	13.15	6200
2004-03-12	13.13	13.17	13.13	13.17	3900
2004-03-15	13.14	13.25	13.13	13.20	20400
2004-03-16	13.22	13.22	13.19	13.19	1600
2004-03-17	13.19	13.29	13.18	13.29	19100
2004-03-18	13.29	13.29	13.25	13.26	2700
2004-03-19	13.29	13.29	13.27	13.27	3100
2004-03-22	13.25	13.29	13.23	13.28	7400
2004-03-23	13.23	13.30	13.22	13.30	20100
2004-03-24	13.27	13.30	13.24	13.30	6700
2004-03-25	13.27	13.32	13.26	13.26	3800
2004-03-26	13.30	13.31	13.22	13.27	17100
2004-03-29	13.27	13.27	13.20	13.22	7300
2004-03-30	13.22	13.24	13.15	13.15	7600
2004-03-31	13.13	13.16	13.12	13.16	7000
2004-04-01	13.18	13.18	13.13	13.13	3400
2004-04-02	13.11	13.12	13.03	13.04	11700
2004-04-05	13.01	13.01	12.54	12.54	25300
2004-04-06	12.48	12.52	12.15	12.34	57900
2004-04-07	12.30	12.64	12.30	12.61	17700
2004-04-08	12.60	12.61	12.54	12.54	6900
2004-04-12	12.55	12.60	12.45	12.47	21200
2004-04-13	12.45	12.45	12.35	12.37	13600
2004-04-14	12.24	12.32	12.22	12.32	17600
2004-04-15	12.30	12.35	12.22	12.31	9900
2004-04-16	12.30	12.48	12.30	12.48	14900
2004-04-19	12.48	12.61	12.47	12.53	18900
2004-04-20	12.50	12.50	12.40	12.41	5600
2004-04-21	12.40	12.41	12.25	12.33	9300
2004-04-22	12.32	12.32	12.25	12.26	3300
2004-04-23	12.21	12.30	12.20	12.20	7300
2004-04-26	12.20	12.20	12.00	12.01	17600
2004-04-27	12.01	12.24	12.00	12.15	12900
2004-04-28	12.11	12.25	12.05	12.05	10800
2004-04-29	12.00	12.04	11.95	12.02	17100
2004-04-30	12.12	12.12	11.95	11.95	5800
2004-05-03	11.88	11.95	11.88	11.94	11900
2004-05-04	11.92	12.23	11.92	12.22	11400
2004-05-05	12.20	12.20	12.01	12.11	7000
2004-05-06	12.07	12.07	11.91	12.00	28300
2004-05-07	11.90	11.97	11.88	11.88	23300
2004-05-10	11.88	11.88	11.51	11.59	31800
2004-05-11	11.60	11.75	11.50	11.50	65100
2004-05-12	11.49	11.50	11.46	11.50	19300
2004-05-13	11.46	11.46	11.38	11.38	4900
2004-05-14	11.40	11.42	11.27	11.39	12700
2004-05-17	11.39	11.41	11.36	11.40	15300
2004-05-18	11.39	11.39	11.25	11.32	41500
2004-05-19	11.28	11.35	11.25	11.28	15600
2004-05-20	11.26	11.27	11.24	11.26	40300
2004-05-21	11.26	11.33	11.25	11.33	12100
2004-05-24	11.30	11.40	11.30	11.40	9900
2004-05-25	11.35	11.58	11.35	11.58	28500
2004-05-26	11.60	11.70	11.57	11.69	13600
2004-05-27	11.65	11.73	11.65	11.68	10400
2004-05-28	11.74	11.81	11.60	11.60	46600
2004-06-01	11.63	11.63	11.55	11.60	21100
2004-06-02	11.62	11.64	11.60	11.64	4200
2004-06-03	11.64	11.65	11.59	11.60	13400
2004-06-04	11.57	11.64	11.57	11.58	8400
2004-06-07	11.58	11.65	11.57	11.65	20200
2004-06-08	11.63	11.69	11.63	11.68	25400
2004-06-09	11.64	11.75	11.64	11.75	20300
2004-06-10	11.70	11.75	11.70	11.74	2900
2004-06-14	11.70	11.70	11.62	11.62	14200
2004-06-15	11.54	11.65	11.54	11.57	10900
2004-06-16	11.58	11.61	11.56	11.61	7100
2004-06-17	11.56	11.62	11.55	11.60	15300
2004-06-18	11.59	11.59	11.50	11.57	10300
2004-06-21	11.54	11.62	11.54	11.58	8700
2004-06-22	11.54	11.72	11.54	11.65	22700
2004-06-23	11.57	11.60	11.56	11.59	4400
2004-06-24	11.55	11.62	11.54	11.62	17500
2004-06-25	11.62	11.67	11.56	11.58	16800
2004-06-28	11.63	11.63	11.55	11.56	9900
2004-06-29	11.55	11.60	11.54	11.58	4700
2004-06-30	11.60	11.63	11.57	11.63	10200
2004-07-01	11.62	11.70	11.60	11.70	8200
2004-07-02	11.71	11.79	11.70	11.72	21600
2004-07-06	11.75	11.82	11.75	11.82	10800
2004-07-07	11.79	11.85	11.76	11.80	21800
2004-07-08	11.80	11.93	11.80	11.93	22200
2004-07-09	11.88	11.95	11.87	11.95	12400
2004-07-12	11.95	12.03	11.91	12.00	24300
2004-07-13	11.99	12.02	11.97	12.00	4800
2004-07-14	11.92	12.03	11.92	12.02	6500
2004-07-15	11.98	12.03	11.98	12.03	4300
2004-07-16	12.05	12.11	12.05	12.10	12800
2004-07-19	12.10	12.10	12.06	12.08	7900
2004-07-20	12.08	12.14	12.06	12.07	10000
2004-07-21	12.01	12.05	11.92	11.96	21800
2004-07-22	11.92	11.96	11.90	11.95	9900
2004-07-23	11.95	11.95	11.94	11.95	2000
2004-07-26	11.97	11.97	11.88	11.93	8700
2004-07-27	11.94	11.94	11.80	11.87	19100
2004-07-28	11.83	11.85	11.78	11.84	8700
2004-07-29	11.85	11.94	11.84	11.94	11600
2004-07-30	11.92	12.03	11.92	12.00	16700
2004-08-02	11.96	12.05	11.96	11.98	9700
2004-08-03	11.96	12.05	11.95	12.04	7500
2004-08-04	12.04	12.04	11.95	12.00	33300
2004-08-05	11.97	12.05	11.94	12.04	18200
2004-08-06	12.08	12.20	12.01	12.08	53000
2004-08-09	12.05	12.10	12.05	12.10	9700
2004-08-10	12.14	12.14	12.08	12.08	20100
2004-08-11	12.08	12.13	12.07	12.12	14200
2004-08-12	12.09	12.09	12.04	12.08	9400
2004-08-13	12.08	12.08	12.03	12.03	3800
2004-08-16	12.09	12.10	12.04	12.08	2900
2004-08-17	12.04	12.18	12.04	12.09	31000
2004-08-18	12.09	12.15	12.09	12.15	13100
2004-08-19	12.12	12.18	12.11	12.11	9900
2004-08-20	12.09	12.15	12.08	12.15	15800
2004-08-23	12.11	12.16	12.11	12.16	4500
2004-08-24	12.12	12.14	12.08	12.12	16200
2004-08-25	12.16	12.17	12.12	12.12	21000
2004-08-26	12.17	12.27	12.11	12.25	31700
2004-08-27	12.22	12.34	12.22	12.34	27900
2004-08-30	12.29	12.38	12.29	12.34	11800
2004-08-31	12.38	12.38	12.34	12.36	7400
2004-09-01	12.35	12.42	12.34	12.41	17800
2004-09-02	12.36	12.48	12.36	12.48	11600
2004-09-03	12.48	12.49	12.40	12.47	18300
2004-09-07	12.48	12.48	12.39	12.46	12900
2004-09-08	12.42	12.45	12.40	12.44	14100
2004-09-09	12.45	12.47	12.42	12.47	16600
2004-09-10	12.42	12.49	12.42	12.49	7300
2004-09-13	12.44	12.47	12.41	12.47	8100
2004-09-14	12.41	12.50	12.41	12.48	8900
2004-09-15	12.42	12.47	12.42	12.46	4500
2004-09-16	12.44	12.75	12.44	12.70	24300
2004-09-17	12.65	12.65	12.51	12.51	2100
2004-09-20	12.51	12.54	12.50	12.53	3800
2004-09-21	12.51	12.56	12.51	12.56	15600
2004-09-22	12.54	12.54	12.51	12.53	4900
2004-09-23	12.54	12.58	12.49	12.49	11300
2004-09-24	12.49	12.50	12.40	12.44	24200
2004-09-27	12.49	12.50	12.47	12.48	5700
2004-09-28	12.48	12.57	12.48	12.55	13800
2004-09-29	12.52	12.53	12.52	12.53	1200
2004-09-30	12.51	12.54	12.50	12.51	13800
2004-10-01	12.50	12.51	12.45	12.51	9300
2004-10-04	12.50	12.53	12.44	12.44	7900
2004-10-05	12.49	12.51	12.44	12.49	17800
2004-10-06	12.43	12.43	12.33	12.33	8900
2004-10-07	12.41	12.45	12.41	12.44	5500
2004-10-08	12.45	12.49	12.44	12.49	2200
2004-10-11	12.52	12.55	12.48	12.55	12700
2004-10-12	12.52	12.58	12.52	12.58	8000
2004-10-13	12.52	12.59	12.51	12.58	11700
2004-10-14	12.47	12.47	12.40	12.43	18200
2004-10-15	12.43	12.46	12.43	12.46	1800
2004-10-18	12.45	12.54	12.45	12.54	13900
2004-10-19	12.49	12.57	12.49	12.57	5900
2004-10-20	12.53	12.60	12.51	12.51	16500
2004-10-21	12.50	12.64	12.50	12.64	9600
2004-10-22	12.69	12.70	12.69	12.70	4300
2004-10-25	12.69	12.73	12.62	12.62	14300
2004-10-26	12.61	12.73	12.61	12.73	13500
2004-10-27	12.73	12.74	12.66	12.71	6400
2004-10-28	12.72	12.77	12.72	12.77	10700
2004-10-29	12.78	13.00	12.77	12.80	12900
2004-11-01	12.90	12.97	12.90	12.97	12100
2004-11-02	12.87	13.13	12.85	12.89	9600
2004-11-03	12.86	12.86	12.85	12.85	1700
2004-11-04	12.90	12.94	12.90	12.93	6400
2004-11-05	12.90	12.91	12.81	12.89	6900
2004-11-08	12.80	12.86	12.60	12.78	17800
2004-11-09	12.68	12.83	12.45	12.61	21100
2004-11-10	12.51	12.76	12.46	12.70	4400
2004-11-11	12.61	12.62	12.52	12.62	3300
2004-11-12	12.52	12.77	12.46	12.77	15500
2004-11-15	12.75	12.81	12.64	12.65	13700
2004-11-16	12.85	12.87	12.48	12.50	35000
2004-11-17	12.46	12.50	12.45	12.47	28800
2004-11-18	12.46	12.47	12.44	12.44	19800
2004-11-19	12.44	12.44	12.35	12.38	12000
2004-11-22	12.38	12.46	12.38	12.46	5200
2004-11-23	12.41	12.42	12.40	12.40	23600
2004-11-24	12.40	12.44	12.36	12.36	14600
2004-11-26	12.40	12.40	12.37	12.37	3500
2004-11-29	12.37	12.41	12.30	12.30	32600
2004-11-30	12.36	12.38	12.30	12.38	38000
2004-12-01	12.38	12.39	12.33	12.39	16000
2004-12-02	12.33	12.39	12.31	12.35	8300
2004-12-03	12.39	12.40	12.39	12.40	7300
2004-12-06	12.40	12.50	12.31	12.31	6400
2004-12-07	12.31	12.45	12.31	12.37	7200
2004-12-08	12.36	12.50	12.36	12.50	4900
2004-12-09	12.47	12.49	12.47	12.49	300
2004-12-10	12.45	12.50	12.36	12.41	12100
2004-12-13	12.36	12.50	12.35	12.50	7800
2004-12-14	12.41	12.49	12.40	12.48	13100
2004-12-15	12.30	12.50	12.29	12.45	11100
2004-12-16	12.38	12.41	12.32	12.40	5700
2004-12-17	12.35	12.43	12.30	12.43	4100
2004-12-20	12.44	12.44	12.32	12.36	9200
2004-12-21	12.37	12.42	12.37	12.40	10700
2004-12-22	12.40	12.42	12.36	12.40	10600
2004-12-23	12.40	12.40	12.35	12.39	6200
2004-12-27	12.39	12.50	12.36	12.37	16800
2004-12-28	12.44	12.45	12.36	12.36	13100
2004-12-29	12.36	12.36	12.29	12.34	15300
2004-12-30	12.30	12.34	12.30	12.32	1800
2004-12-31	12.34	12.41	12.34	12.41	7200
2005-01-03	12.41	12.50	12.37	12.50	7500
2005-01-04	12.48	12.48	12.38	12.43	10300
2005-01-05	12.43	12.49	12.37	12.38	16000
2005-01-06	12.47	12.49	12.47	12.49	4700
2005-01-07	12.50	12.50	12.42	12.49	13100
2005-01-10	12.51	12.54	12.44	12.54	15200
2005-01-11	12.44	12.55	12.44	12.54	12000
2005-01-12	12.55	12.60	12.52	12.59	14100
2005-01-13	12.51	12.64	12.50	12.56	15200
2005-01-14	12.50	12.60	12.43	12.55	16300
2005-01-18	12.61	12.61	12.55	12.55	10000
2005-01-19	12.64	12.64	12.47	12.50	30000
2005-01-20	12.50	12.52	12.46	12.50	19000
2005-01-21	12.50	12.64	12.50	12.63	11600
2005-01-24	12.64	13.00	12.60	12.99	17800
2005-01-25	12.86	13.26	12.83	13.15	45800
2005-01-26	13.15	13.15	13.10	13.14	5900
2005-01-27	13.14	13.20	12.91	13.00	6500
2005-01-28	13.10	13.20	13.10	13.12	7500
2005-01-31	13.22	13.40	13.22	13.25	6100
2005-02-01	13.30	13.40	13.20	13.30	4700
2005-02-02	13.38	13.38	13.22	13.22	7900
2005-02-03	13.22	13.22	13.13	13.15	9900
2005-02-04	13.12	13.12	12.99	13.00	17000
2005-02-07	13.07	13.07	12.92	13.00	12800
2005-02-08	12.99	13.07	12.90	13.07	38300
2005-02-09	13.17	13.18	12.89	12.98	30500
2005-02-10	13.02	13.05	12.98	13.05	5800
2005-02-11	13.20	13.25	13.12	13.14	17600
2005-02-14	13.24	13.30	13.16	13.26	4500
2005-02-15	13.18	13.38	13.12	13.29	12200
2005-02-16	13.39	13.40	13.15	13.21	12300
2005-02-17	13.23	13.25	13.10	13.14	5900
2005-02-18	13.14	13.14	13.00	13.14	7200
2005-02-22	13.05	13.26	13.00	13.19	10800
2005-02-23	13.29	13.29	13.20	13.24	9200
2005-02-24	13.34	13.36	13.20	13.23	8200
2005-02-25	13.11	13.31	13.09	13.31	13000
2005-02-28	13.31	13.34	13.31	13.34	2100
2005-03-01	13.34	13.34	13.29	13.30	8200
2005-03-02	13.20	13.23	13.20	13.20	2000
2005-03-03	13.20	13.33	13.07	13.12	17300
2005-03-04	13.06	13.24	13.06	13.10	13400
2005-03-07	13.05	13.10	13.02	13.02	11700
2005-03-08	13.05	13.23	13.05	13.23	14900
2005-03-09	13.13	13.20	13.02	13.20	3700
2005-03-10	13.20	13.20	13.14	13.20	5900
2005-03-11	13.13	13.28	13.13	13.22	14300
2005-03-14	13.13	13.21	13.11	13.21	2400
2005-03-15	13.06	13.17	13.06	13.06	9500
2005-03-16	13.05	13.05	12.97	12.97	6300
2005-03-17	12.93	12.95	12.93	12.95	1100
2005-03-18	13.00	13.05	12.94	12.98	6000
2005-03-21	12.95	12.95	12.65	12.67	31700
2005-03-22	12.59	12.60	12.34	12.34	24700
2005-03-23	12.34	12.37	12.28	12.28	22500
2005-03-24	12.33	12.33	12.24	12.31	7800
2005-03-28	12.26	12.38	12.25	12.38	17300
2005-03-29	12.29	12.41	12.25	12.36	26000
2005-03-30	12.37	12.44	12.31	12.40	10000
2005-03-31	12.54	12.60	12.40	12.60	8000
2005-04-01	12.60	12.60	12.27	12.30	47000
2005-04-04	12.40	12.40	12.03	12.12	82400
2005-04-05	12.06	12.15	12.05	12.14	19500
2005-04-06	12.16	12.17	12.11	12.15	12000
2005-04-07	12.14	12.29	12.14	12.29	30500
2005-04-08	12.29	12.30	12.25	12.28	13900
2005-04-11	12.34	12.37	12.28	12.32	4300
2005-04-12	12.32	12.40	12.32	12.40	12500
2005-04-13	12.49	12.60	12.43	12.50	18400
2005-04-14	12.37	12.50	12.37	12.46	10600
2005-04-15	12.48	12.57	12.40	12.48	9700
2005-04-18	12.68	12.70	12.52	12.57	11300
2005-04-19	12.61	12.87	12.48	12.78	18900
2005-04-20	12.85	12.94	12.69	12.91	12600
2005-04-21	12.91	12.91	12.80	12.89	7600
2005-04-22	12.99	12.99	12.80	12.89	2800
2005-04-25	12.99	13.07	12.83	13.07	5200
2005-04-26	12.99	13.01	12.74	12.74	18800
2005-04-27	12.80	12.89	12.78	12.82	10300
2005-04-28	12.92	12.96	12.85	12.94	5600
2005-04-29	12.97	13.06	12.95	12.99	9600
2005-05-02	12.99	13.39	12.94	12.94	14800
2005-05-03	12.84	12.90	12.84	12.89	8600
2005-05-04	12.80	12.92	12.80	12.92	4400
2005-05-05	12.86	12.96	12.86	12.93	8700
2005-05-06	13.00	13.00	12.80	12.80	12900
2005-05-09	12.94	13.10	12.82	12.97	15400
2005-05-10	12.92	13.05	12.92	13.04	9500
2005-05-11	13.10	13.10	13.05	13.06	2100
2005-05-12	13.02	13.03	12.92	13.02	8300
2005-05-13	13.02	13.02	12.99	13.00	4700
2005-05-16	13.00	13.12	12.94	12.96	19800
2005-05-17	13.00	13.09	12.93	13.07	7800
2005-05-18	13.08	13.19	13.01	13.01	12400
2005-05-19	13.05	13.10	13.03	13.07	10900
2005-05-20	13.07	13.09	13.02	13.02	7300
2005-05-23	13.09	13.10	13.05	13.10	8400
2005-05-24	13.10	13.15	13.06	13.07	4900
2005-05-25	13.17	13.18	13.04	13.09	19500
2005-05-26	13.02	13.08	13.02	13.08	6700
2005-05-27	13.08	13.09	13.07	13.07	18600
2005-05-31	13.08	13.23	13.08	13.23	7100
2005-06-01	13.23	13.24	13.16	13.23	7500
2005-06-02	13.22	13.22	13.11	13.22	6500
2005-06-03	13.24	13.29	13.24	13.29	9300
2005-06-06	13.30	13.32	13.25	13.25	5200
2005-06-07	13.40	13.46	13.30	13.30	5100
2005-06-08	13.37	13.65	13.23	13.50	20900
2005-06-09	13.49	13.50	13.39	13.41	15700
2005-06-10	13.49	13.50	13.35	13.50	14800
2005-06-13	13.60	13.60	13.45	13.57	19200
2005-06-14	13.56	13.62	13.56	13.60	8000
2005-06-15	13.90	13.90	13.52	13.52	29700
2005-06-16	13.56	13.63	13.51	13.63	8300
2005-06-17	13.65	13.65	13.53	13.53	14800
2005-06-20	13.63	13.63	13.53	13.60	9600
2005-06-21	13.58	13.67	13.56	13.61	4400
2005-06-22	13.60	13.70	13.60	13.70	9300
2005-06-23	13.70	13.76	13.70	13.73	5100
2005-06-24	13.74	13.81	13.65	13.66	13200
2005-06-27	13.75	13.79	13.70	13.74	5800
2005-06-28	13.78	13.79	13.76	13.76	3600
2005-06-29	13.77	13.84	13.77	13.77	6200
2005-06-30	13.83	14.00	13.83	13.91	8600
2005-07-01	13.98	13.99	13.95	13.99	7800
2005-07-05	13.96	14.10	13.96	14.00	9200
2005-07-06	14.10	14.10	13.95	13.95	9600
2005-07-07	13.96	13.97	13.85	13.87	20000
2005-07-08	13.95	13.97	13.69	13.77	32200
2005-07-11	13.80	13.80	13.69	13.77	14600
2005-07-12	13.70	13.91	13.70	13.91	26600
2005-07-13	13.83	13.96	13.80	13.82	27300
2005-07-14	13.84	13.90	13.73	13.78	16400
2005-07-15	13.71	13.78	13.67	13.68	14800
2005-07-18	13.74	13.74	13.55	13.61	29800
2005-07-19	13.60	13.60	13.45	13.45	11200
2005-07-20	13.45	13.45	13.44	13.45	4900
2005-07-21	13.45	13.55	13.45	13.48	9800
2005-07-22	13.54	13.61	13.50	13.60	16400
2005-07-25	13.60	13.60	13.56	13.58	9900
2005-07-26	13.58	13.61	13.57	13.61	19500
2005-07-27	13.59	13.61	13.57	13.60	10300
2005-07-28	13.62	13.62	13.47	13.52	15700
2005-07-29	13.57	13.57	13.40	13.42	13200
2005-08-01	13.43	13.46	13.38	13.44	25900
2005-08-02	13.38	13.44	13.38	13.41	3200
2005-08-03	13.41	13.41	13.33	13.34	40600
2005-08-04	13.37	13.38	13.34	13.34	20200
2005-08-05	13.28	13.43	13.25	13.34	14700
2005-08-08	13.36	13.37	13.30	13.34	5000
2005-08-09	13.43	13.43	13.27	13.32	8600
2005-08-10	13.28	13.37	13.28	13.32	9200
2005-08-11	13.34	13.39	13.24	13.39	30300
2005-08-12	13.49	13.59	13.49	13.59	11900
2005-08-15	13.69	13.69	13.45	13.50	11700
2005-08-16	13.75	13.75	13.45	13.45	19400
2005-08-17	13.55	13.55	13.45	13.45	13800
2005-08-18	13.47	13.49	13.44	13.49	12300
2005-08-19	13.48	13.64	13.48	13.57	25100
2005-08-22	13.80	13.80	13.50	13.64	14700
2005-08-23	13.71	13.71	13.56	13.63	7600
2005-08-24	13.63	13.79	13.63	13.78	17100
2005-08-25	13.89	13.89	13.76	13.84	6800
2005-08-26	13.84	13.84	13.71	13.75	17600
2005-08-29	13.73	13.80	13.67	13.74	26400
2005-08-30	13.73	13.76	13.62	13.62	24300
2005-08-31	13.69	13.69	13.53	13.56	19200
2005-09-01	13.57	13.77	13.57	13.74	8100
2005-09-02	13.78	13.84	13.74	13.80	9300
2005-09-06	13.85	13.99	13.78	13.99	6400
2005-09-07	13.87	13.95	13.77	13.87	15100
2005-09-08	13.97	13.97	13.86	13.87	14700
2005-09-09	13.88	14.09	13.87	14.07	24300
2005-09-12	14.09	14.10	13.96	14.10	6900
2005-09-13	14.10	14.12	14.01	14.12	10700
2005-09-14	14.12	14.13	13.98	14.03	10500
2005-09-15	13.88	14.02	13.82	13.82	10200
2005-09-16	13.88	13.92	13.79	13.79	12900
2005-09-19	13.80	13.93	13.70	13.70	24200
2005-09-20	13.80	13.87	13.51	13.59	17900
2005-09-21	13.69	13.85	13.61	13.80	7800
2005-09-22	13.83	13.87	13.71	13.71	8600
2005-09-23	13.81	13.85	13.62	13.84	5200
2005-09-26	13.81	13.86	13.60	13.62	9900
2005-09-27	13.51	13.80	13.51	13.73	15000
2005-09-28	13.62	13.87	13.62	13.87	15000
2005-09-29	13.87	13.87	13.64	13.69	8200
2005-09-30	13.85	13.90	13.75	13.75	4700
2005-10-03	13.90	13.99	13.76	13.95	11400
2005-10-04	13.87	14.04	13.87	14.00	20800
2005-10-05	13.99	14.00	13.97	13.98	10200
2005-10-06	13.98	14.03	13.91	13.91	5500
2005-10-07	14.05	14.17	13.90	14.01	26800
2005-10-10	14.23	14.23	13.84	13.84	26100
2005-10-11	13.90	13.99	13.90	13.95	11200
2005-10-12	13.98	14.00	13.95	13.98	9900
2005-10-13	14.20	14.20	13.96	13.96	6000
2005-10-14	14.05	14.05	13.93	13.94	2900
2005-10-17	14.00	14.00	13.70	13.76	11200
2005-10-18	13.80	13.95	13.77	13.88	13000
2005-10-19	14.04	14.04	14.03	14.04	2100
2005-10-20	13.95	13.99	13.85	13.91	7200
2005-10-21	13.98	14.06	13.98	14.05	12000
2005-10-24	14.08	14.09	14.00	14.00	4700
2005-10-25	14.20	14.20	14.00	14.00	18900
2005-10-26	14.10	14.11	13.93	13.93	10500
2005-10-27	14.03	14.23	14.00	14.14	13000
2005-10-28	14.05	14.10	13.99	13.99	8700
2005-10-31	14.23	14.23	14.00	14.00	24400
2005-11-01	14.05	14.09	13.96	14.06	3300
2005-11-02	13.98	14.18	13.98	14.01	9600
2005-11-03	14.11	14.11	13.98	13.99	12100
2005-11-04	13.99	14.10	13.99	14.05	3100
2005-11-07	14.15	14.15	13.99	14.10	17300
2005-11-08	14.18	14.18	14.04	14.04	5900
2005-11-09	14.12	14.12	14.00	14.00	3200
2005-11-10	14.00	14.08	14.00	14.01	6800
2005-11-11	14.11	14.14	14.01	14.06	11600
2005-11-14	14.16	14.16	13.98	14.06	15400
2005-11-15	13.88	13.90	13.74	13.74	29900
2005-11-16	13.84	13.86	13.78	13.85	3600
2005-11-17	13.95	14.00	13.94	14.00	8500
2005-11-18	14.00	14.00	13.87	13.98	10500
2005-11-21	13.96	13.99	13.90	13.99	7900
2005-11-22	13.90	14.00	13.90	13.97	4400
2005-11-23	14.07	14.07	14.02	14.03	2900
2005-11-25	13.95	14.01	13.95	13.95	2500
2005-11-28	14.00	14.09	14.00	14.05	9800
2005-11-29	14.08	14.13	14.05	14.13	8000
2005-11-30	14.13	14.19	14.05	14.15	13500
2005-12-01	14.20	14.23	14.14	14.23	10200
2005-12-02	14.16	14.24	14.11	14.24	5200
2005-12-05	14.25	14.25	14.07	14.20	2400
2005-12-06	14.15	14.24	14.00	14.02	23700
2005-12-07	13.97	14.13	13.97	14.06	20700
2005-12-08	13.97	13.99	13.93	13.98	5500
2005-12-09	13.98	13.99	13.88	13.88	3900
2005-12-12	13.98	14.00	13.87	13.87	3100
2005-12-13	13.98	14.04	13.98	14.01	14100
2005-12-14	14.02	14.22	14.02	14.10	22600
2005-12-15	13.95	14.05	13.88	13.88	13100
2005-12-16	13.95	14.05	13.85	13.85	17800
2005-12-19	13.94	13.95	13.80	13.93	9400
2005-12-20	13.84	13.90	13.81	13.90	6200
2005-12-21	14.03	14.03	13.79	13.89	13200
2005-12-22	13.90	13.90	13.80	13.86	11800
2005-12-23	13.86	14.04	13.80	13.92	13800
2005-12-27	14.02	14.04	13.78	13.90	17100
2005-12-28	14.00	14.03	13.90	13.97	4000
2005-12-29	13.90	14.09	13.90	14.00	8800
2005-12-30	14.07	14.08	13.88	14.00	8200
2006-01-03	14.00	14.09	14.00	14.09	6800
2006-01-04	14.09	14.10	14.03	14.03	18300
2006-01-05	14.03	14.09	14.02	14.09	3700
2006-01-06	14.09	14.19	14.09	14.19	23100
2006-01-09	14.24	14.24	14.10	14.20	10700
2006-01-10	14.19	14.22	14.15	14.15	5100
2006-01-11	14.09	14.10	14.05	14.09	4400
2006-01-12	14.05	14.15	14.05	14.10	10500
2006-01-13	14.10	14.13	14.06	14.11	15700
2006-01-17	14.13	14.14	13.99	14.11	9500
2006-01-18	14.07	14.15	14.06	14.15	6900
2006-01-19	14.24	14.24	14.13	14.24	12800
2006-01-20	14.16	14.27	14.16	14.18	9300
2006-01-23	14.17	14.32	14.17	14.32	13200
2006-01-24	14.30	14.30	14.11	14.15	30300
2006-01-25	14.20	14.36	14.15	14.36	16400
2006-01-26	14.40	14.40	14.33	14.38	10300
2006-01-27	14.38	14.40	14.27	14.29	7900
2006-01-30	14.29	14.30	14.28	14.29	1800
2006-01-31	14.32	14.37	14.28	14.33	6200
2006-02-01	14.33	14.33	14.27	14.29	11800
2006-02-02	14.30	14.30	14.24	14.27	12300
2006-02-03	14.31	14.31	14.07	14.13	13500
2006-02-06	14.30	14.51	14.30	14.30	13700
2006-02-07	14.27	14.30	14.15	14.15	7500
2006-02-08	14.10	14.16	14.08	14.11	27200
2006-02-09	14.23	14.30	14.13	14.13	13700
2006-02-10	14.13	14.23	14.10	14.10	9700
2006-02-13	14.07	14.16	14.06	14.11	15900
2006-02-14	14.02	14.05	13.98	14.05	21000
2006-02-15	14.00	14.15	14.00	14.14	13000
2006-02-16	14.10	14.15	14.07	14.15	16300
2006-02-17	14.15	14.20	14.15	14.20	4700
2006-02-21	14.17	14.19	14.15	14.16	10100
2006-02-22	14.12	14.20	14.11	14.20	4500
2006-02-23	14.13	14.23	14.13	14.22	6400
2006-02-24	14.16	14.22	14.13	14.13	9000
2006-02-27	14.18	14.23	14.10	14.18	9600
2006-02-28	14.21	14.28	14.16	14.27	10100
2006-03-01	14.29	14.29	14.17	14.28	4300
2006-03-02	14.21	14.31	14.15	14.30	9800
2006-03-03	14.22	14.32	14.15	14.23	12400
2006-03-06	14.26	14.30	14.18	14.29	19300
2006-03-07	14.29	14.29	13.21	13.32	66000
2006-03-08	13.18	13.18	12.94	13.12	39400
2006-03-09	13.08	13.08	13.04	13.05	20600
2006-03-10	13.04	13.12	12.98	13.06	14400
2006-03-13	13.04	13.11	13.04	13.09	18200
2006-03-14	13.04	13.06	13.00	13.00	6500
2006-03-15	12.98	13.08	12.96	12.96	34700
2006-03-16	12.94	13.03	12.93	12.99	16200
2006-03-17	12.97	13.05	12.96	13.00	8600
2006-03-20	12.99	13.05	12.99	13.04	10300
2006-03-21	12.96	13.04	12.87	12.94	8200
2006-03-22	12.95	12.95	12.70	12.72	32500
2006-03-23	12.70	12.77	12.67	12.77	15100
2006-03-24	12.77	12.77	12.66	12.66	8600
2006-03-27	12.72	12.72	12.65	12.65	3600
2006-03-28	12.65	12.65	12.50	12.56	23200
2006-03-29	12.51	12.57	12.45	12.57	17300
2006-03-30	12.55	12.69	12.55	12.55	26700
2006-03-31	12.60	12.60	12.52	12.58	7100
2006-04-03	12.60	12.68	12.53	12.56	35700
2006-04-04	12.64	12.66	12.56	12.61	7900
2006-04-05	12.54	12.61	12.54	12.56	5300
2006-04-06	12.56	12.63	12.56	12.56	14600
2006-04-07	12.64	12.64	12.56	12.57	9400
2006-04-10	12.60	12.60	12.48	12.48	18400
2006-04-11	12.46	12.55	12.46	12.53	7200
2006-04-12	12.51	12.53	12.45	12.46	14900
2006-04-13	12.45	12.51	12.16	12.32	26300
2006-04-17	12.07	12.18	12.07	12.14	28000
2006-04-18	12.11	12.25	12.08	12.14	35800
2006-04-19	12.15	12.19	12.07	12.18	23500
2006-04-20	12.12	12.16	12.06	12.15	17400
2006-04-21	12.17	12.22	12.11	12.12	20400
2006-04-24	12.12	12.22	12.12	12.16	14400
2006-04-25	12.13	12.19	12.13	12.16	20500
2006-04-26	12.20	12.27	12.16	12.26	11500
2006-04-27	12.26	12.29	12.17	12.25	17000
2006-04-28	12.31	12.35	12.26	12.26	11400
2006-05-01	12.34	12.35	12.21	12.30	8400
2006-05-02	12.23	12.26	12.12	12.23	48900
2006-05-03	12.18	12.25	12.13	12.21	13700
2006-05-04	12.25	12.26	12.14	12.23	20700
2006-05-05	12.34	12.34	12.22	12.24	14600
2006-05-08	12.25	12.26	12.16	12.22	14000
2006-05-09	12.16	12.26	12.15	12.26	18400
2006-05-10	12.20	12.32	12.18	12.32	20100
2006-05-11	12.27	12.34	12.26	12.34	14600
2006-05-12	12.44	12.44	12.33	12.33	10000
2006-05-15	12.29	12.37	12.29	12.31	12800
2006-05-16	12.27	12.33	12.26	12.29	5700
2006-05-17	12.30	12.33	12.24	12.24	12500
2006-05-18	12.23	12.25	12.22	12.22	9900
2006-05-19	12.32	12.32	12.25	12.29	16800
2006-05-22	12.30	12.30	12.26	12.29	6400
2006-05-23	12.24	12.34	12.23	12.27	10100
2006-05-24	12.30	12.31	12.26	12.26	7100
2006-05-25	12.29	12.38	12.27	12.38	14200
2006-05-26	12.29	12.44	12.29	12.44	3600
2006-05-30	12.38	12.55	12.38	12.50	8300
2006-05-31	12.52	12.52	12.41	12.52	4900
2006-06-01	12.45	12.71	12.45	12.67	19400
2006-06-02	12.62	12.75	12.61	12.61	11200
2006-06-05	12.53	12.56	12.43	12.43	24300
2006-06-06	12.34	12.55	12.25	12.50	33800
2006-06-07	12.40	12.45	12.33	12.35	15900
2006-06-08	12.45	12.46	12.30	12.33	28100
2006-06-09	12.43	12.43	12.10	12.31	35400
2006-06-12	12.29	12.39	12.23	12.24	37000
2006-06-13	12.24	12.30	12.24	12.26	17800
2006-06-14	12.27	12.28	12.15	12.23	13100
2006-06-15	12.29	12.29	12.10	12.19	18000
2006-06-16	12.15	12.24	12.15	12.24	10300
2006-06-19	12.22	12.28	12.18	12.27	12300
2006-06-20	12.29	12.29	12.24	12.24	8300
2006-06-21	12.29	12.29	12.14	12.25	27500
2006-06-22	12.22	12.30	12.18	12.22	23100
2006-06-23	12.21	12.30	12.19	12.29	12800
2006-06-26	12.22	12.29	12.21	12.22	9300
2006-06-27	12.22	12.29	12.16	12.20	7000
2006-06-28	12.15	12.28	12.15	12.25	15700
2006-06-29	12.17	12.29	12.17	12.29	4300
2006-06-30	12.35	12.39	12.28	12.28	9100
2006-07-03	12.29	12.45	12.29	12.45	10000
2006-07-05	12.44	12.44	12.30	12.44	8600
2006-07-06	12.43	12.51	12.42	12.49	17000
2006-07-07	12.49	12.50	12.35	12.42	13000
2006-07-10	12.23	12.23	12.00	12.00	59700
2006-07-11	12.00	12.05	11.99	12.00	21400
2006-07-12	12.10	12.10	12.00	12.07	16200
2006-07-13	11.95	12.05	11.91	11.91	25800
2006-07-14	11.91	11.92	11.80	11.86	15800
2006-07-17	11.85	11.90	11.83	11.89	6300
2006-07-18	11.80	11.86	11.67	11.67	28800
2006-07-19	11.62	11.70	11.62	11.67	16500
2006-07-20	11.70	11.70	11.62	11.64	4100
2006-07-21	11.69	11.69	11.60	11.60	9900
2006-07-24	11.59	11.67	11.58	11.66	26200
2006-07-25	11.62	11.67	11.60	11.65	18300
2006-07-26	11.64	11.64	11.58	11.61	13100
2006-07-27	11.60	11.65	11.60	11.63	13000
2006-07-28	11.64	11.69	11.64	11.69	33300
2006-07-31	11.66	11.68	11.65	11.67	20700
2006-08-01	11.66	11.68	11.61	11.62	24600
2006-08-02	11.58	11.64	11.58	11.61	28200
2006-08-03	11.53	11.58	11.52	11.56	47600
2006-08-04	11.56	11.60	11.53	11.55	24800
2006-08-07	11.52	11.59	11.52	11.55	28300
2006-08-08	11.56	11.60	11.56	11.58	19400
2006-08-09	11.58	11.61	11.56	11.60	39500
2006-08-10	11.58	11.60	11.55	11.59	31700
2006-08-11	11.61	11.64	11.61	11.64	27600
2006-08-14	11.65	11.72	11.65	11.70	29000
2006-08-15	11.71	11.71	11.67	11.69	19800
2006-08-16	11.71	11.72	11.67	11.70	17000
2006-08-17	11.72	11.75	11.68	11.69	19700
2006-08-18	11.72	11.76	11.68	11.73	27400
2006-08-21	11.73	11.77	11.72	11.77	22800
2006-08-22	11.74	11.81	11.74	11.81	46000
2006-08-23	11.81	11.83	11.80	11.82	31400
2006-08-24	11.77	11.86	11.77	11.86	28300
2006-08-25	11.86	11.90	11.84	11.90	28800
2006-08-28	11.90	11.92	11.86	11.92	34000
2006-08-29	11.93	11.94	11.86	11.91	26600
2006-08-30	11.92	11.94	11.92	11.94	14200
2006-08-31	11.94	11.94	11.91	11.94	10000
2006-09-01	11.90	12.03	11.90	12.03	25200
2006-09-05	12.03	12.03	11.97	11.99	9200
2006-09-06	11.98	11.98	11.86	11.86	12700
2006-09-07	11.92	11.96	11.86	11.86	9900
2006-09-08	11.88	12.17	11.88	12.05	41500
2006-09-11	12.08	12.09	12.05	12.07	5100
2006-09-12	12.08	12.08	11.99	12.04	18400
2006-09-13	12.05	12.13	12.00	12.06	24800
2006-09-14	12.15	12.18	12.05	12.18	12900
2006-09-15	12.24	12.24	12.15	12.16	18300
2006-09-18	12.06	12.20	12.06	12.16	39800
2006-09-19	12.14	12.14	12.09	12.14	5400
2006-09-20	12.10	12.15	11.90	12.14	49500
2006-09-21	12.17	12.17	12.10	12.10	21600
2006-09-22	12.10	12.18	12.06	12.15	11900
2006-09-25	12.11	12.19	12.05	12.19	24700
2006-09-26	12.19	12.30	12.17	12.21	25000
2006-09-27	12.16	12.41	12.16	12.41	41100
2006-09-28	12.39	12.44	12.34	12.34	17800
2006-09-29	12.29	12.42	12.29	12.40	16400
2006-10-02	12.42	12.42	12.36	12.42	18000
2006-10-03	12.37	12.42	12.36	12.41	5100
2006-10-04	12.43	12.43	12.37	12.42	5100
2006-10-05	12.42	12.48	12.37	12.39	10200
2006-10-06	12.47	12.47	12.34	12.41	4000
2006-10-09	12.40	12.40	12.32	12.40	7100
2006-10-10	12.41	12.45	12.33	12.33	14900
2006-10-11	12.40	12.44	12.32	12.40	14300
2006-10-12	12.26	12.35	12.21	12.27	20300
2006-10-13	12.27	12.27	12.09	12.09	25100
2006-10-16	12.09	12.15	12.09	12.10	10500
2006-10-17	12.10	12.10	12.03	12.03	13500
2006-10-18	12.03	12.10	12.02	12.06	15400
2006-10-19	12.10	12.19	12.08	12.14	15000
2006-10-20	12.10	12.19	12.09	12.09	5000
2006-10-23	12.08	12.16	12.04	12.11	21400
2006-10-24	12.11	12.18	12.11	12.11	19800
2006-10-25	12.15	12.21	12.05	12.19	25600
2006-10-26	12.21	12.25	12.13	12.22	15500
2006-10-27	12.24	12.37	12.22	12.34	28800
2006-10-30	12.33	12.33	12.23	12.23	12500
2006-10-31	12.28	12.28	12.22	12.25	15900
2006-11-01	12.20	12.27	12.20	12.27	11500
2006-11-02	12.30	12.32	12.26	12.31	5400
2006-11-03	12.31	12.31	12.21	12.21	2400
2006-11-06	12.31	12.32	12.27	12.28	12200
2006-11-07	12.33	12.33	12.27	12.28	9800
2006-11-08	12.30	12.35	12.28	12.34	5900
2006-11-09	12.32	12.35	12.26	12.26	15000
2006-11-10	12.26	12.31	12.26	12.26	6400
2006-11-13	12.26	12.33	12.26	12.34	27900
2006-11-14	12.36	12.36	12.33	12.36	10200
2006-11-15	12.35	12.35	12.31	12.32	9800
2006-11-16	12.27	12.27	12.21	12.24	18000
2006-11-17	12.21	12.30	12.21	12.22	15300
2006-11-20	12.27	12.28	12.21	12.25	9300
2006-11-21	12.22	12.28	12.22	12.23	11900
2006-11-22	12.18	12.30	12.18	12.27	19000
2006-11-24	12.28	12.30	12.25	12.26	1300
2006-11-27	12.29	12.30	12.24	12.28	4800
2006-11-28	12.28	12.30	12.24	12.28	10300
2006-11-29	12.28	12.33	12.28	12.32	7000
2006-11-30	12.29	12.33	12.26	12.26	29900
2006-12-01	12.26	12.33	12.26	12.28	15700
2006-12-04	12.31	12.31	12.27	12.31	31500
2006-12-05	12.32	12.33	12.24	12.25	28500
2006-12-06	12.25	12.35	12.25	12.35	19900
2006-12-07	12.35	12.45	12.35	12.43	34300
2006-12-08	12.45	12.47	12.35	12.35	20800
2006-12-11	12.35	12.48	12.35	12.42	20100
2006-12-12	12.45	12.49	12.39	12.44	31000
2006-12-13	12.44	12.46	12.40	12.42	30200
2006-12-14	12.34	12.36	12.26	12.32	11200
2006-12-15	12.28	12.36	12.28	12.36	32400
2006-12-18	12.34	12.39	12.25	12.31	16700
2006-12-19	12.30	12.33	12.26	12.30	6100
2006-12-20	12.31	12.31	12.20	12.22	37500
2006-12-21	12.22	12.24	12.20	12.22	22400
2006-12-22	12.26	12.27	12.22	12.22	14200
2006-12-26	12.25	12.28	12.21	12.26	6300
2006-12-27	12.30	12.33	12.27	12.28	10500
2006-12-28	12.28	12.32	12.22	12.25	21600
2006-12-29	12.21	12.27	12.20	12.26	30300
2007-01-03	12.29	12.40	12.26	12.26	25600
2007-01-04	12.30	12.34	12.26	12.27	16300
2007-01-05	12.26	12.30	12.25	12.30	13600
2007-01-08	12.31	12.35	12.29	12.32	13800
2007-01-09	12.32	12.38	12.32	12.37	6200
2007-01-10	12.35	12.44	12.35	12.44	12700
2007-01-11	12.43	12.48	12.40	12.40	23500
2007-01-12	12.37	12.51	12.37	12.49	20000
2007-01-16	12.40	12.45	12.30	12.34	27700
2007-01-17	12.34	12.39	12.32	12.35	9600
2007-01-18	12.36	12.36	12.33	12.33	7900
2007-01-19	12.33	12.44	12.32	12.36	16700
2007-01-22	12.33	12.42	12.32	12.32	9600
2007-01-23	12.31	12.37	12.28	12.30	10100
2007-01-24	12.30	12.42	12.30	12.35	8700
2007-01-25	12.33	12.37	12.33	12.36	32400
2007-01-26	12.35	12.45	12.34	12.34	10100
2007-01-29	12.35	12.39	12.35	12.39	600
2007-01-30	12.37	12.40	12.34	12.35	2000
2007-01-31	12.38	12.38	12.31	12.36	17100
2007-02-01	12.35	12.38	12.32	12.32	8200
2007-02-02	12.34	12.39	12.32	12.39	7100
2007-02-05	12.39	12.46	12.37	12.46	15300
2007-02-06	12.41	12.43	12.36	12.42	12500
2007-02-07	12.36	12.41	12.35	12.36	22700
2007-02-08	12.38	12.38	12.34	12.34	9100
2007-02-09	12.33	12.38	12.33	12.33	18000
2007-02-12	12.33	12.36	12.31	12.35	13900
2007-02-13	12.35	12.39	12.32	12.36	18600
2007-02-14	12.26	12.31	12.26	12.31	19200
2007-02-15	12.30	12.39	12.30	12.39	38800
2007-02-16	12.34	12.40	12.31	12.31	10000
2007-02-20	12.34	12.38	12.29	12.34	11400
2007-02-21	12.35	12.44	12.31	12.36	34700
2007-02-22	12.36	12.41	12.34	12.35	7800
2007-02-23	12.39	12.39	12.33	12.39	8400
2007-02-26	12.40	12.51	12.39	12.43	20600
2007-02-27	12.41	12.47	12.40	12.45	9300
2007-02-28	12.41	12.55	12.41	12.53	15000
2007-03-01	12.51	12.53	12.45	12.47	10300
2007-03-02	12.45	12.49	12.45	12.48	2300
2007-03-05	12.53	12.53	12.45	12.47	8900
2007-03-06	12.46	12.49	12.44	12.48	6100
2007-03-07	12.42	12.61	12.42	12.49	29500
2007-03-08	12.46	12.51	12.45	12.46	8600
2007-03-09	12.46	12.49	12.43	12.44	21600
2007-03-12	12.49	12.59	12.46	12.46	6500
2007-03-13	12.45	12.62	12.43	12.60	19000
2007-03-14	12.55	12.66	12.51	12.63	26000
2007-03-15	12.54	12.63	12.43	12.48	20600
2007-03-16	12.52	12.55	12.45	12.45	2700
2007-03-19	12.46	12.51	12.46	12.50	3100
2007-03-20	12.47	12.47	12.46	12.46	600
2007-03-21	12.46	12.50	12.46	12.47	3900
2007-03-22	12.46	12.49	12.45	12.45	6500
2007-03-23	12.46	12.55	12.44	12.48	12000
2007-03-26	12.55	12.61	12.55	12.56	12300
2007-03-27	12.53	12.58	12.50	12.55	3600
2007-03-28	12.54	12.65	12.53	12.60	7900
2007-03-29	12.57	12.58	12.52	12.52	12400
2007-03-30	12.53	12.67	12.53	12.53	11300
2007-04-02	12.55	12.66	12.55	12.63	6000
2007-04-03	12.66	12.67	12.60	12.60	13800
2007-04-04	12.66	12.67	12.60	12.65	9000
2007-04-05	12.61	12.67	12.61	12.62	7100
2007-04-09	12.61	12.62	12.51	12.56	11600
2007-04-10	12.60	12.61	12.57	12.57	2100
2007-04-11	12.56	12.63	12.56	12.63	3100
2007-04-12	12.60	12.60	12.52	12.57	2000
2007-04-13	12.55	12.67	12.50	12.50	24300
2007-04-16	12.50	12.65	12.50	12.51	3800
2007-04-17	12.51	12.55	12.51	12.51	2300
2007-04-18	12.51	12.58	12.51	12.51	5900
2007-04-19	12.51	12.53	12.51	12.53	4400
2007-04-20	12.52	12.53	12.50	12.50	7800
2007-04-23	12.50	12.53	12.49	12.53	7000
2007-04-24	12.53	12.53	12.46	12.50	8800
2007-04-25	12.50	12.53	12.47	12.52	16100
2007-04-26	12.52	12.55	12.52	12.54	3000
2007-04-27	12.52	12.55	12.52	12.55	700
2007-04-30	12.57	12.57	12.48	12.50	13000
2007-05-01	12.53	12.64	12.50	12.61	18500
2007-05-02	12.53	12.70	12.53	12.57	15100
2007-05-03	12.55	12.64	12.55	12.62	9800
2007-05-04	12.60	12.62	12.55	12.55	1900
2007-05-07	12.58	12.60	12.54	12.56	8300
2007-05-08	12.55	12.62	12.55	12.55	8600
2007-05-09	12.55	12.63	12.55	12.55	15200
2007-05-10	12.59	12.59	12.51	12.52	7200
2007-05-11	12.52	12.60	12.52	12.53	8000
2007-05-14	12.53	12.56	12.51	12.51	12500
2007-05-15	12.47	12.50	12.45	12.45	15100
2007-05-16	12.45	12.49	12.43	12.43	15700
2007-05-17	12.41	12.45	12.39	12.39	29100
2007-05-18	12.38	12.43	12.35	12.36	8700
2007-05-21	12.36	12.53	12.35	12.44	22100
2007-05-22	12.45	12.54	12.44	12.54	4700
2007-05-23	12.52	12.53	12.34	12.34	14400
2007-05-24	12.34	12.40	12.31	12.32	5400
2007-05-25	12.32	12.47	12.32	12.47	6900
2007-05-29	12.47	12.47	12.37	12.37	2700
2007-05-30	12.37	12.45	12.37	12.45	7200
2007-05-31	12.43	12.48	12.41	12.43	2800
2007-06-01	12.38	12.38	12.07	12.31	39400
2007-06-04	12.30	12.35	12.30	12.31	5100
2007-06-05	12.31	12.36	12.31	12.36	4300
2007-06-06	12.35	12.37	12.19	12.20	20400
2007-06-07	12.15	12.19	12.00	12.05	16800
2007-06-08	12.02	12.02	12.00	12.02	7200
2007-06-11	12.00	12.04	11.96	11.98	28900
2007-06-12	11.96	11.96	11.75	11.83	13400
2007-06-13	11.78	11.91	11.78	11.87	25800
2007-06-14	11.85	11.85	11.75	11.78	20800
2007-06-15	11.78	11.80	11.72	11.78	50400
2007-06-18	11.80	11.88	11.75	11.80	21200
2007-06-19	11.82	11.91	11.82	11.90	10100
2007-06-20	11.89	11.98	11.89	11.98	14000
2007-06-21	11.92	11.93	11.69	11.82	22000
2007-06-22	11.80	11.81	11.76	11.77	9700
2007-06-25	11.77	11.80	11.75	11.80	11700
2007-06-26	11.75	11.80	11.75	11.80	15400
2007-06-27	11.77	11.90	11.76	11.88	15300
2007-06-28	11.88	11.88	11.68	11.84	13000
2007-06-29	11.84	11.85	11.80	11.81	2100
2007-07-02	11.78	11.85	11.75	11.84	14900
2007-07-03	11.84	11.88	11.84	11.84	6200
2007-07-05	11.73	11.76	11.70	11.75	40900
2007-07-06	11.73	11.77	11.71	11.77	4900
2007-07-09	11.78	11.85	11.78	11.81	11400
2007-07-10	11.78	11.90	11.78	11.83	6500
2007-07-11	11.80	11.92	11.80	11.87	22700
2007-07-12	11.81	11.82	11.81	11.82	8900
2007-07-13	11.80	11.82	11.80	11.80	5400
2007-07-16	11.81	11.83	11.80	11.80	7000
2007-07-17	11.80	11.84	11.78	11.78	10600
2007-07-18	11.76	11.79	11.75	11.78	11500
2007-07-19	11.75	11.78	11.70	11.70	9000
2007-07-20	11.73	11.78	11.70	11.78	4500
2007-07-23	11.73	11.80	11.71	11.80	8800
2007-07-24	11.76	11.76	11.65	11.65	12200
2007-07-25	11.65	11.66	11.60	11.64	12100
2007-07-26	11.60	11.67	11.50	11.50	5300
2007-07-27	11.55	11.69	11.50	11.60	23500
2007-07-30	11.80	11.80	11.58	11.62	19300
2007-07-31	11.64	11.75	11.63	11.75	17000
2007-08-01	11.75	11.81	11.65	11.68	44500
2007-08-02	11.67	11.73	11.67	11.73	11700
2007-08-03	11.71	11.73	11.70	11.70	19300
2007-08-06	11.70	11.72	11.65	11.65	20300
2007-08-07	11.70	11.70	11.70	11.70	23200
2007-08-08	11.70	11.75	11.70	11.74	18600
2007-08-09	11.74	11.74	11.66	11.66	5000
2007-08-10	11.70	11.72	11.66	11.69	12400
2007-08-13	11.66	11.69	11.66	11.66	10300
2007-08-14	11.66	11.70	11.61	11.61	28000
2007-08-15	11.58	11.58	11.27	11.28	26100
2007-08-16	11.10	11.10	10.55	10.88	29300
2007-08-17	10.90	11.17	10.76	11.05	31100
2007-08-20	11.06	11.19	11.06	11.19	14600
2007-08-21	11.17	11.25	11.16	11.25	1100
2007-08-22	11.25	11.60	11.25	11.60	19100
2007-08-23	11.56	11.75	11.55	11.66	13700
2007-08-24	11.65	11.71	11.60	11.70	5100
2007-08-27	11.67	11.68	11.29	11.30	52300
2007-08-28	11.31	11.39	11.28	11.35	20300
2007-08-29	11.35	11.55	11.34	11.50	48800
2007-08-30	11.49	11.49	11.43	11.43	5200
2007-08-31	11.48	11.48	11.38	11.38	4500
2007-09-04	11.40	11.47	11.30	11.47	26300
2007-09-05	11.46	11.54	11.46	11.53	9400
2007-09-06	11.53	11.59	11.50	11.59	8300
2007-09-07	11.61	11.75	11.61	11.75	27600
2007-09-10	11.74	11.87	11.74	11.86	13400
2007-09-11	11.85	11.95	11.83	11.89	19400
2007-09-12	11.92	11.95	11.89	11.91	9800
2007-09-13	11.82	11.83	11.69	11.69	11900
2007-09-14	11.65	11.75	11.64	11.75	8900
2007-09-17	11.65	11.73	11.65	11.73	2200
2007-09-18	11.67	11.83	11.62	11.75	19700
2007-09-19	11.74	11.75	11.58	11.58	12700
2007-09-20	11.55	11.61	11.55	11.56	4700
2007-09-21	11.53	11.61	11.48	11.58	24800
2007-09-24	11.58	11.59	11.55	11.57	7900
2007-09-25	11.57	11.64	11.52	11.52	7900
2007-09-26	11.52	11.60	11.47	11.60	10000
2007-09-27	11.56	11.56	11.50	11.50	11700
2007-09-28	11.55	11.65	11.55	11.60	13800
2007-10-01	11.60	11.62	11.57	11.57	14800
2007-10-02	11.57	11.68	11.57	11.64	18200
2007-10-03	11.66	11.68	11.60	11.61	14100
2007-10-04	11.61	11.67	11.60	11.60	4700
2007-10-05	11.60	11.63	11.54	11.54	11000
2007-10-08	11.61	11.61	11.50	11.50	11300
2007-10-09	11.57	11.59	11.51	11.51	4900
2007-10-10	11.53	11.58	11.52	11.53	5500
2007-10-11	11.55	11.57	11.44	11.44	11300
2007-10-12	11.50	11.57	11.44	11.48	18200
2007-10-15	11.53	11.54	11.49	11.49	2800
2007-10-16	11.47	11.52	11.47	11.50	3000
2007-10-17	11.52	11.54	11.45	11.47	8400
2007-10-18	11.52	11.53	11.44	11.44	7800
2007-10-19	11.47	11.52	11.45	11.46	7600
2007-10-22	11.43	11.51	11.43	11.47	16900
2007-10-23	11.47	11.47	11.31	11.46	16200
2007-10-24	11.47	11.47	11.45	11.45	10900
2007-10-25	11.40	11.44	11.39	11.44	10700
2007-10-26	11.44	11.47	11.44	11.46	6500
2007-10-29	11.46	11.47	11.35	11.46	13200
2007-10-30	11.46	11.47	11.36	11.43	13000
2007-10-31	11.44	11.47	11.33	11.40	15300
2007-11-01	11.41	11.42	11.32	11.32	5000
2007-11-02	11.30	11.38	11.28	11.38	13200
2007-11-05	11.37	11.37	11.21	11.28	13700
2007-11-06	11.19	11.40	11.19	11.33	20601
2007-11-07	11.38	11.38	11.22	11.25	9800
2007-11-08	11.25	11.35	11.15	11.22	9800
2007-11-09	11.24	11.24	11.01	11.10	19400
2007-11-12	11.05	11.07	10.88	10.95	22200
2007-11-13	10.92	11.12	10.92	11.12	21200
2007-11-14	11.03	11.09	10.82	10.92	22000
2007-11-15	10.85	10.85	10.56	10.62	21500
2007-11-16	10.67	10.69	10.60	10.69	40700
2007-11-19	10.69	10.75	10.64	10.74	20100
2007-11-20	10.72	10.84	10.70	10.84	16100
2007-11-21	10.80	10.85	10.76	10.81	8600
2007-11-23	10.78	10.86	10.78	10.79	7500
2007-11-26	10.80	10.88	10.76	10.85	17400
2007-11-27	10.85	10.94	10.82	10.92	18400
2007-11-28	10.92	10.97	10.90	10.97	11000
2007-11-29	10.85	10.99	10.85	10.92	19700
2007-11-30	10.92	10.92	10.88	10.89	25900
2007-12-03	10.92	11.01	10.91	11.01	20800
2007-12-04	11.04	11.15	11.00	11.10	19100
2007-12-05	11.10	11.14	11.03	11.07	23300
2007-12-06	11.12	11.15	11.07	11.13	18200
2007-12-07	11.13	11.13	11.04	11.05	15700
2007-12-10	11.12	11.25	11.08	11.19	29100
2007-12-11	11.25	11.25	11.10	11.20	22800
2007-12-12	11.23	11.29	11.04	11.09	38700
2007-12-13	11.06	11.10	11.01	11.01	4600
2007-12-14	10.98	11.15	10.90	10.90	24100
2007-12-17	10.82	10.85	10.75	10.82	38000
2007-12-18	10.82	10.83	10.75	10.78	23100
2007-12-19	10.78	10.83	10.60	10.62	39600
2007-12-20	10.65	10.70	10.55	10.66	31200
2007-12-21	10.61	10.74	10.51	10.74	59200
2007-12-24	10.70	10.78	10.68	10.73	12200
2007-12-26	10.75	10.80	10.68	10.70	31900
2007-12-27	10.67	10.80	10.60	10.66	57200
2007-12-28	10.65	10.70	10.60	10.62	49950
2007-12-31	10.64	10.91	10.64	10.71	86500
2008-01-02	10.75	10.80	10.72	10.79	18600
2008-01-03	10.82	11.08	10.82	11.07	38300
2008-01-04	11.10	11.19	11.09	11.17	30816
2008-01-07	11.20	11.23	11.14	11.21	21500
2008-01-08	11.25	11.34	11.21	11.31	44800
2008-01-09	11.32	11.39	11.29	11.39	18620
2008-01-10	11.37	11.41	11.34	11.41	27975
2008-01-11	11.44	11.48	11.39	11.48	24864
2008-01-14	11.48	11.56	11.43	11.55	26000
2008-01-15	11.55	11.63	11.54	11.58	24800
2008-01-16	11.59	11.60	11.46	11.49	39900
2008-01-17	11.47	11.53	11.41	11.41	13500
2008-01-18	11.40	11.51	11.00	11.04	30800
2008-01-22	10.90	11.36	10.90	11.36	48400
2008-01-23	11.25	11.43	11.25	11.40	32600
2008-01-24	11.40	11.53	11.40	11.50	15100
2008-01-25	11.44	11.51	11.43	11.49	23604
2008-01-28	11.48	11.54	11.47	11.52	27100
2008-01-29	11.50	11.54	11.50	11.52	11850
2008-01-30	11.50	11.66	11.50	11.60	22400
2008-01-31	11.59	11.70	11.59	11.65	13000
2008-02-01	11.63	11.72	11.63	11.72	11400
2008-02-04	11.72	11.72	11.67	11.71	9085
2008-02-05	11.70	11.72	11.56	11.71	20600
2008-02-06	11.71	11.71	11.65	11.71	6700
2008-02-07	11.78	11.84	11.70	11.76	45300
2008-02-08	11.76	11.83	11.72	11.78	35823
2008-02-11	11.78	11.85	11.78	11.81	21300
2008-02-12	11.81	11.88	11.72	11.79	32600
2008-02-13	11.79	11.79	11.56	11.61	32145
2008-02-14	11.40	11.47	11.14	11.14	55529
2008-02-15	11.11	11.17	11.10	11.17	18600
2008-02-19	11.22	11.42	11.20	11.41	14700
2008-02-20	11.40	11.45	11.35	11.39	14200
2008-02-21	11.30	11.40	11.20	11.25	22100
2008-02-22	11.17	11.24	10.77	10.99	120100
2008-02-25	11.01	11.11	11.00	11.04	27100
2008-02-26	11.10	11.14	10.90	11.07	35000
2008-02-27	11.09	11.12	11.01	11.10	15300
2008-02-28	11.10	11.12	10.84	10.87	33665
2008-02-29	10.88	10.88	10.68	10.68	27000
2008-03-03	10.71	10.95	10.71	10.84	37100
2008-03-04	10.90	11.00	10.90	11.00	30000
2008-03-05	11.02	11.26	11.02	11.17	43600
2008-03-06	11.19	11.25	11.15	11.23	37521
2008-03-07	11.21	11.26	11.10	11.14	13500
2008-03-10	11.21	11.21	11.07	11.07	18700
2008-03-11	11.15	11.21	11.00	11.07	28200
2008-03-12	11.07	11.12	10.91	10.91	29500
2008-03-13	10.87	10.88	10.64	10.79	42401
2008-03-14	10.83	10.89	10.68	10.86	22000
2008-03-17	10.95	10.95	10.66	10.66	15200
2008-03-18	10.72	10.95	10.64	10.65	32400
2008-03-19	10.68	10.73	10.64	10.70	10200
2008-03-20	10.73	10.91	10.72	10.91	28900
2008-03-24	10.91	10.97	10.81	10.90	31800
2008-03-25	10.88	11.00	10.88	11.00	21500
2008-03-26	11.00	11.05	10.95	11.04	9800
2008-03-27	11.09	11.10	11.05	11.10	16512
2008-03-28	11.10	11.10	11.02	11.03	15900
2008-03-31	11.09	11.09	10.94	10.94	24000
2008-04-01	10.98	11.07	10.95	11.06	23200
2008-04-02	11.06	11.28	10.94	11.28	42500
2008-04-03	11.22	11.31	11.18	11.24	19400
2008-04-04	11.26	11.30	11.11	11.11	16700
2008-04-07	11.15	11.22	11.13	11.13	8000
2008-04-08	11.18	11.19	11.00	11.08	7600
2008-04-09	11.04	11.18	11.04	11.12	13200
2008-04-10	11.18	11.25	11.11	11.18	17019
2008-04-11	11.20	11.21	11.11	11.21	17500
2008-04-14	11.23	11.25	11.18	11.24	13312
2008-04-15	11.16	11.18	11.02	11.09	9600
2008-04-16	11.12	11.13	11.01	11.05	20700
2008-04-17	11.10	11.18	11.10	11.18	13900
2008-04-18	11.19	11.20	11.12	11.18	12600
2008-04-21	11.15	11.27	11.11	11.23	14190
2008-04-22	11.26	11.34	11.25	11.31	25500
2008-04-23	11.33	11.39	11.27	11.39	24429
2008-04-24	11.37	11.47	11.35	11.47	17332
2008-04-25	11.56	11.57	11.34	11.43	20500
2008-04-28	11.35	11.46	11.34	11.39	30845
2008-04-29	11.45	11.46	11.34	11.35	28265
2008-04-30	11.42	11.47	11.35	11.47	17050
2008-05-01	11.42	11.47	11.33	11.39	33427
2008-05-02	11.36	11.39	11.33	11.37	17335
2008-05-05	11.40	11.41	11.36	11.37	7862
2008-05-06	11.37	11.42	11.34	11.42	13850
2008-05-07	11.42	11.44	11.37	11.43	5660
2008-05-08	11.45	11.46	11.40	11.45	3300
2008-05-09	11.44	11.46	11.44	11.46	2600
2008-05-12	11.47	11.48	11.43	11.47	8380
2008-05-13	11.47	11.48	11.47	11.47	6105
2008-05-14	11.49	11.53	11.47	11.48	17221
2008-05-15	11.41	11.46	11.30	11.32	20586
2008-05-16	11.36	11.36	11.32	11.33	3808
2008-05-19	11.36	11.40	11.30	11.32	21351
2008-05-20	11.32	11.36	11.29	11.34	11839
2008-05-21	11.38	11.43	11.30	11.32	17700
2008-05-22	11.38	11.38	11.28	11.32	7456
2008-05-23	11.34	11.37	11.32	11.33	22047
2008-05-27	11.37	11.50	11.32	11.46	32956
2008-05-28	11.55	11.55	11.47	11.51	12186
2008-05-29	11.53	11.53	11.48	11.48	23451
2008-05-30	11.55	11.55	11.46	11.53	6355
2008-06-02	11.54	11.56	11.47	11.47	14609
2008-06-03	11.48	11.52	11.48	11.52	14976
2008-06-04	11.52	11.53	11.44	11.44	23010
2008-06-05	11.54	11.58	11.52	11.58	11459
2008-06-06	11.62	11.63	11.55	11.55	14034
2008-06-09	11.70	11.72	11.63	11.66	28717
2008-06-10	11.62	11.69	11.57	11.61	26071
2008-06-11	11.65	11.75	11.57	11.57	14446
2008-06-12	11.60	11.63	11.37	11.37	9942
2008-06-13	11.37	11.37	11.22	11.22	16078
2008-06-16	11.28	11.35	11.28	11.28	6000
2008-06-17	11.34	11.39	11.24	11.25	9450
2008-06-18	11.27	11.27	11.21	11.22	14317
2008-06-19	11.22	11.35	11.22	11.24	7000
2008-06-20	11.29	11.32	11.07	11.09	26710
2008-06-23	11.09	11.13	10.93	10.97	23747
2008-06-24	11.01	11.11	10.97	11.08	11000
2008-06-25	11.14	11.18	11.09	11.17	4403
2008-06-26	11.19	11.23	11.15	11.20	19936
2008-06-27	11.30	11.30	11.20	11.28	14864
2008-06-30	11.30	11.35	11.20	11.21	9748
2008-07-01	11.31	11.31	11.22	11.28	7584
2008-07-02	11.33	11.33	11.26	11.27	3082
2008-07-03	11.24	11.30	11.17	11.23	13419
2008-07-07	11.32	11.37	11.26	11.31	9985
2008-07-08	11.35	11.37	11.30	11.35	5512
2008-07-09	11.53	11.53	11.40	11.50	20621
2008-07-10	11.49	11.59	11.46	11.49	19400
2008-07-11	11.45	11.53	11.40	11.40	7250
2008-07-14	11.40	11.40	11.30	11.31	7100
2008-07-15	11.25	11.51	11.19	11.44	29966
2008-07-16	11.35	11.88	11.35	11.67	49314
2008-07-17	11.68	11.72	11.63	11.70	36048
2008-07-18	11.70	11.71	11.50	11.52	19890
2008-07-21	11.53	11.53	11.48	11.50	10403
2008-07-22	11.49	11.50	11.42	11.49	4650
2008-07-23	11.49	11.49	11.43	11.49	17205
2008-07-24	11.47	11.47	11.35	11.36	15455
2008-07-25	11.41	11.41	11.25	11.25	9000
2008-07-28	11.30	11.33	11.25	11.27	3591
2008-07-29	11.50	11.50	11.41	11.45	4293
2008-07-30	11.45	11.45	11.27	11.28	9368
2008-07-31	11.25	11.26	11.25	11.26	5000
2008-08-01	11.33	11.33	11.26	11.32	1350
2008-08-04	11.40	11.40	11.30	11.30	5350
2008-08-05	11.29	11.34	11.29	11.30	2600
2008-08-06	11.29	11.29	11.25	11.28	3986
2008-08-07	11.24	11.31	11.22	11.22	4198
2008-08-08	11.10	11.32	11.10	11.24	15382
2008-08-11	11.20	11.26	11.10	11.16	10248
2008-08-12	11.10	11.17	11.10	11.12	2129
2008-08-13	11.22	11.40	11.22	11.22	5300
2008-08-14	11.17	11.18	11.12	11.17	5649
2008-08-15	11.10	11.14	11.07	11.13	16383
2008-08-18	11.06	11.17	11.06	11.17	8145
2008-08-19	11.08	11.27	11.05	11.11	8425
2008-08-20	11.10	11.16	11.10	11.10	2500
2008-08-21	11.07	11.07	11.00	11.02	11826
2008-08-25	11.07	11.11	11.02	11.08	9780
2008-08-26	11.10	11.15	11.04	11.15	17700
2008-08-27	11.18	11.30	11.11	11.23	21493
2008-08-28	11.30	11.30	11.13	11.19	6600
2008-08-29	11.23	11.24	11.19	11.22	1526
2008-09-02	11.22	11.23	11.15	11.18	9203
2008-09-03	11.17	11.23	11.14	11.15	18500
2008-09-04	11.15	11.22	11.07	11.08	8590
2008-09-05	11.08	11.38	11.05	11.09	13340
2008-09-08	11.10	11.15	11.03	11.04	15238
2008-09-09	11.02	11.04	10.86	10.87	26372
2008-09-10	10.90	10.90	10.82	10.82	8650
2008-09-11	10.87	10.87	10.80	10.80	11230
2008-09-12	10.80	10.80	10.75	10.75	7010
2008-09-15	10.66	10.81	10.66	10.72	9119
2008-09-16	10.65	10.65	10.53	10.58	18276
2008-09-17	10.41	10.58	9.92	9.96	80275
2008-09-18	9.97	10.09	9.53	9.73	39465
2008-09-19	9.90	10.47	9.85	10.43	18900
2008-09-22	10.44	10.44	10.13	10.13	20375
2008-09-23	10.12	10.12	9.94	9.95	19569
2008-09-24	9.95	10.00	9.94	9.95	9053
2008-09-25	9.95	9.98	9.84	9.94	24970
2008-09-26	9.90	9.90	9.55	9.71	8434
2008-09-29	9.72	9.72	9.12	9.12	24001
2008-09-30	9.05	9.05	8.72	8.95	35675
2008-10-01	8.96	9.15	8.95	9.15	12411
2008-10-02	9.10	9.12	9.03	9.11	19171
2008-10-03	9.11	9.11	8.76	8.92	64050
2008-10-06	8.57	8.57	8.05	8.13	46037
2008-10-07	8.46	8.46	8.12	8.12	43539
2008-10-08	7.80	7.80	6.95	7.48	68298
2008-10-09	7.53	7.55	6.62	7.00	59722
2008-10-10	6.80	6.96	6.01	6.57	56904
2008-10-13	7.35	7.51	7.14	7.51	25000
2008-10-14	7.80	8.44	7.80	8.20	68868
2008-10-15	8.05	8.07	7.95	7.95	31956
2008-10-16	7.90	8.01	7.79	8.00	30250
2008-10-17	7.65	8.08	7.65	8.08	38063
2008-10-20	8.08	8.38	8.08	8.36	26629
2008-10-21	8.25	8.39	8.24	8.39	16729
2008-10-22	8.38	8.66	8.33	8.64	23633
2008-10-23	8.68	8.90	8.65	8.87	19850
2008-10-24	8.87	8.87	8.35	8.82	26081
2008-10-27	8.70	8.91	8.68	8.80	19334
2008-10-28	8.88	8.90	8.83	8.87	10402
2008-10-29	8.87	8.90	8.63	8.64	8097
2008-10-30	8.78	8.82	8.50	8.50	16208
2008-10-31	8.60	8.60	8.40	8.40	12672
2008-11-03	8.48	8.50	8.29	8.30	17579
2008-11-04	8.45	8.49	8.35	8.49	16923
2008-11-05	8.46	8.85	8.46	8.84	16647
2008-11-06	8.82	8.92	8.82	8.88	5098
2008-11-07	8.88	9.02	8.66	9.02	7212
2008-11-10	9.08	9.10	9.01	9.05	7961
2008-11-11	9.05	9.05	8.82	8.90	22350
2008-11-12	9.15	9.15	8.50	8.51	38238
2008-11-13	8.42	8.68	8.42	8.52	10587
2008-11-14	8.41	8.60	8.41	8.59	11645
2008-11-17	8.55	8.55	8.36	8.43	10793
2008-11-18	8.43	8.43	7.80	8.13	13258
2008-11-19	8.09	8.13	7.85	7.89	14039
2008-11-20	7.80	7.80	7.18	7.25	34355
2008-11-21	7.28	7.40	7.18	7.28	39946
2008-11-24	7.36	7.50	7.14	7.40	41854
2008-11-25	7.53	7.63	7.45	7.60	22021
2008-11-26	7.60	7.75	7.50	7.71	23286
2008-11-28	7.77	7.80	7.76	7.80	9496
2008-12-01	7.81	7.93	7.79	7.79	15344
2008-12-02	7.84	7.88	7.67	7.81	17446
2008-12-03	7.83	7.83	7.71	7.74	28804
2008-12-04	7.74	7.77	7.42	7.58	31683
2008-12-05	7.48	7.48	7.32	7.32	26422
2008-12-08	7.30	7.50	7.30	7.50	39320
2008-12-09	7.51	7.51	7.40	7.42	17326
2008-12-10	7.45	7.50	7.27	7.34	21500
2008-12-11	7.16	7.17	6.95	7.00	47937
2008-12-12	6.90	7.00	6.83	6.96	24776
2008-12-15	7.15	7.15	6.97	7.00	10758
2008-12-16	7.48	7.48	6.75	6.87	43009
2008-12-17	6.75	7.23	6.75	7.07	38797
2008-12-18	7.22	7.28	7.17	7.26	20134
2008-12-19	7.30	7.50	7.30	7.50	30700
2008-12-22	7.60	7.71	7.26	7.54	65339
2008-12-23	7.54	7.61	7.42	7.44	28205
2008-12-24	7.45	7.51	7.43	7.47	13088
2008-12-26	7.45	7.68	7.45	7.68	18050
2008-12-29	7.68	7.75	7.49	7.49	31884
2008-12-30	7.55	7.73	7.55	7.58	35985
2008-12-31	7.60	8.00	7.60	7.99	129399
2009-01-02	7.96	8.09	7.96	8.04	59421
2009-01-05	8.10	8.67	8.06	8.27	70139
2009-01-06	8.42	8.65	8.37	8.61	47652
2009-01-07	8.67	8.78	8.55	8.78	24605
2009-01-08	8.62	9.26	8.62	9.04	36093
2009-01-09	8.97	9.50	8.97	9.40	26361
2009-01-12	9.64	9.97	9.60	9.61	16618
2009-01-13	9.60	9.97	9.41	9.47	13075
2009-01-14	9.48	9.54	9.01	9.11	35789
2009-01-15	9.30	9.30	8.75	8.94	32280
2009-01-16	8.86	9.20	8.86	9.20	14360
2009-01-20	9.15	9.40	9.15	9.30	7065
2009-01-21	9.24	9.30	9.11	9.15	12944
2009-01-22	9.22	9.22	9.04	9.04	8416
2009-01-23	8.83	9.39	8.83	9.39	17600
2009-01-26	9.30	9.36	9.20	9.36	13280
2009-01-27	9.36	9.49	9.30	9.47	15763
2009-01-28	9.46	9.49	9.21	9.21	30471
2009-01-29	9.20	9.47	9.20	9.36	21345
2009-01-30	9.48	9.48	9.33	9.40	7893
2009-02-02	9.27	9.39	9.27	9.27	7444
2009-02-03	9.32	9.35	9.26	9.35	5399
2009-02-04	9.34	9.44	9.34	9.44	2570
2009-02-05	9.45	9.50	9.39	9.49	17873
2009-02-06	9.42	9.65	9.42	9.50	15410
2009-02-09	10.00	10.00	9.66	9.75	25089
2009-02-10	9.83	9.89	9.80	9.89	22082
2009-02-11	9.85	9.89	9.80	9.89	11932
2009-02-12	9.81	9.89	9.81	9.82	8799
2009-02-13	9.95	9.95	9.77	9.81	15512
2009-02-17	9.97	9.97	9.54	9.58	6150
2009-02-18	9.52	9.58	9.32	9.58	20735
2009-02-19	9.52	9.55	9.47	9.55	4009
2009-02-20	9.42	9.60	9.32	9.39	18652
2009-02-23	9.33	9.50	9.32	9.33	6547
2009-02-24	9.38	9.47	9.05	9.30	41176
2009-02-25	9.21	9.40	9.21	9.39	7350
2009-02-26	9.39	9.45	9.39	9.42	5500
2009-02-27	9.49	9.49	9.26	9.46	17288
2009-03-02	9.47	9.47	9.12	9.34	23815
2009-03-03	9.26	9.38	9.26	9.28	2625
2009-03-04	9.17	9.31	9.17	9.28	22582
2009-03-05	9.22	9.24	9.22	9.22	6400
2009-03-06	9.12	9.28	9.12	9.18	2713
2009-03-09	9.06	9.15	9.01	9.03	8810
2009-03-10	9.01	9.22	9.00	9.17	9273
2009-03-11	9.12	9.25	9.00	9.02	12900
2009-03-12	9.02	9.22	9.02	9.18	23001
2009-03-13	9.11	9.22	9.05	9.19	8322
2009-03-16	9.08	9.21	9.08	9.17	7300
2009-03-17	9.06	9.11	9.00	9.02	20580
2009-03-18	9.02	9.13	9.01	9.07	9353
2009-03-19	9.06	9.28	9.06	9.26	17951
2009-03-20	9.21	9.30	9.21	9.21	3338
2009-03-23	9.34	9.39	9.21	9.39	9323
2009-03-24	9.28	9.40	9.28	9.29	7450
2009-03-25	9.28	9.48	9.28	9.45	23081
2009-03-26	9.51	9.51	9.41	9.44	6665
2009-03-27	9.37	9.50	9.37	9.41	14728
2009-03-30	9.33	9.42	9.33	9.34	5551
2009-03-31	9.53	9.53	9.40	9.40	4188
2009-04-01	9.37	9.55	9.37	9.38	14589
2009-04-02	9.52	9.63	9.48	9.63	10585
2009-04-03	9.72	9.74	9.62	9.62	13606
2009-04-06	9.63	9.70	9.61	9.65	6800
2009-04-07	9.53	9.74	9.53	9.67	8526
2009-04-08	9.50	9.66	9.45	9.64	27883
2009-04-09	9.71	9.75	9.57	9.70	5697
2009-04-13	9.79	9.83	9.50	9.63	18781
2009-04-14	9.63	9.80	9.55	9.68	16314
2009-04-15	9.54	9.75	9.54	9.65	12151
2009-04-16	9.67	9.75	9.47	9.72	29328
2009-04-17	9.72	9.73	9.70	9.70	2500
2009-04-20	9.60	9.70	9.60	9.61	11114
2009-04-21	9.61	9.69	9.61	9.63	9073
2009-04-22	9.69	9.72	9.62	9.68	22000
2009-04-23	9.63	9.72	9.62	9.70	20410
2009-04-24	9.70	9.75	9.70	9.70	7469
2009-04-27	9.77	9.90	9.71	9.83	6514
2009-04-28	9.75	10.05	9.75	10.00	85309
2009-04-29	10.01	10.14	10.01	10.12	24100
2009-04-30	10.23	10.38	10.14	10.29	15023
2009-05-01	10.28	10.48	10.28	10.46	14612
2009-05-04	10.40	11.02	10.40	10.58	28915
2009-05-05	10.62	10.74	10.55	10.60	21838
2009-05-06	10.65	10.65	10.31	10.52	36289
2009-05-07	10.44	10.54	10.37	10.38	33888
2009-05-08	10.40	10.50	10.33	10.35	18800
2009-05-11	10.36	10.55	10.36	10.50	38798
2009-05-12	10.55	10.69	10.52	10.64	10630
2009-05-13	10.91	10.91	10.60	10.68	20103
2009-05-14	10.45	10.70	10.45	10.57	19209
2009-05-15	10.71	10.72	10.65	10.71	7955
2009-05-18	10.85	10.91	10.60	10.82	22377
2009-05-19	10.73	10.80	10.65	10.70	16647
2009-05-20	10.71	10.86	10.71	10.73	8977
2009-05-21	10.85	10.91	10.71	10.71	21257
2009-05-22	10.75	10.79	10.73	10.73	1900
2009-05-26	10.74	10.90	10.74	10.85	20808
2009-05-27	10.85	10.90	10.83	10.83	11564
2009-05-28	10.83	10.85	10.80	10.85	19785
2009-05-29	10.85	10.85	10.80	10.80	12884
2009-06-01	10.82	10.88	10.82	10.83	14048
2009-06-02	10.83	10.89	10.83	10.88	800
2009-06-03	10.90	10.93	10.78	10.80	20214
2009-06-04	10.82	10.85	10.79	10.84	13061
2009-06-05	10.80	10.98	10.80	10.96	15620
2009-06-08	10.99	10.99	10.89	10.91	2370
2009-06-09	10.99	11.00	10.87	10.90	9100
2009-06-10	11.00	11.05	10.89	10.90	17515
2009-06-11	10.83	11.02	10.83	10.86	10465
2009-06-12	10.82	10.85	10.80	10.80	13447
2009-06-15	10.79	10.79	10.70	10.70	27347
2009-06-16	10.72	10.78	10.70	10.72	3100
2009-06-17	10.81	10.89	10.70	10.70	8068
2009-06-18	10.75	10.75	10.60	10.60	10882
2009-06-19	10.62	10.73	10.59	10.59	6988
2009-06-22	10.65	10.65	10.59	10.60	4472
2009-06-23	10.60	10.65	10.50	10.52	10690
2009-06-24	10.59	10.79	10.55	10.79	17650
2009-06-25	10.80	10.88	10.73	10.73	6401
2009-06-26	10.65	10.74	10.62	10.73	5624
2009-06-29	10.64	10.71	10.56	10.62	11800
2009-06-30	10.71	10.71	10.62	10.71	3255
2009-07-01	10.65	10.83	10.65	10.66	6749
2009-07-02	10.66	10.69	10.66	10.66	10500
2009-07-06	10.67	10.67	10.62	10.64	6650
2009-07-07	10.62	10.80	10.62	10.70	9500
2009-07-08	10.66	10.80	10.66	10.70	6000
2009-07-09	10.76	10.79	10.71	10.74	15887
2009-07-10	10.71	10.79	10.71	10.77	1684
2009-07-13	11.10	11.10	10.79	10.83	12400
2009-07-14	10.82	10.94	10.82	10.93	3507
2009-07-15	10.72	11.03	10.72	10.90	18077
2009-07-16	10.99	10.99	10.90	10.90	4906
2009-07-17	10.78	10.92	10.78	10.92	5822
2009-07-20	10.86	10.87	10.83	10.87	6569
2009-07-21	10.81	10.85	10.76	10.76	18350
2009-07-22	10.75	10.81	10.75	10.80	15545
2009-07-23	10.83	11.00	10.79	10.90	23312
2009-07-24	10.95	11.00	10.87	10.89	9111
2009-07-27	10.89	11.00	10.89	10.98	6407
2009-07-28	10.95	11.00	10.91	10.93	8979
2009-07-29	10.92	11.00	10.92	10.92	6740
2009-07-30	10.93	10.99	10.92	10.93	23167
2009-07-31	11.03	11.07	10.99	11.00	13837
2009-08-03	11.03	11.26	11.01	11.20	10079
2009-08-04	11.16	11.20	11.10	11.19	13617
2009-08-05	11.15	11.17	11.15	11.17	6614
2009-08-06	11.17	11.22	11.17	11.20	4984
2009-08-07	11.20	11.38	11.20	11.32	12185
2009-08-10	11.25	11.35	11.21	11.21	17444
2009-08-11	11.21	11.27	11.21	11.22	5689
2009-08-12	11.22	11.28	11.22	11.24	11541
2009-08-13	11.16	11.24	11.13	11.23	11115
2009-08-14	11.15	11.20	11.15	11.20	1838
2009-08-17	11.20	11.20	11.08	11.13	14307
2009-08-18	11.06	11.22	11.06	11.18	7603
2009-08-19	11.16	11.18	11.15	11.18	2500
2009-08-20	11.18	11.23	11.15	11.16	24179
2009-08-21	11.24	11.26	11.18	11.24	13302
2009-08-24	11.21	11.25	11.21	11.22	3600
2009-08-25	11.21	11.25	11.20	11.22	16915
2009-08-26	11.20	11.26	11.20	11.26	11342
2009-08-27	11.20	11.30	11.20	11.26	8850
2009-08-28	11.30	11.30	11.28	11.30	4020
2009-08-31	11.83	11.83	11.29	11.30	13241
2009-09-01	11.33	11.43	11.33	11.43	7891
2009-09-02	11.48	11.50	11.38	11.44	26055
2009-09-03	11.48	11.57	11.48	11.57	11111
2009-09-04	11.58	11.73	11.55	11.73	10750
2009-09-08	11.72	11.75	11.70	11.75	30275
2009-09-09	11.76	12.12	11.76	12.01	38908
2009-09-10	11.96	12.10	11.95	12.10	24027
2009-09-11	12.35	12.35	12.12	12.23	7637
2009-09-14	12.24	12.50	12.24	12.40	25210
2009-09-15	12.40	12.59	12.40	12.50	12923
2009-09-16	12.40	12.67	12.40	12.52	17259
2009-09-17	12.52	12.71	12.40	12.61	25307
2009-09-18	12.95	12.95	12.54	12.68	24033
2009-09-21	12.44	12.66	12.44	12.60	13574
2009-09-22	12.53	12.58	12.40	12.44	33390
2009-09-23	12.43	12.59	12.34	12.57	49759
2009-09-24	12.46	12.57	12.37	12.45	36015
2009-09-25	12.47	12.58	12.39	12.50	24720
2009-09-28	12.58	12.69	12.51	12.58	20218
2009-09-29	12.59	12.62	12.54	12.57	28978
2009-09-30	12.60	12.70	12.59	12.63	45680
2009-10-01	12.69	12.73	12.62	12.64	18699
2009-10-02	12.69	12.74	12.51	12.73	21101
2009-10-05	12.67	12.75	12.66	12.75	17827
2009-10-06	12.71	12.90	12.71	12.80	35144
2009-10-07	12.79	12.90	12.77	12.84	11727
2009-10-08	12.84	13.02	12.82	13.00	27060
2009-10-09	13.00	13.06	12.92	12.92	31231
2009-10-12	12.84	12.91	11.97	12.11	150438
2009-10-13	12.12	12.50	12.12	12.41	47750
2009-10-14	12.35	12.38	11.76	11.86	102575
2009-10-15	11.88	11.91	11.43	11.75	91215
2009-10-16	11.75	11.98	11.66	11.75	45524
2009-10-19	11.82	12.10	11.82	12.05	26901
2009-10-20	11.97	12.22	11.97	12.10	46552
2009-10-21	12.10	12.21	12.07	12.08	26441
2009-10-22	12.05	12.20	12.04	12.19	18242
2009-10-23	12.10	12.20	12.10	12.14	6811
2009-10-26	12.18	12.19	12.01	12.06	17000
2009-10-27	12.02	12.26	12.02	12.22	24826
2009-10-28	12.18	12.24	12.18	12.21	13309
2009-10-29	12.15	12.26	12.06	12.16	31160
2009-10-30	12.23	12.24	12.10	12.10	11309
2009-11-02	12.17	12.28	12.13	12.15	25274
2009-11-03	12.29	12.30	12.07	12.15	20260
2009-11-04	12.22	12.30	12.10	12.10	18556
2009-11-05	12.20	12.25	12.20	12.21	14267
2009-11-06	12.22	12.25	12.15	12.24	16262
2009-11-09	12.23	12.32	12.12	12.22	34521
2009-11-10	12.34	12.34	12.15	12.18	12560
2009-11-11	12.16	12.29	12.16	12.25	12989
2009-11-12	12.22	12.24	12.08	12.10	19017
2009-11-13	12.09	12.25	12.07	12.25	19309
2009-11-16	12.12	12.20	11.99	12.00	47537
2009-11-17	12.04	12.07	11.97	12.00	17243
2009-11-18	12.05	12.05	12.00	12.04	8380
2009-11-19	12.06	12.07	12.04	12.05	11708
2009-11-20	12.07	12.19	12.03	12.07	13353
2009-11-23	12.08	12.12	12.06	12.10	12044
2009-11-24	12.13	12.14	12.07	12.10	27196
2009-11-25	12.12	12.19	12.07	12.10	26194
2009-11-27	12.04	12.17	12.04	12.16	4442
2009-11-30	12.25	12.33	12.16	12.33	23756
2009-12-01	12.30	12.49	12.30	12.45	16085
2009-12-02	12.47	12.54	12.37	12.50	16023
2009-12-03	12.49	12.80	12.47	12.58	17773
2009-12-04	12.75	12.80	12.43	12.64	37414
2009-12-07	12.69	12.70	12.45	12.56	22105
2009-12-08	12.56	12.62	12.46	12.56	21973
2009-12-09	12.57	12.69	12.41	12.48	37441
2009-12-10	12.51	12.64	12.50	12.64	13179
2009-12-11	12.64	12.74	12.62	12.73	27846
2009-12-14	12.73	12.88	12.72	12.78	30431
2009-12-15	12.83	12.83	12.59	12.59	20837
2009-12-16	12.75	12.75	12.55	12.62	26132
2009-12-17	12.55	12.59	12.46	12.54	16380
2009-12-18	12.49	12.59	12.45	12.45	10993
2009-12-21	12.47	12.54	12.40	12.49	31936
2009-12-22	12.52	12.53	12.30	12.41	34804
2009-12-23	12.35	12.48	12.35	12.45	19040
2009-12-24	12.45	12.49	12.31	12.44	15100
2009-12-28	12.54	12.56	12.50	12.56	11850
2009-12-29	12.57	12.67	12.46	12.67	26513
2009-12-30	12.53	12.70	12.53	12.62	15718
2009-12-31	12.68	12.75	12.58	12.60	14878
2010-01-04	12.73	12.80	12.70	12.77	24563
2010-01-05	12.79	12.88	12.76	12.88	16797
2010-01-06	12.85	12.93	12.84	12.91	46333
2010-01-07	12.97	12.97	12.70	12.78	18267
2010-01-08	12.88	12.98	12.78	12.89	36841
2010-01-11	12.98	12.98	12.92	12.93	14600
2010-01-12	12.94	12.96	12.75	12.90	16709
2010-01-13	12.81	12.94	12.81	12.94	6482
2010-01-14	12.91	12.98	12.89	12.90	24217
2010-01-15	12.90	12.96	12.79	12.85	15074
2010-01-19	12.80	12.88	12.78	12.78	17717
2010-01-20	12.83	12.84	12.76	12.76	14820
2010-01-21	12.82	12.83	12.76	12.80	35489
2010-01-22	12.73	12.81	12.73	12.78	11851
2010-01-25	12.72	12.83	12.62	12.71	39555
2010-01-26	12.74	12.85	12.69	12.72	25092
2010-01-27	12.71	12.85	12.67	12.78	36846
2010-01-28	12.73	12.80	12.73	12.76	13150
2010-01-29	12.82	12.84	12.66	12.72	16969
2010-02-01	12.67	12.77	12.66	12.75	12177
2010-02-02	12.76	12.79	12.74	12.79	15235
2010-02-03	12.79	12.80	12.78	12.80	22438
2010-02-04	12.76	12.78	12.73	12.73	10200
2010-02-05	12.70	12.78	12.66	12.72	19507
2010-02-08	12.66	12.75	12.62	12.70	37679
2010-02-09	12.71	12.74	12.63	12.66	29645
2010-02-10	12.65	12.77	12.65	12.73	19943
2010-02-11	12.70	12.70	12.61	12.62	16045
2010-02-12	12.62	12.67	12.60	12.61	14794
2010-02-16	12.61	12.63	12.60	12.60	12015
2010-02-17	12.61	12.68	12.60	12.60	18952
2010-02-18	12.61	12.65	12.45	12.52	33870
2010-02-19	12.51	12.51	12.44	12.45	22290
2010-02-22	12.46	12.49	12.40	12.42	43062
2010-02-23	12.42	12.53	12.42	12.51	9638
2010-02-24	12.54	12.69	12.49	12.61	11971
2010-02-25	12.78	12.78	12.57	12.74	8803
2010-02-26	12.76	12.85	12.72	12.78	19889
2010-03-01	12.85	12.95	12.78	12.94	12073
2010-03-02	12.90	12.99	12.75	12.84	18615
2010-03-03	12.86	12.88	12.84	12.85	9467
2010-03-04	12.86	12.90	12.83	12.83	5661
2010-03-05	12.90	12.92	12.71	12.78	39674
2010-03-08	12.73	12.76	12.71	12.72	9423
2010-03-09	12.79	12.79	12.74	12.77	10224
2010-03-10	12.71	12.79	12.71	12.79	5412
2010-03-11	12.79	12.79	12.69	12.78	15069
2010-03-12	12.81	12.81	12.73	12.77	3651
2010-03-15	12.77	12.78	12.73	12.74	8550
2010-03-16	12.74	12.87	12.74	12.80	20399
2010-03-17	12.80	12.83	12.78	12.78	10640
2010-03-18	12.78	12.82	12.74	12.78	25130
2010-03-19	12.79	12.85	12.79	12.80	5304
2010-03-22	12.80	12.86	12.78	12.84	9396
2010-03-23	12.78	12.89	12.78	12.89	18899
2010-03-24	12.90	12.98	12.84	12.90	50460
2010-03-25	12.86	13.00	12.83	12.99	21132
2010-03-26	12.97	13.00	12.85	13.00	12917
2010-03-29	12.94	12.99	12.90	12.97	24284
2010-03-30	12.98	13.00	12.97	13.00	20318
2010-03-31	12.99	13.00	12.94	13.00	12683
2010-04-01	13.00	13.03	12.98	13.03	15461
2010-04-05	13.03	13.24	13.02	13.12	24920
2010-04-06	13.06	13.27	13.05	13.15	32655
2010-04-07	13.15	13.20	13.10	13.20	11607
2010-04-08	13.19	13.20	13.15	13.16	10500
2010-04-09	13.19	13.32	13.19	13.32	15062
2010-04-12	13.36	13.40	13.30	13.35	11889
2010-04-13	13.37	13.45	13.37	13.45	10328
2010-04-14	13.48	13.54	13.48	13.53	10626
2010-04-15	13.40	13.40	13.24	13.37	28706
2010-04-16	13.31	13.35	13.25	13.35	9319
2010-04-19	13.26	13.44	13.24	13.44	9639
2010-04-20	13.45	13.70	13.42	13.66	28083
2010-04-21	13.61	13.61	13.51	13.58	14368
2010-04-22	13.48	13.58	13.45	13.50	5895
2010-04-23	13.50	13.50	13.45	13.49	13784
2010-04-26	13.45	13.50	13.40	13.45	23928
2010-04-27	13.45	13.46	13.31	13.46	11994
2010-04-28	13.45	13.47	13.41	13.46	17663
2010-04-29	13.42	13.49	13.42	13.49	8260
2010-04-30	13.45	13.49	13.45	13.49	12747
2010-05-03	13.48	13.55	13.47	13.55	5696
2010-05-04	13.54	13.56	13.50	13.52	10563
2010-05-05	13.50	13.57	13.47	13.50	13416
2010-05-06	13.51	13.51	13.30	13.30	36412
2010-05-07	13.31	13.37	13.06	13.17	40419
2010-05-10	13.18	13.55	13.18	13.40	31351
2010-05-11	13.35	13.59	13.35	13.47	19612
2010-05-12	13.40	13.47	13.35	13.44	13365
2010-05-13	13.35	13.40	13.33	13.39	20249
2010-05-14	13.33	13.44	13.31	13.37	18672
2010-05-17	13.34	13.37	13.28	13.28	12199
2010-05-18	13.29	13.41	13.27	13.41	6994
2010-05-19	13.27	13.36	13.25	13.32	10500
2010-05-20	13.28	13.29	13.14	13.15	14241
2010-05-21	13.14	13.20	13.04	13.18	7790
2010-05-24	13.13	13.18	13.00	13.18	11605
2010-05-25	13.10	13.35	13.10	13.22	26873
2010-05-26	13.23	13.46	13.20	13.24	26603
2010-05-27	13.35	13.41	13.19	13.40	17259
2010-05-28	13.39	13.40	13.35	13.40	7039
2010-06-01	13.42	13.58	13.42	13.46	13435
2010-06-02	13.41	13.50	13.41	13.50	2387
2010-06-03	13.53	13.53	13.37	13.37	19911
2010-06-04	13.40	13.40	13.24	13.28	12599
2010-06-07	13.22	13.30	13.18	13.23	15100
2010-06-08	13.26	13.26	13.15	13.21	22991
2010-06-09	13.25	13.29	13.16	13.18	23980
2010-06-10	13.20	13.25	13.15	13.24	21013
2010-06-11	13.14	13.38	13.14	13.38	23875
2010-06-14	13.45	13.45	13.18	13.25	18368
2010-06-15	13.14	13.16	13.05	13.09	34386
2010-06-16	13.08	13.08	12.93	12.93	27373
2010-06-17	13.00	13.01	12.91	13.00	26510
2010-06-18	13.00	13.10	12.92	13.10	33720
2010-06-21	13.06	13.09	13.01	13.09	37188
2010-06-22	13.04	13.07	13.01	13.06	18370
2010-06-23	13.06	13.18	13.02	13.13	28955
2010-06-24	13.07	13.16	13.07	13.11	17228
2010-06-25	13.07	13.17	13.06	13.17	10608
2010-06-28	13.17	13.22	13.14	13.21	6344
2010-06-29	13.12	13.21	13.12	13.15	9025
2010-06-30	13.19	13.24	13.15	13.22	22908
2010-07-01	13.18	13.29	13.18	13.29	16737
2010-07-02	13.23	13.30	13.23	13.28	6907
2010-07-06	13.25	13.35	13.23	13.29	15686
2010-07-07	13.26	13.31	13.25	13.25	10900
2010-07-08	13.22	13.32	13.22	13.32	10332
2010-07-09	13.23	13.70	13.23	13.40	11600
2010-07-12	13.36	13.45	13.36	13.36	13196
2010-07-13	13.44	13.44	13.34	13.36	8606
2010-07-14	13.32	13.39	13.28	13.37	11408
2010-07-15	13.32	13.32	13.22	13.26	10871
2010-07-16	13.23	13.26	13.20	13.24	8490
2010-07-19	13.18	13.33	13.18	13.33	7176
2010-07-20	13.21	13.34	13.21	13.31	15318
2010-07-21	13.28	13.37	13.28	13.34	5021
2010-07-22	13.33	13.37	13.33	13.36	3050
2010-07-23	13.34	13.36	13.16	13.23	61949
2010-07-26	13.23	13.27	13.23	13.27	4650
2010-07-27	13.27	13.27	13.23	13.23	6100
2010-07-28	13.23	13.27	13.21	13.25	6484
2010-07-29	13.20	13.45	13.17	13.36	22879
2010-07-30	13.39	13.47	13.37	13.43	26871
2010-08-02	13.44	13.45	13.43	13.45	11909
2010-08-03	13.50	13.50	13.46	13.50	9870
2010-08-04	13.50	13.50	13.45	13.45	12228
2010-08-05	13.45	13.55	13.43	13.51	14811
2010-08-06	13.48	13.63	13.48	13.61	19121
2010-08-09	13.59	13.62	13.41	13.51	23340
2010-08-10	13.52	13.55	13.47	13.53	8400
2010-08-11	13.54	13.55	13.51	13.55	9249
2010-08-12	13.45	13.54	13.45	13.52	10033
2010-08-13	13.47	13.55	13.47	13.55	3980
2010-08-16	13.49	13.60	13.49	13.55	12157
2010-08-17	13.54	13.56	13.48	13.50	15700
2010-08-18	13.49	13.52	13.46	13.51	19389
2010-08-19	13.47	13.53	13.47	13.50	7594
2010-08-20	13.47	13.53	13.47	13.49	11565
2010-08-23	13.48	13.51	13.47	13.50	18949
2010-08-24	13.56	13.56	13.47	13.50	15071
2010-08-25	13.49	13.54	13.48	13.54	16400
2010-08-26	13.55	13.59	13.49	13.59	11934
2010-08-27	13.54	13.59	13.54	13.59	5310
2010-08-30	13.59	13.65	13.57	13.60	13313
2010-08-31	13.65	13.65	13.58	13.61	20472
2010-09-01	13.55	13.68	13.55	13.60	15213
2010-09-02	13.57	13.61	13.52	13.61	8700
2010-09-03	13.55	13.60	13.52	13.53	7644
2010-09-07	13.61	13.65	13.52	13.64	16061
2010-09-08	13.59	13.64	13.54	13.55	33596
2010-09-09	13.64	13.65	13.55	13.65	24251
2010-09-10	13.62	13.68	13.57	13.64	22318
2010-09-13	13.68	13.73	13.56	13.56	12906
2010-09-14	13.62	13.66	13.58	13.65	9218
2010-09-15	13.64	13.65	13.45	13.57	45957
2010-09-16	13.51	13.75	13.51	13.68	54519
2010-09-17	13.67	13.81	13.65	13.81	19606
2010-09-20	13.82	14.00	13.81	13.93	44399
2010-09-21	13.96	13.96	13.90	13.95	10536
2010-09-22	13.96	13.97	13.82	13.86	14157
2010-09-23	13.88	13.93	13.81	13.87	15436
2010-09-24	13.83	13.92	13.83	13.92	4119
2010-09-27	13.95	13.97	13.95	13.95	7602
2010-09-28	13.90	13.97	13.79	13.80	27411
2010-09-29	13.80	13.85	13.75	13.80	17126
2010-09-30	13.91	13.91	13.76	13.85	8823
2010-10-01	13.81	13.89	13.73	13.89	16340
2010-10-04	13.90	13.90	13.74	13.82	11477
2010-10-05	13.83	13.83	13.77	13.79	3738
2010-10-06	13.80	13.87	13.71	13.81	12105
2010-10-07	13.74	13.82	13.71	13.73	12241
2010-10-08	13.79	13.82	13.72	13.72	7281
2010-10-11	13.79	13.83	13.77	13.80	6485
2010-10-12	13.77	13.83	13.69	13.69	11624
2010-10-13	13.80	13.82	13.68	13.68	16988
2010-10-14	13.65	13.77	13.62	13.64	14317
2010-10-15	13.62	13.78	13.61	13.70	29591
2010-10-18	13.65	13.69	13.50	13.51	21098
2010-10-19	13.42	13.51	13.41	13.44	22109
2010-10-20	13.44	13.49	13.42	13.44	11233
2010-10-21	13.45	13.60	13.45	13.53	16314
2010-10-22	13.49	13.61	13.45	13.53	22807
2010-10-25	13.54	13.60	13.41	13.41	18056
2010-10-26	13.48	13.53	13.42	13.42	11840
2010-10-27	13.42	13.56	13.42	13.56	19289
2010-10-28	13.56	13.58	13.50	13.50	11362
2010-10-29	13.60	13.62	13.53	13.60	10608
2010-11-01	13.70	13.71	13.65	13.70	11184
2010-11-02	13.70	13.71	13.65	13.65	7418
2010-11-03	13.70	13.71	13.59	13.59	18926
2010-11-04	13.65	13.65	13.53	13.62	6317
2010-11-05	13.67	13.69	13.62	13.68	14562
2010-11-08	13.61	13.68	13.60	13.61	12427
2010-11-09	13.62	13.65	13.49	13.50	14568
2010-11-10	13.51	13.53	13.00	13.06	165220
2010-11-11	13.01	13.05	12.80	13.05	54796
2010-11-12	13.05	13.07	12.85	12.96	36487
2010-11-15	12.93	12.97	12.25	12.25	106149
2010-11-16	11.84	12.20	11.48	12.20	163839
2010-11-17	12.19	12.38	12.02	12.38	34825
2010-11-18	12.38	12.38	11.93	12.21	66275
2010-11-19	12.25	12.45	12.23	12.45	29962
2010-11-22	12.41	12.64	12.41	12.64	27487
2010-11-23	12.63	12.68	12.56	12.62	13376
2010-11-24	12.68	12.71	12.59	12.61	15886
2010-11-26	12.64	12.75	12.62	12.72	14244
2010-11-29	12.77	12.77	12.62	12.73	19674
2010-11-30	12.79	12.85	12.62	12.78	15660
2010-12-01	12.72	12.79	12.48	12.58	45412
2010-12-02	12.50	12.62	12.45	12.46	33074
2010-12-03	12.47	12.63	12.40	12.52	31427
2010-12-06	12.43	12.51	12.28	12.30	42805
2010-12-07	12.26	12.33	12.16	12.18	51116
2010-12-08	12.18	12.24	12.09	12.22	21798
2010-12-09	12.16	12.22	12.05	12.07	22201
2010-12-10	12.10	12.21	12.02	12.21	16000
2010-12-13	12.00	12.13	11.95	11.98	31600
2010-12-14	11.91	11.91	11.51	11.66	73205
2010-12-15	11.60	11.67	11.50	11.67	90228
2010-12-16	11.61	11.92	11.61	11.90	47868
2010-12-17	11.98	12.18	11.98	12.18	36014
2010-12-20	12.18	12.22	11.69	11.88	68884
2010-12-21	11.88	11.92	11.78	11.79	29759
2010-12-22	11.78	11.94	11.78	11.89	25575
2010-12-23	11.88	12.02	11.83	11.87	27102
2010-12-27	11.98	11.99	11.86	11.93	26646
2010-12-28	11.99	12.14	11.95	12.01	23120
2010-12-29	12.09	12.11	12.02	12.11	15931
2010-12-30	12.13	12.14	11.97	12.01	39489
2010-12-31	12.13	12.28	12.10	12.28	15620
2011-01-03	12.25	12.33	12.17	12.33	21132
2011-01-04	12.30	12.37	12.27	12.31	21916
2011-01-05	12.30	12.33	12.18	12.19	14582
2011-01-06	12.07	12.19	11.98	11.98	65088
2011-01-07	11.96	12.00	11.88	11.88	31533
2011-01-10	11.94	11.94	11.74	11.74	33407
2011-01-11	11.70	11.78	11.65	11.72	51173
2011-01-12	11.73	11.74	11.65	11.72	40887
2011-01-13	11.66	11.66	11.45	11.46	81052
2011-01-14	11.40	11.40	10.95	11.11	113971
2011-01-18	11.11	11.45	11.05	11.32	46355
2011-01-19	11.37	11.40	11.22	11.28	26242
2011-01-20	11.30	11.40	11.17	11.40	34370
2011-01-21	11.33	11.86	11.33	11.66	57753
2011-01-24	11.73	11.85	11.67	11.85	32193
2011-01-25	11.84	11.89	11.73	11.89	42757
2011-01-26	11.89	11.95	11.89	11.95	40716
2011-01-27	11.95	11.98	11.87	11.93	23957
2011-01-28	11.97	11.99	11.89	11.98	26924
2011-01-31	11.98	11.98	11.89	11.90	15029
2011-02-01	11.96	12.00	11.96	12.00	19500
2011-02-02	12.02	12.09	11.96	12.04	15425
2011-02-03	11.97	12.09	11.97	12.06	23153
2011-02-04	12.04	12.04	11.96	12.00	10336
2011-02-07	12.00	12.07	11.95	11.95	24403
2011-02-08	11.96	12.02	11.96	12.02	5317
2011-02-09	12.01	12.04	12.01	12.03	20102
2011-02-10	11.98	12.04	11.91	12.03	22062
2011-02-11	12.02	12.10	12.00	12.09	24515
2011-02-14	12.01	12.10	12.01	12.06	17494
2011-02-15	11.95	12.02	11.87	11.97	11840
2011-02-16	11.98	12.11	11.98	12.11	15440
2011-02-17	12.11	12.13	12.05	12.13	10969
2011-02-18	12.13	12.13	12.05	12.12	10846
2011-02-22	12.03	12.05	11.86	11.93	35571
2011-02-23	11.94	12.07	11.94	12.05	12168
2011-02-24	12.07	12.11	11.94	11.94	31283
2011-02-25	11.99	12.11	11.95	12.11	11913
2011-02-28	12.11	12.19	12.10	12.16	15558
2011-03-01	12.31	12.31	12.06	12.09	39997
2011-03-02	12.06	12.12	12.06	12.08	19853
2011-03-03	12.12	12.12	12.06	12.06	19977
2011-03-04	12.06	12.15	12.05	12.15	26173
2011-03-07	12.17	12.25	12.14	12.15	17819
2011-03-08	12.20	12.26	12.20	12.26	12491
2011-03-09	12.26	12.27	12.10	12.22	34927
2011-03-10	12.13	12.27	12.11	12.24	14031
2011-03-11	12.23	12.26	12.19	12.21	15769
2011-03-14	12.24	12.28	12.20	12.24	11228
2011-03-15	12.15	12.20	12.10	12.20	17115
2011-03-16	12.12	12.19	12.12	12.16	3313
2011-03-17	12.13	12.16	12.06	12.06	17783
2011-03-18	12.08	12.13	12.04	12.06	16770
2011-03-21	12.10	12.14	12.03	12.03	18664
2011-03-22	12.09	12.09	11.90	11.90	54372
2011-03-23	11.96	12.04	11.89	12.01	25140
2011-03-24	12.05	12.05	11.91	12.03	15423
2011-03-25	12.03	12.04	11.98	12.04	7449
2011-03-28	12.01	12.10	12.01	12.10	10030
2011-03-29	12.10	12.10	12.04	12.04	6877
2011-03-30	12.05	12.05	11.97	12.00	19425
2011-03-31	12.03	12.03	11.85	11.94	22572
2011-04-01	11.95	11.99	11.90	11.94	25147
2011-04-04	11.92	11.97	11.91	11.96	8562
2011-04-05	11.94	12.00	11.94	11.97	18465
2011-04-06	11.99	12.01	11.90	11.91	32403
2011-04-07	11.92	11.94	11.85	11.90	7559
2011-04-08	11.86	11.90	11.83	11.88	10655
2011-04-11	11.84	11.84	11.74	11.74	21011
2011-04-12	11.73	11.73	11.66	11.68	61266
2011-04-13	11.68	11.76	11.68	11.74	46671
2011-04-14	11.66	11.67	11.57	11.60	40804
2011-04-15	11.59	11.60	11.55	11.56	31811
2011-04-18	11.56	11.59	11.52	11.57	9003
2011-04-19	11.58	11.63	11.57	11.63	13520
2011-04-20	11.65	11.80	11.65	11.77	19037
2011-04-21	11.74	11.79	11.73	11.77	9724
2011-04-25	11.78	11.85	11.77	11.80	20026
2011-04-26	11.85	11.89	11.80	11.83	20990
2011-04-27	11.82	11.93	11.82	11.88	25296
2011-04-28	11.88	11.93	11.86	11.91	12240
2011-04-29	11.92	11.96	11.90	11.96	16507
2011-05-02	11.92	12.01	11.92	11.97	14858
2011-05-03	11.97	12.01	11.95	12.00	12464
2011-05-04	12.01	12.05	11.96	12.05	8865
2011-05-05	12.00	12.06	12.00	12.06	15608
2011-05-06	12.07	12.08	12.02	12.02	17472
2011-05-09	12.09	12.17	12.06	12.17	25148
2011-05-10	12.17	12.23	12.12	12.23	24670
2011-05-11	12.22	12.23	12.18	12.20	19008
2011-05-12	12.16	12.19	12.15	12.18	6570
2011-05-13	12.19	12.21	12.18	12.21	10019
2011-05-16	12.20	12.27	12.20	12.25	11867
2011-05-17	12.20	12.24	12.16	12.23	22234
2011-05-18	12.23	12.30	12.20	12.29	30267
2011-05-19	12.29	12.29	12.21	12.21	12020
2011-05-20	12.22	12.28	12.22	12.22	12124
2011-05-23	12.26	12.30	12.23	12.28	20870
2011-05-24	12.23	12.27	12.23	12.27	6777
2011-05-25	12.23	12.32	12.19	12.26	17282
2011-05-26	12.28	12.31	12.22	12.22	8582
2011-05-27	12.29	12.35	12.27	12.27	8083
2011-05-31	12.34	12.36	12.33	12.36	17915
2011-06-01	12.36	12.37	12.33	12.37	18742
2011-06-02	12.36	12.37	12.31	12.37	7934
2011-06-03	12.29	12.35	12.29	12.30	6572
2011-06-06	12.30	12.38	12.28	12.37	27417
2011-06-07	12.34	12.38	12.33	12.38	10141
2011-06-08	12.36	12.39	12.35	12.39	10539
2011-06-09	12.37	12.40	12.31	12.40	11836
2011-06-10	12.39	12.39	12.33	12.34	8820
2011-06-13	12.39	12.42	12.33	12.41	32458
2011-06-14	12.40	12.41	12.37	12.41	10158
2011-06-15	12.33	12.34	12.33	12.33	5975
2011-06-16	12.28	12.41	12.28	12.41	3146
2011-06-17	12.38	12.41	12.33	12.40	13749
2011-06-20	12.38	12.45	12.38	12.44	21534
2011-06-21	12.43	12.48	12.43	12.43	15302
2011-06-22	12.48	12.56	12.47	12.56	22217
2011-06-23	12.54	12.56	12.49	12.56	18578
2011-06-24	12.56	12.57	12.54	12.54	8719
2011-06-27	12.51	12.60	12.51	12.60	8529
2011-06-28	12.56	12.57	12.49	12.50	11889
2011-06-29	12.56	12.56	12.46	12.46	15093
2011-06-30	12.53	12.55	12.40	12.45	27145
2011-07-01	12.41	12.49	12.41	12.46	3156
2011-07-05	12.43	12.54	12.42	12.54	7568
2011-07-06	12.54	12.59	12.52	12.55	16252
2011-07-07	12.60	12.60	12.53	12.59	11704
2011-07-08	12.58	12.67	12.55	12.66	45074
2011-07-11	12.65	12.69	12.60	12.69	19703
2011-07-12	12.64	12.72	12.64	12.72	19256
2011-07-13	12.72	12.75	12.72	12.75	14169
2011-07-14	12.69	12.72	12.61	12.61	5516
2011-07-15	12.65	12.65	12.60	12.65	13106
2011-07-18	12.68	12.68	12.61	12.67	11604
2011-07-19	12.65	12.65	12.60	12.60	14743
2011-07-20	12.62	12.66	12.59	12.63	20968
2011-07-21	12.61	12.67	12.61	12.67	2401
2011-07-22	12.67	12.67	12.63	12.63	13067
2011-07-25	12.59	12.62	12.57	12.62	18092
2011-07-26	12.65	12.65	12.57	12.58	9106
2011-07-27	12.56	12.56	12.43	12.43	33998
2011-07-28	12.40	12.55	12.37	12.43	10024
2011-07-29	12.44	12.44	12.31	12.35	49508
2011-08-01	12.55	12.56	12.45	12.54	15827
2011-08-02	12.62	12.62	12.56	12.62	31118
2011-08-03	12.65	12.69	12.61	12.68	34125
2011-08-04	12.72	12.75	12.61	12.62	29330
2011-08-05	12.58	12.66	12.47	12.47	32371
2011-08-08	12.16	12.16	11.22	11.61	97652
2011-08-09	11.67	11.93	11.45	11.92	81599
2011-08-10	11.95	12.25	11.83	12.23	20109
2011-08-11	12.32	12.32	12.11	12.30	20232
2011-08-12	12.35	12.45	12.26	12.45	18483
2011-08-15	12.50	12.62	12.46	12.62	14717
2011-08-16	12.61	12.64	12.56	12.62	20143
2011-08-17	12.58	12.65	12.58	12.65	15299
2011-08-18	12.50	12.56	12.48	12.48	19591
2011-08-19	12.39	12.52	12.39	12.51	5797
2011-08-22	12.51	12.57	12.44	12.48	33033
2011-08-23	12.56	12.67	12.56	12.66	11430
2011-08-24	12.57	12.64	12.57	12.62	5750
2011-08-25	12.56	12.59	12.50	12.58	6443
2011-08-26	12.52	12.62	12.52	12.62	5176
2011-08-29	12.64	12.67	12.58	12.65	8032
2011-08-30	12.66	12.69	12.62	12.65	12441
2011-08-31	12.69	12.71	12.67	12.68	12572
2011-09-01	12.67	12.71	12.64	12.65	13065
2011-09-02	12.66	12.70	12.62	12.64	9298
2011-09-06	12.64	12.73	12.60	12.65	25976
2011-09-07	12.69	12.75	12.66	12.75	10324
2011-09-08	12.73	12.76	12.71	12.76	5700
2011-09-09	12.71	12.73	12.59	12.68	20985
2011-09-12	12.70	12.78	12.61	12.72	26356
2011-09-13	12.75	12.77	12.69	12.71	19570
2011-09-14	12.72	12.72	12.62	12.62	19825
2011-09-15	12.62	12.62	12.52	12.56	21019
2011-09-16	12.57	12.61	12.55	12.55	5698
2011-09-19	12.58	12.65	12.55	12.65	19420
2011-09-20	12.64	12.68	12.58	12.68	16351
2011-09-21	12.66	12.67	12.60	12.66	9662
2011-09-22	12.65	12.67	12.57	12.60	25420
2011-09-23	12.57	12.65	12.55	12.60	21900
2011-09-26	12.65	12.65	12.54	12.56	29859
2011-09-27	12.61	12.67	12.59	12.66	23059
2011-09-28	12.70	12.73	12.67	12.67	18842
2011-09-29	12.70	12.74	12.70	12.71	24325
2011-09-30	12.75	12.76	12.71	12.73	8623
2011-10-03	12.74	12.83	12.74	12.82	31713
2011-10-04	12.79	12.85	12.59	12.69	38126
2011-10-05	12.62	12.79	12.62	12.77	24800
2011-10-06	12.77	12.78	12.68	12.73	22598
2011-10-07	12.70	12.78	12.61	12.68	29135
2011-10-10	12.69	12.79	12.66	12.74	20819
2011-10-11	12.72	12.80	12.69	12.80	12781
2011-10-12	12.77	12.81	12.70	12.81	14877
2011-10-13	12.67	12.79	12.63	12.79	11797
2011-10-14	12.79	12.84	12.78	12.84	11831
2011-10-17	12.84	12.86	12.76	12.84	21790
2011-10-18	12.88	12.94	12.83	12.89	45890
2011-10-19	12.95	12.97	12.87	12.96	18018
2011-10-20	12.96	13.05	12.96	13.05	27636
2011-10-21	13.05	13.07	12.93	12.97	20863
2011-10-24	13.02	13.05	12.89	12.89	22019
2011-10-25	12.98	12.98	12.89	12.91	25893
2011-10-26	13.00	13.00	12.94	13.00	15354
2011-10-27	13.00	13.01	12.98	12.98	14001
2011-10-28	12.95	13.05	12.91	12.95	19847
2011-10-31	13.05	13.05	12.93	12.93	20763
2011-11-01	12.90	13.03	12.90	12.94	18729
2011-11-02	12.93	12.99	12.92	12.95	23289
2011-11-03	13.00	13.00	12.95	12.98	20600
2011-11-04	12.96	13.06	12.96	13.02	39099
2011-11-07	13.01	13.05	13.00	13.00	18792
2011-11-08	13.02	13.04	13.00	13.01	11363
2011-11-09	13.02	13.07	12.98	12.99	43251
2011-11-10	12.99	13.09	12.99	13.08	31866
2011-11-11	13.08	13.11	13.05	13.09	19097
2011-11-14	13.07	13.17	13.03	13.08	33459
2011-11-15	12.91	13.11	12.91	13.07	27793
2011-11-16	13.05	13.07	12.95	12.96	33136
2011-11-17	12.97	13.06	12.97	12.97	19842
2011-11-18	12.98	13.05	12.98	13.05	8939
2011-11-21	13.09	13.18	13.06	13.18	34391
2011-11-22	13.18	13.20	13.16	13.19	24353
2011-11-23	13.19	13.20	13.15	13.20	13654
2011-11-25	13.20	13.22	13.16	13.22	9131
2011-11-28	13.22	13.25	13.20	13.20	18465
2011-11-29	13.25	13.27	13.20	13.27	16980
2011-11-30	13.27	13.33	13.24	13.33	15659
2011-12-01	13.34	13.38	13.25	13.38	27426
2011-12-02	13.37	13.97	13.27	13.53	75433
2011-12-05	13.65	13.65	13.38	13.44	46175
2011-12-06	13.46	13.49	13.40	13.43	23277
2011-12-07	13.49	13.59	13.42	13.59	10377
2011-12-08	13.49	13.62	13.49	13.59	16282
2011-12-09	13.68	13.71	13.62	13.71	9814
2011-12-12	13.80	13.81	13.71	13.75	9427
2011-12-13	13.90	13.90	13.77	13.81	10143
2011-12-14	13.77	14.12	13.73	13.76	19286
2011-12-15	13.91	13.91	13.81	13.87	11311
2011-12-16	13.95	13.95	13.77	13.77	30301
2011-12-19	13.82	13.82	13.68	13.68	18420
2011-12-20	13.70	13.74	13.65	13.73	24602
2011-12-21	13.74	13.79	13.65	13.79	29184
2011-12-22	13.79	13.81	13.74	13.80	16229
2011-12-23	13.80	13.81	13.74	13.81	23161
2011-12-27	13.81	13.96	13.81	13.95	11498
2011-12-28	13.95	13.96	13.83	13.88	10379
2011-12-29	13.80	13.89	13.80	13.87	22143
2011-12-30	13.89	13.92	13.86	13.90	27090
2012-01-03	13.87	14.20	13.87	14.12	38557
2012-01-04	14.18	14.23	14.05	14.05	13345
2012-01-05	14.06	14.41	14.02	14.25	38735
2012-01-06	14.23	14.33	14.22	14.29	18868
2012-01-09	14.33	14.53	14.30	14.43	55150
2012-01-10	14.44	14.47	14.32	14.41	56414
2012-01-11	14.41	14.41	14.28	14.34	30344
2012-01-12	14.41	14.41	14.33	14.33	13204
2012-01-13	14.36	14.42	14.34	14.37	27319
2012-01-17	14.37	14.42	14.33	14.40	36642
2012-01-18	14.31	14.34	14.25	14.31	25950
2012-01-19	14.29	14.32	14.20	14.20	79617
2012-01-20	14.22	14.23	14.07	14.07	25720
2012-01-23	14.15	14.15	13.77	13.96	96566
2012-01-24	13.94	13.94	13.85	13.89	39666
2012-01-25	13.91	13.92	13.79	13.86	60299
2012-01-26	13.85	13.90	13.74	13.80	59194
2012-01-27	13.86	13.97	13.83	13.95	39992
2012-01-30	13.96	14.07	13.91	14.05	62965
2012-01-31	14.11	14.19	14.05	14.18	69400
2012-02-01	14.16	14.24	14.14	14.19	37345
2012-02-02	14.16	14.19	13.95	13.98	50283
2012-02-03	14.00	14.05	13.98	14.03	28450
2012-02-06	13.98	14.03	13.96	14.00	28622
2012-02-07	13.95	14.05	13.95	14.00	24716
2012-02-08	13.99	14.09	13.99	14.05	31435
2012-02-09	14.02	14.12	14.00	14.06	26493
2012-02-10	14.04	14.09	14.01	14.07	8890
2012-02-13	14.11	14.11	14.00	14.03	35068
2012-02-14	14.03	14.05	13.98	14.04	18531
2012-02-15	13.96	14.02	13.95	13.95	16873
2012-02-16	13.92	13.92	13.53	13.63	93700
2012-02-17	13.59	13.59	13.36	13.54	71748
2012-02-21	13.58	13.68	13.58	13.58	34958
2012-02-22	13.64	13.71	13.62	13.70	67047
2012-02-23	13.72	13.80	13.65	13.67	29030
2012-02-24	13.67	13.82	13.67	13.82	18127
2012-02-27	13.72	13.91	13.72	13.91	14723
2012-02-28	13.94	14.08	13.90	13.96	76353
2012-02-29	14.04	14.07	13.94	14.01	46666
2012-03-01	14.05	14.12	14.01	14.12	37234
2012-03-02	14.05	14.14	14.05	14.10	34757
2012-03-05	14.11	14.15	14.07	14.14	36279
2012-03-06	14.07	14.12	14.06	14.10	31531
2012-03-07	14.10	14.19	14.09	14.19	44732
2012-03-08	14.21	14.22	14.14	14.15	33690
2012-03-09	14.24	14.24	14.11	14.23	36740
2012-03-12	14.24	14.29	14.23	14.29	40433
2012-03-13	14.30	14.33	14.26	14.33	24318
2012-03-14	14.33	14.35	14.19	14.23	53082
2012-03-15	14.06	14.08	13.58	13.72	96650
2012-03-16	13.72	13.72	13.41	13.65	117999
2012-03-19	13.70	13.88	13.40	13.77	51998
2012-03-20	13.80	13.81	13.65	13.72	30084
2012-03-21	13.81	13.87	13.73	13.83	23282
2012-03-22	13.83	13.83	13.76	13.76	11241
2012-03-23	13.85	13.87	13.79	13.81	15466
2012-03-26	13.79	13.81	13.70	13.71	16318
2012-03-27	13.74	13.85	13.61	13.85	49470
2012-03-28	13.76	13.93	13.76	13.93	14830
2012-03-29	13.90	13.97	13.87	13.97	31809
2012-03-30	13.99	14.00	13.95	13.95	19953
2012-04-02	13.93	14.13	13.93	14.13	16010
2012-04-03	14.14	14.14	14.06	14.12	17471
2012-04-04	14.13	14.24	14.13	14.24	21682
2012-04-05	14.19	14.32	14.16	14.31	27527
2012-04-09	14.18	14.29	14.18	14.25	12558
2012-04-10	14.22	14.30	14.21	14.28	7647
2012-04-11	14.25	14.31	14.19	14.22	8272
2012-04-12	14.22	14.22	14.19	14.19	23516
2012-04-13	14.22	14.32	14.19	14.31	9296
2012-04-16	14.27	14.32	14.27	14.28	11340
2012-04-17	14.27	14.34	14.23	14.33	17893
2012-04-18	14.28	14.32	14.21	14.31	19744
2012-04-19	14.26	14.32	14.22	14.28	14701
2012-04-20	14.23	14.31	14.23	14.30	16282
2012-04-23	14.25	14.31	14.24	14.24	14930
2012-04-24	14.25	14.32	14.24	14.32	11943
2012-04-25	14.34	14.44	14.31	14.44	15896
2012-04-26	14.46	14.50	14.42	14.45	11572
2012-04-27	14.42	14.47	14.41	14.47	7924
2012-04-30	14.46	14.51	14.45	14.51	13746
2012-05-01	14.48	14.50	14.46	14.48	21700
2012-05-02	14.38	14.50	14.38	14.48	25195
2012-05-03	14.44	14.45	14.40	14.43	18721
2012-05-04	14.43	14.43	14.40	14.43	3957
2012-05-07	14.42	14.46	14.41	14.42	3159
2012-05-08	14.43	14.50	14.40	14.40	37077
2012-05-09	14.42	14.48	14.41	14.43	12543
2012-05-10	14.44	14.49	14.44	14.48	5994
2012-05-11	14.50	14.57	14.49	14.57	12000
2012-05-14	14.59	14.62	14.51	14.56	11534
2012-05-15	14.52	14.64	14.52	14.62	10745
2012-05-16	14.54	14.56	14.43	14.46	17246
2012-05-17	14.45	14.59	14.40	14.46	22123
2012-05-18	14.40	14.45	14.32	14.32	17606
2012-05-21	14.32	14.45	14.32	14.42	7910
2012-05-22	14.36	14.40	14.35	14.36	5662
2012-05-23	14.35	14.53	14.35	14.48	10285
2012-05-24	14.55	14.55	14.46	14.48	5248
2012-05-25	14.58	14.63	14.51	14.63	13160
2012-05-29	14.62	14.72	14.62	14.72	8539
2012-05-30	14.70	14.70	14.63	14.70	8078
2012-05-31	14.77	14.88	14.70	14.83	21533
2012-06-01	14.88	15.02	14.85	14.87	26283
2012-06-04	14.80	14.94	14.80	14.86	27961
2012-06-05	14.86	15.01	14.86	14.95	5009
2012-06-06	14.92	15.05	14.92	15.05	20910
2012-06-07	14.97	15.09	14.97	15.03	14995
2012-06-08	15.10	15.10	14.95	14.95	23542
2012-06-11	14.95	15.04	14.95	14.95	20357
2012-06-12	14.93	15.06	14.93	15.06	11069
2012-06-13	15.07	15.18	15.07	15.08	18038
2012-06-14	15.24	15.24	14.73	14.73	40306
2012-06-15	14.85	14.85	14.25	14.33	85355
2012-06-18	14.31	14.60	14.31	14.56	26423
2012-06-19	14.61	14.78	14.61	14.75	38012
2012-06-20	14.72	14.83	14.70	14.74	19352
2012-06-21	14.82	14.82	14.69	14.69	17756
2012-06-22	14.71	14.76	14.66	14.70	9871
2012-06-25	14.74	14.74	14.67	14.72	9515
2012-06-26	14.75	14.77	14.67	14.75	11250
2012-06-27	14.73	15.06	14.73	15.06	55779
2012-06-28	14.96	15.35	14.96	15.28	25191
2012-06-29	15.46	15.46	15.25	15.39	20602
2012-07-02	15.40	15.50	15.35	15.45	25569
2012-07-03	15.44	15.61	15.44	15.52	11089
2012-07-05	15.70	16.11	15.62	15.78	56616
2012-07-06	15.68	15.91	15.60	15.87	18364
2012-07-09	15.81	16.10	15.81	15.93	91397
2012-07-10	15.93	16.12	15.90	16.12	46584
2012-07-11	16.00	16.39	15.63	15.86	87273
2012-07-12	15.96	15.96	15.48	15.50	52262
2012-07-13	15.45	15.55	15.43	15.44	39600
2012-07-16	15.44	15.50	15.37	15.39	48118
2012-07-17	15.38	15.64	15.34	15.62	41536
2012-07-18	15.63	15.72	15.55	15.56	29565
2012-07-19	15.51	15.68	15.51	15.65	23043
2012-07-20	15.76	15.76	15.65	15.73	20921
2012-07-23	15.66	15.82	15.66	15.77	19721
2012-07-24	15.77	15.81	15.75	15.76	12301
2012-07-25	15.73	15.80	15.73	15.79	18272
2012-07-26	15.79	15.85	15.76	15.83	22278
2012-07-27	15.77	15.85	15.77	15.79	22442
2012-07-30	15.78	15.81	15.75	15.79	12290
2012-07-31	15.93	15.93	15.78	15.82	29127
2012-08-01	15.81	15.95	15.81	15.89	16457
2012-08-02	15.83	15.91	15.80	15.85	9528
2012-08-03	15.81	15.84	15.60	15.62	59546
2012-08-06	15.62	15.74	15.62	15.67	9802
2012-08-07	15.64	15.70	15.51	15.55	19761
2012-08-08	15.55	15.69	15.50	15.68	24744
2012-08-09	15.61	15.70	15.46	15.46	27130
2012-08-10	15.43	15.47	15.37	15.38	12766
2012-08-13	15.48	15.48	15.27	15.35	19121
2012-08-14	15.32	15.50	15.32	15.43	15788
2012-08-15	15.45	15.47	15.37	15.37	21765
2012-08-16	15.38	15.60	15.38	15.45	25200
2012-08-17	15.54	15.55	15.43	15.45	8998
2012-08-20	15.42	15.45	15.39	15.40	12475
2012-08-21	15.51	15.51	15.10	15.10	41655
2012-08-22	15.10	15.14	14.59	14.83	85103
2012-08-23	14.75	14.93	14.75	14.78	15877
2012-08-24	14.77	14.87	14.75	14.87	14618
2012-08-27	14.81	14.96	14.81	14.96	38979
2012-08-28	15.00	15.10	14.93	15.10	23607
2012-08-29	15.16	15.21	15.10	15.19	16429
2012-08-30	15.16	15.24	15.10	15.18	11662
2012-08-31	15.28	15.28	15.08	15.15	19370
2012-09-04	15.12	15.18	15.06	15.06	20226
2012-09-05	15.07	15.11	14.97	15.09	29860
2012-09-06	15.15	15.15	14.94	14.98	15286
2012-09-07	14.95	15.04	14.94	15.02	24637
2012-09-10	14.98	15.13	14.94	15.10	25600
2012-09-11	15.07	15.13	15.07	15.10	16333
2012-09-12	15.09	15.14	15.05	15.12	20273
2012-09-13	15.08	15.20	15.08	15.16	18000
2012-09-14	15.15	15.20	15.11	15.18	11876
2012-09-17	15.12	15.16	15.10	15.13	13031
2012-09-18	15.15	15.15	15.12	15.14	9364
2012-09-19	15.10	15.15	15.06	15.12	22296
2012-09-20	15.11	15.26	15.10	15.20	27099
2012-09-21	15.17	15.30	15.17	15.30	20964
2012-09-24	15.24	15.48	15.24	15.47	44285
2012-09-25	15.44	15.50	15.43	15.49	15177
2012-09-26	15.55	15.66	15.48	15.58	15044
2012-09-27	15.55	15.63	15.51	15.51	18046
2012-09-28	15.60	15.60	15.46	15.47	16274
2012-10-01	15.49	15.55	15.45	15.48	25194
2012-10-02	15.48	15.50	15.42	15.42	9972
2012-10-03	15.42	15.48	15.42	15.46	13222
2012-10-04	15.45	15.45	15.40	15.40	3853
2012-10-05	15.45	15.45	15.40	15.40	13282
2012-10-08	15.41	15.46	15.40	15.43	14868
2012-10-09	15.43	15.44	15.33	15.34	10643
2012-10-10	15.33	15.38	15.30	15.33	11669
2012-10-11	15.29	15.51	15.29	15.46	23629
2012-10-12	15.51	15.58	15.49	15.49	21431
2012-10-15	15.46	15.56	15.45	15.52	22468
2012-10-16	15.50	15.50	15.30	15.32	22762
2012-10-17	15.33	15.35	15.30	15.33	8113
2012-10-18	15.33	15.41	15.31	15.31	11115
2012-10-19	15.30	15.32	15.26	15.26	8790
2012-10-22	15.27	15.29	15.17	15.20	12084
2012-10-23	15.28	15.33	15.25	15.32	13338
2012-10-24	15.37	15.45	15.32	15.42	6821
2012-10-25	15.48	15.68	15.43	15.50	29133
2012-10-26	15.59	15.60	15.47	15.50	25438
2012-10-31	15.35	15.62	15.24	15.37	62078
2012-11-01	15.34	15.40	15.33	15.36	17555
2012-11-02	15.34	15.37	15.24	15.24	10273
2012-11-05	15.30	15.30	15.08	15.15	18058
2012-11-06	15.17	15.18	15.12	15.15	3687
2012-11-07	15.13	15.47	15.13	15.27	20723
2012-11-08	15.41	15.41	15.28	15.33	38356
2012-11-09	15.39	15.62	15.30	15.44	25561
2012-11-12	15.41	15.47	15.41	15.45	6004
2012-11-13	15.36	15.44	15.34	15.39	22496
2012-11-14	15.39	15.48	15.31	15.35	36112
2012-11-15	15.26	15.29	14.90	14.97	26334
2012-11-16	15.07	15.25	15.06	15.25	6377
2012-11-19	15.21	15.37	15.19	15.29	35680
2012-11-20	15.39	15.39	15.22	15.39	9884
2012-11-21	15.38	15.50	15.38	15.44	30294
2012-11-23	15.39	15.54	15.39	15.49	14264
2012-11-26	15.50	15.53	15.40	15.44	12143
2012-11-27	15.47	15.57	15.46	15.55	25154
2012-11-28	15.55	15.57	15.46	15.46	40138
2012-11-29	15.42	15.50	15.42	15.44	18389
2012-11-30	15.59	15.59	15.41	15.49	28903
2012-12-03	15.42	15.48	15.36	15.44	21132
2012-12-04	15.40	15.43	15.34	15.38	24768
2012-12-05	15.33	15.38	15.28	15.28	30228
2012-12-06	15.35	15.35	15.30	15.34	11543
2012-12-07	15.34	15.37	15.22	15.22	40627
2012-12-10	15.22	15.26	15.12	15.15	26323
2012-12-11	15.12	15.32	15.12	15.32	26135
2012-12-12	15.33	15.40	15.25	15.28	26798
2012-12-13	15.34	15.34	15.15	15.15	35600
2012-12-14	15.21	15.21	15.01	15.03	16636
2012-12-17	15.04	15.04	14.66	14.66	73337
2012-12-18	14.70	14.70	14.37	14.55	92408
2012-12-19	14.49	14.75	14.49	14.67	34947
2012-12-20	14.71	14.80	14.70	14.78	26262
2012-12-21	14.78	14.93	14.75	14.84	46670
2012-12-24	14.80	14.84	14.78	14.82	19871
2012-12-26	14.70	14.80	14.64	14.64	24524
2012-12-27	14.65	14.65	14.40	14.40	84045
2012-12-28	14.46	14.63	14.45	14.62	63202
2012-12-31	14.58	14.59	14.44	14.55	38035
2013-01-02	14.59	15.00	14.59	14.93	32643
2013-01-03	15.02	15.20	15.01	15.16	22329
2013-01-04	15.10	15.28	15.09	15.28	30731
2013-01-07	15.23	15.32	15.19	15.27	30397
2013-01-08	15.21	15.33	15.16	15.25	26670
2013-01-09	15.34	15.36	15.31	15.36	16635
2013-01-10	15.37	15.39	15.28	15.29	22523
2013-01-11	15.40	15.40	15.22	15.36	15631
2013-01-14	15.41	15.47	15.21	15.27	30998
2013-01-15	15.31	15.35	15.09	15.12	28916
2013-01-16	15.31	15.31	15.10	15.27	49809
2013-01-17	15.33	15.33	15.22	15.29	18760
2013-01-18	15.26	15.26	15.21	15.26	23916
2013-01-22	15.33	15.38	15.29	15.38	22668
2013-01-23	15.27	15.45	15.27	15.45	26694
2013-01-24	15.44	15.47	15.40	15.44	23216
2013-01-25	15.47	15.47	15.27	15.33	43496
2013-01-28	15.32	15.32	15.15	15.21	22039
2013-01-29	15.17	15.24	15.06	15.10	30556
2013-01-30	15.13	15.17	15.12	15.17	11257
2013-01-31	15.22	15.22	15.17	15.22	12839
2013-02-01	15.20	15.30	15.06	15.12	29947
2013-02-04	15.07	15.24	15.05	15.13	22730
2013-02-05	15.20	15.20	15.06	15.06	14534
2013-02-06	15.14	15.18	15.10	15.14	15261
2013-02-07	15.13	15.25	15.13	15.25	48663
2013-02-08	15.25	15.32	15.25	15.27	25959
2013-02-11	15.33	15.35	15.30	15.33	6172
2013-02-12	15.37	15.40	15.35	15.40	38340
2013-02-13	15.42	15.44	15.36	15.41	20031
2013-02-14	15.32	15.33	15.21	15.21	26210
2013-02-15	15.29	15.29	15.17	15.24	6553
2013-02-19	15.31	15.38	15.18	15.35	38026
2013-02-20	15.37	15.43	15.32	15.32	34860
2013-02-21	15.35	15.48	15.35	15.37	17260
2013-02-22	15.51	15.52	15.40	15.43	19333
2013-02-25	15.45	15.55	15.32	15.34	33904
2013-02-26	15.35	15.45	15.30	15.45	12597
2013-02-27	15.44	15.48	15.42	15.47	16743
2013-02-28	15.49	15.50	15.27	15.29	17887
2013-03-01	15.30	15.30	14.84	15.24	69067
2013-03-04	15.20	15.27	15.16	15.23	14401
2013-03-05	15.30	15.30	15.22	15.30	16121
2013-03-06	15.37	15.42	15.30	15.42	14045
2013-03-07	15.46	15.47	15.23	15.31	11179
2013-03-08	15.39	15.39	15.22	15.28	13059
2013-03-11	15.29	15.29	14.96	15.08	76264
2013-03-12	14.99	14.99	14.62	14.82	129808
2013-03-13	14.86	14.86	14.66	14.85	28993
2013-03-14	14.76	14.76	14.54	14.58	43422
2013-03-15	14.55	14.56	14.33	14.36	43973
2013-03-18	14.36	14.64	14.36	14.62	35530
2013-03-19	14.63	14.73	14.47	14.58	49126
2013-03-20	14.70	14.77	14.60	14.77	24842
2013-03-21	14.73	14.83	14.68	14.70	17244
2013-03-22	14.62	14.75	14.58	14.59	26184
2013-03-25	14.59	14.65	14.52	14.61	18887
2013-03-26	14.55	14.64	14.55	14.63	11186
2013-03-27	14.62	14.98	14.58	14.98	64097
2013-03-28	15.00	15.22	14.99	15.19	31854
2013-04-01	15.22	15.39	15.18	15.39	45632
2013-04-02	15.43	15.55	15.25	15.55	60257
2013-04-03	15.50	15.52	15.17	15.23	30684
2013-04-04	15.33	15.33	15.10	15.14	26509
2013-04-05	15.17	15.30	15.17	15.25	26749
2013-04-08	15.35	15.39	15.23	15.29	17601
2013-04-09	15.24	15.37	15.24	15.36	19651
2013-04-10	15.38	15.46	15.36	15.36	29051
2013-04-11	15.45	15.45	15.31	15.31	27008
2013-04-12	15.40	15.48	15.36	15.43	11372
2013-04-15	15.45	15.45	15.35	15.45	9199
2013-04-16	15.49	15.49	15.34	15.37	14248
2013-04-17	15.49	15.65	15.44	15.47	19355
2013-04-18	15.39	15.44	15.38	15.39	15225
2013-04-19	15.52	15.55	15.44	15.49	13366
2013-04-22	15.55	15.55	15.47	15.49	7361
2013-04-23	15.66	15.66	15.43	15.46	24310
2013-04-24	15.46	15.52	15.37	15.44	11895
2013-04-25	15.53	15.64	15.44	15.58	19737
2013-04-26	15.59	15.59	15.47	15.47	17446
2013-04-29	15.56	15.56	15.49	15.53	14725
2013-04-30	15.59	15.61	15.55	15.61	24415
2013-05-01	15.62	15.62	15.47	15.50	13589
2013-05-02	15.51	15.60	15.51	15.60	10308
2013-05-03	15.65	15.66	15.54	15.60	13288
2013-05-06	15.45	15.48	15.36	15.36	40065
2013-05-07	15.50	15.65	15.49	15.59	16041
2013-05-08	15.62	15.64	15.47	15.51	16890
2013-05-09	15.57	15.60	15.51	15.58	15332
2013-05-10	15.50	15.54	15.42	15.50	26517
2013-05-13	15.51	15.55	15.36	15.41	20369
2013-05-14	15.43	15.43	15.30	15.36	42480
2013-05-15	15.41	15.41	15.27	15.34	11539
2013-05-16	15.30	15.42	15.30	15.32	10062
2013-05-17	15.45	15.45	15.20	15.27	28122
2013-05-20	15.37	15.57	15.33	15.51	20443
2013-05-21	15.51	15.51	15.39	15.40	38923
2013-05-22	15.41	15.52	15.28	15.28	23132
2013-05-23	15.37	15.39	15.15	15.17	8089
2013-05-24	15.18	15.21	15.14	15.18	12588
2013-05-28	15.31	15.31	15.07	15.07	8474
2013-05-29	15.01	15.02	14.60	14.74	50526
2013-05-30	14.82	14.84	14.66	14.66	19236
2013-05-31	14.77	14.77	14.43	14.48	53316
2013-06-03	14.60	14.60	14.35	14.35	42252
2013-06-04	14.38	14.39	14.20	14.35	52531
2013-06-05	14.38	14.56	14.38	14.45	27666
2013-06-06	14.53	14.74	14.53	14.67	21397
2013-06-07	14.57	14.67	14.43	14.54	39929
2013-06-10	14.53	14.53	14.20	14.23	33334
2013-06-11	14.15	14.15	13.73	13.73	117923
2013-06-12	13.80	13.90	13.54	13.64	50849
2013-06-13	13.69	13.69	13.38	13.64	60321
2013-06-14	13.72	13.82	13.70	13.80	15266
2013-06-17	13.77	13.99	13.53	13.66	71556
2013-06-18	13.56	13.56	13.40	13.45	60833
2013-06-19	13.45	13.49	13.40	13.40	31573
2013-06-20	13.34	13.42	13.05	13.10	76199
2013-06-21	13.05	13.37	13.02	13.21	49005
2013-06-24	13.18	13.18	12.80	12.96	62808
2013-06-25	13.04	13.04	12.74	12.89	24460
2013-06-26	12.96	13.65	12.96	13.57	78168
2013-06-27	13.54	13.74	13.53	13.73	26646
2013-06-28	13.80	13.80	13.58	13.71	30594
2013-07-01	13.81	13.85	13.61	13.69	31885
2013-07-02	13.76	13.76	13.58	13.58	20845
2013-07-03	13.65	13.65	13.35	13.36	21513
2013-07-05	13.42	13.42	12.85	12.85	95412
2013-07-08	12.83	13.02	12.83	12.93	46953
2013-07-09	12.94	12.97	12.87	12.92	31234
2013-07-10	12.87	12.93	12.82	12.85	45305
2013-07-11	12.94	13.04	12.88	13.04	50991
2013-07-12	13.04	13.10	12.91	12.97	22183
2013-07-15	12.93	12.94	12.86	12.92	62546
2013-07-16	12.89	12.89	12.64	12.86	58881
2013-07-17	12.88	13.01	12.82	12.99	23945
2013-07-18	13.00	13.00	12.92	12.92	12611
2013-07-19	12.92	12.94	12.77	12.84	31225
2013-07-22	12.87	12.87	12.57	12.67	57640
2013-07-23	12.70	12.80	12.64	12.68	26116
2013-07-24	12.59	12.78	12.58	12.72	43608
2013-07-25	12.59	12.63	12.55	12.60	37239
2013-07-26	12.55	12.70	12.55	12.64	50546
2013-07-29	12.58	12.67	12.55	12.65	26096
2013-07-30	12.57	12.70	12.55	12.64	34312
2013-07-31	12.65	12.66	12.55	12.63	51599
2013-08-01	12.58	12.64	12.55	12.55	57367
2013-08-02	12.50	12.59	12.50	12.57	31490
2013-08-05	12.50	12.56	12.48	12.51	20940
2013-08-06	12.47	12.47	12.18	12.33	88945
2013-08-07	12.25	12.35	12.16	12.29	35117
2013-08-08	12.41	12.42	12.27	12.34	18602
2013-08-09	12.24	12.35	12.24	12.32	34912
2013-08-12	12.27	12.39	12.27	12.32	40485
2013-08-13	12.30	12.32	12.22	12.30	43988
2013-08-14	12.20	12.33	12.20	12.30	22027
2013-08-15	12.12	12.23	12.08	12.20	26721
2013-08-16	12.11	12.16	11.93	11.95	29883
2013-08-19	11.84	11.96	11.78	11.85	43145
2013-08-20	11.80	12.03	11.72	12.02	69595
2013-08-21	11.93	12.01	11.91	12.00	18274
2013-08-22	11.94	12.23	11.94	12.22	31274
2013-08-23	12.16	12.25	12.09	12.25	21819
2013-08-26	12.25	12.31	12.23	12.27	21742
2013-08-27	12.13	12.25	12.13	12.18	13344
2013-08-28	12.12	12.22	12.06	12.12	19723
2013-08-29	12.01	12.12	11.97	12.08	16398
2013-08-30	12.09	12.09	11.93	12.05	28909
2013-09-03	11.99	12.08	11.95	12.01	34535
2013-09-04	11.94	11.98	11.85	11.95	37101
2013-09-05	11.90	12.00	11.88	11.94	42219
2013-09-06	11.92	11.99	11.91	11.97	37350
2013-09-09	11.93	12.02	11.92	11.95	48289
2013-09-10	11.92	11.94	11.88	11.90	30198
2013-09-11	11.90	11.95	11.87	11.94	45500
2013-09-12	11.88	12.00	11.88	11.97	26476
2013-09-13	11.92	12.01	11.90	11.98	29793
2013-09-16	11.99	12.12	11.99	12.11	31167
2013-09-17	12.04	12.29	12.04	12.29	53495
2013-09-18	12.25	12.62	12.23	12.61	55736
2013-09-19	12.47	12.60	12.47	12.51	19201
2013-09-20	12.50	12.56	12.46	12.54	22556
2013-09-23	12.49	12.62	12.49	12.56	16541
2013-09-24	12.51	12.59	12.46	12.51	28711
2013-09-25	12.48	12.57	12.38	12.47	29867
2013-09-26	12.41	12.47	12.40	12.40	22252
2013-09-27	12.37	12.46	12.37	12.39	12936
2013-09-30	12.42	12.46	12.42	12.44	9514
2013-10-01	12.40	12.46	12.37	12.45	42051
2013-10-02	12.43	12.57	12.35	12.52	39018
2013-10-03	12.56	12.57	12.42	12.43	11479
2013-10-04	12.45	12.51	12.43	12.44	14508
2013-10-07	12.46	12.47	12.30	12.30	15333
2013-10-08	12.37	12.37	12.21	12.26	15409
2013-10-09	12.19	12.31	12.10	12.17	77046
2013-10-10	12.19	12.25	12.10	12.23	40942
2013-10-11	12.18	12.25	12.18	12.25	21829
2013-10-14	12.22	12.41	12.22	12.34	30407
2013-10-15	12.28	12.38	12.25	12.25	11940
2013-10-16	12.17	12.27	12.17	12.27	32216
2013-10-17	12.30	12.37	12.25	12.37	33035
2013-10-18	12.45	12.47	12.35	12.39	36890
2013-10-21	12.41	12.44	12.36	12.44	37858
2013-10-22	12.46	12.51	12.45	12.46	28075
2013-10-23	12.46	12.56	12.46	12.54	13563
2013-10-24	12.55	12.61	12.53	12.57	21521
2013-10-25	12.60	12.71	12.54	12.66	29585
2013-10-28	12.72	12.75	12.66	12.72	11333
2013-10-29	12.68	12.75	12.68	12.73	11202
2013-10-30	12.73	12.75	12.70	12.70	15533
2013-10-31	12.75	12.75	12.65	12.69	10934
2013-11-01	12.64	12.69	12.58	12.61	18678
2013-11-04	12.60	12.66	12.59	12.66	18384
2013-11-05	12.60	12.70	12.60	12.69	22088
2013-11-06	12.73	12.77	12.66	12.76	12898
2013-11-07	12.76	12.82	12.74	12.80	35800
2013-11-08	12.77	12.77	12.62	12.70	40682
2013-11-11	12.62	12.76	12.62	12.71	10396
2013-11-12	12.70	12.71	12.65	12.67	12664
2013-11-13	12.66	12.73	12.63	12.70	51384
2013-11-14	12.59	12.62	12.45	12.45	52293
2013-11-15	12.45	12.52	12.42	12.43	30667
2013-11-18	12.35	12.46	12.35	12.37	55199
2013-11-19	12.31	12.39	12.30	12.30	50632
2013-11-20	12.27	12.29	12.24	12.25	24488
2013-11-21	12.20	12.29	12.20	12.25	12011
2013-11-22	12.20	12.30	12.20	12.26	19028
2013-11-25	12.21	12.34	12.20	12.25	51452
2013-11-26	12.22	12.30	12.21	12.21	37550
2013-11-27	12.26	12.26	12.19	12.19	10458
2013-11-29	12.19	12.22	12.17	12.21	9505
2013-12-02	12.20	12.23	12.08	12.08	29334
2013-12-03	12.06	12.16	12.06	12.14	20114
2013-12-04	12.05	12.13	12.05	12.08	41154
2013-12-05	12.05	12.09	12.04	12.07	20133
2013-12-06	12.02	12.06	11.97	12.02	48299
2013-12-09	12.00	12.10	12.00	12.06	24207
2013-12-10	12.12	12.12	12.02	12.03	32886
2013-12-11	12.03	12.08	12.00	12.03	15879
2013-12-12	12.02	12.08	11.98	12.08	24306
2013-12-13	12.06	12.08	12.04	12.05	12560
2013-12-16	12.09	12.10	12.03	12.04	27505
2013-12-17	12.04	12.17	12.04	12.14	41009
2013-12-18	12.05	12.11	12.00	12.08	57380
2013-12-19	12.07	12.21	12.03	12.20	52818
2013-12-20	12.19	12.27	12.15	12.26	40523
2013-12-23	12.24	12.40	12.23	12.38	49831
2013-12-24	12.39	12.40	12.27	12.39	28442
2013-12-26	12.42	12.42	12.33	12.41	47454
2013-12-27	12.30	12.32	12.18	12.21	104004
2013-12-30	12.19	12.24	12.15	12.17	50438
2013-12-31	12.21	12.33	12.07	12.28	101655
2014-01-02	12.24	12.39	12.20	12.39	44056
2014-01-03	12.36	12.42	12.33	12.41	60996
2014-01-06	12.38	12.58	12.38	12.58	37984
2014-01-07	12.60	12.71	12.57	12.62	43767
2014-01-08	12.59	12.66	12.56	12.66	20572
2014-01-09	12.71	12.75	12.70	12.74	29966
2014-01-10	12.73	12.82	12.73	12.80	35605
2014-01-13	12.85	12.85	12.81	12.84	25414
2014-01-14	12.81	12.88	12.81	12.87	17832
2014-01-15	12.90	12.99	12.87	12.99	26901
2014-01-16	12.91	13.06	12.91	13.06	27228
2014-01-17	13.01	13.09	13.01	13.04	25203
2014-01-21	13.10	13.10	12.99	12.99	33929
2014-01-22	13.00	13.06	13.00	13.06	11756
2014-01-23	13.02	13.11	13.02	13.06	29005
2014-01-24	13.04	13.11	13.04	13.08	10946
2014-01-27	13.03	13.08	13.00	13.05	23941
2014-01-28	13.12	13.15	13.08	13.15	20725
2014-01-29	13.18	13.22	12.94	12.94	29627
2014-01-30	13.00	13.08	12.98	13.08	12830
2014-01-31	13.14	13.14	13.11	13.11	13210
2014-02-03	13.15	13.17	13.11	13.14	10980
2014-02-04	13.12	13.15	13.11	13.11	6856
2014-02-05	13.06	13.15	13.02	13.12	13882
2014-02-06	13.19	13.19	13.07	13.09	15275
2014-02-07	13.13	13.15	13.08	13.11	13573
2014-02-10	13.10	13.15	13.10	13.15	24220
2014-02-11	13.12	13.17	13.11	13.15	18465
2014-02-12	13.13	13.17	13.06	13.06	26811
2014-02-13	13.06	13.22	13.06	13.22	22984
2014-02-14	13.16	13.21	13.12	13.17	11910
2014-02-18	13.04	13.15	13.01	13.01	23274
2014-02-19	13.11	13.11	12.95	12.95	26408
2014-02-20	12.97	13.02	12.95	12.95	17545
2014-02-21	12.96	13.03	12.95	13.00	18581
2014-02-24	12.96	12.99	12.95	12.95	22098
2014-02-25	12.95	13.00	12.94	12.97	27284
2014-02-26	12.94	12.96	12.91	12.95	21701
2014-02-27	12.95	12.96	12.91	12.94	16643
2014-02-28	12.99	13.00	12.91	12.93	13518
2014-03-03	12.92	12.95	12.90	12.90	18761
2014-03-04	12.94	12.96	12.91	12.96	21967
2014-03-05	12.95	13.04	12.95	13.01	20560
2014-03-06	12.98	13.03	12.91	12.94	14791
2014-03-07	12.92	12.92	12.73	12.77	36147
2014-03-10	12.79	12.97	12.79	12.96	15607
2014-03-11	12.88	13.00	12.86	12.87	12711
2014-03-12	12.85	13.01	12.85	13.01	28869
2014-03-13	12.95	13.16	12.95	13.10	15195
2014-03-14	13.16	13.18	13.07	13.07	44300
2014-03-17	13.07	13.09	13.05	13.05	32864
2014-03-18	13.00	13.06	12.97	12.97	9009
2014-03-19	12.98	13.05	12.92	12.93	33145
2014-03-20	12.92	12.94	12.82	12.87	44328
2014-03-21	12.94	12.96	12.86	12.92	46829
2014-03-24	12.90	13.05	12.90	13.05	59278
2014-03-25	13.00	13.01	12.93	12.97	47370
2014-03-26	12.93	13.09	12.93	13.04	35159
2014-03-27	13.00	13.12	13.00	13.06	47938
2014-03-28	13.04	13.08	13.01	13.04	14785
2014-03-31	13.10	13.12	12.99	13.00	16404
2014-04-01	12.97	13.05	12.89	12.94	66916
2014-04-02	12.97	12.99	12.89	12.90	52423
2014-04-03	12.91	13.05	12.91	12.98	33647
2014-04-04	12.99	13.07	12.99	13.04	47496
2014-04-07	13.09	13.09	13.02	13.04	34601
2014-04-08	13.05	13.08	13.04	13.04	20436
2014-04-09	13.06	13.06	13.04	13.04	15316
2014-04-10	13.04	13.08	13.04	13.05	24751
2014-04-11	13.00	13.11	13.00	13.06	31155
2014-04-14	13.03	13.10	12.97	13.04	65203
2014-04-15	13.13	13.13	13.05	13.09	22672
2014-04-16	13.06	13.09	13.02	13.08	29139
2014-04-17	13.08	13.12	13.05	13.08	13096
2014-04-21	13.11	13.13	13.04	13.05	14191
2014-04-22	13.04	13.11	13.04	13.08	45353
2014-04-23	13.07	13.10	13.05	13.05	28116
2014-04-24	13.06	13.09	13.06	13.07	15253
2014-04-25	13.10	13.11	13.06	13.06	42896
2014-04-28	13.10	13.11	13.05	13.07	30493
2014-04-29	13.06	13.07	13.03	13.04	24597
2014-04-30	13.11	13.11	13.07	13.07	35083
2014-05-01	13.08	13.15	13.08	13.10	34580
2014-05-02	13.11	13.11	13.07	13.09	35284
2014-05-05	13.09	13.11	13.07	13.09	19998
2014-05-06	13.08	13.19	13.08	13.15	55390
2014-05-07	13.14	13.20	13.14	13.16	26403
2014-05-08	13.15	13.24	13.15	13.23	39742
2014-05-09	13.23	13.24	13.22	13.24	23312
2014-05-12	13.24	13.28	13.24	13.24	36222
2014-05-13	13.28	13.32	13.26	13.29	40141
2014-05-14	13.32	13.38	13.27	13.27	52545
2014-05-15	13.31	13.31	13.26	13.30	31929
2014-05-16	13.33	13.33	13.25	13.27	40035
2014-05-19	13.31	13.33	13.29	13.32	14226
2014-05-20	13.31	13.32	13.28	13.32	14745
2014-05-21	13.31	13.35	13.30	13.33	46218
2014-05-22	13.35	13.37	13.33	13.33	54519
2014-05-23	13.33	13.43	13.33	13.40	28928
2014-05-27	13.40	13.42	13.38	13.41	18456
2014-05-28	13.42	13.47	13.42	13.45	20583
2014-05-29	13.46	13.52	13.46	13.50	18984
2014-05-30	13.54	13.54	13.46	13.54	28895
2014-06-02	13.53	13.53	13.44	13.47	32384
2014-06-03	13.43	13.47	13.36	13.36	37671
2014-06-04	13.37	13.38	13.29	13.30	34687
2014-06-05	13.28	13.44	13.28	13.33	49086
2014-06-06	13.28	13.32	13.25	13.27	77599
2014-06-09	13.26	13.33	13.26	13.30	15335
2014-06-10	13.29	13.37	13.29	13.34	7561
2014-06-11	13.30	13.42	13.30	13.41	22552
2014-06-12	13.37	13.46	13.35	13.45	12741
2014-06-13	13.46	13.46	13.33	13.46	38595
2014-06-16	13.41	13.47	13.32	13.42	22184
2014-06-17	13.45	13.47	13.33	13.42	34846
2014-06-18	13.30	13.39	13.28	13.39	35386
2014-06-19	13.39	13.44	13.33	13.34	19440
2014-06-20	13.32	13.39	13.31	13.38	16176
2014-06-23	13.33	13.36	13.30	13.34	55765
2014-06-24	13.32	13.34	13.28	13.29	24626
2014-06-25	13.30	13.33	13.27	13.30	32870
2014-06-26	13.30	13.30	13.22	13.23	39495
2014-06-27	13.24	13.34	13.24	13.34	13806
2014-06-30	13.36	13.36	13.30	13.31	30581
2014-07-01	13.41	13.43	13.38	13.41	53386
2014-07-02	13.39	13.39	13.24	13.30	24649
2014-07-03	13.24	13.28	12.99	12.99	45994
2014-07-07	12.95	13.15	12.95	13.15	30424
2014-07-08	13.17	13.26	13.17	13.25	22298
2014-07-09	13.24	13.25	13.16	13.17	8252
2014-07-10	13.18	13.27	13.17	13.24	21656
2014-07-11	13.28	13.41	13.25	13.40	29600
2014-07-14	13.41	13.57	13.41	13.54	37769
2014-07-15	13.57	13.57	13.47	13.54	20525
2014-07-16	13.57	13.63	13.51	13.62	19395
2014-07-17	13.58	13.58	13.46	13.58	10578
2014-07-18	13.60	13.60	13.55	13.58	12837
2014-07-21	13.53	13.58	13.53	13.53	22726
2014-07-22	13.54	13.58	13.52	13.56	9303
2014-07-23	13.60	13.69	13.60	13.64	9301
2014-07-24	13.65	13.65	13.56	13.58	19293
2014-07-25	13.62	13.66	13.54	13.54	10977
2014-07-28	13.55	13.61	13.52	13.58	21619
2014-07-29	13.53	13.59	13.53	13.56	14950
2014-07-30	13.54	13.55	13.41	13.48	23723
2014-07-31	13.43	13.47	13.38	13.40	37291
2014-08-01	13.39	13.45	13.34	13.41	29075
2014-08-04	13.44	13.44	13.36	13.39	10474
2014-08-05	13.41	13.41	13.35	13.38	13587
2014-08-06	13.36	13.58	13.36	13.55	11959
2014-08-07	13.59	13.73	13.56	13.68	29063
2014-08-08	13.65	13.73	13.61	13.68	24934
2014-08-11	13.66	13.79	13.66	13.75	8332
2014-08-12	14.04	14.60	13.80	13.88	63534
2014-08-13	13.92	13.95	13.81	13.93	23047
2014-08-14	13.82	13.88	13.79	13.79	8789
2014-08-15	13.80	13.85	13.72	13.72	3186
2014-08-18	13.72	13.73	13.67	13.67	14850
2014-08-19	13.72	13.73	13.65	13.73	5215
2014-08-20	13.69	13.86	13.69	13.78	19154
2014-08-21	13.84	13.99	13.69	13.71	28128
2014-08-22	13.75	13.79	13.71	13.76	5188
2014-08-25	13.70	13.77	13.69	13.69	5613
2014-08-26	13.74	13.75	13.56	13.70	16233
2014-08-27	13.61	13.67	13.58	13.58	28159
2014-08-28	13.60	13.67	13.60	13.67	15539
2014-08-29	13.73	13.83	13.59	13.59	10927
2014-09-02	13.63	13.65	13.60	13.60	26282
2014-09-03	13.65	14.00	13.56	13.63	36593
2014-09-04	13.60	13.75	13.59	13.59	24545
2014-09-05	13.66	13.73	13.61	13.62	34056
2014-09-08	13.61	13.69	13.60	13.60	21957
2014-09-09	13.58	13.64	13.58	13.60	6007
2014-09-10	13.60	13.70	13.60	13.69	33803
2014-09-11	13.63	13.73	13.61	13.66	34376
2014-09-12	13.60	13.74	13.58	13.58	24665
2014-09-15	13.68	13.74	13.56	13.56	24257
2014-09-16	13.46	13.48	13.40	13.47	24987
2014-09-17	13.36	13.40	13.34	13.35	21461
2014-09-18	13.33	13.36	13.30	13.35	24298
2014-09-19	13.32	13.34	13.31	13.34	18081
2014-09-22	13.32	13.33	13.28	13.33	16090
2014-09-23	39.17	39.53	39.08	39.39	232884
2014-09-24	39.50	39.79	39.36	39.51	108820
2014-09-25	39.41	39.59	38.64	39.11	74711
2014-09-26	39.24	40.02	38.87	39.91	83087
2014-09-29	39.41	39.54	38.69	38.90	107723
2014-09-30	38.72	38.98	38.28	38.44	98923
2014-10-01	38.42	38.47	37.68	38.10	146971
2014-10-02	37.95	38.90	37.79	38.61	131312
2014-10-03	38.79	38.92	38.52	38.55	80531
2014-10-06	38.61	39.19	38.49	39.09	167367
2014-10-07	38.88	38.88	37.86	38.44	166942
2014-10-08	38.49	40.20	38.19	40.15	221650
2014-10-09	40.13	40.37	38.86	39.04	166611
2014-10-10	38.72	39.45	38.00	38.02	194880
2014-10-13	37.96	38.16	37.34	37.50	233303
2014-10-14	37.59	38.65	37.44	38.37	178629
2014-10-15	37.84	39.11	37.08	38.89	222509
2014-10-16	38.02	41.06	36.93	40.28	354043
2014-10-17	40.89	40.89	39.78	39.99	194541
2014-10-20	39.70	40.03	39.10	39.62	198750
2014-10-21	39.72	40.59	39.40	40.31	122248
2014-10-22	40.31	40.76	39.95	39.99	140078
2014-10-23	40.38	40.78	40.12	40.20	76136
2014-10-24	40.13	41.15	39.92	41.04	84566
2014-10-27	40.66	40.74	40.20	40.50	70088
2014-10-28	40.66	41.79	40.32	41.74	73452
2014-10-29	41.86	42.27	41.44	41.72	144598
2014-10-30	41.37	42.49	41.20	42.12	99397
2014-10-31	42.98	43.24	42.46	42.86	100888
2014-11-03	43.03	43.16	42.15	42.40	115617
2014-11-04	42.34	42.88	42.19	42.67	57889
2014-11-05	43.21	43.82	43.09	43.27	76801
2014-11-06	43.42	43.46	42.95	42.98	77041
2014-11-07	42.97	42.99	42.53	42.92	182864
2014-11-10	42.95	42.95	42.29	42.94	131611
2014-11-11	42.94	43.18	42.56	43.03	81435
2014-11-12	42.74	44.15	42.57	43.79	100539
2014-11-13	43.75	44.50	43.64	43.87	8368
2014-11-14	43.54	44.03	43.31	43.55	136513
2014-11-17	43.39	43.92	42.83	43.45	134221
2014-11-18	43.47	44.22	43.47	44.06	97866
2014-11-19	43.92	43.92	42.90	43.68	65751
2014-11-20	43.34	44.05	43.34	43.98	68988
2014-11-21	44.59	44.92	43.92	44.25	120529
2014-11-24	44.30	44.48	43.90	44.25	142562
2014-11-25	43.09	43.82	42.88	43.67	166013
2014-11-26	43.61	44.12	43.42	44.08	109524
2014-11-28	44.02	44.19	43.25	43.27	43984
2014-12-01	43.04	43.31	42.42	42.46	89697
2014-12-02	42.39	43.59	42.26	43.53	82577
2014-12-03	43.48	43.80	43.15	43.60	83013
2014-12-04	43.60	43.66	42.89	43.38	104259
2014-12-05	43.26	43.84	42.95	43.29	109506
2014-12-08	43.14	43.68	42.80	42.95	74993
2014-12-09	42.43	43.60	42.36	43.41	99773
2014-12-10	43.19	44.02	42.21	42.22	137495
2014-12-11	42.33	43.11	42.23	42.30	66528
2014-12-12	41.78	41.87	41.08	41.23	92098
2014-12-15	41.36	41.60	40.30	40.66	88398
2014-12-16	40.48	41.31	40.48	40.48	111427
2014-12-17	40.53	42.10	40.53	42.03	148779
2014-12-18	42.72	43.01	42.20	42.53	137660
2014-12-19	42.61	42.66	40.96	41.21	311267
2014-12-22	41.26	43.01	41.21	42.80	110405
2014-12-23	42.93	43.43	42.74	43.08	75216
2014-12-24	43.23	43.63	43.06	43.20	34972
2014-12-26	43.18	43.63	43.18	43.36	51029
2014-12-29	43.40	43.83	43.06	43.36	46737
2014-12-30	43.30	43.51	42.44	42.53	76724
2014-12-31	42.78	42.99	42.05	42.08	92615
2015-01-02	42.30	42.47	40.99	41.62	141678
2015-01-05	41.13	41.54	40.79	41.36	177050
2015-01-06	41.42	41.77	40.39	41.64	192834
2015-01-07	42.01	42.40	41.37	42.33	116275
2015-01-08	42.79	43.20	42.37	42.96	156073
2015-01-09	42.91	43.40	42.35	43.15	140638
2015-01-12	43.12	44.39	42.80	44.27	151392
2015-01-13	44.00	46.07	43.98	45.65	263921
2015-01-14	45.15	47.12	45.15	46.64	158074
2015-01-15	46.89	46.89	45.78	46.06	91260
2015-01-16	45.81	46.90	45.50	46.86	78281
2015-01-20	46.98	47.03	46.25	46.60	128653
2015-01-21	46.39	47.16	45.95	46.34	156799
2015-01-22	45.50	46.49	43.50	45.37	270139
2015-01-23	45.48	45.64	44.57	44.66	94968
2015-01-26	44.54	44.97	44.18	44.42	226175
2015-01-27	44.00	44.74	43.50	44.06	207643
2015-01-28	44.32	44.34	42.61	42.78	159383
2015-01-29	42.80	43.20	41.83	42.91	136837
2015-01-30	42.43	43.07	41.95	42.08	128970
2015-02-02	42.15	42.55	41.92	42.40	174948
2015-02-03	42.40	43.03	41.85	42.00	168960
2015-02-04	41.84	43.23	41.56	42.68	264985
2015-02-05	42.72	43.12	42.55	42.70	83733
2015-02-06	42.70	42.94	41.87	42.18	119581
2015-02-09	42.01	42.23	41.23	41.57	77277
2015-02-10	42.00	42.00	41.42	41.57	59399
2015-02-11	41.48	41.61	40.86	41.30	113966
2015-02-12	41.63	42.31	41.57	42.15	53980
2015-02-13	42.26	42.46	41.43	41.45	68805
2015-02-17	41.37	41.57	41.17	41.42	85500
2015-02-18	41.33	41.90	41.00	41.76	178525
2015-02-19	41.71	41.87	41.06	41.43	76520
2015-02-20	41.29	41.85	40.69	41.80	95247
2015-02-23	41.80	42.20	41.32	41.81	66521
2015-02-24	41.95	42.31	41.33	41.68	102719
2015-02-25	41.56	43.26	40.94	41.37	104330
2015-02-26	41.34	42.01	41.14	41.92	69390
2015-02-27	42.06	42.25	41.52	41.67	98661
2015-03-02	41.89	42.78	41.75	42.68	122741
2015-03-03	42.49	42.53	42.07	42.46	118971
2015-03-04	42.20	42.64	41.93	42.51	138491
2015-03-05	42.52	42.96	42.24	42.43	73332
2015-03-06	42.10	42.69	41.36	41.56	200230
2015-03-09	41.63	42.22	41.53	41.57	132948
2015-03-10	41.30	41.43	40.68	40.68	67326
2015-03-11	40.65	41.64	40.27	40.75	80522
2015-03-12	41.01	42.23	41.01	42.22	92321
2015-03-13	42.03	42.33	40.89	41.89	77486
2015-03-16	42.02	42.49	41.82	42.04	111473
2015-03-17	41.74	42.04	41.46	41.65	73620
2015-03-18	41.46	42.79	41.46	42.53	103476
2015-03-19	42.27	43.07	42.02	42.98	93828
2015-03-20	43.31	43.90	42.94	43.56	241584
2015-03-23	43.56	44.38	43.41	43.64	76925
2015-03-24	43.54	43.64	42.90	43.42	76726
2015-03-25	43.53	43.75	42.01	42.13	105688
2015-03-26	42.00	42.18	41.11	41.19	133007
2015-03-27	41.11	41.42	40.78	41.28	107170
2015-03-30	41.59	41.68	41.03	41.11	119625
2015-03-31	40.93	41.33	40.50	40.95	127355
2015-04-01	40.98	41.16	40.25	40.55	122542
2015-04-02	40.65	41.15	40.29	41.07	118326
2015-04-06	40.96	41.34	40.80	40.90	103248
2015-04-07	40.90	41.12	40.08	40.08	78641
2015-04-08	40.22	41.45	39.99	41.42	95759
2015-04-09	41.46	41.82	40.70	41.08	78900
2015-04-10	41.17	41.35	40.47	40.49	54041
2015-04-13	40.40	41.18	40.39	40.60	99019
2015-04-14	40.59	40.81	40.00	40.16	110492
2015-04-15	40.13	40.25	39.80	39.89	186137
2015-04-16	40.20	40.61	39.29	39.77	151730
2015-04-17	39.44	39.69	38.11	38.33	230344
2015-04-20	38.36	38.88	38.30	38.58	181359
2015-04-21	38.77	39.15	38.60	38.88	186598
2015-04-22	38.83	39.31	38.41	38.99	75946
2015-04-23	39.01	39.84	38.77	39.43	79140
2015-04-24	39.32	39.70	39.15	39.55	57181
2015-04-27	39.73	40.26	39.50	39.58	99335
2015-04-28	39.54	40.06	39.30	39.85	65222
2015-04-29	39.48	39.80	38.94	38.99	63433
2015-04-30	38.68	39.02	37.81	37.86	119641
2015-05-01	37.94	38.40	37.63	38.06	101974
2015-05-04	38.11	38.50	37.82	38.14	75338
2015-05-05	38.11	38.25	37.19	37.41	88251
2015-05-06	37.44	37.75	37.00	37.50	59636
2015-05-07	37.38	37.88	37.28	37.63	67653
2015-05-08	37.83	38.50	37.72	38.29	141284
2015-05-11	38.23	38.54	37.76	37.95	114845
2015-05-12	37.52	37.94	36.70	37.72	117280
2015-05-13	37.66	38.28	37.28	37.35	86438
2015-05-14	37.51	38.07	37.26	38.01	112106
2015-05-15	37.97	37.97	37.31	37.55	176216
2015-05-18	37.54	37.87	37.32	37.60	87669
2015-05-19	37.59	37.73	37.16	37.27	66295
2015-05-20	37.31	37.50	36.93	37.37	103071
2015-05-21	37.42	37.71	37.26	37.63	70227
2015-05-22	37.46	37.83	37.17	37.25	47747
2015-05-26	37.25	37.33	36.66	36.84	79778
2015-05-27	36.87	37.82	36.80	37.78	129146
2015-05-28	37.61	37.89	37.39	37.82	55402
2015-05-29	37.59	38.20	37.34	37.50	95465
2015-06-01	37.66	37.89	36.61	37.56	83633
2015-06-02	37.39	37.65	36.86	36.90	62217
2015-06-03	36.95	37.23	36.82	36.85	72993
2015-06-04	36.70	36.83	36.06	36.27	95766
2015-06-05	36.13	36.80	35.82	36.65	77964
2015-06-08	36.65	36.86	36.08	36.46	62376
2015-06-09	36.31	36.74	35.74	35.87	51670
2015-06-10	35.95	36.50	35.73	36.11	117422
2015-06-11	36.14	36.16	35.76	35.78	73931
2015-06-12	35.65	35.75	34.96	35.12	160437
2015-06-15	34.81	35.38	34.61	35.16	111814
2015-06-16	35.04	35.58	34.88	35.36	81473
2015-06-17	35.48	35.50	34.74	34.77	117032
2015-06-18	34.81	35.40	34.65	35.32	116242
2015-06-19	35.41	36.26	34.85	36.12	384881
2015-06-22	36.31	36.43	36.10	36.14	85814
2015-06-23	36.08	36.27	35.80	36.16	118458
2015-06-24	36.03	36.13	35.79	36.10	101110
2015-06-25	36.11	36.28	35.34	35.62	200471
2015-06-26	35.64	35.80	34.84	35.21	143808
2015-06-29	34.80	34.91	34.03	34.14	143225
2015-06-30	34.53	34.53	33.94	34.08	156320
2015-07-01	34.17	34.71	33.65	34.19	136031
2015-07-02	34.36	34.78	34.10	34.43	216664
2015-07-06	34.06	34.65	34.00	34.40	217738
2015-07-07	34.34	34.84	34.05	34.75	139762
2015-07-08	34.29	34.36	33.12	33.20	220231
2015-07-09	33.45	33.50	32.95	33.18	173966
2015-07-10	33.33	33.78	33.11	33.72	127531
2015-07-13	33.93	34.25	33.88	34.06	164766
2015-07-14	34.09	34.45	34.00	34.20	136347
2015-07-15	34.17	34.57	34.01	34.41	177443
2015-07-16	35.15	35.15	33.33	33.98	228136
2015-07-17	33.99	34.19	33.60	33.77	314840
2015-07-20	33.76	33.86	32.87	32.99	118282
2015-07-21	32.91	33.28	31.99	32.08	130982
2015-07-22	31.98	32.22	31.29	31.52	167624
2015-07-23	31.31	31.60	31.25	31.43	208955
2015-07-24	31.29	31.55	30.60	31.08	217653
2015-07-27	30.92	31.17	30.68	30.98	124633
2015-07-28	31.13	31.18	30.79	31.04	112126
2015-07-29	31.04	31.27	30.80	30.87	74878
2015-07-30	30.73	30.97	30.60	30.83	61628
2015-07-31	30.88	31.13	30.55	30.91	112692
2015-08-03	30.88	31.04	30.64	31.04	113061
2015-08-04	30.99	31.23	30.56	30.83	53928
2015-08-05	30.96	31.17	30.08	30.21	71530
2015-08-06	30.20	30.20	29.62	29.92	104749
2015-08-07	29.74	31.46	29.59	30.39	498088
2015-08-10	30.59	31.54	30.26	31.21	240243
2015-08-11	30.81	31.18	30.59	31.03	249261
2015-08-12	30.71	31.33	30.58	31.09	306521
2015-08-13	31.16	31.37	30.81	31.02	132809
2015-08-14	30.94	31.80	30.94	31.69	132433
2015-08-17	31.49	32.07	31.45	31.84	137739
2015-08-18	31.73	32.15	31.73	32.05	142585
2015-08-19	31.81	32.34	31.65	31.91	177588
2015-08-20	31.58	32.06	31.58	31.69	114772
2015-08-21	31.19	31.61	30.75	30.77	123493
2015-08-24	29.03	30.81	28.86	29.85	171571
2015-08-25	30.63	30.63	29.92	29.99	245141
2015-08-26	30.56	30.75	29.66	30.23	127445
2015-08-27	30.57	31.24	30.10	31.14	132987
2015-08-28	30.94	31.19	30.42	30.64	92061
2015-08-31	30.39	31.22	29.91	29.98	234981
2015-09-01	29.23	29.42	28.12	28.19	118875
2015-09-02	28.65	29.03	28.07	28.28	106762
2015-09-03	28.32	28.75	28.23	28.49	144987
2015-09-04	28.13	28.45	28.08	28.27	144013
2015-09-08	28.69	29.25	28.59	29.13	83107
2015-09-09	29.35	29.35	28.32	28.36	226012
2015-09-10	28.31	28.59	28.12	28.24	61619
2015-09-11	28.06	28.50	27.77	28.42	102130
2015-09-14	28.39	28.48	28.16	28.32	77958
2015-09-15	28.36	29.29	28.19	29.10	87162
2015-09-16	29.12	29.54	28.97	29.53	85238
2015-09-17	29.53	30.02	29.47	29.52	101316
2015-09-18	29.09	29.27	28.59	28.96	201433
2015-09-21	29.05	29.62	29.01	29.48	119400
2015-09-22	29.07	29.07	28.25	28.49	110312
2015-09-23	28.57	28.68	28.13	28.33	48759
2015-09-24	28.06	28.35	27.67	28.31	90744
2015-09-25	28.57	28.80	28.30	28.41	152666
2015-09-28	28.23	28.35	27.31	27.34	135918
2015-09-29	27.33	27.53	26.63	26.84	152004
2015-09-30	27.13	27.84	26.88	27.45	247260
2015-10-01	27.51	27.60	26.92	26.98	142501
2015-10-02	26.66	26.66	26.03	26.47	203870
2015-10-05	26.62	27.31	26.33	26.93	454050
2015-10-06	26.95	27.46	26.92	27.31	204791
2015-10-07	27.32	28.02	27.20	27.79	201989
2015-10-08	27.68	27.88	27.51	27.77	168727
2015-10-09	27.83	28.35	27.72	27.99	246970
2015-10-12	28.02	28.18	27.79	28.12	107203
2015-10-13	27.95	28.32	27.71	27.79	191510
2015-10-14	27.70	28.28	27.45	27.53	286396
2015-10-15	26.85	28.66	25.84	28.28	287906
2015-10-16	28.42	30.00	28.20	29.67	305687
2015-10-19	29.48	29.64	28.89	29.19	278336
2015-10-20	29.19	29.63	29.11	29.40	162012
2015-10-21	29.46	29.72	29.23	29.31	151593
2015-10-22	29.46	30.72	29.31	30.33	148725
2015-10-23	30.65	31.11	30.35	30.69	153378
2015-10-26	30.69	30.79	30.19	30.46	74186
2015-10-27	30.27	30.28	29.46	29.99	118391
2015-10-28	30.03	31.09	29.77	31.09	116410
2015-10-29	30.86	31.24	30.13	30.19	179323
2015-10-30	30.14	30.77	30.14	30.59	106713
2015-11-02	30.62	31.01	30.50	30.88	86106
2015-11-03	30.75	31.26	30.75	30.98	101167
2015-11-04	31.08	31.59	31.07	31.29	91776
2015-11-05	31.28	31.57	31.02	31.29	103765
2015-11-06	31.50	31.64	31.11	31.42	144577
2015-11-09	31.41	31.53	30.20	30.44	141063
2015-11-10	30.45	30.55	29.73	30.29	127133
2015-11-11	30.35	30.35	29.72	30.01	55823
2015-11-12	29.77	29.84	29.34	29.53	63916
2015-11-13	29.48	29.84	29.40	29.56	85748
2015-11-16	29.53	30.50	29.25	30.42	89527
2015-11-17	30.39	30.43	29.89	29.98	95998
2015-11-18	29.96	30.60	29.88	30.56	155715
2015-11-19	30.62	30.65	30.36	30.63	178475
2015-11-20	30.71	30.95	30.41	30.69	291021
2015-11-23	30.14	30.97	29.72	30.96	173635
2015-11-24	30.73	30.97	30.35	30.88	69875
2015-11-25	30.87	31.23	30.61	31.15	58398
2015-11-27	31.18	31.71	31.13	31.67	66932
2015-11-30	31.77	31.79	30.91	30.96	89167
2015-12-01	31.04	31.29	30.90	31.27	58757
2015-12-02	31.35	31.46	30.80	30.87	47986
2015-12-03	31.05	31.19	30.64	30.90	497359
2015-12-04	30.96	31.80	30.96	31.76	74996
2015-12-07	31.59	32.00	30.91	31.07	92006
2015-12-08	30.72	31.15	30.58	30.96	120458
2015-12-09	30.80	31.23	30.36	30.79	87701
2015-12-10	30.74	31.14	30.58	31.04	85582
2015-12-11	30.42	30.48	29.47	29.80	119644
2015-12-14	29.80	30.38	29.61	29.70	125838
2015-12-15	29.92	30.42	29.76	30.18	100414
2015-12-16	30.50	30.61	29.82	30.52	117090
2015-12-17	30.58	30.65	30.07	30.48	119625
2015-12-18	30.27	30.65	30.08	30.32	237642
2015-12-21	30.52	30.57	29.55	29.85	103683
2015-12-22	29.96	30.53	29.62	30.47	52501
2015-12-23	30.70	31.25	30.35	31.21	62863
2015-12-24	31.24	31.39	30.84	31.10	21906
2015-12-28	30.96	31.01	30.60	30.93	33696
2015-12-29	31.19	31.36	30.94	31.36	51098
2015-12-30	31.29	31.47	30.95	31.21	81108
2015-12-31	30.85	31.14	30.47	30.48	106054
2016-01-04	29.86	30.17	29.30	30.09	249871
2016-01-05	30.15	30.32	29.75	30.13	95784
2016-01-06	29.65	30.39	29.59	29.98	224456
2016-01-07	29.46	29.55	28.96	29.06	169666
2016-01-08	29.33	29.57	28.20	28.24	112350
2016-01-11	28.52	28.52	27.60	27.99	81046
2016-01-12	28.32	28.36	27.33	27.77	152769
2016-01-13	27.85	27.99	26.90	27.10	259946
2016-01-14	27.23	28.46	26.72	28.30	137753
2016-01-15	28.52	29.26	27.83	29.06	203696
2016-01-19	29.54	29.92	29.02	29.79	257097
2016-01-20	29.51	30.24	28.58	29.88	306531
2016-01-21	28.99	30.97	28.77	29.38	271263
2016-01-22	29.36	29.44	28.49	29.07	192718
2016-01-25	28.91	28.91	27.96	28.09	151638
2016-01-26	28.28	28.69	28.08	28.60	90792
2016-01-27	28.44	29.16	28.20	28.37	115223
2016-01-28	28.65	28.89	28.39	28.57	111977
2016-01-29	28.76	30.25	28.67	30.22	188052
2016-02-01	29.89	30.04	29.28	29.90	184061
2016-02-02	29.39	29.69	29.00	29.23	200195
2016-02-03	29.43	29.52	28.40	28.80	108520
2016-02-04	28.80	29.50	28.80	29.30	87929
2016-02-05	29.25	30.04	29.10	29.66	139639
2016-02-08	29.26	30.20	29.26	29.50	293082
2016-02-09	29.02	29.22	28.56	28.67	131977
2016-02-10	28.99	29.04	27.97	28.05	111505
2016-02-11	27.39	28.11	27.16	27.84	100309
2016-02-12	28.23	28.76	27.99	28.51	101171
2016-02-16	28.96	29.78	28.86	29.72	151126
2016-02-17	29.87	30.57	29.87	30.23	188834
2016-02-18	30.28	30.54	29.73	29.77	104399
2016-02-19	29.74	29.99	29.48	29.68	158603
2016-02-22	30.22	30.72	30.03	30.52	87606
2016-02-23	30.44	30.94	30.39	30.91	121443
2016-02-24	30.54	31.35	30.11	31.23	99860
2016-02-25	31.25	31.49	30.65	31.31	90077
2016-02-26	31.60	31.75	31.25	31.53	76792
2016-02-29	31.47	31.93	31.08	31.12	109892
2016-03-01	31.37	31.91	31.27	31.85	57889
2016-03-02	31.81	32.34	31.67	32.34	63885
2016-03-03	32.33	33.32	32.33	33.02	99280
2016-03-04	33.02	34.02	32.76	34.01	159550
2016-03-07	33.53	33.97	33.31	33.80	69451
2016-03-08	33.49	33.81	32.57	32.60	76294
2016-03-09	32.76	32.76	31.93	32.19	53261
2016-03-10	32.55	32.68	31.86	32.26	79873
2016-03-11	32.60	33.36	32.60	33.34	88628
2016-03-14	33.37	34.21	32.99	33.49	34276
2016-03-15	34.53	35.63	34.53	35.08	304824
2016-03-16	35.00	36.00	34.28	35.72	128858
2016-03-17	35.56	36.19	35.49	36.01	113075
2016-03-18	36.22	36.68	35.88	36.65	171371
2016-03-21	36.51	37.42	36.51	37.27	183552
2016-03-22	37.03	37.44	36.65	37.22	169336
2016-03-23	37.11	37.46	36.94	36.94	152088
2016-03-24	36.79	36.92	36.22	36.80	90644
2016-03-28	36.85	37.48	36.47	37.44	179150
2016-03-29	37.33	38.71	36.80	38.68	199618
2016-03-30	38.81	39.14	38.64	38.89	160406
2016-03-31	38.97	39.63	38.88	38.92	136773
2016-04-01	38.63	39.53	38.44	39.39	111258
2016-04-04	39.65	39.87	39.17	39.84	134527
2016-04-05	39.45	39.45	38.47	38.48	157947
2016-04-06	38.54	39.08	38.54	38.88	132850
2016-04-07	38.68	38.71	37.24	37.64	172273
2016-04-08	37.80	38.09	37.33	38.02	104841
2016-04-11	38.77	40.38	38.77	39.84	283173
2016-04-12	39.90	40.40	39.79	40.05	214922
2016-04-13	40.51	41.73	40.51	41.04	218355
2016-04-14	41.08	41.50	40.84	41.24	153545
2016-04-15	41.18	41.66	40.83	41.11	121544
2016-04-18	41.01	41.93	40.95	41.75	98699
2016-04-19	41.93	42.37	41.61	41.77	90933
2016-04-20	41.78	42.31	41.47	41.96	221925
2016-04-21	40.50	41.77	40.50	41.01	183143
2016-04-22	41.00	42.16	41.00	41.19	160375
2016-04-25	41.09	41.09	40.42	40.67	212240
2016-04-26	40.96	41.15	40.41	40.71	91310
2016-04-27	40.54	41.65	40.54	41.44	127178
2016-04-28	41.06	41.19	39.64	39.74	149670
2016-04-29	39.70	39.71	39.11	39.27	116973
2016-05-02	39.31	40.66	39.17	40.30	135639
2016-05-03	39.80	40.69	38.51	39.36	133841
2016-05-04	39.00	39.38	38.17	38.28	150111
2016-05-05	38.36	39.23	38.16	38.53	146088
2016-05-06	38.47	38.70	37.89	38.56	119106
2016-05-09	38.47	38.70	37.88	38.28	91062
2016-05-10	38.71	39.16	38.40	38.60	151418
2016-05-11	38.38	38.67	37.68	37.71	103740
2016-05-12	37.70	38.44	37.42	38.22	129235
2016-05-13	38.16	38.74	38.08	38.13	121624
2016-05-16	38.18	38.79	38.16	38.30	108828
2016-05-17	38.13	38.13	37.13	37.14	101403
2016-05-18	37.01	38.03	37.01	37.42	146050
2016-05-19	37.29	37.65	36.74	37.10	59999
2016-05-20	37.27	37.77	37.18	37.37	60387
2016-05-23	37.40	38.02	37.18	37.81	84155
2016-05-24	38.06	39.08	38.06	38.58	63340
2016-05-25	38.52	38.92	38.40	38.49	43270
2016-05-26	38.58	38.58	38.07	38.31	38063
2016-05-27	38.31	38.82	38.14	38.50	83544
2016-05-31	38.57	38.90	38.27	38.59	76172
2016-06-01	38.31	38.48	38.02	38.31	72025
2016-06-02	38.06	38.37	37.73	38.35	70064
2016-06-03	38.04	39.17	37.98	38.98	131214
2016-06-06	39.00	39.53	39.00	39.13	88970
2016-06-07	39.13	39.57	38.82	39.08	71493
2016-06-08	39.12	39.33	38.59	39.24	63279
2016-06-09	38.99	39.63	38.96	39.58	106533
2016-06-10	38.91	39.20	38.69	38.90	97256
2016-06-13	38.56	39.05	38.44	38.58	69903
2016-06-14	38.41	39.36	38.00	39.06	172318
2016-06-15	39.14	40.01	38.51	39.83	163630
2016-06-16	39.48	39.91	39.04	39.89	89628
2016-06-17	39.95	40.18	39.31	39.68	170745
2016-06-20	40.38	40.83	40.03	40.15	61209
2016-06-21	40.38	40.46	40.05	40.07	51040
2016-06-22	40.09	40.38	39.91	40.03	47083
2016-06-23	40.75	41.27	40.61	41.26	63524
2016-06-24	39.77	40.54	39.24	39.51	193669
2016-06-27	38.85	39.11	38.33	38.60	118558
2016-06-28	39.17	39.17	38.23	38.85	158149
2016-06-29	39.18	39.77	38.96	39.69	70598
2016-06-30	39.95	40.46	39.57	40.44	68649
2016-07-01	40.26	40.83	39.77	39.89	49458
2016-07-05	39.45	39.78	39.13	39.36	112218
2016-07-06	39.23	39.53	38.70	38.77	101733
2016-07-07	38.94	39.49	38.56	38.97	65096
2016-07-08	39.53	40.35	39.53	40.26	70280
2016-07-11	40.66	41.22	40.21	41.22	72442
2016-07-12	41.50	42.24	41.41	42.00	108265
2016-07-13	42.36	42.67	42.22	42.60	55618
2016-07-14	43.20	43.39	42.96	43.06	62049
2016-07-15	43.15	43.51	42.54	43.48	63324
2016-07-18	43.49	43.66	42.89	43.42	75309
2016-07-19	43.48	43.81	43.22	43.49	106633
2016-07-20	43.83	43.83	42.81	43.07	94814
2016-07-21	43.08	43.28	42.62	42.69	96086
2016-07-22	42.83	43.76	42.38	43.55	71705
2016-07-25	43.46	43.46	42.85	43.00	54741
2016-07-26	43.11	43.24	42.45	42.70	61644
2016-07-27	42.68	43.41	42.63	43.25	59649
2016-07-28	43.27	43.30	42.79	43.05	56935
2016-07-29	43.03	43.51	42.65	43.10	105539
2016-08-01	43.14	43.54	42.66	42.82	61564
2016-08-02	42.78	42.78	41.52	41.72	87050
2016-08-03	41.74	42.50	41.41	42.16	82265
2016-08-04	42.19	42.35	41.99	42.25	40241
2016-08-05	42.63	43.47	42.63	43.07	65611
2016-08-08	43.12	43.24	42.36	42.62	45727
2016-08-09	42.78	42.78	42.38	42.51	48682
2016-08-10	42.70	42.94	42.00	42.40	92601
2016-08-11	42.58	43.11	42.04	42.62	59862
2016-08-12	42.38	42.68	42.21	42.33	30329
2016-08-15	42.53	42.74	42.12	42.49	55881
2016-08-16	42.35	42.47	41.89	41.94	51365
2016-08-17	41.94	42.78	41.74	42.14	66463
2016-08-18	42.05	42.82	41.69	42.75	80925
2016-08-19	42.77	43.28	42.42	42.82	69193
2016-08-22	42.73	42.80	42.37	42.78	49722
2016-08-23	43.07	43.28	42.72	43.18	63246
2016-08-24	43.00	43.44	42.73	42.84	61886
2016-08-25	42.74	43.05	42.23	42.93	54362
2016-08-26	43.01	43.25	42.66	42.78	40734
2016-08-29	42.88	43.20	42.54	42.37	43415
2016-08-30	42.36	42.65	42.23	42.59	47950
2016-08-31	42.54	42.71	42.09	42.13	98510
2016-09-01	42.24	42.72	41.42	42.07	80643
2016-09-02	42.27	42.39	41.96	42.28	39841
2016-09-06	42.35	43.47	41.84	43.09	193327
2016-09-07	43.06	43.06	42.17	42.82	74127
2016-09-08	42.77	42.89	42.08	42.62	125273
2016-09-09	42.35	42.45	40.48	40.52	165029
2016-09-12	40.12	41.41	40.12	41.29	179140
2016-09-13	40.78	41.63	39.93	41.30	221774
2016-09-14	41.03	42.31	40.64	41.75	213330
2016-09-15	41.85	42.03	40.99	41.76	115104
2016-09-16	41.73	41.79	41.40	41.55	164034
2016-09-19	41.61	42.85	41.61	42.32	173755
2016-09-20	42.63	43.04	41.67	41.76	60169
2016-09-21	41.98	42.49	41.59	42.15	59460
2016-09-22	42.58	43.02	42.32	42.85	74874
2016-09-23	42.58	43.18	42.41	42.96	111736
2016-09-26	42.72	42.91	42.53	42.64	98024
2016-09-27	42.64	43.17	42.57	42.87	70575
2016-09-28	43.08	43.17	42.61	43.10	65982
2016-09-29	42.93	43.20	42.65	42.84	75535
2016-09-30	43.22	43.22	42.58	42.75	87323
2016-10-03	42.79	43.11	42.61	42.88	70222
2016-10-04	43.03	43.03	42.18	42.46	58835
2016-10-05	42.72	42.81	41.84	42.25	144337
2016-10-06	42.28	42.28	41.31	41.52	191048
2016-10-07	41.44	41.50	40.40	41.17	208282
2016-10-10	41.43	41.58	40.03	40.69	187502
2016-10-11	40.63	40.67	38.97	39.62	183175
2016-10-12	39.45	40.00	38.76	39.24	179069
2016-10-13	38.80	39.01	38.42	38.83	120119
2016-10-14	39.31	39.48	38.78	38.81	71064
2016-10-17	38.79	38.83	38.40	38.44	64211
2016-10-18	38.90	38.92	38.51	38.57	92370
2016-10-19	38.74	38.87	38.23	38.74	127034
2016-10-20	38.77	39.56	38.62	38.64	190104
2016-10-21	38.25	38.27	37.37	38.07	141576
2016-10-24	38.33	38.48	37.72	38.08	77338
2016-10-25	38.09	38.09	37.08	37.33	84556
2016-10-26	37.16	37.75	36.94	37.38	90708
2016-10-27	37.65	37.65	36.55	36.60	118075
2016-10-28	36.78	37.68	35.85	36.81	85085
2016-10-31	36.82	37.56	36.35	37.18	175556
2016-11-01	37.20	37.20	35.72	36.08	91125
2016-11-02	36.07	36.21	35.81	35.82	160615
2016-11-03	36.07	36.54	35.63	35.74	145704
2016-11-04	35.48	36.38	35.43	35.97	96816
2016-11-07	36.61	36.81	36.21	36.35	108906
2016-11-08	36.30	36.30	36.00	36.04	111772
2016-11-09	35.70	37.70	35.00	37.42	266936
2016-11-10	37.73	38.39	34.79	35.17	427584
2016-11-11	35.37	35.62	34.55	35.11	259772
2016-11-14	35.49	35.75	33.57	33.69	645537
2016-11-15	33.99	34.67	33.16	33.70	505296
2016-11-16	33.43	34.30	33.20	34.13	224418
2016-11-17	34.21	35.34	34.21	34.65	214221
2016-11-18	34.70	35.23	34.69	35.20	161242
2016-11-21	34.71	35.14	34.71	35.04	158873
2016-11-22	35.28	35.51	35.00	35.40	118474
2016-11-23	35.32	35.44	35.08	35.27	93856
2016-11-25	35.22	35.46	34.90	35.44	58534
2016-11-28	35.48	35.85	35.12	35.32	147840
2016-11-29	35.52	35.89	35.27	35.70	248292
2016-11-30	35.82	35.86	35.20	35.60	153304
2016-12-01	35.74	36.16	35.03	35.29	131106
2016-12-02	35.24	35.36	34.77	35.18	129370
2016-12-05	35.50	35.57	35.06	35.50	98692
2016-12-06	35.64	35.96	35.27	35.86	65545
2016-12-07	35.97	37.12	35.74	36.75	142014
2016-12-08	36.76	37.43	36.54	37.23	110859
2016-12-09	37.74	37.74	36.55	37.03	238756
2016-12-12	36.83	36.97	36.09	36.29	101959
2016-12-13	36.56	36.56	35.80	36.01	79835
2016-12-14	35.90	36.16	35.00	35.20	218471
2016-12-15	35.17	35.46	34.80	35.16	211163
2016-12-16	34.09	34.89	33.44	34.09	469186
2016-12-19	34.60	35.52	34.58	35.14	296769
2016-12-20	35.33	35.49	34.56	34.84	102220
2016-12-21	34.92	34.92	34.29	34.35	71252
2016-12-22	34.03	34.24	33.85	34.20	194242
2016-12-23	33.86	33.95	33.61	33.81	91349
2016-12-27	33.91	34.03	33.68	33.77	115461
2016-12-28	33.96	34.17	33.48	33.52	186272
2016-12-29	33.53	33.70	33.34	33.56	80701
2016-12-30	33.72	33.72	33.26	33.60	79774
2017-01-03	34.08	34.08	33.53	33.85	221718
2017-01-04	33.99	34.73	33.84	34.25	304031
2017-01-05	33.98	34.49	33.50	33.63	121298
2017-01-06	33.75	34.10	33.32	33.89	126421
2017-01-09	33.88	33.97	33.27	33.30	151377
2017-01-10	33.30	34.16	33.19	33.88	104049
2017-01-11	33.87	34.65	33.48	34.65	115359
2017-01-12	34.30	35.28	33.71	35.05	401702
2017-01-13	35.06	35.47	34.75	35.30	168852
2017-01-17	35.03	35.06	34.23	34.31	227631
2017-01-18	34.52	34.68	33.89	34.35	149333
2017-01-19	34.37	36.25	33.83	35.47	464798
2017-01-20	35.27	36.17	34.54	36.11	227192
2017-01-23	36.20	36.61	35.71	36.25	164285
2017-01-24	36.35	36.82	36.16	36.55	207774
2017-01-25	36.90	36.90	35.86	35.93	105827
2017-01-26	35.82	36.02	35.21	35.51	124711
2017-01-27	35.58	35.58	34.72	35.07	103045
2017-01-30	34.74	35.05	34.35	34.45	127077
2017-01-31	34.25	35.02	34.16	34.89	156289
2017-02-01	35.03	35.38	34.74	34.85	79678
2017-02-02	34.93	34.93	34.41	34.62	94696
2017-02-03	35.12	35.33	34.82	34.99	71675
2017-02-06	34.78	35.10	34.75	34.94	85999
2017-02-07	34.98	35.09	34.44	34.51	87389
2017-02-08	34.44	35.13	34.15	35.12	164095
2017-02-09	35.07	35.22	34.96	34.96	112486
2017-02-10	35.29	35.29	34.71	34.81	89101
2017-02-13	35.07	35.18	34.82	35.15	91767
2017-02-14	35.02	35.22	34.49	34.67	176099
2017-02-15	34.72	35.52	34.72	35.48	125286
2017-02-16	35.44	35.72	34.98	35.37	158182
2017-02-17	35.32	36.00	35.21	36.00	132107
2017-02-21	36.13	36.57	36.02	36.30	99402
2017-02-22	36.31	37.21	36.18	36.61	87218
2017-02-23	36.75	36.99	35.83	36.30	124801
2017-02-24	36.21	36.89	36.20	36.89	121767
2017-02-27	36.99	37.33	36.09	37.23	167551
2017-02-28	37.21	37.68	36.92	37.61	194207
2017-03-01	38.27	38.54	37.90	38.48	226631
2017-03-02	38.42	38.47	37.30	37.51	128515
2017-03-03	37.72	38.05	37.17	37.76	230430
2017-03-06	37.50	37.83	37.30	37.20	114933
2017-03-07	37.15	37.77	37.04	37.51	144860
2017-03-08	37.71	37.85	37.34	37.40	140052
2017-03-09	37.48	37.79	37.25	37.38	238586
2017-03-10	37.62	37.88	37.31	37.44	243156
2017-03-13	37.42	37.59	37.05	37.26	234545
2017-03-14	37.04	37.43	36.62	37.04	120643
2017-03-15	37.16	37.88	37.10	37.60	91498
2017-03-16	37.74	37.90	37.36	37.39	104371
2017-03-17	37.45	37.74	37.19	37.43	242917
2017-03-20	37.38	37.54	37.10	37.44	72959
2017-03-21	37.68	37.91	37.23	37.30	176161
2017-03-22	37.22	37.65	36.98	37.51	141817
2017-03-23	37.59	37.91	37.38	37.72	109872
2017-03-24	37.76	38.15	37.38	37.56	150911
2017-03-27	37.23	37.80	37.08	37.68	88942
2017-03-28	37.53	38.53	37.10	38.48	101369
2017-03-29	38.57	38.88	38.34	38.71	137996
2017-03-30	38.69	39.70	38.55	39.67	209227
2017-03-31	39.57	40.39	39.24	39.97	268913
2017-04-03	39.85	40.01	38.94	39.10	157605
2017-04-04	39.01	39.11	38.31	38.73	106893
2017-04-05	38.86	39.28	38.44	38.46	98223
2017-04-06	38.48	38.67	38.10	38.50	119861
2017-04-07	38.48	38.71	38.15	38.49	128362
2017-04-10	38.55	38.92	38.41	38.77	60973
2017-04-11	38.67	39.12	38.38	39.11	66404
2017-04-12	39.23	39.53	38.95	39.40	90920
2017-04-13	39.35	40.18	39.35	39.90	175280
2017-04-17	40.07	40.47	39.57	40.21	221271
2017-04-18	40.00	40.69	39.73	40.59	193491
2017-04-19	40.87	41.01	40.15	40.22	175585
2017-04-20	40.50	41.24	39.64	40.73	214300
2017-04-21	40.76	41.40	40.75	40.98	298448
2017-04-24	41.52	41.66	40.44	40.87	178487
2017-04-25	41.19	41.45	40.61	40.66	161629
2017-04-26	40.78	40.78	40.46	40.52	140174
2017-04-27	40.70	40.78	40.16	40.56	76321
2017-04-28	40.74	40.74	39.88	39.90	104639
2017-05-01	40.03	40.32	39.33	39.91	92355
2017-05-02	40.03	40.03	39.60	39.71	107192
2017-05-03	39.60	39.73	39.13	39.41	97014
2017-05-04	39.50	39.53	38.68	38.94	149020
2017-05-05	39.03	39.42	38.96	39.40	78925
2017-05-08	39.48	39.74	38.74	39.22	95572
2017-05-09	39.24	39.32	38.91	38.98	117247
2017-05-10	38.97	39.36	38.74	39.16	52978
2017-05-11	39.08	39.18	38.38	38.43	134390
2017-05-12	38.44	38.54	38.02	38.48	121545
2017-05-15	38.65	38.90	38.61	38.75	57374
2017-05-16	38.84	39.70	38.56	38.89	91427
2017-05-17	38.43	39.16	38.25	38.91	145255
2017-05-18	38.92	39.35	38.86	39.20	92825
2017-05-19	39.19	39.51	38.96	39.12	132134
2017-05-22	39.33	39.49	38.76	39.01	79859
2017-05-23	39.09	39.09	38.62	38.92	74541
2017-05-24	39.10	39.43	38.64	39.07	66548
2017-05-25	39.30	39.78	39.03	39.31	112291
2017-05-26	39.14	39.62	39.14	39.23	74077
2017-05-30	38.90	39.13	38.76	39.00	68472
2017-05-31	39.05	39.24	38.94	39.20	69073
2017-06-01	39.30	39.68	38.92	39.65	132015
2017-06-02	39.69	40.38	39.61	39.98	132802
2017-06-05	39.98	40.16	39.65	39.68	72765
2017-06-06	39.52	40.37	39.24	40.19	95843
2017-06-07	40.22	40.80	40.19	40.48	100359
2017-06-08	40.51	40.78	40.34	40.70	61858
2017-06-09	40.77	41.39	40.77	40.96	85619
2017-06-12	40.95	41.82	40.95	41.79	62480
2017-06-13	41.88	41.91	41.58	41.63	43856
2017-06-14	41.49	41.93	41.30	41.63	54123
2017-06-15	41.23	41.52	40.89	41.09	129182
2017-06-16	40.77	41.15	40.77	41.13	113266
2017-06-19	41.19	41.89	40.43	40.83	95181
2017-06-20	40.74	40.87	40.22	40.48	99866
2017-06-21	40.57	40.86	39.80	40.50	134501
2017-06-22	40.25	40.89	40.25	40.80	60899
2017-06-23	40.83	41.17	40.45	40.46	90181
2017-06-26	40.57	40.80	40.42	40.50	59619
2017-06-27	40.60	40.87	40.34	40.48	88081
2017-06-28	40.69	41.38	40.66	40.94	59882
2017-06-29	41.10	41.10	40.16	40.41	38240
2017-06-30	40.50	41.09	40.19	40.54	54870
2017-07-03	40.71	41.41	40.52	41.09	37333
2017-07-05	41.09	41.91	40.37	41.37	70862
2017-07-06	41.36	41.54	40.72	40.84	73621
2017-07-07	41.16	41.94	40.63	41.69	65867
2017-07-10	41.69	42.06	40.80	41.64	65165
2017-07-11	41.63	42.02	41.33	41.67	39313
2017-07-12	41.85	42.16	41.40	41.70	56968
2017-07-13	42.02	42.02	41.29	41.70	57507
2017-07-14	41.66	42.00	41.47	41.66	145000
2017-07-17	41.63	41.89	41.23	41.78	100751
2017-07-18	41.66	41.93	41.41	41.77	36884
2017-07-19	41.80	42.31	41.31	42.24	156974
2017-07-20	42.31	42.99	40.91	41.51	179315
2017-07-21	41.87	41.87	41.06	41.42	153203
2017-07-24	41.29	41.48	41.00	41.43	77052
2017-07-25	41.61	42.51	41.30	41.83	91087
2017-07-26	41.94	42.28	41.80	41.98	52934
2017-07-27	42.09	42.28	41.39	41.91	78876
2017-07-28	41.77	41.78	40.45	40.50	137458
2017-07-31	40.58	40.68	40.17	40.40	64570
2017-08-01	40.51	40.88	40.28	40.74	68306
2017-08-02	40.66	41.35	40.05	40.44	185226
2017-08-03	40.45	40.99	40.32	40.42	93555
2017-08-04	40.48	41.20	40.33	40.82	51875
2017-08-07	40.85	40.90	40.39	40.60	104244
2017-08-08	40.48	41.01	40.13	40.33	108527
2017-08-09	40.27	40.75	40.05	40.56	80565
2017-08-10	40.26	40.98	39.53	39.89	86738
2017-08-11	39.46	40.24	38.56	39.47	123183
2017-08-14	39.80	40.02	39.43	39.81	80422
2017-08-15	39.87	40.09	39.18	39.52	85484
2017-08-16	39.77	40.76	39.71	39.81	62950
2017-08-17	39.70	39.77	39.05	39.30	100791
2017-08-18	39.02	39.91	38.79	39.09	119272
2017-08-21	39.04	39.63	39.03	39.20	225127
2017-08-22	39.37	39.64	38.42	38.79	110178
2017-08-23	38.62	38.86	38.48	38.57	110611
2017-08-24	38.66	38.98	37.76	37.77	92910
2017-08-25	37.92	38.54	37.66	38.19	134681
2017-08-28	38.26	39.07	37.93	38.19	66678
2017-08-29	37.99	38.12	37.70	37.62	77369
2017-08-30	37.60	37.77	37.08	37.41	109715
2017-08-31	37.50	38.21	37.48	37.84	104443
2017-09-01	37.92	38.21	37.50	37.67	76132
2017-09-05	37.50	37.98	36.30	37.16	209271
2017-09-06	37.23	37.90	37.19	37.52	162236
2017-09-07	37.55	37.65	36.94	37.56	177711
2017-09-08	37.57	37.81	37.33	37.49	206871
2017-09-11	37.87	38.29	37.71	37.80	102224
2017-09-12	37.96	38.29	37.50	37.91	139086
2017-09-13	37.87	37.89	37.54	37.60	190461
2017-09-14	37.77	37.97	37.60	37.64	152922
2017-09-15	37.51	37.92	37.40	37.55	263673
2017-09-18	37.61	38.44	37.61	38.23	112963
2017-09-19	38.22	39.32	38.22	39.02	105110
2017-09-20	38.99	39.64	38.98	39.37	115178
2017-09-21	39.50	39.50	38.32	38.35	87688
2017-09-22	38.35	39.00	38.13	38.69	78193
2017-09-25	38.51	38.95	38.37	38.81	54547
2017-09-26	38.86	39.15	38.80	38.99	51309
2017-09-27	39.21	39.68	38.85	39.49	190975
2017-09-28	39.44	39.51	39.31	39.47	80651
2017-09-29	39.37	39.69	39.30	39.49	58500
2017-10-02	39.40	39.79	39.19	39.78	120112
2017-10-03	39.76	39.81	39.37	39.81	132168
2017-10-04	39.81	40.53	39.81	40.35	65695
2017-10-05	40.64	40.92	40.38	40.71	55361
2017-10-06	40.64	40.98	40.34	40.78	69749
2017-10-09	40.77	41.08	40.35	40.67	133054
2017-10-10	40.85	41.11	40.61	40.82	48183
2017-10-11	40.81	41.39	40.52	41.39	86898
2017-10-12	41.32	41.76	41.15	41.39	73554
2017-10-13	41.46	41.98	41.33	41.76	90812
2017-10-16	41.73	41.99	41.44	41.96	103071
2017-10-17	42.07	42.08	41.34	41.76	92466
2017-10-18	41.85	42.37	41.51	42.23	89965
2017-10-19	43.53	45.50	43.53	43.93	224970
2017-10-20	44.45	44.45	43.70	43.98	81230
2017-10-23	44.05	44.05	42.22	42.35	152372
2017-10-24	42.44	42.82	41.93	42.19	188492
2017-10-25	42.13	42.35	41.71	42.19	78987
2017-10-26	42.44	42.84	42.05	42.50	82550
2017-10-27	42.50	43.64	41.98	43.64	134470
2017-10-30	43.33	43.33	42.51	43.00	121031
2017-10-31	43.04	43.71	42.53	43.49	167075
2017-11-01	43.80	43.80	43.23	43.57	87638
2017-11-02	43.47	44.28	43.41	44.16	89220
2017-11-03	44.24	44.24	43.52	43.70	49957
2017-11-06	43.68	43.69	43.28	43.35	51849
2017-11-07	43.25	43.33	42.45	42.53	65847
2017-11-08	42.30	43.05	42.13	42.92	52188
2017-11-09	43.00	43.17	42.19	42.64	60807
2017-11-10	42.64	43.83	42.64	43.80	88088
2017-11-13	43.52	43.73	43.31	43.65	93580
2017-11-14	43.47	44.24	43.37	43.94	90510
2017-11-15	43.62	44.25	43.40	44.08	64110
2017-11-16	44.26	44.89	44.25	44.52	63448
2017-11-17	44.32	44.88	44.08	44.73	62516
2017-11-20	44.73	45.87	44.73	44.24	132132
2017-11-21	44.27	44.92	44.27	44.73	87949
2017-11-22	44.77	45.27	44.70	44.70	71189
2017-11-24	44.80	44.80	43.92	44.09	25371
2017-11-27	44.09	44.75	44.09	44.42	41023
2017-11-28	44.42	45.74	44.42	45.70	82472
2017-11-29	45.74	46.98	45.74	46.53	172148
2017-11-30	46.63	47.29	46.27	46.58	119814
2017-12-01	46.55	46.55	44.44	45.64	113842
2017-12-04	46.07	46.43	44.59	44.69	145501
2017-12-05	44.73	45.03	44.33	44.65	106051
2017-12-06	44.46	45.51	44.46	46.00	191754
2017-12-07	45.42	46.21	45.24	46.00	180520
2017-12-08	46.15	46.15	44.94	45.65	377525
2017-12-11	45.71	45.83	45.35	45.51	242894
2017-12-12	45.55	45.79	44.93	45.69	120061
2017-12-13	45.66	46.41	45.48	45.48	149535
2017-12-14	45.55	45.74	45.00	45.57	315936
2017-12-15	45.75	47.13	45.59	46.70	409757
2017-12-18	47.04	47.82	46.71	47.00	177271
2017-12-19	47.04	47.12	46.47	46.58	99139
2017-12-20	46.85	47.03	46.04	46.40	93416
2017-12-21	46.51	46.71	46.29	46.58	148913
2017-12-22	46.96	47.66	46.74	47.18	66798
2017-12-26	47.06	47.37	46.75	47.01	85922
2017-12-27	47.00	47.51	46.87	47.27	56111
2017-12-28	47.37	47.72	46.77	47.67	52780
2017-12-29	47.69	47.69	47.28	47.29	115913
2018-01-02	47.53	47.70	46.86	47.67	295984
2018-01-03	47.53	47.53	46.06	47.00	250252
2018-01-04	46.87	47.77	46.87	47.47	327446
2018-01-05	47.53	47.83	46.18	46.45	377129
2018-01-08	46.63	47.37	45.78	47.27	397162
2018-01-09	47.56	47.78	47.31	47.46	305933
2018-01-10	47.27	47.74	46.25	46.33	274574
2018-01-11	45.01	46.33	44.69	45.80	435134
2018-01-12	46.18	46.34	45.29	45.45	248503
2018-01-16	45.72	45.94	44.38	44.86	348378
2018-01-17	45.21	45.86	44.09	45.76	192252
2018-01-18	45.87	46.06	44.71	44.92	162565
2018-01-19	44.91	45.43	44.49	44.58	239888
2018-01-22	44.59	44.65	43.70	43.93	156256
2018-01-23	43.71	43.95	43.49	43.66	209132
2018-01-24	43.92	44.27	43.43	43.85	263262
2018-01-25	45.18	45.18	42.60	42.77	431501
2018-01-26	41.33	41.58	40.40	41.54	502195
2018-01-29	41.66	42.13	40.99	41.09	427712
2018-01-30	40.74	41.12	40.12	40.65	271613
2018-01-31	40.95	41.27	40.57	40.77	232739
2018-02-01	40.50	40.66	40.20	40.47	260857
2018-02-02	40.33	40.64	39.12	39.44	182593
2018-02-05	39.06	39.83	38.10	38.33	365162
2018-02-06	37.74	39.30	37.53	39.25	688012
2018-02-07	39.10	39.64	38.59	39.41	326440
2018-02-08	39.58	39.83	38.92	38.93	499689
2018-02-09	39.27	39.27	38.02	38.93	412693
2018-02-12	39.04	39.41	38.60	39.36	387203
2018-02-13	39.33	39.74	38.88	39.64	230228
2018-02-14	39.58	40.23	39.40	40.14	223884
2018-02-15	40.35	40.69	39.97	40.30	253575
2018-02-16	40.30	40.78	40.16	40.64	149936
2018-02-20	40.57	40.90	40.17	40.31	171469
2018-02-21	40.46	40.99	40.31	40.35	248315
2018-02-22	40.48	40.74	39.94	40.60	224288
2018-02-23	40.86	41.99	40.71	40.97	154695
2018-02-26	41.10	41.39	40.74	41.28	153685
2018-02-27	41.36	41.69	40.47	40.52	207312
2018-02-28	40.66	40.86	39.99	40.00	169574
2018-03-01	40.02	40.71	39.57	39.85	136993
2018-03-02	39.75	40.41	39.44	40.31	105584
2018-03-05	40.14	41.04	40.08	40.75	135357
2018-03-06	40.88	41.23	40.49	40.71	135515
2018-03-07	40.45	41.37	40.45	41.27	116615
2018-03-08	41.08	41.48	41.05	41.09	117249
2018-03-09	41.27	42.16	41.01	42.14	258027
2018-03-12	42.11	42.67	41.72	42.60	123375
2018-03-13	42.78	42.99	41.92	42.41	135312
2018-03-14	42.64	43.46	41.76	41.88	151023
2018-03-15	42.03	42.23	41.51	41.60	117706
2018-03-16	41.65	42.13	41.34	41.49	330123
2018-03-19	41.40	41.59	40.79	41.21	102732
2018-03-20	41.23	41.30	40.19	41.25	169996
2018-03-21	41.24	41.90	41.08	41.61	122179
2018-03-22	41.31	41.49	40.68	40.72	120620
2018-03-23	40.80	40.92	39.74	39.74	205559
2018-03-26	40.34	40.70	39.93	40.53	115151
2018-03-27	40.73	41.14	40.30	40.75	102969
2018-03-28	40.80	41.06	40.51	40.72	164327
2018-03-29	40.87	41.21	40.62	40.66	169598
2018-04-02	40.57	40.88	39.41	39.85	129129
2018-04-03	40.04	40.83	39.70	40.17	115481
2018-04-04	39.82	41.22	39.82	40.86	254609
2018-04-05	40.58	40.89	40.19	40.45	541712
2018-04-06	40.04	40.34	39.11	39.34	229941
2018-04-09	39.46	39.46	38.51	38.56	205022
2018-04-10	39.09	39.57	38.92	39.31	198686
2018-04-11	38.88	39.17	38.65	38.99	132485
2018-04-12	39.18	39.66	38.88	39.00	146387
2018-04-13	39.20	39.20	38.64	38.76	119076
2018-04-16	39.10	39.77	38.94	39.16	267403
2018-04-17	39.50	39.85	39.01	39.70	219054
2018-04-18	39.91	39.91	39.29	39.67	93234
2018-04-19	39.68	40.30	38.68	39.47	297932
2018-04-20	39.37	39.46	38.82	38.97	148939
2018-04-23	39.10	40.05	39.05	39.34	257700
2018-04-24	39.51	40.28	39.50	40.00	198101
2018-04-25	39.90	40.23	39.75	39.85	278332
2018-04-26	39.96	40.10	39.51	39.95	100202
2018-04-27	39.98	40.24	39.75	40.06	207321
2018-04-30	40.24	40.64	40.02	40.10	221056
2018-05-01	39.96	40.43	38.89	39.41	474180
2018-05-02	39.48	39.58	39.02	39.09	239884
2018-05-03	39.04	39.39	38.44	39.07	196766
2018-05-04	38.94	40.02	38.91	39.95	98550
2018-05-07	40.03	40.51	39.78	40.37	155357
2018-05-08	40.30	40.60	40.15	40.30	109796
2018-05-09	40.38	40.64	40.01	40.19	132050
2018-05-10	40.13	40.59	40.02	40.31	167997
2018-05-11	40.23	40.55	40.13	40.27	119657
2018-05-14	40.28	40.49	39.49	39.58	186143
2018-05-15	39.51	39.73	39.23	39.30	181395
2018-05-16	39.28	39.87	39.06	39.68	119525
2018-05-17	39.74	40.10	39.68	40.04	77019
2018-05-18	40.12	40.45	40.09	40.24	88735
2018-05-21	40.35	40.73	40.34	40.49	72722
2018-05-22	40.50	40.74	40.33	40.49	73235
2018-05-23	40.40	40.68	40.24	40.32	68373
2018-05-24	40.30	40.30	39.37	39.71	118075
2018-05-25	39.63	39.98	39.51	39.63	90483
2018-05-29	39.46	39.46	38.11	38.71	242957
2018-05-30	38.98	39.67	38.97	39.38	128153
2018-05-31	39.38	39.38	38.89	38.93	151543
2018-06-01	39.24	39.28	38.81	39.06	117535
2018-06-04	39.22	39.49	39.18	39.37	162235
2018-06-05	39.35	39.50	38.98	39.47	90996
2018-06-06	39.45	40.12	39.36	40.07	137027
2018-06-07	40.15	40.41	40.07	40.27	85163
2018-06-08	40.18	40.77	40.12	40.70	135172
2018-06-11	40.76	41.42	40.76	41.35	128610
2018-06-12	41.55	42.02	41.12	42.00	194317
2018-06-13	41.85	42.12	41.55	41.70	203043
2018-06-14	41.86	42.09	41.65	41.93	141452
2018-06-15	41.68	42.12	41.65	41.90	214033
2018-06-18	41.88	42.17	41.55	42.15	111445
2018-06-19	41.95	42.40	41.73	42.35	96369
2018-06-20	42.52	43.15	42.32	42.81	192726
2018-06-21	42.70	42.84	42.00	42.13	122345
2018-06-22	42.37	42.37	41.56	41.86	282697
2018-06-25	41.80	41.80	41.14	41.54	140763
2018-06-26	41.58	42.07	41.43	41.83	110556
2018-06-27	41.79	41.79	40.61	40.64	127143
2018-06-28	40.62	40.80	40.04	40.80	164553
2018-06-29	41.33	42.03	41.14	41.71	142808
2018-07-02	41.47	41.95	40.99	41.87	158484
2018-07-03	42.03	42.03	41.47	41.62	65965
2018-07-05	41.92	41.92	41.15	41.77	136114
2018-07-06	41.81	41.81	41.10	41.23	109726
2018-07-09	41.50	41.85	41.15	41.69	112143
2018-07-10	41.89	42.23	41.77	42.18	67792
2018-07-11	41.92	42.76	41.89	42.73	103492
2018-07-12	43.12	43.50	42.58	43.44	144628
2018-07-13	43.31	43.84	43.31	43.47	219468
2018-07-16	43.36	43.53	42.77	43.51	119483
2018-07-17	43.51	43.72	43.30	43.58	106666
2018-07-18	43.74	44.41	43.38	44.31	220171
2018-07-19	43.32	43.32	41.90	42.60	400548
2018-07-20	42.07	42.18	39.81	40.05	625334
2018-07-23	39.93	40.06	39.57	39.91	204626
2018-07-24	40.04	41.02	39.54	40.93	216431
2018-07-25	40.89	41.76	40.44	41.70	257833
2018-07-26	41.78	42.60	41.58	42.44	252292
2018-07-27	42.42	42.76	41.69	41.77	256139
2018-07-30	41.77	41.94	41.35	41.71	129673
2018-07-31	41.88	42.25	41.71	41.89	107914
2018-08-01	42.02	42.35	40.78	41.00	153132
2018-08-02	40.74	40.98	40.18	40.55	157274
2018-08-03	40.56	41.26	40.45	41.11	109882
2018-08-06	41.07	41.49	40.82	41.40	88469
2018-08-07	41.47	42.45	41.47	42.32	115470
2018-08-08	42.28	42.90	42.24	42.78	130777
2018-08-09	42.84	42.86	42.47	42.54	101473
2018-08-10	42.18	42.28	41.68	41.69	89069
2018-08-13	41.75	42.06	41.29	41.87	81516
2018-08-14	42.12	42.62	41.98	42.16	118292
2018-08-15	41.99	42.25	41.60	41.78	91466
2018-08-16	41.97	42.30	41.42	41.50	107653
2018-08-17	41.43	42.10	41.21	42.08	156613
2018-08-20	42.06	42.15	41.74	41.82	64502
2018-08-21	41.84	42.48	41.73	42.35	49087
2018-08-22	42.15	42.28	41.95	42.26	74953
2018-08-23	42.18	42.35	41.82	42.09	115938
2018-08-24	42.31	42.82	42.06	42.59	114860
2018-08-27	42.71	42.83	42.34	42.39	91939
2018-08-28	42.51	42.58	42.06	42.31	78464
2018-08-29	42.27	42.32	41.71	42.22	72866
2018-08-30	42.00	42.54	41.75	41.92	75533
2018-08-31	41.76	41.91	41.26	41.57	91778
2018-09-04	41.54	41.56	41.03	41.43	64357
2018-09-05	41.43	41.77	41.18	41.61	75734
2018-09-06	41.63	41.77	41.21	41.66	72844
2018-09-07	41.60	42.10	41.46	41.99	77166
2018-09-10	42.22	42.63	42.09	42.23	72882
2018-09-11	41.98	42.38	41.68	41.80	79244
2018-09-12	41.79	41.86	41.19	41.77	69896
2018-09-13	41.99	42.42	41.49	41.61	118813
2018-09-14	41.67	42.43	41.67	42.10	72271
2018-09-17	42.14	42.27	41.65	41.97	98642
2018-09-18	42.05	42.27	41.63	41.96	90776
2018-09-19	42.01	42.50	41.88	42.07	59949
2018-09-20	42.32	42.60	41.98	42.38	66648
2018-09-21	42.29	42.44	41.89	41.90	223958
2018-09-24	41.90	42.11	41.10	41.43	96635
2018-09-25	41.53	41.96	41.07	41.49	97930
2018-09-26	41.55	41.64	40.73	40.84	81066
2018-09-27	40.94	41.18	40.67	40.82	44156
2018-09-28	40.70	41.12	40.39	40.61	78107
2018-10-01	40.79	41.10	40.58	40.88	88792
2018-10-02	40.95	41.13	40.53	40.89	68353
2018-10-03	41.09	41.68	40.96	40.99	61600
2018-10-04	40.96	41.23	40.42	40.48	98965
2018-10-05	40.57	41.33	40.12	40.25	95288
2018-10-08	40.12	40.33	39.80	40.26	162157
2018-10-09	40.32	40.57	38.98	39.06	137262
2018-10-10	39.16	39.43	37.66	37.73	129279
2018-10-11	37.32	37.78	36.55	36.61	228958
2018-10-12	37.03	37.29	35.50	36.06	208799
2018-10-15	35.87	37.09	35.85	36.86	126511
2018-10-16	37.10	37.25	36.55	36.97	179978
2018-10-17	36.80	37.05	36.27	36.68	92488
2018-10-18	38.19	38.19	36.80	37.36	213570
2018-10-19	37.28	37.73	36.95	37.57	199775
2018-10-22	37.32	37.32	36.50	37.04	189047
2018-10-23	36.52	37.43	36.44	36.86	144688
2018-10-24	36.93	37.42	36.63	37.04	180740
2018-10-25	37.11	37.40	36.92	37.05	139286
2018-10-26	36.69	37.49	36.45	37.05	107084
2018-10-29	37.49	37.63	36.77	37.13	139605
2018-10-30	37.15	38.56	37.15	38.47	233921
2018-10-31	38.63	38.83	38.34	38.39	225073
2018-11-01	38.46	38.71	37.97	38.28	154851
2018-11-02	38.30	38.62	37.90	38.03	72352
2018-11-05	37.86	38.06	37.54	38.00	160674
2018-11-06	37.95	38.43	37.94	38.39	138415
2018-11-07	38.47	38.64	37.72	38.33	97021
2018-11-08	38.47	39.85	38.40	39.84	308835
2018-11-09	39.75	39.94	38.02	38.56	115635
2018-11-12	38.56	38.56	37.79	37.86	124434
2018-11-13	37.92	38.48	37.47	37.50	124829
2018-11-14	37.72	37.97	37.17	37.46	164268
2018-11-15	37.27	38.54	36.80	35.66	483303
2018-11-16	35.61	36.06	35.23	35.84	151800
2018-11-19	35.69	35.83	35.00	35.43	165438
2018-11-20	35.23	35.38	34.76	34.85	159709
2018-11-21	34.85	36.15	34.79	35.64	112069
2018-11-23	35.55	36.59	35.03	36.21	49116
2018-11-26	36.47	37.00	36.34	36.85	61993
2018-11-27	36.76	36.76	36.17	36.47	62841
2018-11-28	36.62	37.17	36.10	37.13	151795
2018-11-29	37.00	37.26	36.80	37.10	109425
2018-11-30	37.08	37.47	36.79	37.36	77614
2018-12-03	37.82	37.82	36.88	37.50	157344
2018-12-04	37.49	37.59	35.36	35.59	260887
2018-12-06	35.00	35.69	34.29	35.65	181508
2018-12-07	35.59	36.60	35.59	36.20	171577
2018-12-10	36.10	36.76	35.69	36.51	124409
2018-12-11	36.56	36.81	36.06	36.41	200013
2018-12-12	36.78	37.86	36.55	36.59	189359
2018-12-13	36.66	37.09	36.40	36.50	134092
2018-12-14	36.20	36.58	35.62	35.72	130181
2018-12-17	35.59	36.19	34.69	34.90	118390
2018-12-18	35.08	35.40	34.65	34.65	159860
2018-12-19	34.65	34.80	33.64	33.85	143714
2018-12-20	33.66	34.60	33.66	34.15	195825
2018-12-21	34.19	35.03	33.81	33.86	241051
2018-12-24	33.60	33.88	33.12	33.12	60343
2018-12-26	33.24	34.56	32.95	34.53	99470
2018-12-27	34.01	35.00	33.79	34.97	128080
2018-12-28	34.90	35.66	34.09	34.30	164320
2018-12-31	34.38	34.52	33.73	34.32	73135
2019-01-02	33.88	34.51	33.78	34.42	102635
2019-01-03	34.20	35.21	34.07	34.44	207249
2019-01-04	34.88	36.22	34.45	35.54	178189
2019-01-07	35.68	36.30	35.27	35.74	83643
2019-01-08	36.02	36.15	35.65	36.10	174476
2019-01-09	35.95	36.48	34.52	34.79	293371
2019-01-10	34.51	34.65	33.95	34.19	185605
2019-01-11	33.74	34.10	33.16	33.97	117454
2019-01-14	33.54	34.60	33.54	34.26	150770
2019-01-15	34.13	35.02	34.07	34.72	93586
2019-01-16	34.75	35.99	34.75	35.89	81850
2019-01-17	35.70	36.27	35.70	36.22	47796
2019-01-18	36.40	36.91	36.40	36.77	125966
2019-01-22	36.50	36.93	36.43	36.76	176950
2019-01-23	37.00	37.25	36.64	36.98	173069
2019-01-24	35.81	37.19	35.38	36.82	459710
2019-01-25	37.55	37.78	36.86	37.07	169725
2019-01-28	36.71	38.31	36.61	37.87	175538
2019-01-29	37.89	38.32	37.43	37.46	81344
2019-01-30	37.59	37.59	36.78	37.17	90407
2019-01-31	37.02	37.84	37.02	37.63	87906
2019-02-01	37.78	37.94	37.51	37.81	119325
2019-02-04	37.69	37.80	37.30	37.67	148197
2019-02-05	37.73	37.89	37.35	37.65	95392
2019-02-06	37.63	37.63	37.19	37.49	99999
2019-02-07	37.42	37.70	37.02	37.69	148012
2019-02-08	37.69	37.80	37.37	37.61	79875
2019-02-11	37.71	38.21	37.52	38.20	84746
2019-02-12	38.38	38.81	38.25	38.60	89572
2019-02-13	38.63	38.89	38.38	38.68	79367
2019-02-14	38.46	38.98	38.22	38.79	77091
2019-02-15	38.97	39.56	38.80	39.44	72278
2019-02-19	39.30	40.29	39.24	40.13	122674
2019-02-20	40.07	40.41	39.98	40.15	89567
2019-02-21	39.36	40.05	39.35	40.03	298863
2019-02-22	40.17	40.93	40.15	40.82	90665
2019-02-25	40.90	41.19	40.50	40.61	67496
2019-02-26	40.82	41.95	40.82	41.66	178272
2019-02-27	41.56	41.94	41.28	41.75	102349
2019-02-28	41.75	42.03	41.39	41.40	140763
2019-03-01	41.64	41.94	41.60	41.88	115303
2019-03-04	41.99	41.99	41.14	41.27	116178
2019-03-05	41.29	41.43	40.86	40.92	140682
2019-03-06	40.97	41.26	40.63	40.73	107180
2019-03-07	40.68	40.97	40.35	40.60	57110
2019-03-08	40.56	41.40	40.56	41.34	92744
2019-03-11	41.48	41.56	41.07	41.35	232320
2019-03-12	41.68	41.68	41.19	41.50	143286
2019-03-13	41.75	42.23	41.75	42.22	143871
2019-03-14	42.24	42.24	41.37	41.45	73836
2019-03-15	41.45	41.76	41.28	41.42	207558
2019-03-18	41.56	42.13	41.51	41.86	87609
2019-03-19	42.00	42.14	41.17	41.31	79375
2019-03-20	41.20	41.30	40.72	41.05	95122
2019-03-21	40.90	41.61	40.90	41.40	82593
2019-03-22	41.12	41.39	41.00	41.07	108242
2019-03-25	41.06	41.48	40.68	41.18	77785
2019-03-26	41.38	41.73	41.22	41.67	75862
2019-03-27	41.30	42.03	40.69	41.93	197884
2019-03-28	42.05	42.35	41.62	42.18	53744
2019-03-29	42.45	42.54	42.25	42.27	58539
2019-04-01	42.62	43.05	42.44	42.78	107595
2019-04-02	42.92	42.92	42.32	42.47	131819
2019-04-03	42.73	42.82	42.35	42.72	133136
2019-04-04	42.75	42.98	42.23	42.96	174279
2019-04-05	43.23	44.73	43.23	44.70	200295
2019-04-08	44.65	44.70	44.14	44.39	126194
2019-04-09	44.50	44.55	43.81	43.97	138894
2019-04-10	44.17	45.00	44.17	44.72	138241
2019-04-11	45.13	45.75	45.11	45.46	204509
2019-04-12	45.95	46.38	45.82	46.36	136793
2019-04-15	46.54	46.54	46.16	46.49	107894
2019-04-16	46.76	47.12	46.55	46.96	205290
2019-04-17	47.23	47.49	46.75	47.19	254967
2019-04-18	46.33	48.67	46.23	48.28	383348
2019-04-22	47.90	49.04	47.59	48.20	340644
2019-04-23	48.25	48.48	47.70	48.27	442006
2019-04-24	48.28	48.71	48.23	48.47	201388
2019-04-25	48.44	48.50	47.74	48.22	211896
2019-04-26	48.32	49.10	48.01	48.98	175797
2019-04-29	49.30	49.30	48.63	49.10	266498
2019-04-30	49.32	50.26	48.83	50.15	278930
2019-05-01	50.29	50.58	49.85	50.10	215950
2019-05-02	50.09	50.30	49.25	49.97	127235
2019-05-03	50.23	50.75	49.55	50.40	166331
2019-05-06	49.84	51.21	49.52	51.07	203231
2019-05-07	50.78	51.04	49.29	49.61	214944
2019-05-08	49.62	50.53	49.33	49.84	116984
2019-05-09	49.84	50.94	49.41	50.24	217572
2019-05-10	50.13	50.79	49.69	50.63	133830
2019-05-13	49.98	50.35	49.06	49.22	246836
2019-05-14	49.16	50.49	49.16	50.21	236637
2019-05-15	49.95	50.81	49.80	50.57	125249
2019-05-16	50.60	51.21	50.60	50.93	218424
2019-05-17	50.53	51.27	50.27	50.27	125634
2019-05-20	50.16	50.53	49.76	50.01	141763
2019-05-21	50.01	50.79	49.74	50.75	162083
2019-05-22	50.52	51.22	50.52	50.84	130577
2019-05-23	50.38	51.04	50.15	50.99	92700
2019-05-24	51.25	51.78	50.89	51.27	236714
2019-05-28	51.31	51.79	50.93	51.46	279951
2019-05-29	51.22	51.67	50.71	51.59	237262
2019-05-30	51.66	52.45	51.29	52.40	210390
2019-05-31	52.00	52.13	51.14	51.22	356678
2019-06-03	51.15	51.58	50.14	50.30	205901
2019-06-04	50.79	50.79	49.99	50.06	240810
2019-06-05	50.13	50.40	49.09	49.88	288722
2019-06-06	49.88	50.21	49.72	49.94	192775
2019-06-07	50.21	51.66	50.21	50.98	241895
2019-06-10	51.25	51.46	50.91	51.02	92251
2019-06-11	51.21	51.21	48.71	49.25	250964
2019-06-12	49.28	49.98	49.27	49.55	192914
2019-06-13	49.72	50.00	49.50	49.65	105087
2019-06-14	49.80	50.23	49.43	49.45	130839
2019-06-17	49.55	49.82	49.00	49.18	161805
2019-06-18	49.28	50.25	49.21	49.26	125950
2019-06-19	49.42	49.58	48.95	49.19	369096
2019-06-20	49.61	50.83	49.36	50.69	285346
2019-06-21	50.60	52.31	50.60	51.23	255566
2019-06-24	51.69	52.08	51.43	51.44	188013
2019-06-25	51.78	51.78	50.62	50.75	139249
2019-06-26	50.81	51.06	50.26	50.50	105566
2019-06-27	50.50	51.29	50.44	51.14	80932
2019-06-28	51.23	51.89	51.23	51.44	253447
2019-07-01	51.80	51.91	51.35	51.85	116783
2019-07-02	52.05	52.40	51.55	52.01	80932
2019-07-03	52.26	53.37	52.26	52.57	92788
2019-07-05	52.60	52.79	52.32	52.79	109690
2019-07-08	52.69	52.86	51.77	51.85	173006
2019-07-09	51.76	52.04	51.29	51.99	195640
2019-07-10	52.43	53.52	52.42	53.20	196150
2019-07-11	53.26	53.26	51.34	51.95	185255
2019-07-12	52.12	52.42	51.65	52.18	257678
2019-07-15	52.32	52.58	51.81	52.19	195529
2019-07-16	52.32	52.64	52.01	52.36	139017
2019-07-17	52.39	52.51	51.73	51.87	136002
2019-07-18	51.65	52.85	50.86	52.83	242295
2019-07-19	52.66	53.14	51.50	51.53	310576
2019-07-22	51.60	51.65	51.08	51.64	158570
2019-07-23	51.67	51.90	51.24	51.66	125982
2019-07-24	51.55	52.55	51.36	52.51	101395
2019-07-25	52.46	52.46	51.39	52.00	137523
2019-07-26	52.10	52.54	52.10	52.35	74997
2019-07-29	52.47	52.58	52.00	52.10	99655
2019-07-30	51.82	52.16	51.54	51.99	106988
2019-07-31	52.14	52.56	51.66	52.37	218669
2019-08-01	52.31	52.75	51.24	51.50	228858
2019-08-02	51.31	52.27	51.10	52.08	153539
2019-08-05	51.37	51.65	49.93	50.44	196131
2019-08-06	50.71	51.28	50.01	50.86	151366
2019-08-07	50.26	51.94	50.01	51.72	147974
2019-08-08	52.14	53.26	52.14	52.80	170608
2019-08-09	52.83	53.15	52.39	52.96	98175
2019-08-12	52.65	52.70	52.13	52.33	129006
2019-08-13	52.24	53.45	52.24	52.99	230229
2019-08-14	52.25	52.83	51.51	51.58	69821
2019-08-15	51.82	52.66	51.60	51.87	79827
2019-08-16	52.11	52.95	52.11	52.83	55618
2019-08-19	53.48	53.74	52.96	53.17	72017
2019-08-20	53.13	53.70	52.71	53.44	157982
2019-08-21	53.95	54.63	53.52	54.24	185578
2019-08-22	54.74	54.94	54.08	54.56	99149
2019-08-23	54.32	54.89	52.27	52.45	168593
2019-08-26	52.99	53.72	52.21	53.00	185808
2019-08-27	53.34	53.64	52.28	52.40	173960
2019-08-28	52.23	52.83	51.51	52.68	295616
2019-08-29	53.15	54.51	52.57	54.00	154900
2019-08-30	54.32	54.40	53.46	53.93	124271
2019-09-03	53.76	53.83	53.05	53.35	131714
2019-09-04	53.69	54.39	53.31	54.34	109063
2019-09-05	54.99	55.50	54.05	54.09	137564
2019-09-06	54.27	54.57	53.24	53.28	282032
2019-09-09	53.45	53.48	52.39	52.71	193290
2019-09-10	52.71	53.20	51.84	52.66	131467
2019-09-11	52.97	54.22	51.82	54.02	176129
2019-09-12	54.34	55.30	54.25	54.76	168821
2019-09-13	55.20	55.20	52.89	53.71	243020
2019-09-16	53.60	54.36	53.57	53.95	113871
2019-09-17	54.08	54.42	53.38	53.85	162809
2019-09-18	53.82	54.27	53.26	54.15	109855
2019-09-19	54.23	55.06	53.98	54.16	103969
2019-09-20	54.13	54.74	54.11	54.30	199446
2019-09-23	54.10	54.43	53.81	54.38	66209
2019-09-24	54.39	54.64	53.37	53.87	129508
2019-09-25	53.80	54.73	53.80	54.59	70744
2019-09-26	54.23	55.25	53.92	55.15	105573
2019-09-27	55.42	55.42	54.42	55.01	212946
2019-09-30	55.11	55.30	54.81	54.93	108507
2019-10-01	55.38	55.38	53.56	53.62	109560
2019-10-02	53.35	53.73	51.81	52.26	178810
2019-10-03	52.25	52.41	50.46	51.93	288825
2019-10-04	51.91	53.79	51.91	53.74	104895
2019-10-07	53.65	54.06	53.03	53.30	92266
2019-10-08	53.07	54.06	52.77	53.71	110394
2019-10-09	54.56	55.96	54.11	55.81	141436
2019-10-10	56.00	57.09	55.73	55.97	167082
2019-10-11	56.76	58.17	56.76	57.76	320749
2019-10-14	57.46	57.60	56.39	57.26	189090
2019-10-15	57.37	58.26	57.11	57.38	207705
2019-10-16	57.20	58.75	57.20	58.60	233021
2019-10-17	59.23	61.37	58.64	61.21	411404
2019-10-18	61.22	62.82	61.06	62.21	303211
2019-10-21	62.93	64.06	62.68	63.73	200456
2019-10-22	63.58	64.06	63.29	63.44	442043
2019-10-23	62.88	64.25	62.88	63.42	185441
2019-10-24	63.64	64.09	63.21	63.61	146320
2019-10-25	63.38	63.82	62.84	62.91	159910
2019-10-28	63.31	63.81	62.92	63.05	193663
2019-10-29	63.00	64.51	63.00	64.11	136513
2019-10-30	64.01	66.19	63.88	65.92	179136
2019-10-31	65.65	66.25	65.08	65.44	246621
2019-11-01	66.01	66.42	65.63	66.35	118101
2019-11-04	66.81	67.24	66.45	67.19	139853
2019-11-05	67.35	67.69	66.68	66.82	258632
2019-11-06	66.72	67.63	66.28	67.63	167806
2019-11-07	67.93	68.01	65.40	66.00	315609
2019-11-08	66.06	66.60	65.37	65.50	337800
2019-11-11	65.16	65.75	64.70	65.71	147451
2019-11-12	66.16	66.25	64.89	65.20	221391
2019-11-13	64.80	65.89	64.42	65.69	182802
2019-11-14	65.48	66.34	65.14	63.79	228476
2019-11-15	63.99	65.73	63.54	65.49	221800
2019-11-18	65.17	65.59	64.96	65.49	138230
2019-11-19	65.73	66.28	65.63	65.81	120487
2019-11-20	65.63	66.27	65.61	65.82	131034
2019-11-21	66.12	66.12	65.23	65.99	147727
2019-11-22	66.11	66.38	65.83	65.92	133358
2019-11-25	66.04	66.87	65.80	66.61	131803
2019-11-26	66.69	66.95	66.37	66.88	218105
2019-11-27	67.26	67.78	66.65	67.37	135485
2019-11-29	67.24	67.72	67.00	67.13	79118
2019-12-02	67.13	67.51	65.19	65.49	164262
2019-12-03	64.85	65.63	64.85	65.61	101035
2019-12-04	65.83	66.38	65.72	65.97	107379
2019-12-05	66.23	67.43	66.15	67.29	185385
2019-12-06	67.92	68.23	66.67	66.97	192925
2019-12-09	66.83	66.83	66.15	66.43	156689
2019-12-10	66.40	66.74	66.10	66.26	148058
2019-12-11	66.52	66.61	65.80	66.46	167390
2019-12-12	66.67	67.73	66.67	66.82	213574
2019-12-13	66.76	66.91	66.02	66.35	128659
2019-12-16	66.72	66.82	65.02	65.41	158516
2019-12-17	65.63	65.78	64.86	65.49	167503
2019-12-18	65.79	65.98	64.71	64.90	238216
2019-12-19	64.75	64.85	63.32	64.22	335519
2019-12-20	64.26	64.94	63.95	64.15	435698
2019-12-23	64.27	64.27	62.46	62.48	119174
2019-12-24	62.48	62.81	62.09	62.65	61786
2019-12-26	62.98	62.98	62.45	62.83	64596
2019-12-27	63.04	63.04	62.40	62.66	107399
2019-12-30	62.90	63.10	62.22	63.08	166718
2019-12-31	62.50	62.88	62.19	62.76	223261
2020-01-02	63.23	63.54	62.76	63.27	98506
2020-01-03	62.59	63.39	62.50	63.22	116454
2020-01-06	62.88	62.91	62.07	62.59	159106
2020-01-07	62.55	62.87	61.66	62.17	151386
2020-01-08	62.23	62.97	61.96	62.14	226744
2020-01-09	62.67	63.06	62.53	62.99	158330
2020-01-10	62.88	64.26	62.78	63.73	210273
2020-01-13	63.76	65.22	63.76	65.20	152718
2020-01-14	65.34	65.87	64.41	64.53	162798
2020-01-15	64.48	65.96	64.48	65.72	141150
2020-01-16	66.17	66.73	66.14	66.59	113011
2020-01-17	66.97	67.27	65.81	66.15	141450
2020-01-21	65.96	66.42	65.71	65.86	98072
2020-01-22	66.27	67.75	66.27	67.04	204178
2020-01-23	68.95	73.48	68.00	73.48	395823
2020-01-24	73.78	75.80	72.69	73.72	332875
2020-01-27	72.43	74.17	72.31	73.41	159642
2020-01-28	74.01	74.55	73.08	73.47	156183
2020-01-29	73.69	75.37	73.47	75.05	154289
2020-01-30	74.55	75.50	74.17	75.33	115634
2020-01-31	74.74	75.60	73.30	73.98	187770
2020-02-03	74.36	75.49	74.34	74.98	118110
2020-02-04	75.78	76.00	75.21	75.65	91744
2020-02-05	75.75	75.75	73.16	73.49	281662
2020-02-06	74.01	74.99	73.32	74.87	235620
2020-02-07	74.51	75.19	74.40	74.93	173228
2020-02-10	74.87	76.39	74.87	75.58	163815
2020-02-11	76.10	76.78	75.56	75.60	91020
2020-02-12	75.81	76.26	75.06	75.11	90891
2020-02-13	75.02	75.74	74.56	75.18	111567
2020-02-14	75.22	75.95	73.73	74.30	146693
2020-02-18	74.69	75.39	74.17	75.34	77261
2020-02-19	75.62	78.23	75.62	78.11	135859
2020-02-20	77.70	77.73	76.51	77.07	96292
2020-02-21	77.21	77.37	76.25	76.96	196799
2020-02-24	75.38	76.65	75.14	75.82	163437
2020-02-25	76.09	76.50	71.37	71.46	114126
2020-02-26	71.45	72.90	71.41	72.08	120876
2020-02-27	70.76	70.76	64.40	64.03	233383
2020-02-28	62.03	63.37	59.79	62.65	275128
2020-03-02	63.34	66.48	63.13	66.45	243337
2020-03-03	66.54	68.27	65.29	67.25	220301
2020-03-04	68.43	69.12	66.90	69.04	147124
2020-03-05	67.14	67.80	63.95	64.62	139772
2020-03-06	62.62	64.38	61.49	64.18	250405
2020-03-09	60.09	60.89	57.73	58.01	179214
2020-03-10	59.31	59.31	52.49	56.33	342569
2020-03-11	54.79	56.21	51.80	52.32	287886
2020-03-12	48.69	49.43	44.67	45.44	317498
2020-03-13	48.48	53.26	46.77	53.26	403446
2020-03-16	48.00	48.00	42.66	43.07	235634
2020-03-17	44.07	49.64	40.59	49.35	238200
2020-03-18	45.80	45.80	36.56	39.69	403917
2020-03-19	39.10	40.88	36.18	38.75	286098
2020-03-20	38.87	41.56	35.91	37.87	359717
2020-03-23	37.26	37.29	33.52	34.89	148887
2020-03-24	35.89	42.02	35.89	41.75	260417
2020-03-25	41.98	43.46	40.33	41.14	227970
2020-03-26	40.67	43.97	40.55	43.52	186521
2020-03-27	41.66	43.58	40.50	41.59	144169
2020-03-30	41.97	44.98	40.90	44.72	182829
2020-03-31	44.39	45.50	43.46	45.45	189927
2020-04-01	43.04	44.57	41.37	42.42	258587
2020-04-02	41.90	43.78	38.69	40.03	182054
2020-04-03	39.51	40.08	37.69	38.72	137721
2020-04-06	40.60	43.32	40.16	42.99	118158
2020-04-07	44.44	45.07	41.96	42.31	305189
2020-04-08	43.02	47.78	42.59	46.61	259632
2020-04-09	48.22	52.38	46.18	52.09	348444
2020-04-13	51.29	51.48	47.04	48.44	193618
2020-04-14	49.86	50.55	47.36	49.70	249339
2020-04-15	49.73	49.73	46.85	48.15	240450
2020-04-16	47.66	48.15	45.98	46.97	238676
2020-04-17	49.06	49.38	47.42	49.16	160923
2020-04-20	47.90	48.46	46.68	47.52	143196
2020-04-21	45.82	47.45	45.24	46.81	174267
2020-04-22	48.60	49.76	45.52	48.30	177359
2020-04-23	46.00	50.77	46.00	49.20	302047
2020-04-24	52.54	53.99	49.38	52.78	306674
2020-04-27	53.88	55.98	53.39	55.54	185048
2020-04-28	56.00	58.61	56.00	56.80	208740
2020-04-29	58.59	61.32	58.17	59.73	303576
2020-04-30	58.13	59.00	57.13	57.74	235204
2020-05-01	56.45	56.96	55.53	56.67	163028
2020-05-04	56.10	57.40	55.75	57.23	152525
2020-05-05	58.59	59.81	57.45	58.65	180171
2020-05-06	59.33	59.73	57.72	58.30	158518
2020-05-07	59.16	60.75	59.07	60.61	152424
2020-05-08	61.99	63.96	61.69	63.90	193024
2020-05-11	63.20	64.37	62.39	63.35	177972
2020-05-12	63.36	63.74	60.81	60.86	319769
2020-05-13	60.22	60.85	56.70	57.69	249302
2020-05-14	56.24	60.38	55.80	59.92	362623
2020-05-15	59.81	61.62	59.00	59.50	592007
2020-05-18	61.49	64.89	61.49	64.21	188826
2020-05-19	63.51	64.21	60.71	60.74	134436
2020-05-20	62.25	63.30	61.63	63.17	129585
2020-05-21	62.77	63.86	62.74	63.53	86954
2020-05-22	63.84	64.00	62.50	63.88	70265
2020-05-26	65.00	68.57	65.00	67.38	218835
2020-05-27	69.00	69.50	66.69	67.22	192118
2020-05-28	68.00	68.00	65.04	65.16	203041
2020-05-29	64.50	65.15	63.02	63.55	158980
2020-06-01	63.68	65.33	63.68	64.88	179160
2020-06-02	66.06	67.75	65.16	67.05	181262
2020-06-03	68.27	70.40	68.27	70.20	128317
2020-06-04	69.66	70.46	68.92	70.27	85033
2020-06-05	71.71	75.16	71.71	73.68	171518
2020-06-08	74.51	74.77	72.70	73.63	133863
2020-06-09	72.39	74.00	71.48	73.33	161621
2020-06-10	73.09	73.63	71.78	71.90	135508
2020-06-11	68.73	70.44	66.20	66.38	147669
2020-06-12	69.52	69.93	66.88	68.82	259452
2020-06-15	66.52	70.99	66.52	70.88	210512
2020-06-16	73.77	73.99	70.44	71.97	234097
2020-06-17	72.12	72.96	71.62	72.67	156413
2020-06-18	71.79	73.79	71.79	72.89	122171
2020-06-19	72.96	73.16	70.41	70.98	373524
2020-06-22	70.71	72.00	69.24	71.32	133792
2020-06-23	72.25	72.73	70.81	71.47	126805
2020-06-24	70.57	71.23	68.48	69.00	175602
2020-06-25	68.77	69.80	68.22	69.29	200958
2020-06-26	68.45	68.45	64.37	64.56	497185
2020-06-29	65.74	67.54	64.63	66.97	136990
2020-06-30	66.74	68.46	66.74	68.05	242590
2020-07-01	68.78	69.06	67.23	67.79	114202
2020-07-02	69.34	69.74	67.31	67.58	98140
2020-07-06	69.28	69.49	68.01	68.04	103344
2020-07-07	67.01	67.88	65.80	65.89	126761
2020-07-08	65.90	67.33	65.00	66.00	159106
2020-07-09	66.03	66.19	63.19	63.56	196739
2020-07-10	63.78	67.23	63.78	67.15	141908
2020-07-13	67.82	67.82	65.02	65.14	144498
2020-07-14	65.20	67.05	65.20	66.55	90092
2020-07-15	67.90	68.89	66.83	68.53	165556
2020-07-16	67.54	68.82	66.97	67.59	132215
2020-07-17	67.68	68.40	66.98	67.69	75501
2020-07-20	67.20	68.01	66.76	67.73	88452
2020-07-21	68.69	69.08	67.49	68.15	70200
2020-07-22	67.79	68.73	67.79	68.50	160254
2020-07-23	67.48	68.01	63.47	64.06	173820
2020-07-24	64.21	64.95	63.36	63.57	107388
2020-07-27	63.40	65.03	63.04	64.61	198453
2020-07-28	64.03	64.08	62.77	62.81	92887
2020-07-29	63.05	64.01	62.71	63.44	100701
2020-07-30	62.17	62.21	60.92	61.21	107785
2020-07-31	61.11	61.19	59.64	60.18	221225
2020-08-03	60.97	61.32	60.54	61.04	159755
2020-08-04	60.78	60.78	59.29	60.03	93558
2020-08-05	60.81	61.41	60.37	60.69	180668
2020-08-06	60.53	60.60	59.88	60.12	94169
2020-08-07	59.81	60.57	59.37	60.53	87712
2020-08-10	60.88	61.79	59.90	61.01	154963
2020-08-11	61.88	63.38	61.70	62.33	108441
2020-08-12	63.26	64.02	62.64	62.89	170438
2020-08-13	62.35	62.99	62.35	62.45	94339
2020-08-14	62.08	62.08	61.41	61.87	68791
2020-08-17	61.90	62.52	61.52	62.17	84138
2020-08-18	62.11	62.65	61.91	62.33	114396
2020-08-19	62.45	62.87	61.16	61.30	127013
2020-08-20	60.53	61.92	60.53	61.53	101834
2020-08-21	60.99	61.91	60.69	61.84	87525
2020-08-24	62.56	62.66	61.90	62.64	59101
2020-08-25	62.25	62.65	61.02	61.28	85272
2020-08-26	61.13	61.44	60.71	61.07	58787
2020-08-27	61.37	62.13	61.08	61.57	83349
2020-08-28	62.06	62.06	61.02	61.45	71838
2020-08-31	61.15	61.15	60.45	60.50	115169
2020-09-01	60.22	61.62	60.12	61.55	90548
2020-09-02	61.85	62.43	61.19	62.12	74220
2020-09-03	61.81	62.03	60.15	60.64	97502
2020-09-04	61.39	61.39	59.05	60.12	79651
2020-09-08	59.20	59.25	58.06	58.12	98030
2020-09-09	58.69	59.37	58.38	58.66	66961
2020-09-10	58.72	59.25	57.72	57.87	145654
2020-09-11	57.90	59.17	57.52	58.35	110734
2020-09-14	59.06	59.58	58.81	59.20	88792
2020-09-15	59.73	60.62	59.32	59.46	79111
2020-09-16	59.66	59.93	58.33	58.38	125272
2020-09-17	57.56	58.12	57.30	57.58	110685
2020-09-18	58.03	58.05	56.53	57.27	259179
2020-09-21	55.98	56.36	54.38	54.94	114252
2020-09-22	54.75	55.74	54.29	55.65	118724
2020-09-23	55.87	56.34	54.26	54.33	84775
2020-09-24	54.39	56.14	54.03	54.89	85048
2020-09-25	54.42	55.92	54.42	55.57	75717
2020-09-28	56.54	57.22	56.45	56.65	83897
2020-09-29	56.56	56.75	55.54	56.04	67636
2020-09-30	56.50	57.17	55.44	55.74	248133
2020-10-01	55.79	56.45	55.25	55.93	111297
2020-10-02	54.99	57.55	54.99	56.95	73438
2020-10-05	57.53	58.24	56.79	57.84	66338
2020-10-06	57.79	57.85	56.04	56.13	130014
2020-10-07	56.73	57.41	55.92	56.81	158348
2020-10-08	57.80	59.70	57.47	58.98	178956
2020-10-09	59.60	59.90	57.82	59.20	153505
2020-10-12	59.41	60.00	59.28	59.77	68526
2020-10-13	59.30	60.06	58.72	59.70	71561
2020-10-14	60.29	60.52	59.47	59.55	98072
2020-10-15	58.90	60.17	58.81	59.46	96445
2020-10-16	59.35	59.85	58.73	59.19	71868
2020-10-19	59.72	59.82	57.96	58.03	64134
2020-10-20	58.17	58.76	58.06	58.48	168716
2020-10-21	58.68	58.87	57.18	57.40	101066
2020-10-22	58.32	58.97	56.12	57.79	171495
2020-10-23	58.37	58.63	57.17	57.75	134142
2020-10-26	56.94	57.35	56.21	57.28	127655
2020-10-27	57.12	58.13	56.45	56.61	134317
2020-10-28	55.34	56.87	54.97	55.99	124045
2020-10-29	55.81	56.81	55.04	56.59	146943
2020-10-30	56.46	57.41	55.59	56.31	118956
2020-11-02	56.99	57.98	56.99	57.80	159932
2020-11-03	58.85	60.21	58.51	59.28	85890
2020-11-04	58.45	59.95	57.92	59.41	103342
2020-11-05	60.10	60.92	59.62	60.09	77769
2020-11-06	60.61	60.81	59.07	59.12	95858
2020-11-09	62.90	67.81	61.25	65.48	381554
2020-11-10	65.99	66.76	63.52	64.23	160200
2020-11-11	64.64	65.76	62.89	63.18	145339
2020-11-12	62.51	62.51	60.24	59.42	188806
2020-11-13	60.33	63.64	60.05	63.61	183111
2020-11-16	64.97	68.27	64.41	68.20	259282
2020-11-17	67.11	68.69	66.07	68.46	173028
2020-11-18	68.77	69.33	66.98	67.04	182486
2020-11-19	68.22	68.22	65.92	67.58	121581
2020-11-20	66.97	69.43	66.94	69.25	157259
2020-11-23	70.11	71.25	69.53	71.03	133274
2020-11-24	72.08	74.81	71.27	73.95	217564
2020-11-25	73.70	73.79	71.97	72.51	90023
2020-11-27	72.44	72.66	70.85	72.51	48439
2020-11-30	71.60	72.97	70.63	70.77	122963
2020-12-01	71.98	72.12	71.03	71.45	115232
2020-12-02	71.45	72.25	70.68	71.68	154404
2020-12-03	72.19	73.69	71.29	72.50	86553
2020-12-04	73.01	75.45	72.40	75.28	190120
2020-12-07	74.68	76.54	74.68	76.20	101000
2020-12-08	76.09	78.16	76.09	78.03	188903
2020-12-09	78.82	78.82	75.45	76.01	118626
2020-12-10	75.52	75.97	74.35	74.97	74932
2020-12-11	74.04	75.55	74.04	75.34	101510
2020-12-14	76.12	76.64	74.80	74.83	81214
2020-12-15	75.70	76.01	74.52	75.28	152835
2020-12-16	75.91	76.55	75.00	75.56	132306
2020-12-17	75.74	76.17	74.11	75.78	147576
2020-12-18	76.00	76.45	74.19	74.38	373520
2020-12-21	73.35	74.95	72.72	74.15	145402
2020-12-22	74.38	75.08	72.99	73.58	369714
2020-12-23	74.03	75.12	73.63	73.85	114541
2020-12-24	74.26	74.49	72.65	73.40	42546
2020-12-28	73.89	74.67	73.03	73.51	72219
2020-12-29	73.87	73.87	72.26	72.86	61950
2020-12-30	72.73	74.08	72.45	73.46	61228
2020-12-31	73.23	74.54	72.60	74.30	98241
2021-01-04	74.93	75.00	71.33	71.42	109388
2021-01-05	71.38	72.15	70.62	71.37	100080
2021-01-06	72.09	74.89	71.47	74.44	157268
2021-01-07	74.95	74.95	72.42	72.93	126160
2021-01-08	73.14	73.14	70.80	71.67	144331
2021-01-11	71.01	73.49	71.00	72.71	78247
2021-01-12	73.01	74.37	72.32	73.60	64103
2021-01-13	73.66	73.95	72.73	73.74	99639
2021-01-14	74.48	75.18	73.93	74.54	83813
2021-01-15	73.56	73.87	72.84	73.63	96061
2021-01-19	74.29	74.29	73.06	73.80	87533
2021-01-20	73.85	74.46	73.45	74.25	97743
2021-01-21	74.66	74.66	73.19	73.95	146700
2021-01-22	73.12	73.97	72.54	73.27	142904
2021-01-25	72.66	72.95	71.15	72.03	105903
2021-01-26	72.39	73.06	71.58	72.18	114124
2021-01-27	70.27	71.18	67.65	68.38	179740
2021-01-28	69.29	69.92	68.27	68.80	174481
2021-01-29	68.46	68.53	64.78	65.50	190285
2021-02-01	66.04	68.09	65.05	67.94	118340
2021-02-02	68.48	68.51	66.84	67.50	121476
2021-02-03	66.97	67.59	66.72	67.20	82704
2021-02-04	67.40	68.84	67.40	68.70	73314
2021-02-05	69.17	69.35	67.63	67.79	199631
2021-02-08	68.00	68.66	67.44	68.54	98320
2021-02-09	68.61	70.37	68.11	70.04	135890
2021-02-10	70.44	71.41	68.83	68.98	100229
2021-02-11	69.25	70.15	68.06	69.15	68824
2021-02-12	68.86	69.72	68.27	69.03	53854
2021-02-16	69.41	69.62	67.60	67.78	80949
2021-02-17	67.16	67.36	66.00	66.27	91938
2021-02-18	65.51	67.13	65.39	66.59	106221
2021-02-19	67.02	67.62	66.08	66.21	72406
2021-02-22	65.37	66.20	65.15	65.35	92388
2021-02-23	65.02	65.32	63.27	64.15	110437
2021-02-24	64.34	66.55	63.72	66.16	112102
2021-02-25	65.92	65.93	63.44	63.78	147216
2021-02-26	64.25	65.29	63.97	64.38	161798
2021-03-01	65.00	66.82	64.89	66.50	118722
2021-03-02	65.94	67.06	65.81	66.35	147900
2021-03-03	66.57	67.99	66.57	67.18	125978
2021-03-04	66.88	67.90	64.66	64.55	174593
2021-03-05	65.26	65.96	63.61	65.89	150403
2021-03-08	65.86	67.36	65.58	66.62	131409
2021-03-09	67.38	67.97	66.62	66.69	130214
2021-03-10	67.12	67.78	66.18	66.97	181455
2021-03-11	67.14	67.70	65.96	66.54	152177
2021-03-12	66.53	67.96	66.50	67.92	130704
2021-03-15	67.98	69.23	67.20	69.23	153316
2021-03-16	68.68	69.26	67.66	67.76	123108
2021-03-17	67.74	67.93	66.85	67.76	124085
2021-03-18	67.42	67.56	64.69	64.78	169446
2021-03-19	64.91	66.40	64.12	65.67	643089
2021-03-22	65.56	66.41	65.50	66.01	94167
2021-03-23	65.50	65.86	64.16	64.47	168665
2021-03-24	65.08	66.44	64.34	64.41	140789
2021-03-25	63.86	64.33	62.43	64.31	122836
2021-03-26	64.89	65.10	64.19	65.09	78216
2021-03-29	64.52	66.64	64.51	66.10	111313
2021-03-30	65.94	66.26	65.09	65.16	99887
2021-03-31	65.30	66.38	64.84	65.33	206725
2021-04-01	65.96	67.36	65.79	67.18	89591
2021-04-05	67.95	68.16	66.99	67.55	119833
2021-04-06	67.64	67.76	66.06	66.12	103397
2021-04-07	66.01	66.26	64.96	65.28	88638
2021-04-08	65.44	65.78	64.83	65.38	153267
2021-04-09	65.64	66.51	65.39	66.50	119644
2021-04-12	66.18	67.75	66.13	67.52	93766
2021-04-13	67.30	67.57	66.31	66.40	113804
2021-04-14	66.37	67.67	66.10	67.01	71795
2021-04-15	67.34	67.76	66.90	67.61	81740
2021-04-16	68.00	68.17	66.93	67.49	100889
2021-04-19	67.29	67.37	65.99	66.62	83727
2021-04-20	66.14	67.19	65.98	66.78	125047
2021-04-21	67.20	68.33	66.92	68.30	110171
2021-04-22	68.93	68.99	65.53	66.67	203963
2021-04-23	67.39	68.94	66.48	68.91	164606
2021-04-26	69.05	69.40	67.33	68.18	129472
2021-04-27	68.19	68.24	67.25	68.03	81079
2021-04-28	68.37	68.80	67.72	68.63	86694
2021-04-29	69.05	69.36	68.05	68.46	86957
2021-04-30	68.16	68.44	67.36	68.02	178588
2021-05-03	68.43	71.10	67.43	70.85	206632
2021-05-04	70.19	71.86	69.76	71.75	268793
2021-05-05	71.88	70.07	68.86	69.66	129793
2021-05-06	69.93	70.58	69.36	70.10	133862
2021-05-07	70.25	71.29	70.17	70.78	110530
2021-05-10	70.97	71.00	69.81	69.96	91914
2021-05-11	68.66	70.50	67.83	70.34	283443
2021-05-12	69.85	70.20	69.11	69.21	120827
2021-05-13	69.35	72.46	69.35	71.60	106372
2021-05-14	72.06	73.21	71.63	73.08	101219
2021-05-17	72.52	73.45	72.02	72.37	135266
2021-05-18	72.28	72.39	71.27	71.43	76392
2021-05-19	70.58	71.04	69.97	70.85	62115
2021-05-20	70.95	71.57	70.58	71.25	65501
2021-05-21	72.04	72.59	71.73	72.17	69035
2021-05-24	72.43	73.37	71.78	72.98	74945
2021-05-25	72.99	73.43	72.18	72.25	99937
2021-05-26	72.45	72.93	71.97	72.26	54239
2021-05-27	72.60	73.46	72.50	73.14	150158
2021-05-28	73.14	73.73	72.62	73.13	73929
2021-06-01	73.66	73.93	73.01	73.72	70181
2021-06-02	73.87	74.64	73.63	74.18	92360
2021-06-03	73.76	74.58	73.46	74.47	105505
2021-06-04	74.82	75.05	73.81	74.40	45127
2021-06-07	74.34	74.92	73.93	74.60	114797
2021-06-08	74.54	74.93	73.86	74.85	60671
2021-06-09	74.63	74.96	74.19	74.35	77720
2021-06-10	74.75	74.75	73.56	74.03	57511
2021-06-11	74.18	74.83	74.18	74.83	70985
2021-06-14	74.67	75.26	74.43	75.00	73538
2021-06-15	75.01	76.13	74.90	75.79	91787
2021-06-16	75.85	77.28	75.74	77.22	200937
2021-06-17	77.59	78.10	77.14	78.10	121982
2021-06-18	77.52	78.02	76.98	77.46	262852
2021-06-21	77.85	79.57	77.48	79.57	119997
2021-06-22	79.51	80.93	78.89	80.39	149003
2021-06-23	80.20	81.09	80.03	80.42	116822
2021-06-24	80.86	82.13	80.06	81.83	127820
2021-06-25	82.00	82.41	81.46	82.07	434562
2021-06-28	81.80	81.92	80.77	81.50	98896
2021-06-29	81.62	82.15	81.62	81.89	72278
2021-06-30	81.53	82.40	81.41	82.09	85310
2021-07-01	82.50	82.54	81.67	82.15	68094
2021-07-02	82.25	82.50	80.91	81.12	95332
2021-07-06	81.15	81.15	80.06	80.89	66062
2021-07-07	79.72	81.27	79.24	81.11	153172
2021-07-08	80.06	80.74	79.08	79.32	104555
2021-07-09	79.92	80.49	79.76	80.15	55858
2021-07-12	80.24	81.62	80.18	81.60	117852
2021-07-13	81.78	82.10	80.57	81.23	63051
2021-07-14	81.59	81.68	80.22	80.44	42567
2021-07-15	80.14	80.14	78.93	79.36	120047
2021-07-16	79.78	80.67	78.40	79.22	115259
2021-07-19	78.25	79.05	77.39	78.01	94461
2021-07-20	78.61	81.06	78.61	80.13	110303
2021-07-21	81.13	82.71	80.84	81.48	148691
2021-07-22	78.50	81.34	77.47	81.01	171177
2021-07-23	81.67	82.40	81.13	82.13	124221
2021-07-26	82.34	83.66	81.83	82.90	89671
2021-07-27	82.44	82.53	81.90	82.38	56099
2021-07-28	82.79	83.68	82.14	82.82	124346
2021-07-29	83.45	84.82	83.31	84.17	68185
2021-07-30	84.19	84.91	82.95	83.21	128254
2021-08-02	83.98	85.05	83.09	83.45	70976
2021-08-03	83.87	84.80	82.74	84.28	73101
2021-08-04	83.88	85.00	83.88	84.90	76369
2021-08-05	85.35	86.47	84.72	86.36	58235
2021-08-06	86.00	88.00	86.00	87.29	97307
2021-08-09	87.06	87.53	86.77	87.25	44951
2021-08-10	87.19	88.56	87.15	88.53	53445
2021-08-11	88.96	88.96	87.63	88.23	101496
2021-08-12	88.09	88.98	87.50	88.39	54406
2021-08-13	88.38	88.62	87.83	88.17	34400
2021-08-16	87.85	88.30	86.89	87.54	57708
2021-08-17	86.63	86.84	85.53	86.22	48390
2021-08-18	86.18	86.65	85.37	85.77	54736
2021-08-19	84.79	85.90	84.33	84.99	109143
2021-08-20	85.00	87.67	85.00	87.58	79237
2021-08-23	87.97	88.77	87.48	88.20	58548
2021-08-24	88.72	88.83	86.87	87.35	52397
2021-08-25	87.74	88.09	87.09	87.41	43455
2021-08-26	87.12	87.49	85.86	86.21	46961
2021-08-27	86.38	88.71	86.20	88.38	72380
2021-08-30	88.90	89.35	87.97	88.09	65459
2021-08-31	88.32	88.37	86.84	87.71	51872
2021-09-01	88.07	88.07	86.37	87.00	63824
2021-09-02	87.62	89.16	86.55	88.41	83624
2021-09-03	88.17	88.17	87.07	87.94	54438
2021-09-07	88.36	88.36	86.94	87.18	54202
2021-09-08	86.77	87.99	86.77	87.73	73407
2021-09-09	87.52	88.72	87.15	87.53	54865
2021-09-10	87.70	88.30	86.46	86.66	78897
2021-09-13	87.31	87.31	85.61	86.19	69390
2021-09-14	86.58	87.10	84.99	85.19	67795
2021-09-15	85.60	85.98	84.90	85.70	87633
2021-09-16	85.96	86.63	84.72	86.60	130241
2021-09-17	86.59	87.38	84.76	87.22	446751
2021-09-20	85.89	86.96	83.07	84.38	101205
2021-09-21	84.79	85.00	83.73	84.04	56849
2021-09-22	84.77	85.15	84.18	84.50	65009
2021-09-23	84.76	86.49	84.32	86.11	39645
2021-09-24	85.51	86.52	84.85	85.73	50467
2021-09-27	85.74	87.51	85.73	86.81	43000
2021-09-28	86.79	86.79	84.09	84.20	51077
2021-09-29	84.80	85.50	82.95	83.09	66673
2021-09-30	83.67	84.45	82.65	83.77	95512
2021-10-01	84.47	85.91	83.15	85.31	82993
2021-10-04	85.23	85.84	83.90	85.65	76226
2021-10-05	85.86	87.00	85.45	86.60	75874
2021-10-06	86.10	86.55	84.85	85.96	55649
2021-10-07	86.72	87.73	85.60	85.82	83895
2021-10-08	86.32	86.59	85.68	86.36	42432
2021-10-11	86.11	86.84	84.68	84.73	44389
2021-10-12	84.50	84.67	83.41	84.67	70142
2021-10-13	84.90	86.31	83.65	85.50	79585
2021-10-14	86.60	87.33	86.38	87.16	49046
2021-10-15	88.82	88.86	87.28	87.34	81907
2021-10-18	86.82	87.83	86.43	87.80	49665
2021-10-19	88.55	89.87	88.55	89.76	92190
2021-10-20	90.00	92.41	89.71	92.20	130655
2021-10-21	92.42	92.89	90.59	91.53	91627
2021-10-22	92.16	93.38	91.71	92.72	106575
2021-10-25	92.89	93.70	92.59	93.40	56452
2021-10-26	94.00	94.85	93.27	94.00	58739
2021-10-27	93.68	94.07	91.33	91.42	65351
2021-10-28	91.72	93.72	91.72	93.53	66658
2021-10-29	93.47	95.18	93.47	94.89	86890
2021-11-01	95.60	96.40	94.24	96.07	102219
2021-11-02	96.58	97.11	95.45	95.69	57642
2021-11-03	95.54	99.16	94.96	98.40	75920
2021-11-04	98.29	99.42	97.51	98.93	60122
2021-11-05	100.01	100.75	99.36	100.45	100505
2021-11-08	101.22	101.22	99.36	99.86	96000
2021-11-09	99.72	100.58	98.53	100.41	53874
2021-11-10	100.17	100.46	99.09	99.64	80813
2021-11-11	100.05	100.29	99.48	98.30	74742
2021-11-12	98.82	99.83	97.67	99.75	60053
2021-11-15	99.97	100.26	98.97	99.70	59149
2021-11-16	99.17	100.25	98.47	99.72	93386
2021-11-17	99.25	99.25	97.84	98.66	52737
2021-11-18	99.07	100.00	98.29	99.81	98142
2021-11-19	99.38	99.86	98.41	98.44	89919
2021-11-22	99.15	99.98	97.95	97.98	68329
2021-11-23	98.34	99.29	97.07	98.83	52207
2021-11-24	98.28	99.37	98.28	99.12	44196
2021-11-26	96.67	96.67	92.91	93.27	67453
2021-11-29	94.79	95.07	92.83	92.91	97811
2021-11-30	92.21	92.52	89.64	89.77	94589
2021-12-01	91.74	93.22	88.10	88.18	119007
2021-12-02	88.78	91.82	88.30	90.91	131881
2021-12-03	91.33	91.37	88.44	89.04	65181
2021-12-06	90.28	90.57	88.98	89.75	74001
2021-12-07	90.59	93.08	90.59	92.64	56181
2021-12-08	92.74	93.99	91.98	93.45	66093
2021-12-09	92.31	92.39	90.38	90.64	76331
2021-12-10	91.67	91.76	89.91	90.62	122958
2021-12-13	90.01	92.10	89.80	91.80	149111
2021-12-14	90.99	91.76	89.38	90.73	199452
2021-12-15	90.73	92.15	90.30	92.09	161452
2021-12-16	93.04	93.62	91.04	91.85	75859
2021-12-17	91.26	92.01	90.04	91.30	224377
2021-12-20	89.99	89.99	86.33	88.18	98125
2021-12-21	88.72	91.17	88.72	90.91	67085
2021-12-22	90.57	91.47	89.80	90.25	162545
2021-12-23	90.94	90.94	89.24	89.96	118234
2021-12-27	90.19	93.10	89.96	93.01	93078
2021-12-28	92.98	93.83	91.80	92.00	71501
2021-12-29	92.28	92.62	90.31	91.49	120747
2021-12-30	91.56	92.75	91.56	91.93	51890
2021-12-31	91.59	92.82	91.46	92.51	74935
2022-01-03	93.07	93.60	90.51	91.28	89299
2022-01-04	91.73	94.40	91.73	93.09	64968
2022-01-05	93.32	93.32	90.06	90.18	89256
2022-01-06	90.30	91.77	90.11	90.65	79930
2022-01-07	90.65	91.49	90.11	90.90	68559
2022-01-10	90.06	90.06	87.74	88.44	105511
2022-01-11	88.83	90.06	87.08	89.82	108678
2022-01-12	90.67	91.92	89.44	90.08	134070
2022-01-13	90.69	90.69	89.02	89.44	72004
2022-01-14	88.62	89.10	87.02	87.40	74376
2022-01-18	86.54	87.30	85.84	86.68	94016
2022-01-19	87.79	88.28	86.10	87.41	102490
2022-01-20	87.41	88.70	85.01	85.16	116693
2022-01-21	85.15	85.95	83.89	83.90	105753
2022-01-24	82.38	84.17	80.75	83.94	183351
2022-01-25	82.54	84.33	81.31	82.75	137346
2022-01-26	84.06	84.54	80.22	81.48	100039
2022-01-27	82.49	84.30	80.46	81.80	148973
2022-01-28	81.02	81.87	79.08	81.66	350073
2022-01-31	81.37	83.71	81.33	83.53	124487
2022-02-01	83.68	84.00	81.57	83.81	112814
2022-02-02	82.59	83.36	81.06	81.59	166712
2022-02-03	80.80	81.18	79.80	80.12	130736
2022-02-04	80.00	81.02	79.20	80.10	102981
2022-02-07	80.10	81.20	80.03	80.57	79888
2022-02-08	80.58	82.47	80.58	82.06	107922
2022-02-09	83.44	84.01	82.76	83.77	139562
2022-02-10	82.18	83.36	81.58	82.04	151319
2022-02-11	82.32	82.52	80.29	80.75	81823
2022-02-14	80.65	81.03	79.04	80.08	79436
2022-02-15	81.14	82.09	81.14	81.82	67313
2022-02-16	81.06	82.52	80.72	82.15	77495
2022-02-17	81.18	81.42	79.20	79.25	57187
2022-02-18	79.21	80.57	79.21	79.82	74469
2022-02-22	79.75	80.41	79.08	79.66	75171
2022-02-23	80.64	80.64	78.71	78.80	75207
2022-02-24	77.00	78.14	76.08	78.06	121360
2022-02-25	78.87	80.89	78.62	80.77	87042
2022-02-28	79.73	81.68	79.19	81.26	132111
2022-03-01	81.13	81.82	78.24	78.79	106101
2022-03-02	79.64	81.87	79.19	81.22	86756
2022-03-03	81.54	81.54	79.11	79.22	85891
2022-03-04	78.04	78.91	77.20	78.01	67505
2022-03-07	77.65	77.65	75.73	75.73	84612
2022-03-08	76.21	77.53	75.18	76.00	97067
2022-03-09	77.77	78.48	77.24	77.92	62811
2022-03-10	76.54	77.85	76.29	77.76	71372
2022-03-11	78.29	78.77	76.98	77.61	73973
2022-03-14	77.91	79.16	77.07	77.45	80670
2022-03-15	77.45	78.46	76.99	77.84	44846
2022-03-16	78.86	80.95	78.57	80.81	101187
2022-03-17	80.32	80.99	79.75	80.71	65143
2022-03-18	80.96	82.84	80.41	82.82	245820
2022-03-21	82.19	83.37	81.84	82.13	96237
2022-03-22	82.68	83.90	82.58	83.37	92380
2022-03-23	82.47	82.79	81.54	82.01	73901
2022-03-24	82.38	82.38	81.71	82.34	41589
2022-03-25	82.60	84.07	82.60	83.67	72588
2022-03-28	83.70	84.61	82.81	84.61	75757
2022-03-29	85.61	86.90	85.61	86.63	79825
2022-03-30	86.84	87.40	85.57	86.04	92896
2022-03-31	85.43	86.97	85.43	85.89	116026
2022-04-01	86.30	87.88	86.30	87.70	78903
2022-04-04	87.94	88.07	87.33	87.49	79717
2022-04-05	87.54	88.21	86.42	86.94	79669
2022-04-06	86.54	88.03	86.07	87.65	142119
2022-04-07	87.42	87.93	86.54	87.50	165285
2022-04-08	87.69	87.69	85.68	85.98	101542
2022-04-11	86.10	86.31	83.57	85.12	93792
2022-04-12	86.23	87.00	84.78	84.87	127253
2022-04-13	84.49	85.30	83.78	85.14	98957
2022-04-14	85.18	85.20	82.12	82.54	76167
2022-04-18	81.99	82.50	81.24	81.96	75267
2022-04-19	81.89	85.41	81.89	85.41	98027
2022-04-20	86.04	87.13	85.78	86.66	103665
2022-04-21	85.63	87.49	83.73	83.86	106495
2022-04-22	83.99	83.99	81.91	82.01	92723
2022-04-25	81.80	82.59	80.14	82.17	85316
2022-04-26	81.34	83.10	78.15	78.53	88401
2022-04-27	78.61	79.97	78.59	79.08	94941
2022-04-28	80.15	80.99	78.50	80.60	73892
2022-04-29	80.13	81.19	77.41	77.69	107332
2022-05-02	77.63	78.83	76.42	77.99	92515
2022-05-03	77.88	78.66	77.00	77.72	63295
2022-05-04	77.89	80.12	76.90	79.92	69510
2022-05-05	78.80	78.81	75.59	76.54	63410
2022-05-06	76.21	77.24	75.00	76.22	70818
2022-05-09	74.91	76.46	74.39	75.79	118555
2022-05-10	76.90	76.90	72.84	73.24	198817
2022-05-11	73.12	73.26	69.76	69.87	163773
2022-05-12	69.93	71.16	69.37	70.46	91885
2022-05-13	71.55	73.71	71.55	72.87	89657
2022-05-16	72.49	72.49	71.13	71.24	62074
2022-05-17	72.50	73.51	71.76	73.25	58545
2022-05-18	72.24	73.13	70.74	71.36	74580
2022-05-19	70.54	72.80	70.54	71.94	97300
2022-05-20	72.87	72.87	70.96	72.47	89968
2022-05-23	73.65	73.97	72.75	73.35	98880
2022-05-24	72.82	73.81	71.22	73.51	103814
2022-05-25	72.75	75.48	72.75	75.34	121497
2022-05-26	75.47	75.58	73.64	75.00	94425
2022-05-27	75.22	77.16	75.22	77.12	83022
2022-05-31	76.33	77.41	75.22	76.21	175580
2022-06-01	75.95	75.95	74.00	74.45	103168
2022-06-02	74.71	76.50	74.16	76.42	66422
2022-06-03	76.06	76.12	74.79	75.20	71495
2022-06-06	76.15	76.15	74.74	75.05	52947
2022-06-07	74.06	75.74	74.05	75.63	56102
2022-06-08	74.71	74.96	72.74	73.00	112588
2022-06-09	72.54	72.66	70.19	70.40	155000
2022-06-10	69.44	70.64	68.84	69.89	193786
2022-06-13	68.14	68.14	65.74	66.11	149785
2022-06-14	66.07	66.46	64.82	64.98	155354
2022-06-15	65.48	67.38	64.50	66.35	218744
2022-06-16	64.45	65.15	63.92	64.66	125777
2022-06-17	65.42	66.54	65.27	65.58	168796
2022-06-21	66.96	66.98	66.23	66.49	96101
2022-06-22	65.80	66.54	65.46	65.53	184724
2022-06-23	65.60	65.98	64.62	65.49	91985
2022-06-24	66.10	68.42	65.79	68.32	221723
2022-06-27	68.90	69.13	68.00	68.57	92766
2022-06-28	69.10	69.35	67.07	67.12	70277
2022-06-29	67.67	67.67	64.55	64.74	164585
2022-06-30	63.50	63.90	62.01	63.59	308855
2022-07-01	62.99	65.10	62.99	65.03	106004
2022-07-05	63.71	66.13	62.56	66.10	122192
2022-07-06	66.29	66.47	65.14	65.97	106305
2022-07-07	66.71	67.56	66.28	66.98	84869
2022-07-08	66.84	67.32	65.25	66.12	117010
2022-07-11	65.66	65.99	65.07	65.40	72483
2022-07-12	65.43	66.84	65.02	65.70	92546
2022-07-13	64.77	66.04	64.19	65.46	83129
2022-07-14	64.50	66.73	64.16	66.56	101262
2022-07-15	67.80	68.44	66.68	67.91	92908
2022-07-18	68.50	69.46	67.17	67.33	87692
2022-07-19	67.97	69.92	67.97	69.72	222411
2022-07-20	69.61	70.47	68.49	70.00	107618
2022-07-21	69.05	73.66	67.63	69.39	120259
2022-07-22	69.28	69.94	68.51	69.47	94819
2022-07-25	69.44	70.22	68.94	69.73	101829
2022-07-26	69.52	70.32	69.16	69.88	69341
2022-07-27	70.34	71.41	69.75	70.95	69905
2022-07-28	71.25	72.67	70.87	72.60	50273
2022-07-29	72.59	73.72	72.59	73.69	65320
2022-08-01	72.97	74.47	72.62	74.26	80014
2022-08-02	73.95	74.30	72.82	73.72	61289
2022-08-03	73.77	74.67	73.27	74.35	78949
2022-08-04	74.24	74.86	73.96	74.42	125981
2022-08-05	74.06	74.89	73.55	74.74	85559
2022-08-08	75.00	76.18	74.89	75.80	97503
2022-08-09	75.72	75.72	74.99	75.19	109826
2022-08-10	76.37	78.34	76.03	77.95	95308
2022-08-11	78.24	78.24	76.90	76.69	114733
2022-08-12	76.98	77.88	76.43	77.66	87456
2022-08-15	77.06	78.22	76.84	77.88	90333
2022-08-16	77.51	77.66	76.97	77.05	66246
2022-08-17	75.93	76.70	75.37	76.50	68865
2022-08-18	76.31	76.78	75.99	76.54	79797
2022-08-19	75.88	76.57	75.74	76.42	94688
2022-08-22	75.34	75.35	74.32	74.85	79232
2022-08-23	74.68	75.52	74.39	75.22	103376
2022-08-24	75.40	75.99	75.20	75.80	55394
2022-08-25	76.02	77.43	76.02	76.67	44372
2022-08-26	76.68	76.87	73.70	73.71	71335
2022-08-29	73.20	73.67	72.72	72.78	69697
2022-08-30	72.85	72.85	71.86	71.93	59119
2022-08-31	72.44	72.76	71.38	71.38	78536
2022-09-01	70.97	71.82	70.47	71.50	73315
2022-09-02	72.24	73.06	70.43	70.84	57172
2022-09-06	70.84	71.68	70.32	71.39	61219
2022-09-07	71.31	72.71	71.20	72.65	51537
2022-09-08	72.09	74.12	72.09	73.90	71438
2022-09-09	74.14	75.40	74.14	74.65	64059
2022-09-12	75.41	76.91	75.30	76.03	86390
2022-09-13	74.22	74.57	72.44	72.89	70705
2022-09-14	72.54	73.09	70.95	71.78	61316
2022-09-15	71.83	72.83	70.94	71.31	54616
2022-09-16	70.65	72.98	70.13	72.61	250235
2022-09-19	71.80	73.87	71.80	73.33	89751
2022-09-20	72.51	72.56	71.07	71.58	76185
2022-09-21	72.22	73.49	70.91	70.94	129218
2022-09-22	71.01	71.01	69.73	70.11	87620
2022-09-23	69.35	69.81	67.05	68.62	116254
2022-09-26	68.59	69.10	67.11	67.45	139876
2022-09-27	67.99	68.81	65.50	65.61	135058
2022-09-28	66.27	67.19	65.78	66.47	129881
2022-09-29	65.76	65.76	63.57	63.87	121818
2022-09-30	63.87	64.24	62.58	62.63	166445
2022-10-03	63.47	64.29	62.74	63.58	121384
2022-10-04	64.66	66.57	64.23	65.66	130954
2022-10-05	64.66	65.16	63.85	64.61	76265
2022-10-06	64.19	64.52	63.24	63.68	88858
2022-10-07	62.64	62.64	60.05	60.44	118658
2022-10-10	60.77	61.18	59.97	60.12	94006
2022-10-11	59.09	59.47	55.78	56.79	321767
2022-10-12	57.12	57.12	55.63	55.64	190564
2022-10-13	54.39	57.32	53.36	57.03	334091
2022-10-14	57.62	57.86	55.42	55.52	173824
2022-10-17	56.57	58.29	56.11	57.68	156888
2022-10-18	59.06	59.35	58.39	58.70	224272
2022-10-19	57.51	57.89	56.99	57.68	159306
2022-10-20	52.34	57.90	52.34	56.85	272186
2022-10-21	57.66	57.94	56.57	57.85	284062
2022-10-24	58.27	58.97	58.02	58.52	104134
2022-10-25	58.44	59.84	58.44	59.73	117870
2022-10-26	60.05	60.61	59.43	59.44	125063
2022-10-27	60.05	60.93	59.64	59.74	145744
2022-10-28	59.80	60.97	59.80	60.53	99841
2022-10-31	60.29	61.27	60.12	60.16	114665
2022-11-01	60.68	60.96	60.14	60.50	90329
2022-11-02	60.55	62.04	59.44	59.48	160490
2022-11-03	58.66	59.00	57.91	57.98	125801
2022-11-04	58.75	59.58	58.55	59.31	87586
2022-11-07	59.78	60.13	59.08	59.21	133689
2022-11-08	59.51	60.75	58.71	59.61	121213
2022-11-09	58.98	59.50	57.97	58.03	91893
2022-11-10	60.43	64.58	60.43	64.45	194185
2022-11-11	64.78	67.62	64.16	66.70	171942
2022-11-14	66.13	67.27	64.76	64.99	131588
2022-11-15	65.99	66.29	64.93	65.27	96489
2022-11-16	65.15	65.99	63.78	65.73	104581
2022-11-17	64.94	66.33	64.47	65.43	104913
2022-11-18	66.60	67.20	65.05	65.92	155745
2022-11-21	65.39	66.28	64.75	65.07	88504
2022-11-22	65.36	65.81	64.85	65.10	89199
2022-11-23	64.74	65.38	64.40	65.34	73022
2022-11-25	65.25	65.99	65.15	65.33	36240
2022-11-28	64.81	66.75	64.81	66.05	268148
2022-11-29	66.07	66.35	65.10	65.29	90579
2022-11-30	65.25	66.29	63.52	66.25	147168
2022-12-01	66.33	67.46	65.81	67.33	115370
2022-12-02	65.95	68.15	65.83	67.58	135976
2022-12-05	67.03	68.22	67.03	67.55	123840
2022-12-06	67.27	67.58	64.88	65.15	157210
2022-12-07	65.29	66.71	65.14	65.29	86958
2022-12-08	65.85	66.96	65.69	66.27	90712
2022-12-09	66.59	67.53	66.20	66.82	81049
2022-12-12	67.05	67.40	66.55	66.83	93154
2022-12-13	69.17	70.37	67.32	68.12	302794
2022-12-14	67.94	69.09	66.49	66.84	100256
2022-12-15	65.81	65.81	63.93	64.73	118225
2022-12-16	63.86	64.85	63.76	64.33	225144
2022-12-19	64.00	64.93	63.59	64.37	157918
2022-12-20	64.24	64.44	63.17	63.18	120141
2022-12-21	63.62	64.29	63.36	63.91	90710
2022-12-22	63.20	63.20	61.79	62.42	158181
2022-12-23	62.12	63.50	61.77	63.18	71001
2022-12-27	63.18	64.01	62.35	63.93	77762
2022-12-28	63.59	64.14	62.99	63.10	107043
2022-12-29	63.54	64.96	63.54	64.94	101341
2022-12-30	64.54	64.98	63.97	64.56	114488
2023-01-03	65.28	66.35	64.91	66.15	144061
2023-01-04	66.86	67.72	66.71	67.35	118271
2023-01-05	66.85	67.07	65.97	66.44	77503
2023-01-06	67.07	68.78	66.94	68.78	98424
2023-01-09	68.88	70.06	68.59	69.38	99003
2023-01-10	69.48	70.25	69.30	69.54	125236
2023-01-11	69.70	72.04	69.70	72.01	104152
2023-01-12	72.21	72.51	71.23	72.50	103370
2023-01-13	72.22	74.41	71.78	73.93	124686
2023-01-17	73.68	74.22	72.38	73.01	91293
2023-01-18	73.39	74.29	71.82	72.07	128246
2023-01-19	71.35	71.60	70.78	71.58	66108
2023-01-20	72.19	73.11	71.19	73.08	100290
2023-01-23	72.85	73.61	72.55	73.41	108278
2023-01-24	73.77	73.77	71.52	73.34	143625
2023-01-25	72.35	72.36	70.63	71.64	194788
2023-01-26	70.88	71.10	68.79	69.29	304525
2023-01-27	69.01	71.34	69.01	71.08	119392
2023-01-30	70.22	72.41	70.22	71.74	118495
2023-01-31	71.77	73.54	71.66	73.47	123066
2023-02-01	72.96	75.64	72.81	75.02	107941
2023-02-02	75.69	78.87	75.66	77.42	133255
2023-02-03	75.80	76.96	74.85	76.06	151828
2023-02-06	75.85	75.85	74.42	74.70	91689
2023-02-07	74.17	75.37	73.98	75.37	98992
2023-02-08	74.88	75.55	74.22	74.30	68465
2023-02-09	75.01	75.11	73.17	73.65	66647
2023-02-10	73.19	74.27	72.91	73.94	75755
2023-02-13	73.88	75.34	73.82	75.28	58799
2023-02-14	74.74	75.40	73.63	73.91	108799
2023-02-15	73.12	74.85	72.54	74.15	47415
2023-02-16	73.12	74.50	72.96	73.27	54071
2023-02-17	73.44	74.33	72.92	74.20	102696
2023-02-21	73.22	73.91	72.48	72.48	186331
2023-02-22	72.55	73.28	72.02	72.33	94406
2023-02-23	72.78	73.07	71.48	72.61	117373
2023-02-24	71.85	72.21	71.33	72.10	113121
2023-02-27	72.98	73.24	71.72	72.00	54081
2023-02-28	72.00	73.62	72.00	72.36	127339
2023-03-01	72.19	72.60	70.99	71.45	98639
2023-03-02	70.67	71.40	70.14	70.69	117909
2023-03-03	71.03	71.82	70.47	71.69	83856
2023-03-06	71.59	71.88	71.11	71.48	70038
2023-03-07	71.53	71.55	70.49	70.55	70003
2023-03-08	70.84	71.21	70.47	70.96	75665
2023-03-09	70.88	71.04	68.14	68.21	134064
2023-03-10	67.69	67.90	64.34	64.91	133373
2023-03-13	63.45	64.86	62.75	64.07	205778
2023-03-14	65.77	66.13	64.06	64.88	134462
2023-03-15	63.42	64.24	62.87	63.82	281636
2023-03-16	63.08	64.76	62.31	63.84	138577
2023-03-17	63.41	64.12	62.47	63.29	380909
2023-03-20	63.90	63.99	61.61	61.98	196820
2023-03-21	63.14	64.32	62.79	63.53	247311
2023-03-22	63.62	63.62	61.92	61.98	253076
2023-03-23	62.33	62.72	60.37	60.54	171053
2023-03-24	59.84	60.90	59.04	60.85	227262
2023-03-27	61.36	61.90	61.16	61.22	99437
2023-03-28	60.98	61.72	60.39	61.05	360723
2023-03-29	61.67	62.02	60.71	61.36	139811
2023-03-30	61.82	62.11	61.30	62.01	164109
2023-03-31	62.57	63.99	62.40	63.96	191822
2023-04-03	63.85	63.91	62.86	63.15	150069
2023-04-04	63.19	63.19	62.02	62.19	107426
2023-04-05	61.74	62.15	61.45	61.73	85506
2023-04-06	61.86	62.95	61.63	62.95	109948
2023-04-10	62.69	63.70	62.69	63.49	127468
2023-04-11	63.92	64.92	63.81	64.60	114591
2023-04-12	65.32	65.32	61.71	61.81	271060
2023-04-13	61.84	63.08	61.38	61.51	196971
2023-04-14	61.36	61.92	60.28	60.58	201727
2023-04-17	60.22	62.01	60.15	61.79	107992
2023-04-18	61.99	62.09	60.88	61.48	115740
2023-04-19	61.32	62.14	61.21	61.63	143635
2023-04-20	62.55	62.68	60.50	60.99	200947
2023-04-21	61.11	62.42	60.88	62.32	163485
2023-04-24	62.28	62.49	61.19	61.99	116378
2023-04-25	61.75	61.75	60.01	60.14	154939
2023-04-26	59.83	60.34	58.65	58.82	109785
2023-04-27	59.00	59.25	58.57	59.24	232642
2023-04-28	59.16	60.12	59.16	60.06	202231
2023-05-01	60.07	60.72	59.57	59.73	120071
2023-05-02	59.24	59.24	57.52	57.91	234191
2023-05-03	58.02	58.72	56.51	56.56	118491
2023-05-04	56.02	56.02	54.24	54.24	163776
2023-05-05	55.28	55.39	54.76	55.11	110412
2023-05-08	55.30	55.30	54.03	54.29	120699
2023-05-09	53.78	54.26	53.31	54.16	153487
2023-05-10	54.99	55.46	54.69	55.29	189668
2023-05-11	54.74	54.93	54.06	54.11	114458
2023-05-12	54.18	54.68	54.08	54.30	102569
2023-05-15	54.38	54.58	54.17	54.53	136504
2023-05-16	54.27	54.39	53.73	54.26	175690
2023-05-17	54.56	55.93	54.41	55.89	204848
2023-05-18	55.81	56.67	55.64	56.67	179890
2023-05-19	57.31	57.31	55.98	56.31	91516
2023-05-22	56.43	57.02	55.69	56.93	132769
2023-05-23	56.84	57.55	55.59	55.83	103370
2023-05-24	55.58	55.58	54.10	54.23	94062
2023-05-25	54.12	54.52	53.24	53.66	106041
2023-05-26	53.61	54.09	53.41	54.04	85497
2023-05-30	54.16	54.66	53.82	54.55	141068
2023-05-31	54.45	55.20	53.78	54.41	280271
2023-06-01	54.55	55.73	54.02	55.69	226839
2023-06-02	56.50	58.53	56.31	58.44	364712
2023-06-05	58.01	58.75	57.92	58.44	235988
2023-06-06	57.70	60.17	57.70	59.42	199455
2023-06-07	59.80	60.69	59.27	60.43	215477
2023-06-08	60.10	61.82	59.63	61.58	193413
2023-06-09	61.70	61.73	60.06	60.06	220576
2023-06-12	60.15	60.54	58.86	59.27	183607
2023-06-13	59.40	60.59	59.37	59.69	211511
2023-06-14	59.90	60.73	59.23	59.52	186730
2023-06-15	59.47	62.16	59.47	61.46	239158
2023-06-16	61.96	62.09	60.67	61.06	388639
2023-06-20	60.46	60.72	59.49	60.16	121439
2023-06-21	59.99	59.99	58.99	59.09	120652
2023-06-22	59.00	59.00	57.23	57.46	187596
2023-06-23	56.61	57.09	55.24	55.41	360053
2023-06-26	55.32	56.53	55.32	55.98	141916
2023-06-27	56.31	57.18	55.87	56.57	87742
2023-06-28	56.80	56.83	56.23	56.41	96971
2023-06-29	56.45	58.45	56.03	58.29	227814
2023-06-30	58.88	58.88	57.85	57.99	163913
2023-07-03	57.69	58.74	57.69	58.74	58598
2023-07-05	58.11	58.39	57.25	58.14	140354
2023-07-06	57.26	57.48	56.00	57.47	133098
2023-07-07	57.54	58.41	57.54	58.15	104856
2023-07-10	57.87	58.75	57.62	57.82	180939
2023-07-11	57.99	58.63	57.76	58.41	175975
2023-07-12	59.65	62.33	59.65	62.00	265672
2023-07-13	62.55	64.12	62.28	64.04	263557
2023-07-14	63.86	63.86	62.44	63.62	121628
2023-07-17	63.46	64.25	62.80	63.33	111458
2023-07-18	63.58	64.98	63.58	64.90	160872
2023-07-19	65.08	66.11	64.43	65.94	159292
2023-07-20	62.36	65.56	62.36	65.37	259229
2023-07-21	65.65	65.65	64.66	65.20	138250
2023-07-24	65.71	66.58	65.55	66.13	120198
2023-07-25	65.87	67.19	65.86	66.09	142096
2023-07-26	66.17	67.64	66.17	66.94	203136
2023-07-27	67.05	67.48	65.54	65.75	216605
2023-07-28	66.61	67.03	64.00	64.29	210284
2023-07-31	64.09	65.28	63.82	64.31	141772
2023-08-01	64.00	64.35	62.65	63.61	109935
2023-08-02	62.67	63.62	62.30	63.41	90793
2023-08-03	63.02	64.16	62.73	63.98	97563
2023-08-04	64.25	65.37	63.54	64.48	65905
2023-08-07	64.75	66.15	64.65	66.10	97609
2023-08-08	65.24	65.80	64.02	65.76	112617
2023-08-09	65.76	66.48	65.53	66.28	141706
2023-08-10	66.41	67.05	66.00	65.76	109950
2023-08-11	65.94	66.28	65.37	65.98	129369
2023-08-14	65.71	66.04	65.38	65.39	115242
2023-08-15	64.82	64.82	63.32	63.63	134586
2023-08-16	63.72	64.55	63.55	63.67	114483
2023-08-17	63.64	64.41	63.16	63.43	124717
2023-08-18	62.82	64.25	62.82	63.54	112859
2023-08-21	63.39	63.39	62.03	62.23	60840
2023-08-22	62.48	62.48	61.46	61.59	80597
2023-08-23	61.94	63.12	61.81	62.96	83227
2023-08-24	62.84	63.80	62.37	62.57	65315
2023-08-25	62.87	62.92	62.08	62.45	60443
2023-08-28	62.62	63.52	62.62	63.10	62109
2023-08-29	62.95	65.06	62.62	65.02	140372
2023-08-30	64.63	65.55	64.63	65.01	114120
2023-08-31	65.11	65.76	65.07	65.18	126432
2023-09-01	65.62	66.43	65.22	65.42	94043
2023-09-05	64.95	64.96	63.92	64.13	127266
2023-09-06	64.31	64.83	63.39	63.70	112545
2023-09-07	63.50	63.76	62.59	63.29	86392
2023-09-08	63.36	63.36	62.56	62.64	55468
2023-09-11	62.90	63.24	62.23	62.66	61501
2023-09-12	62.40	63.15	62.40	63.14	84351
2023-09-13	63.25	64.27	62.99	63.01	104876
2023-09-14	63.58	64.50	63.17	64.21	103051
2023-09-15	63.87	64.66	63.55	63.80	271666
2023-09-18	63.59	64.11	62.88	63.09	98121
2023-09-19	63.23	63.90	62.53	62.56	90421
2023-09-20	62.96	63.47	62.19	62.26	92080
2023-09-21	61.88	62.26	60.76	61.80	114268
2023-09-22	61.78	62.54	61.16	61.23	81473
2023-09-25	60.68	61.52	60.68	61.05	57848
2023-09-26	60.54	61.02	60.04	60.17	87450
2023-09-27	60.63	60.63	59.71	59.94	206035
2023-09-28	60.16	62.45	60.16	62.08	202051
2023-09-29	62.54	63.10	62.36	62.69	258956
2023-10-02	62.37	62.88	61.35	62.00	199785
2023-10-03	61.87	62.14	58.99	59.73	142428
2023-10-04	59.76	60.49	58.73	59.78	143583
2023-10-05	59.85	60.69	59.52	60.57	121870
2023-10-06	60.08	60.08	58.64	59.67	139861
2023-10-09	59.17	60.06	58.94	59.86	184291
2023-10-10	59.86	60.16	58.18	58.18	216660
2023-10-11	58.26	58.92	57.73	58.00	119940
2023-10-12	58.03	58.43	56.11	56.64	255900
2023-10-13	56.64	56.64	55.65	56.03	120754
2023-10-16	56.73	57.00	55.96	55.99	180909
2023-10-17	55.44	57.06	55.10	56.47	168093
2023-10-18	55.64	55.80	54.33	54.40	195944
2023-10-19	54.32	54.40	51.55	53.00	270747
2023-10-20	52.98	53.40	51.89	51.92	163673
2023-10-23	51.75	52.51	51.28	51.76	193582
2023-10-24	51.96	52.16	50.99	51.56	118922
2023-10-25	51.03	51.23	50.10	50.60	159565
2023-10-26	50.78	51.61	50.05	51.41	124829
2023-10-27	51.12	51.12	50.27	50.80	151213
2023-10-30	51.48	52.02	51.08	51.61	148429
2023-10-31	51.89	52.48	51.64	52.24	152712
2023-11-01	52.24	53.20	51.72	52.90	166733
2023-11-02	53.83	55.31	53.78	55.30	133198
2023-11-03	56.54	57.43	56.08	56.69	140237
2023-11-06	56.35	56.60	55.29	55.72	105085
2023-11-07	55.89	55.89	54.49	55.12	124290
2023-11-08	54.96	55.36	54.68	54.98	113062
2023-11-09	55.05	55.05	53.00	52.48	188779
2023-11-10	52.89	53.07	51.61	52.82	139298
2023-11-13	52.39	52.67	51.79	52.13	157355
2023-11-14	53.92	56.80	53.92	56.79	211009
2023-11-15	56.68	59.39	56.68	59.04	576769
2023-11-16	58.74	58.74	57.63	58.60	328019
2023-11-17	59.33	59.33	57.75	58.27	376548
2023-11-20	58.32	58.32	57.45	57.85	163374
2023-11-21	57.85	57.85	56.04	56.26	140759
2023-11-22	57.05	57.32	56.45	56.65	134019
2023-11-24	56.73	57.25	56.57	56.60	69587
2023-11-27	56.31	56.82	56.23	56.49	173266
2023-11-28	56.32	57.39	56.29	57.18	145065
2023-11-29	57.94	59.20	57.73	58.34	230971
2023-11-30	58.79	58.87	58.24	58.49	173066
2023-12-01	58.18	60.71	58.18	60.61	206962
2023-12-04	60.37	61.52	60.30	61.24	153163
2023-12-05	60.97	61.12	60.26	60.96	97451
2023-12-06	61.56	62.33	61.38	62.00	189111
2023-12-07	62.28	63.42	61.42	63.08	206051
2023-12-08	63.02	64.13	62.75	63.38	162374
2023-12-11	63.32	64.36	63.13	63.93	145169
2023-12-12	64.28	64.82	63.48	64.76	146259
2023-12-13	64.76	68.01	64.52	67.54	287626
2023-12-14	69.35	73.97	69.35	73.87	485664
2023-12-15	73.83	74.97	72.34	73.84	454861
2023-12-18	74.29	74.29	71.67	72.03	353611
2023-12-19	72.12	73.88	72.12	73.39	303145
2023-12-20	73.39	74.86	72.70	72.72	153741
2023-12-21	73.36	73.69	72.36	73.36	164572
2023-12-22	74.36	75.62	73.39	74.87	174086
2023-12-26	75.42	77.09	75.19	76.97	133174
2023-12-27	77.30	78.58	76.99	77.46	153921
2023-12-28	77.00	78.43	76.74	77.28	113720
2023-12-29	76.91	77.27	75.39	75.73	116387
2024-01-02	75.10	76.24	74.26	76.23	183040
2024-01-03	75.61	75.81	72.36	72.54	226181
2024-01-04	72.48	72.53	71.65	71.90	172462
2024-01-05	70.26	70.61	68.07	69.09	359117
2024-01-08	69.41	70.07	69.07	69.61	287002
2024-01-09	68.66	69.89	68.13	69.00	224265
2024-01-10	69.25	70.96	69.04	70.00	352146
2024-01-11	70.05	70.22	67.95	68.27	164243
2024-01-12	69.28	69.42	67.74	68.18	205013
2024-01-16	67.50	68.56	66.71	68.07	234030
2024-01-17	67.04	67.88	66.65	67.04	248350
2024-01-18	67.42	67.42	65.65	66.19	245869
2024-01-19	66.63	67.62	65.44	67.42	336216
2024-01-22	68.07	69.70	68.07	68.92	129606
2024-01-23	69.30	69.40	67.83	68.69	266220
2024-01-24	69.79	70.23	68.17	68.56	303538
2024-01-25	71.01	71.36	68.96	70.28	309737
2024-01-26	70.49	71.04	70.05	70.61	172330
2024-01-29	70.48	72.06	69.97	72.05	127197
2024-01-30	71.67	72.69	71.09	72.42	178326
2024-01-31	71.63	73.17	70.22	70.42	153418
2024-02-01	71.04	71.44	69.55	71.02	102138
2024-02-02	69.79	70.90	69.50	70.01	199774
2024-02-05	69.05	69.05	67.49	67.83	142103
2024-02-06	67.84	68.70	67.62	68.23	131414
2024-02-07	68.60	69.83	67.64	69.08	131134
2024-02-08	69.29	69.83	68.74	69.19	149334
2024-02-09	69.81	70.30	68.78	70.00	126508
2024-02-12	70.00	72.77	70.00	72.29	172879
2024-02-13	69.44	69.63	66.98	67.52	144680
2024-02-14	68.32	69.35	67.78	68.93	160668
2024-02-15	69.82	71.41	69.66	71.28	117769
2024-02-16	70.60	72.66	70.15	71.76	166998
2024-02-20	70.79	72.37	69.96	71.47	125690
2024-02-21	71.28	71.52	70.55	71.11	86781
2024-02-22	70.98	72.18	70.98	71.72	125587
2024-02-23	72.25	72.26	71.28	71.79	103174
2024-02-26	71.34	72.39	71.20	72.22	90161
2024-02-27	72.78	73.18	71.72	72.50	104140
2024-02-28	71.76	72.56	71.28	71.75	152614
2024-02-29	73.03	73.81	72.98	72.96	126231
2024-03-01	73.14	74.04	72.71	73.05	91302
2024-03-04	73.67	75.84	73.47	73.69	107750
2024-03-05	73.15	75.12	73.15	74.67	174093
2024-03-06	75.61	75.63	74.06	75.22	153429
2024-03-07	76.13	76.92	75.26	75.76	132056
2024-03-08	76.27	77.18	75.38	75.55	154974
2024-03-11	75.66	76.16	74.72	74.92	93045
2024-03-12	74.70	74.70	72.80	73.00	100440
2024-03-13	73.04	73.74	72.16	72.29	119537
2024-03-14	71.99	71.99	69.44	70.21	147372
2024-03-15	69.94	71.17	69.94	70.35	453032
2024-03-18	70.50	71.35	70.30	70.54	115887
2024-03-19	70.48	71.45	70.18	70.77	124574
2024-03-20	70.83	73.32	70.83	73.20	114945
2024-03-21	73.46	76.44	73.46	76.10	153623
2024-03-22	76.50	76.50	74.87	75.29	180962
2024-03-25	75.67	76.22	74.48	74.49	176949
2024-03-26	75.04	75.04	73.20	73.44	130323
2024-03-27	74.12	76.05	74.12	75.87	142958
2024-03-28	75.86	77.13	75.86	76.89	127909
2024-04-01	77.00	77.00	74.68	74.71	149850
2024-04-02	73.93	73.93	72.82	73.02	101049
2024-04-03	72.50	73.97	72.50	73.64	79913
2024-04-04	74.87	75.56	72.89	73.13	127323
2024-04-05	73.07	73.47	72.43	72.78	105203
2024-04-08	73.57	74.60	73.19	74.39	77255
2024-04-09	74.70	76.42	74.41	76.32	114597
2024-04-10	73.71	73.71	71.22	72.36	161868
2024-04-11	73.04	73.04	72.05	72.62	92517
2024-04-12	71.70	71.96	69.35	69.94	115550
2024-04-15	70.08	70.41	67.94	68.49	138277
2024-04-16	68.11	68.11	66.44	67.61	189517
2024-04-17	68.47	68.47	66.41	66.87	201256
2024-04-18	66.63	66.98	64.13	66.11	282877
2024-04-19	73.73	73.91	70.59	72.39	2006565
2024-04-22	72.00	72.16	69.04	69.34	6195466
2024-04-23	69.88	72.04	69.78	71.58	485724
2024-04-24	70.70	72.28	70.14	70.79	275238
2024-04-25	69.99	70.12	68.85	69.86	180162
2024-04-26	70.28	71.06	70.22	70.37	152114
2024-04-29	70.71	71.14	69.50	70.29	146359
2024-04-30	69.99	70.20	68.59	68.78	275175
2024-05-01	69.09	72.10	68.84	69.68	280371
2024-05-02	70.75	70.75	69.17	69.66	184815
2024-05-03	71.25	72.26	70.48	70.57	189903
2024-05-06	71.28	72.12	70.82	72.05	169064
2024-05-07	72.41	72.88	70.96	71.05	173430
2024-05-08	70.46	71.68	70.17	71.56	107240
2024-05-09	71.56	74.09	71.56	73.12	159470
2024-05-10	73.14	73.34	70.64	70.72	286221
2024-05-13	71.23	71.59	70.44	70.44	262966
2024-05-14	71.51	72.26	71.23	71.88	178047
2024-05-15	72.86	73.92	72.86	73.90	148190
2024-05-16	73.77	74.22	73.50	73.76	117580
2024-05-17	74.02	74.02	72.80	73.31	222136
2024-05-20	73.13	74.29	72.80	73.11	235564
2024-05-21	72.87	73.76	72.62	73.50	102472
2024-05-22	73.00	73.72	72.10	72.50	154922
2024-05-23	72.52	72.52	71.01	71.33	151720
2024-05-24	71.84	72.17	70.92	71.14	201018
2024-05-28	71.36	71.39	68.59	68.62	208878
2024-05-29	67.42	68.07	67.09	67.46	214518
2024-05-30	68.28	69.03	67.87	68.38	176553
2024-05-31	68.90	70.38	68.90	70.29	175357
2024-06-03	70.93	71.36	69.89	71.10	210144
2024-06-04	70.50	71.13	69.90	70.23	100387
2024-06-05	70.97	71.19	69.71	70.65	110634
2024-06-06	70.16	70.77	69.60	70.32	137218
2024-06-07	69.39	69.67	68.25	68.58	97576
2024-06-10	68.04	69.48	67.96	69.04	126508
2024-06-11	68.68	69.98	68.67	69.97	210265
2024-06-12	73.05	74.38	71.81	72.00	251475
2024-06-13	72.16	72.16	70.28	71.16	155527
2024-06-14	70.24	70.70	69.70	70.29	124786
2024-06-17	69.95	70.92	69.54	70.89	95328
2024-06-18	71.16	71.91	70.42	70.81	231197
2024-06-20	70.65	71.83	70.30	71.45	193963
2024-06-21	71.33	71.86	70.39	71.64	606756
2024-06-24	72.01	73.50	71.79	72.13	185252
2024-06-25	71.75	72.35	70.72	71.07	177225
2024-06-26	70.58	71.00	70.16	70.23	152969
2024-06-27	70.41	70.80	69.75	70.79	153330
2024-06-28	71.69	72.67	70.98	72.56	689350
2024-07-01	72.81	72.81	70.70	70.88	219933
2024-07-02	71.04	72.24	71.04	71.82	92397
2024-07-03	72.32	73.02	71.87	72.16	54488
2024-07-05	71.97	72.62	71.54	72.12	105931
2024-07-08	73.06	73.25	71.99	72.43	107936
2024-07-09	72.13	72.62	71.69	72.23	76692
2024-07-10	72.15	73.33	71.42	73.29	113160
2024-07-11	74.00	76.17	73.83	75.34	197214
2024-07-12	75.50	76.85	75.38	75.91	182522
2024-07-15	76.00	77.47	76.00	76.66	190882
2024-07-16	77.49	81.10	77.49	81.04	268185
2024-07-17	80.53	82.64	80.53	81.29	294035
2024-07-18	80.24	85.95	79.79	82.06	342577
2024-07-19	82.09	84.36	81.68	81.84	269316
2024-07-22	81.99	82.13	80.25	81.40	213668
2024-07-23	81.07	83.87	81.07	83.19	170630
2024-07-24	82.89	83.90	80.94	81.00	226193
2024-07-25	81.44	86.59	81.39	85.89	393856
2024-07-26	87.31	87.34	85.39	86.91	275401
2024-07-29	86.20	86.55	83.37	84.10	206298
2024-07-30	84.78	85.57	83.84	84.39	200832
2024-07-31	84.77	87.77	83.63	85.82	163115
2024-08-01	86.11	86.60	82.60	84.28	201512
2024-08-02	81.73	82.80	80.40	82.78	184369
2024-08-05	78.71	82.39	77.76	81.00	232678
2024-08-06	81.38	83.21	81.24	82.84	187976
2024-08-07	84.27	84.83	81.43	81.61	254409
2024-08-08	82.84	83.97	81.94	83.22	150008
2024-08-09	83.54	83.66	82.65	83.07	115350
2024-08-12	83.64	83.64	81.71	82.02	158601
2024-08-13	83.09	84.05	82.01	83.50	134639
2024-08-14	84.09	84.09	82.62	83.26	90166
2024-08-15	85.00	85.64	83.83	84.11	144235
2024-08-16	83.92	85.11	83.81	84.68	111173
2024-08-19	84.63	85.69	84.28	85.48	120946
2024-08-20	85.24	85.47	83.85	84.51	94540
2024-08-21	84.70	85.00	83.49	84.60	94673
2024-08-22	84.44	85.81	84.44	85.28	105720
2024-08-23	85.61	89.61	85.01	88.51	195971
2024-08-26	88.97	89.64	87.33	87.50	179575
2024-08-27	87.12	87.43	86.36	87.03	114978
2024-08-28	87.02	88.23	85.98	86.43	179541
2024-08-29	86.81	88.12	86.37	87.82	160756
2024-08-30	87.82	89.66	87.69	89.36	157165
2024-09-03	88.72	89.44	86.95	87.56	142037
2024-09-04	87.22	88.48	86.65	87.30	97841
2024-09-05	87.73	88.23	86.67	87.93	91545
2024-09-06	88.28	88.74	86.87	87.42	147530
2024-09-09	87.44	88.46	86.80	87.70	108572
2024-09-10	88.16	88.87	86.59	88.79	107705
2024-09-11	87.82	89.29	86.52	88.80	152303
2024-09-12	89.45	90.00	88.76	89.46	104978
2024-09-13	89.50	92.00	88.89	91.61	244274
2024-09-16	90.41	94.82	90.41	94.47	269451
2024-09-17	95.47	97.57	94.77	96.28	400418
2024-09-18	95.99	97.17	93.58	95.37	282446
2024-09-19	97.57	97.57	95.39	95.60	149518
2024-09-20	96.27	96.27	94.13	95.13	457941
2024-09-23	96.09	96.09	94.65	95.82	124925
2024-09-24	95.73	97.35	95.33	97.15	102380
2024-09-25	97.06	97.55	95.56	95.59	162050
2024-09-26	96.80	96.80	94.45	95.06	304306
2024-09-27	95.73	97.51	94.84	95.70	145398
2024-09-30	94.91	96.08	94.91	95.95	133351
2024-10-01	95.34	95.34	93.37	93.49	143739
2024-10-02	93.54	94.17	92.51	92.83	157800
2024-10-03	92.50	92.65	91.28	92.42	166640
2024-10-04	93.95	95.01	92.90	94.27	322648
2024-10-07	93.57	93.76	90.58	91.46	265648
2024-10-08	92.06	92.06	90.30	90.74	197287
2024-10-09	91.05	93.02	90.99	92.50	211534
2024-10-10	91.10	91.85	90.72	91.83	207493
2024-10-11	92.24	94.29	92.24	93.82	143659
2024-10-14	93.95	96.56	93.38	96.53	135093
2024-10-15	97.00	99.16	96.84	98.20	140296
2024-10-16	99.19	102.19	99.01	101.17	372707
2024-10-17	104.97	110.67	101.81	105.35	829791
2024-10-18	105.70	107.21	104.32	106.48	431611
2024-10-21	106.05	106.50	103.80	104.85	352706
2024-10-22	104.55	105.40	102.77	103.44	208509
2024-10-23	103.14	103.55	100.52	100.85	393295
2024-10-24	100.85	101.10	100.14	100.46	261730
2024-10-25	101.07	101.87	99.89	99.99	209568
2024-10-28	101.26	101.64	100.36	100.60	245858
2024-10-29	99.95	100.97	99.77	100.78	184096
2024-10-30	100.75	102.49	100.14	100.96	187192
2024-10-31	101.15	101.42	98.74	98.77	120089
2024-11-01	99.93	99.93	97.66	98.04	197451
2024-11-04	97.36	99.08	96.95	97.96	175290
2024-11-05	97.84	101.36	97.84	101.13	348142
2024-11-06	106.23	108.76	101.48	102.30	469596
2024-11-07	102.65	102.99	99.90	102.20	222634
2024-11-08	102.80	104.16	102.14	103.88	197619
2024-11-11	105.39	106.29	104.46	105.01	130112
2024-11-12	104.15	104.88	102.02	102.24	193564
2024-11-13	103.32	103.32	99.46	100.24	211070
2024-11-14	100.82	102.69	100.18	100.72	182382
2024-11-15	101.18	101.57	99.72	99.88	135360
2024-11-18	100.31	101.02	99.37	99.89	132128
2024-11-19	98.97	100.53	97.94	99.99	166700
2024-11-20	100.35	100.60	99.39	99.65	102506
2024-11-21	100.01	102.89	99.51	101.99	112787
2024-11-22	102.56	104.06	102.56	103.42	96801
2024-11-25	104.15	106.00	104.15	105.55	182361
2024-11-26	104.81	106.77	104.58	106.60	111639
2024-11-27	106.88	107.31	104.39	104.63	168704
2024-11-29	105.69	105.69	104.19	104.66	93371
2024-12-02	105.04	105.04	103.15	103.66	154853
2024-12-03	103.73	104.80	102.88	102.90	91008
2024-12-04	102.47	103.57	99.42	101.40	182025
2024-12-05	101.08	101.89	100.39	101.22	94007
2024-12-06	102.16	102.57	100.52	100.60	105019
2024-12-09	100.60	102.17	99.57	100.44	160659
2024-12-10	100.78	100.78	99.29	99.65	168288
2024-12-11	101.05	101.73	99.85	100.61	435621
2024-12-12	100.22	101.68	100.22	100.66	222625
2024-12-13	100.41	100.99	97.78	99.04	179887
2024-12-16	99.04	100.19	98.00	98.43	153548
2024-12-17	97.55	98.87	95.71	97.15	317549
2024-12-18	98.05	98.10	89.70	90.53	278796
2024-12-19	91.77	92.57	89.83	90.67	189076
2024-12-20	89.35	92.67	89.29	92.49	704346
2024-12-23	92.16	92.88	91.50	92.58	133623
2024-12-24	92.80	93.92	92.42	93.70	59357
2024-12-26	92.96	94.61	92.96	94.56	96417
2024-12-27	93.60	94.89	92.16	93.35	101984
2024-12-30	92.53	93.26	91.44	92.57	96459
2024-12-31	92.84	93.20	91.97	92.34	86603
2025-01-02	92.62	93.22	90.94	91.37	98371
2025-01-03	92.02	92.86	91.11	92.60	173810
2025-01-06	92.85	93.19	90.45	90.76	105988
2025-01-07	90.88	91.21	88.81	89.45	119063
2025-01-08	88.67	89.54	88.10	89.49	182070
2025-01-10	87.47	88.00	85.33	85.78	186476
2025-01-13	85.13	85.41	82.85	84.67	337192
2025-01-14	85.24	86.51	85.13	86.44	239014
2025-01-15	88.38	89.10	86.46	86.83	194040
2025-01-16	87.29	88.12	86.81	88.07	203359
2025-01-17	88.78	89.24	87.44	88.22	181859
2025-01-21	89.25	90.00	88.49	89.20	225844
2025-01-22	88.59	89.22	86.06	86.65	376527
2025-01-23	87.19	90.09	84.31	89.29	363531
2025-01-24	88.30	89.84	87.68	88.82	311426
2025-01-27	88.58	90.44	88.15	90.03	207200
2025-01-28	89.60	91.07	89.60	90.11	138116
2025-01-29	89.67	90.29	87.74	88.44	146609
2025-01-30	89.30	89.81	88.04	88.83	160651
2025-01-31	88.88	89.39	87.92	88.63	143441
2025-02-03	86.77	88.00	85.82	87.15	190691
2025-02-04	86.74	87.35	85.69	87.12	268776
2025-02-05	87.50	88.35	87.10	88.34	221727
2025-02-06	89.17	89.48	88.30	89.31	215453
2025-02-07	89.19	89.67	87.93	89.00	176204
2025-02-10	89.60	89.60	86.76	86.83	237886
2025-02-11	86.02	86.82	86.02	86.21	129140
2025-02-12	84.33	84.67	83.11	83.63	149112
2025-02-13	84.04	84.45	82.95	84.40	221332
2025-02-14	85.06	85.83	84.78	85.26	82018
2025-02-18	85.12	86.52	84.59	86.45	94996
2025-02-19	85.35	87.27	85.35	86.41	114440
2025-02-20	86.30	86.98	85.45	86.54	178911
2025-02-21	88.71	88.77	85.25	86.33	186333
2025-02-24	86.41	87.48	85.60	86.82	156244
2025-02-25	87.44	88.10	87.04	87.20	200163
2025-02-26	87.07	87.85	84.96	86.70	297346
2025-02-27	86.49	87.56	86.18	86.41	122217
2025-02-28	86.00	87.99	85.42	86.78	206194
2025-03-03	86.87	87.85	84.66	85.60	208007
2025-03-04	84.84	84.84	81.89	82.56	227207
2025-03-05	82.45	83.39	82.05	82.99	355915
2025-03-06	82.37	87.19	80.10	86.03	424071
2025-03-07	86.05	88.49	84.26	87.41	241702
2025-03-10	87.03	87.03	83.88	85.26	323379
2025-03-11	85.40	85.86	80.18	80.35	329454
2025-03-12	80.67	81.12	76.80	77.07	450489
2025-03-13	77.37	77.59	74.59	75.52	359905
2025-03-14	76.53	78.33	76.18	77.70	163717
2025-03-17	77.43	79.11	77.20	79.06	239896
2025-03-18	79.08	79.59	77.91	78.98	157113
2025-03-19	78.78	80.46	78.78	79.43	174162
2025-03-20	78.39	79.93	78.39	78.91	180403
2025-03-21	78.74	80.00	78.50	78.92	569868
2025-03-24	79.88	81.35	79.88	80.97	137525
2025-03-25	81.31	81.64	80.48	80.93	182537
2025-03-26	81.17	82.24	80.43	80.69	187563
2025-03-27	80.67	81.46	79.73	79.97	135804
2025-03-28	80.15	80.23	77.72	78.56	129518
2025-03-31	77.82	81.09	77.21	80.25	221642
2025-04-01	79.68	81.77	79.48	80.69	179653
2025-04-02	79.83	81.56	79.52	81.05	118759
2025-04-03	77.12	78.13	75.53	77.12	282685
2025-04-04	75.10	77.16	74.35	75.74	422000
2025-04-07	73.18	78.57	71.83	73.30	384904
2025-04-08	75.60	75.62	69.41	70.24	223169
2025-04-09	68.99	77.88	68.99	77.00	434437
2025-04-10	75.53	75.53	72.32	73.75	298609
2025-04-11	72.67	73.63	71.01	73.57	217969
2025-04-14	74.34	75.08	73.35	74.44	199652
2025-04-15	74.42	75.88	74.15	74.70	196082
2025-04-16	74.52	75.01	73.50	73.89	255777
2025-04-17	71.67	76.50	71.67	74.26	335800
2025-04-21	72.93	73.45	70.46	71.22	300477
2025-04-22	72.71	74.38	71.46	74.32	307458
2025-04-23	76.53	78.70	74.20	74.25	162187
2025-04-24	74.46	77.03	74.46	76.85	139162
2025-04-25	76.50	76.53	75.39	76.20	99602
2025-04-28	75.94	76.92	75.03	76.19	110090
2025-04-29	75.79	77.40	75.18	77.13	98294
2025-04-30	76.47	76.47	73.86	76.32	173992
2025-05-01	76.70	77.67	75.26	76.73	190962
2025-05-02	77.56	79.25	77.04	78.46	158531
2025-05-05	77.81	79.13	77.34	77.43	122006
2025-05-06	76.50	77.58	76.09	76.99	113055
2025-05-07	77.50	78.20	76.96	77.68	103787
2025-05-08	78.56	80.34	77.77	79.96	157453
2025-05-09	80.01	80.89	79.52	79.70	198897
2025-05-12	82.82	83.82	81.00	82.87	219081
2025-05-13	83.01	83.13	81.69	81.95	233044
2025-05-14	81.47	82.34	81.47	81.96	154094
2025-05-15	82.01	83.97	81.76	83.51	222519
2025-05-16	83.56	83.99	82.03	82.84	189968
2025-05-19	81.19	81.87	81.03	81.66	115488
2025-05-20	81.08	81.62	80.12	80.54	119190
2025-05-21	79.44	79.49	77.69	77.74	157876
2025-05-22	77.32	77.62	75.98	76.07	210174
2025-05-23	74.91	76.51	74.91	75.75	166179
2025-05-27	76.65	78.23	76.26	77.89	183331
2025-05-28	77.76	78.19	77.48	77.92	170278
2025-05-29	78.42	78.86	77.25	77.46	158323
2025-05-30	76.99	77.52	76.32	76.84	155314
2025-06-02	76.54	76.54	75.01	75.54	203284
2025-06-03	75.34	76.16	74.55	76.00	125397
2025-06-04	75.99	76.61	75.42	75.74	129982
2025-06-05	75.49	75.90	75.04	75.10	138582
2025-06-06	76.52	76.85	75.40	76.33	198296
2025-06-09	76.94	77.71	76.33	76.98	131014
2025-06-10	77.86	78.33	76.82	77.44	148058
2025-06-11	77.44	77.61	75.79	76.17	311536
2025-06-12	75.62	77.37	75.33	77.33	262611
2025-06-13	76.13	76.72	75.27	75.67	161383
2025-06-16	76.75	77.18	75.31	75.40	150947
2025-06-17	74.61	75.21	73.47	73.99	277340
2025-06-18	73.77	75.18	73.76	74.51	148362
2025-06-20	74.89	75.10	74.19	74.85	248923
2025-06-23	74.51	76.08	73.53	76.01	112516
2025-06-24	76.79	78.03	76.27	76.97	113908
2025-06-25	77.00	77.00	75.60	75.77	124002
2025-06-26	76.25	77.34	75.89	77.19	143395
2025-06-27	77.37	78.38	77.18	78.11	298258
2025-06-30	78.53	78.53	73.85	75.35	374184
2025-07-01	74.60	78.13	74.60	76.29	250759
2025-07-02	76.37	77.92	75.43	77.87	187041
2025-07-03	78.15	78.54	77.34	78.01	123858
2025-07-07	77.48	78.55	76.07	76.49	164814
2025-07-08	76.52	77.73	76.31	77.00	130129
2025-07-09	77.31	78.02	76.65	77.08	195943
2025-07-10	77.12	78.81	77.04	77.58	285426
2025-07-11	76.99	77.11	76.27	76.77	191063
2025-07-14	76.67	77.41	76.42	77.06	212162
2025-07-15	77.05	77.32	73.94	74.30	217072
2025-07-16	74.94	76.32	74.00	75.99	283631
2025-07-17	75.46	77.22	75.01	75.56	370466
2025-07-18	76.39	78.72	72.21	72.69	619346
2025-07-21	72.32	74.63	72.05	73.81	317451
2025-07-22	74.18	75.28	73.62	74.84	259878
2025-07-23	75.13	75.75	74.50	75.50	228919
2025-07-24	75.27	77.24	75.27	76.28	287103
2025-07-25	76.88	76.88	74.61	75.19	169094
2025-07-28	75.22	75.30	74.03	74.33	125730
2025-07-29	74.86	75.26	74.17	75.25	148019
2025-07-30	75.12	75.63	73.31	73.75	241050
2025-07-31	73.11	74.07	72.74	73.56	185077
2025-08-01	72.53	73.39	71.48	72.21	214905
2025-08-04	72.26	74.06	72.06	73.84	135340
2025-08-05	74.10	74.79	73.40	74.78	177078
2025-08-06	74.83	74.99	73.78	74.59	214677
2025-08-07	75.33	75.33	72.79	72.96	142089
2025-08-08	73.36	73.85	72.87	72.62	238377
2025-08-11	72.94	74.67	72.62	73.35	381170
2025-08-12	73.59	75.77	73.59	75.34	198156
2025-08-13	75.87	78.06	75.35	77.96	188220
2025-08-14	76.96	77.00	76.13	76.63	192470
2025-08-15	76.89	76.89	74.31	74.93	176898
2025-08-18	75.03	75.35	74.07	74.20	145715
2025-08-19	74.43	75.51	74.21	74.56	145901
2025-08-20	74.63	74.63	73.19	73.32	231319
2025-08-21	73.35	73.60	71.31	71.85	422739
2025-08-22	71.80	76.42	71.69	76.27	352319
2025-08-25	76.21	77.07	75.85	76.54	214759
2025-08-26	76.82	77.18	76.10	76.28	185943
2025-08-27	75.72	76.51	74.70	75.37	326028
2025-08-28	75.42	75.57	73.21	74.02	355689
2025-08-29	74.31	74.50	72.93	73.86	474067
2025-09-02	72.85	72.85	71.24	71.40	206596
2025-09-03	70.99	71.54	70.24	71.29	266552
2025-09-04	71.69	72.72	71.63	72.68	191514
2025-09-05	73.07	73.55	71.41	72.54	143153
2025-09-08	72.87	72.98	71.63	72.04	429692
2025-09-09	71.76	72.05	70.33	70.54	222201
2025-09-10	70.03	71.28	70.02	71.09	276703
2025-09-11	71.49	72.50	71.23	71.86	242141
2025-09-12	71.48	72.37	71.13	71.60	176998
2025-09-15	71.98	72.25	70.25	70.34	218433
2025-09-16	69.40	70.03	68.31	69.38	261181
2025-09-17	69.38	71.43	69.09	69.35	294708
2025-09-18	69.62	70.38	69.41	69.54	167022
2025-09-19	69.74	69.74	68.45	68.59	520851

Explore More About CNS

Coins representing dividend payouts and trends

CNS Dividend History

Discover Cohen & Steers'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

CNS Stock Split History

Discover Cohen & Steers'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

CNS Historical Prices

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

Web Analytics