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

COHU Historical Prices

Summary

Key Stock Metrics

16.58

(March 10, 2025)

52-Week Low

29.42

(November 6, 2024)

52-Week High

61.75

(March 2, 2000)

All-Time High

16.58

(March 10, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-05-26	3.91	3.91	3.88	3.91	31200
1993-05-27	3.88	3.88	3.84	3.84	7200
1993-05-28	3.81	3.81	3.75	3.77	20000
1993-06-01	3.81	3.92	3.80	3.91	107200
1993-06-02	3.88	3.92	3.88	3.89	64000
1993-06-03	3.88	3.92	3.88	3.88	38400
1993-06-04	3.88	3.88	3.86	3.88	11200
1993-06-07	3.89	3.89	3.88	3.88	37600
1993-06-08	3.91	3.98	3.86	3.86	40000
1993-06-09	3.88	3.92	3.88	3.88	68800
1993-06-10	3.88	3.92	3.88	3.92	11200
1993-06-11	3.91	3.94	3.88	3.92	20000
1993-06-14	3.94	3.95	3.91	3.91	12000
1993-06-15	3.91	3.94	3.91	3.94	4800
1993-06-16	3.97	4.05	3.94	3.98	103200
1993-06-17	4.05	4.08	4.05	4.06	114400
1993-06-18	4.08	4.08	3.98	4.03	57600
1993-06-21	4.05	4.05	3.98	4.03	20000
1993-06-22	4.05	4.08	4.03	4.08	60800
1993-06-23	4.08	4.13	4.08	4.13	88000
1993-06-24	4.13	4.13	4.05	4.08	102400
1993-06-25	4.11	4.11	4.08	4.11	29600
1993-06-28	4.13	4.13	4.09	4.13	39200
1993-06-29	4.19	4.25	4.09	4.13	94800
1993-06-30	4.03	4.13	3.97	4.06	155600
1993-07-01	4.06	4.31	4.06	4.31	139200
1993-07-02	4.34	4.41	4.31	4.41	135600
1993-07-06	4.44	4.69	4.41	4.56	279200
1993-07-07	4.66	4.66	4.47	4.47	203200
1993-07-08	4.47	4.56	4.41	4.50	74800
1993-07-09	4.50	4.56	4.47	4.50	118800
1993-07-12	4.53	4.56	4.47	4.53	140400
1993-07-13	4.50	4.66	4.50	4.63	109200
1993-07-14	4.66	4.81	4.63	4.72	101600
1993-07-15	4.75	4.78	4.63	4.63	92400
1993-07-16	4.66	4.72	4.56	4.59	88800
1993-07-19	4.66	4.72	4.56	4.59	47600
1993-07-20	4.66	4.66	4.50	4.50	162800
1993-07-21	4.44	4.56	4.31	4.50	215600
1993-07-22	4.72	4.75	4.59	4.66	254000
1993-07-23	4.63	4.72	4.44	4.50	235200
1993-07-26	4.50	4.59	4.50	4.59	84800
1993-07-27	4.63	4.66	4.56	4.59	136800
1993-07-28	4.53	4.63	4.50	4.59	40000
1993-07-29	4.59	4.63	4.56	4.56	28800
1993-07-30	4.63	4.66	4.53	4.56	72800
1993-08-02	4.56	4.56	4.28	4.38	91200
1993-08-03	4.28	4.34	3.44	3.66	378400
1993-08-04	3.72	4.09	3.72	3.88	367600
1993-08-05	3.88	4.09	3.88	4.03	86400
1993-08-06	4.09	4.22	4.06	4.22	74800
1993-08-09	4.25	4.25	4.09	4.16	56000
1993-08-10	4.09	4.19	4.09	4.13	34800
1993-08-11	4.06	4.16	3.88	4.06	371600
1993-08-12	4.09	4.22	4.03	4.13	91600
1993-08-13	4.19	4.25	4.13	4.22	49600
1993-08-16	4.25	4.25	4.13	4.13	37200
1993-08-17	4.09	4.16	3.94	4.00	189600
1993-08-18	4.06	4.09	3.97	4.09	38000
1993-08-19	4.09	4.41	4.09	4.34	75200
1993-08-20	4.38	4.63	4.34	4.50	166800
1993-08-23	4.56	4.63	4.56	4.56	52400
1993-08-24	4.56	4.56	4.44	4.56	92000
1993-08-25	4.47	4.53	4.44	4.50	59600
1993-08-26	4.53	4.53	4.38	4.38	16000
1993-08-27	4.38	4.47	4.38	4.47	99600
1993-08-30	4.41	4.47	4.41	4.47	13600
1993-08-31	4.47	4.47	4.41	4.47	28000
1993-09-01	4.41	4.41	4.28	4.34	25200
1993-09-02	4.31	4.41	4.16	4.16	92000
1993-09-03	4.16	4.25	3.78	4.00	611200
1993-09-07	4.06	4.06	3.94	3.97	48400
1993-09-08	3.91	3.94	3.78	3.88	30400
1993-09-09	3.91	3.97	3.84	3.88	46000
1993-09-10	3.94	3.94	3.88	3.91	123600
1993-09-13	3.97	3.97	3.88	3.97	31200
1993-09-14	4.03	4.03	3.91	3.91	80800
1993-09-15	3.91	4.06	3.91	4.06	21600
1993-09-16	4.03	4.16	4.03	4.06	23200
1993-09-17	4.06	4.06	3.97	4.06	17200
1993-09-20	4.06	4.16	4.06	4.16	27600
1993-09-21	4.09	4.09	4.00	4.00	16400
1993-09-22	4.00	4.19	4.00	4.19	18800
1993-09-23	4.22	4.44	4.22	4.41	74400
1993-09-24	4.47	4.47	4.28	4.28	26800
1993-09-27	4.25	4.34	4.25	4.28	14400
1993-09-28	4.25	4.28	4.22	4.28	10800
1993-09-29	4.25	4.25	4.19	4.19	46800
1993-09-30	4.16	4.16	4.06	4.13	51600
1993-10-01	4.09	4.09	4.09	4.09	4400
1993-10-04	4.06	4.06	4.00	4.00	592400
1993-10-05	4.06	4.13	4.06	4.13	30800
1993-10-06	4.13	4.19	4.13	4.19	12400
1993-10-07	4.13	4.19	4.09	4.13	21600
1993-10-08	4.16	4.16	4.16	4.16	4800
1993-10-11	4.19	4.22	4.09	4.16	25200
1993-10-12	4.13	4.19	4.09	4.19	9600
1993-10-13	4.22	4.22	4.13	4.13	48000
1993-10-14	4.19	4.22	4.16	4.19	14400
1993-10-15	4.19	4.28	4.19	4.25	12800
1993-10-18	4.22	4.22	4.22	4.22	5600
1993-10-19	4.22	4.31	4.22	4.25	37200
1993-10-20	4.25	4.31	4.25	4.28	20400
1993-10-21	4.47	4.91	4.41	4.91	518400
1993-10-22	5.13	5.38	5.09	5.22	335600
1993-10-25	5.56	5.63	5.28	5.47	215200
1993-10-26	5.38	5.44	5.22	5.34	136400
1993-10-27	5.34	5.41	5.34	5.41	91600
1993-10-28	5.34	5.34	5.13	5.13	29200
1993-10-29	5.13	5.16	5.09	5.13	54000
1993-11-01	5.13	5.19	5.13	5.16	55600
1993-11-02	5.22	5.22	5.13	5.19	44800
1993-11-03	5.19	5.28	5.09	5.09	104400
1993-11-04	5.13	5.13	4.81	4.81	52400
1993-11-05	4.81	4.81	4.34	4.69	201200
1993-11-08	4.69	4.69	4.59	4.66	40800
1993-11-09	4.72	4.91	4.72	4.84	69200
1993-11-10	4.91	4.91	4.88	4.91	11200
1993-11-11	4.94	4.94	4.88	4.94	52000
1993-11-12	4.94	4.94	4.84	4.84	52800
1993-11-15	4.84	4.84	4.72	4.72	14000
1993-11-16	4.69	4.69	4.59	4.63	27600
1993-11-17	4.63	4.63	4.47	4.47	18000
1993-11-18	4.50	4.50	4.31	4.34	46800
1993-11-19	4.31	4.34	4.16	4.34	80800
1993-11-22	4.28	4.38	4.16	4.22	106400
1993-11-23	4.19	4.28	4.19	4.22	26400
1993-11-24	4.22	4.34	4.22	4.34	13600
1993-11-26	4.41	4.50	4.41	4.50	8800
1993-11-29	4.44	4.50	4.38	4.38	8400
1993-11-30	4.31	4.34	4.31	4.34	49600
1993-12-01	4.34	4.56	4.34	4.53	29600
1993-12-02	4.56	4.59	4.50	4.59	76800
1993-12-03	4.63	4.88	4.63	4.81	31200
1993-12-06	4.81	4.91	4.81	4.81	18400
1993-12-07	4.81	4.88	4.78	4.81	12400
1993-12-08	4.78	4.78	4.66	4.69	17200
1993-12-09	4.69	4.69	4.63	4.63	73600
1993-12-10	4.59	4.59	4.44	4.44	52800
1993-12-13	4.44	4.44	4.38	4.44	100400
1993-12-14	4.41	4.41	4.38	4.38	9600
1993-12-15	4.38	4.41	4.38	4.41	7600
1993-12-16	4.38	4.47	4.38	4.47	23200
1993-12-17	4.44	4.50	4.44	4.47	3200
1993-12-20	4.41	4.47	4.41	4.47	12800
1993-12-21	4.47	4.47	4.47	4.47	4000
1993-12-22	4.47	4.47	4.41	4.47	11600
1993-12-23	4.41	4.47	4.41	4.47	11600
1993-12-27	4.44	4.56	4.44	4.56	18800
1993-12-28	4.59	4.81	4.56	4.81	36400
1993-12-29	4.81	4.91	4.81	4.91	16400
1993-12-30	4.84	4.91	4.81	4.91	18800
1993-12-31	4.84	4.88	4.78	4.78	27600
1994-01-03	4.78	4.84	4.75	4.84	13200
1994-01-04	4.84	4.84	4.81	4.81	15600
1994-01-05	4.78	4.78	4.66	4.66	43200
1994-01-06	4.72	4.81	4.72	4.81	25600
1994-01-07	4.84	4.84	4.78	4.81	17200
1994-01-10	4.81	4.81	4.66	4.72	33600
1994-01-11	4.69	4.78	4.69	4.75	8800
1994-01-12	4.81	5.03	4.81	5.03	35600
1994-01-13	5.06	5.19	5.06	5.16	51200
1994-01-14	5.16	5.44	5.16	5.44	54800
1994-01-17	5.50	5.69	5.50	5.69	35600
1994-01-18	5.63	5.69	5.41	5.50	67200
1994-01-19	5.50	5.50	5.25	5.25	24000
1994-01-20	5.25	5.31	5.25	5.28	17200
1994-01-21	5.34	5.34	5.28	5.31	16800
1994-01-24	5.25	5.34	5.22	5.34	21200
1994-01-25	5.28	5.34	5.28	5.34	7600
1994-01-26	5.31	5.31	5.25	5.25	10000
1994-01-27	5.25	5.34	5.25	5.34	28000
1994-01-28	5.38	5.56	5.38	5.53	83200
1994-01-31	5.47	5.53	5.44	5.53	18000
1994-02-01	5.53	5.53	5.44	5.53	38800
1994-02-02	5.47	5.63	5.47	5.53	44800
1994-02-03	5.47	5.47	5.38	5.38	12800
1994-02-04	5.34	5.34	4.94	5.00	59200
1994-02-07	4.91	5.06	4.91	5.06	34800
1994-02-08	5.03	5.19	5.00	5.19	36000
1994-02-09	5.25	5.34	5.25	5.31	15200
1994-02-10	5.34	5.44	5.28	5.41	17600
1994-02-11	5.44	5.44	5.34	5.44	8800
1994-02-14	5.50	5.59	5.47	5.56	27200
1994-02-15	5.56	5.59	5.56	5.59	32800
1994-02-16	5.56	5.56	5.38	5.38	28400
1994-02-17	5.34	5.41	5.34	5.41	26400
1994-02-18	5.50	5.59	5.44	5.44	102000
1994-02-22	5.25	5.31	5.16	5.31	328000
1994-02-23	5.25	5.28	5.22	5.28	31200
1994-02-24	5.22	5.28	5.16	5.28	33600
1994-02-25	5.25	5.31	5.25	5.31	27200
1994-02-28	5.22	5.44	5.22	5.44	24800
1994-03-01	5.41	5.41	5.28	5.28	42400
1994-03-02	5.31	5.31	5.13	5.16	39600
1994-03-03	5.16	5.16	5.13	5.16	10800
1994-03-04	5.13	5.13	4.84	5.03	135200
1994-03-07	5.09	5.09	4.91	4.97	66400
1994-03-08	4.97	5.03	4.94	5.03	21200
1994-03-09	5.03	5.03	4.94	4.94	6000
1994-03-10	4.94	4.94	4.59	4.69	66400
1994-03-11	4.81	4.91	4.72	4.81	215600
1994-03-14	4.88	5.00	4.84	5.00	91200
1994-03-15	5.06	5.22	5.06	5.13	28400
1994-03-16	5.19	5.19	5.00	5.09	28800
1994-03-17	5.03	5.09	5.03	5.03	26400
1994-03-18	4.97	4.97	4.91	4.91	18800
1994-03-21	4.94	4.94	4.75	4.81	46800
1994-03-22	4.75	4.75	4.66	4.75	132000
1994-03-23	4.81	4.88	4.78	4.88	80000
1994-03-24	4.81	4.97	4.81	4.84	24800
1994-03-25	4.88	4.94	4.88	4.88	19600
1994-03-28	4.97	5.00	4.88	5.00	37600
1994-03-29	5.00	5.00	4.78	4.91	41600
1994-03-30	4.84	4.84	4.75	4.75	20000
1994-03-31	4.75	4.75	4.63	4.72	19600
1994-04-04	4.41	4.44	4.38	4.44	70400
1994-04-05	4.38	4.56	4.38	4.53	41200
1994-04-06	4.53	4.56	4.53	4.56	22800
1994-04-07	4.59	4.59	4.47	4.50	96400
1994-04-08	4.50	4.50	4.44	4.47	12800
1994-04-11	4.41	4.47	4.38	4.38	21200
1994-04-12	4.41	4.41	4.34	4.34	4400
1994-04-13	4.38	4.38	4.28	4.31	23200
1994-04-14	4.25	4.25	4.16	4.25	125200
1994-04-15	4.28	4.31	4.28	4.28	6400
1994-04-18	4.25	4.34	4.25	4.34	4800
1994-04-19	4.31	4.41	4.31	4.41	22400
1994-04-20	4.41	4.41	4.34	4.41	21200
1994-04-21	4.38	4.38	4.22	4.22	53200
1994-04-22	4.16	4.25	4.13	4.19	43600
1994-04-25	4.19	4.31	4.19	4.31	22400
1994-04-26	4.34	4.38	4.34	4.38	8000
1994-04-28	4.34	4.41	4.28	4.31	18800
1994-04-29	4.31	4.34	4.28	4.34	12000
1994-05-02	4.34	4.41	4.34	4.41	16800
1994-05-03	4.41	4.41	4.34	4.34	18000
1994-05-04	4.34	4.41	4.28	4.41	18800
1994-05-05	4.41	4.41	4.34	4.34	16800
1994-05-06	4.31	4.31	4.31	4.31	6000
1994-05-09	4.28	4.31	4.22	4.28	10800
1994-05-10	4.25	4.25	4.25	4.25	1600
1994-05-11	4.25	4.25	4.22	4.22	2400
1994-05-12	4.19	4.25	4.19	4.19	5600
1994-05-13	4.16	4.19	4.16	4.19	6000
1994-05-16	4.16	4.19	4.16	4.16	19200
1994-05-17	4.19	4.25	4.19	4.22	5200
1994-05-18	4.22	4.25	4.22	4.25	1600
1994-05-19	4.22	4.31	4.22	4.31	4800
1994-05-20	4.34	4.34	4.28	4.28	3600
1994-05-23	4.28	4.34	4.22	4.25	27200
1994-05-24	4.22	4.22	4.22	4.22	800
1994-05-25	4.19	4.28	4.19	4.28	4000
1994-05-26	4.25	4.28	4.25	4.28	800
1994-05-27	4.22	4.22	4.13	4.16	33200
1994-05-31	4.13	4.13	4.13	4.13	2800
1994-06-01	4.09	4.13	4.06	4.13	11600
1994-06-02	4.16	4.25	4.16	4.19	14000
1994-06-03	4.16	4.19	4.16	4.19	9200
1994-06-06	4.25	4.25	4.22	4.22	5600
1994-06-07	4.19	4.22	4.19	4.19	8400
1994-06-08	4.25	4.25	4.19	4.22	13200
1994-06-09	4.25	4.25	4.19	4.25	9200
1994-06-10	4.25	4.25	4.25	4.25	800
1994-06-13	4.25	4.25	4.25	4.25	3600
1994-06-14	4.34	4.38	4.34	4.34	12400
1994-06-15	4.31	4.34	4.28	4.34	6400
1994-06-16	4.38	4.41	4.31	4.34	15200
1994-06-17	4.41	4.41	4.38	4.38	34000
1994-06-20	4.31	4.31	4.31	4.31	3600
1994-06-21	4.28	4.28	4.19	4.19	13600
1994-06-22	4.19	4.19	4.17	4.17	28800
1994-06-23	4.25	4.31	4.19	4.31	38000
1994-06-24	4.28	4.34	4.28	4.28	13600
1994-06-27	4.22	4.28	4.19	4.28	16800
1994-06-28	4.28	4.31	4.25	4.31	3200
1994-06-29	4.30	4.30	4.19	4.25	47600
1994-06-30	4.22	4.25	4.19	4.19	16400
1994-07-01	4.25	4.25	4.13	4.13	13600
1994-07-05	4.13	4.19	4.13	4.19	8400
1994-07-06	4.22	4.22	4.19	4.19	4000
1994-07-07	4.22	4.22	4.19	4.22	21600
1994-07-08	4.25	4.25	4.25	4.25	2000
1994-07-11	4.31	4.34	4.28	4.31	12000
1994-07-12	4.25	4.25	4.19	4.19	37600
1994-07-13	4.25	4.25	4.13	4.19	23600
1994-07-14	4.13	4.16	4.06	4.06	16800
1994-07-15	4.13	4.16	4.03	4.06	13200
1994-07-18	4.06	4.09	4.03	4.09	19600
1994-07-19	4.09	4.22	4.09	4.22	13600
1994-07-20	4.19	4.19	4.06	4.09	19200
1994-07-21	4.06	4.06	4.03	4.03	7200
1994-07-22	3.84	3.88	3.81	3.81	69600
1994-07-25	3.81	4.09	3.81	4.09	56000
1994-07-26	4.06	4.31	4.06	4.31	40800
1994-07-27	4.28	4.28	4.22	4.22	16400
1994-07-28	4.25	4.38	4.25	4.38	14400
1994-07-29	4.38	4.38	4.34	4.34	2400
1994-08-01	4.38	4.41	4.34	4.41	101200
1994-08-02	4.44	4.47	4.44	4.44	6000
1994-08-03	4.38	4.53	4.34	4.53	46000
1994-08-04	4.53	4.59	4.53	4.59	14400
1994-08-05	4.59	4.59	4.56	4.59	3600
1994-08-08	4.69	4.69	4.66	4.69	14800
1994-08-09	4.69	4.81	4.69	4.75	26000
1994-08-10	4.78	4.84	4.75	4.84	16000
1994-08-11	4.81	4.84	4.81	4.84	1200
1994-08-12	4.84	4.84	4.75	4.75	6800
1994-08-15	4.75	4.75	4.72	4.72	42400
1994-08-16	4.72	4.78	4.72	4.78	6800
1994-08-17	4.81	4.81	4.75	4.75	5600
1994-08-18	4.69	4.69	4.66	4.66	16800
1994-08-19	4.63	4.63	4.63	4.63	1600
1994-08-22	4.56	4.69	4.53	4.69	24000
1994-08-23	4.75	4.84	4.75	4.84	14800
1994-08-24	4.88	4.91	4.78	4.81	9200
1994-08-25	4.81	4.81	4.78	4.78	6000
1994-08-26	4.75	4.75	4.75	4.75	2800
1994-08-29	4.69	4.69	4.66	4.66	4400
1994-08-30	4.63	4.63	4.56	4.56	11200
1994-08-31	4.56	4.56	4.53	4.53	8800
1994-09-01	4.56	4.56	4.50	4.53	23600
1994-09-02	4.53	4.53	4.50	4.50	5600
1994-09-06	4.56	4.56	4.53	4.53	2000
1994-09-07	4.56	4.56	4.56	4.56	400
1994-09-08	4.59	4.59	4.56	4.56	9600
1994-09-09	4.56	4.63	4.53	4.53	11600
1994-09-12	4.53	4.53	4.53	4.53	4400
1994-09-13	4.59	4.59	4.47	4.47	38800
1994-09-14	4.88	4.88	4.50	4.50	3600
1994-09-15	4.66	4.66	4.50	4.56	7600
1994-09-16	4.81	4.81	4.56	4.81	17200
1994-09-19	4.94	5.13	4.75	4.94	82800
1994-09-20	5.06	5.38	5.00	5.38	41200
1994-09-21	5.31	5.44	5.31	5.44	50400
1994-09-22	5.31	5.34	5.19	5.34	78000
1994-09-23	5.28	5.31	5.19	5.25	38000
1994-09-26	5.13	5.31	5.13	5.16	25600
1994-09-27	5.25	5.25	5.25	5.25	28400
1994-09-28	5.13	5.19	5.00	5.00	55200
1994-09-29	5.00	5.19	5.00	5.19	22800
1994-09-30	5.19	5.19	5.06	5.06	5600
1994-10-03	5.13	5.13	4.94	4.94	27600
1994-10-04	5.06	5.06	4.75	4.75	19600
1994-10-05	4.84	4.84	4.63	4.75	26800
1994-10-06	4.78	4.78	4.75	4.75	1600
1994-10-07	4.75	4.75	4.69	4.75	7200
1994-10-10	4.75	4.75	4.63	4.69	53600
1994-10-11	4.69	4.75	4.63	4.63	14400
1994-10-12	4.63	4.81	4.63	4.63	13600
1994-10-13	4.81	4.91	4.81	4.88	225200
1994-10-14	4.81	4.88	4.75	4.78	37200
1994-10-17	4.75	4.84	4.75	4.84	29200
1994-10-18	4.75	4.84	4.75	4.84	12800
1994-10-19	4.84	4.88	4.78	4.88	49600
1994-10-20	4.78	4.84	4.78	4.84	8400
1994-10-21	4.72	4.75	4.72	4.72	5600
1994-10-24	4.94	5.19	4.94	5.06	362000
1994-10-25	5.06	5.16	4.97	5.13	62000
1994-10-26	5.09	5.13	5.00	5.00	54000
1994-10-27	5.06	5.06	4.91	4.94	25200
1994-10-28	4.91	5.13	4.91	5.09	87200
1994-10-31	5.09	5.09	5.03	5.09	30400
1994-11-01	5.06	5.09	5.00	5.00	26000
1994-11-02	5.03	5.13	5.03	5.13	128800
1994-11-03	5.13	5.25	5.06	5.25	95600
1994-11-04	5.25	5.44	5.19	5.44	149600
1994-11-07	5.44	5.44	5.25	5.44	35600
1994-11-08	5.44	5.44	5.41	5.44	24400
1994-11-09	5.31	5.44	5.28	5.28	14400
1994-11-10	5.25	5.44	5.25	5.34	45600
1994-11-11	5.25	5.44	5.25	5.25	32000
1994-11-14	5.25	5.38	5.06	5.13	65600
1994-11-15	5.13	5.25	5.06	5.06	21600
1994-11-16	5.06	5.19	5.06	5.11	36400
1994-11-17	5.25	5.25	5.06	5.11	31600
1994-11-18	5.06	5.13	5.06	5.13	63200
1994-11-21	5.06	5.06	5.06	5.06	1200
1994-11-22	5.00	5.13	5.00	5.06	92400
1994-11-23	5.06	5.06	4.88	4.88	27200
1994-11-28	5.06	5.06	4.88	4.88	7600
1994-11-30	5.06	5.06	4.88	4.88	2400
1994-12-01	5.06	5.06	4.88	4.91	25200
1994-12-02	5.06	5.06	5.06	5.06	1200
1994-12-05	5.06	5.06	4.88	4.91	74400
1994-12-06	4.91	4.91	4.91	4.91	6400
1994-12-07	4.88	4.88	4.88	4.88	8000
1994-12-08	4.88	4.88	4.88	4.88	13200
1994-12-09	4.88	4.88	4.69	4.81	75200
1994-12-12	4.78	4.88	4.69	4.88	129600
1994-12-13	4.88	4.88	4.75	4.81	32000
1994-12-14	4.88	5.00	4.88	4.94	36400
1994-12-15	5.00	5.00	4.88	5.00	50800
1994-12-16	5.00	5.44	5.00	5.31	97200
1994-12-19	5.25	5.38	5.19	5.22	162800
1994-12-20	5.19	5.31	5.06	5.06	93600
1994-12-21	5.06	5.13	4.94	5.06	73600
1994-12-22	4.88	5.00	4.88	5.00	5200
1994-12-23	5.06	5.13	5.00	5.08	70000
1994-12-27	5.13	5.13	5.00	5.00	2400
1994-12-28	5.08	5.13	5.00	5.06	267600
1994-12-29	5.13	5.31	5.13	5.31	29200
1994-12-30	5.47	5.63	5.38	5.63	96400
1995-01-03	5.44	5.63	5.44	5.44	48000
1995-01-04	5.50	5.69	5.50	5.63	76400
1995-01-05	5.50	5.69	5.50	5.69	18800
1995-01-06	5.63	5.69	5.56	5.63	8800
1995-01-09	5.81	5.94	5.75	5.94	50000
1995-01-10	5.94	6.38	5.81	6.38	156000
1995-01-11	6.44	6.94	6.31	6.94	259600
1995-01-12	7.19	7.22	6.88	7.09	392000
1995-01-13	7.19	7.19	6.63	6.75	113200
1995-01-16	6.88	7.19	6.88	7.00	220800
1995-01-17	7.00	7.19	6.94	6.98	97600
1995-01-18	6.94	7.13	6.88	7.00	53600
1995-01-19	7.13	7.13	6.88	6.88	23600
1995-01-20	6.88	7.06	6.75	6.75	49600
1995-01-23	6.75	6.75	6.44	6.50	97600
1995-01-24	6.50	6.63	6.50	6.59	27200
1995-01-25	6.38	6.56	6.38	6.50	104800
1995-01-26	6.44	6.50	6.44	6.50	50000
1995-01-27	6.56	6.88	6.50	6.88	97200
1995-01-30	6.88	6.88	6.44	6.44	29600
1995-01-31	6.63	6.63	6.44	6.50	17200
1995-02-01	6.44	6.50	6.44	6.50	7600
1995-02-02	6.50	6.69	6.50	6.69	81600
1995-02-03	6.69	6.69	6.50	6.59	16400
1995-02-06	6.69	7.06	6.50	7.00	120000
1995-02-07	6.94	7.56	6.94	7.38	520800
1995-02-08	7.50	7.50	7.25	7.31	166000
1995-02-09	7.31	7.38	7.09	7.25	82400
1995-02-10	7.25	7.25	7.06	7.06	53600
1995-02-13	7.22	7.31	7.19	7.25	213600
1995-02-14	7.31	7.44	7.25	7.38	122800
1995-02-15	7.25	7.56	7.25	7.56	239200
1995-02-16	7.38	7.50	7.31	7.38	19200
1995-02-17	7.50	7.69	7.44	7.59	505600
1995-02-21	7.56	7.63	7.13	7.13	172000
1995-02-22	7.31	7.31	6.94	6.94	79600
1995-02-23	6.94	7.13	6.94	7.13	76000
1995-02-24	7.13	7.13	7.00	7.13	14800
1995-02-27	7.00	7.06	6.94	6.97	122000
1995-02-28	6.94	7.13	6.94	7.06	34400
1995-03-01	7.00	7.13	6.94	7.00	38000
1995-03-02	7.06	7.06	6.94	6.94	41200
1995-03-03	6.94	7.06	6.94	7.06	28000
1995-03-06	6.94	7.06	6.88	7.06	101600
1995-03-07	7.13	7.75	7.13	7.75	288800
1995-03-08	7.75	8.19	7.69	8.03	394400
1995-03-09	8.00	8.13	7.75	7.94	124000
1995-03-10	7.94	7.94	7.63	7.78	137200
1995-03-13	7.88	8.19	7.75	7.84	470400
1995-03-14	7.94	7.94	7.75	7.88	42400
1995-03-15	7.88	7.88	7.63	7.63	39200
1995-03-16	7.75	8.06	7.56	8.00	107600
1995-03-17	8.00	8.00	7.81	7.94	44000
1995-03-20	8.00	8.06	7.88	7.88	83600
1995-03-21	8.06	8.06	7.69	7.69	90400
1995-03-22	7.81	7.81	7.63	7.69	40400
1995-03-23	7.63	7.81	7.63	7.63	51600
1995-03-24	7.81	7.81	7.63	7.63	72400
1995-03-27	7.81	7.81	7.63	7.81	34800
1995-03-28	7.88	7.94	7.75	7.84	42000
1995-03-29	7.88	7.88	7.75	7.81	21200
1995-03-30	7.63	7.94	7.63	7.72	63600
1995-03-31	7.75	7.75	7.31	7.50	118400
1995-04-03	7.63	7.63	7.44	7.44	24000
1995-04-04	7.44	7.50	7.25	7.25	107600
1995-04-05	7.25	7.25	6.94	7.13	139200
1995-04-06	6.94	7.25	6.94	7.25	110000
1995-04-07	7.25	7.31	7.06	7.25	79600
1995-04-10	7.06	7.25	7.06	7.25	116800
1995-04-11	7.25	7.56	7.06	7.56	126800
1995-04-12	7.56	7.56	7.44	7.56	105200
1995-04-13	7.44	7.88	7.44	7.69	156000
1995-04-17	7.56	7.81	7.50	7.81	758400
1995-04-18	7.63	8.06	7.63	8.06	150000
1995-04-19	8.00	8.38	8.00	8.13	691200
1995-04-20	8.31	8.31	8.00	8.09	369600
1995-04-21	8.25	8.25	8.00	8.13	117600
1995-04-24	8.00	8.25	8.00	8.19	75600
1995-04-25	8.19	8.38	8.13	8.31	154800
1995-04-26	8.38	8.38	8.25	8.25	22000
1995-04-27	8.38	9.13	8.25	9.06	575600
1995-04-28	9.25	9.25	9.06	9.06	246000
1995-05-01	9.19	9.81	9.06	9.56	529200
1995-05-02	9.88	9.94	9.56	9.75	200000
1995-05-03	9.81	10.81	9.81	10.81	1044800
1995-05-04	10.88	10.94	10.63	10.84	752000
1995-05-05	10.88	10.88	10.13	10.50	334400
1995-05-08	10.56	10.75	10.38	10.75	106400
1995-05-09	10.88	11.25	10.63	11.13	390000
1995-05-10	11.25	11.25	10.94	11.13	232400
1995-05-11	10.94	11.13	10.88	11.09	60000
1995-05-12	11.13	11.13	10.88	10.88	104800
1995-05-15	11.13	11.13	10.88	10.88	172400
1995-05-16	10.81	11.00	10.69	10.88	54000
1995-05-17	10.69	10.88	10.38	10.50	122800
1995-05-18	10.44	10.56	10.19	10.34	154000
1995-05-19	9.94	10.44	9.75	10.44	318000
1995-05-22	10.44	10.88	10.25	10.75	144800
1995-05-23	10.81	11.50	10.69	11.13	186000
1995-05-24	11.50	11.94	11.25	11.94	316800
1995-05-25	12.00	12.19	11.81	11.88	170800
1995-05-26	11.81	12.00	11.31	11.31	193200
1995-05-30	11.44	11.56	11.31	11.50	118000
1995-05-31	11.50	11.63	11.31	11.31	84400
1995-06-01	11.31	11.31	10.75	10.81	122400
1995-06-02	10.63	11.19	10.50	11.13	233200
1995-06-05	11.13	11.31	10.81	10.91	258000
1995-06-06	11.00	11.06	10.44	11.06	208000
1995-06-07	11.13	11.13	10.81	10.94	17200
1995-06-08	11.25	11.38	10.88	11.13	148000
1995-06-09	11.13	11.13	10.63	10.88	31200
1995-06-12	11.00	11.00	10.50	10.75	37800
1995-06-13	11.00	11.03	10.63	10.75	71000
1995-06-14	10.75	11.00	10.38	10.38	58200
1995-06-15	10.50	10.75	10.25	10.50	28600
1995-06-16	10.75	11.50	10.50	11.25	132200
1995-06-19	11.25	11.38	10.88	11.25	144600
1995-06-20	11.50	11.50	11.00	11.38	103200
1995-06-21	11.19	11.75	11.13	11.25	219200
1995-06-22	11.25	11.63	11.00	11.38	61800
1995-06-23	11.38	11.38	11.00	11.00	118800
1995-06-26	11.00	11.63	11.00	11.25	90400
1995-06-27	11.13	11.25	10.75	11.25	45600
1995-06-28	11.25	11.25	10.75	11.25	14600
1995-06-29	11.25	11.25	10.88	11.13	24800
1995-06-30	11.25	11.88	10.88	11.69	304800
1995-07-03	12.25	13.25	11.88	13.00	235000
1995-07-05	14.75	14.88	13.63	14.25	485000
1995-07-06	14.13	14.63	13.50	14.25	486000
1995-07-07	13.88	14.25	13.75	14.00	258400
1995-07-10	13.63	14.38	13.63	13.91	120800
1995-07-11	14.13	14.50	13.88	14.13	177400
1995-07-12	14.13	14.75	13.88	14.63	258200
1995-07-13	14.75	15.38	14.25	15.19	223400
1995-07-14	15.25	15.25	14.63	14.75	91800
1995-07-17	14.75	15.25	14.75	15.13	181000
1995-07-18	15.19	15.25	14.13	14.88	241000
1995-07-19	14.13	14.38	13.13	13.63	224200
1995-07-20	14.63	14.88	14.00	14.50	298200
1995-07-21	14.50	14.63	14.13	14.63	126200
1995-07-24	14.63	14.88	14.25	14.88	236400
1995-07-25	14.88	16.25	14.50	15.75	273200
1995-07-26	17.88	17.88	16.50	17.00	545400
1995-07-27	17.13	18.00	17.13	17.88	250600
1995-07-28	18.00	18.00	17.13	17.50	156200
1995-07-31	17.50	17.50	16.75	17.00	132800
1995-08-01	16.75	17.00	16.25	16.38	119200
1995-08-02	16.75	17.00	16.25	16.25	186600
1995-08-03	15.00	15.75	15.00	15.38	312200
1995-08-04	15.63	16.25	15.25	16.25	99600
1995-08-07	16.25	16.63	15.63	15.75	95200
1995-08-08	15.69	16.00	15.50	16.00	44800
1995-08-09	15.50	16.00	15.50	15.63	45800
1995-08-10	15.63	16.00	15.63	15.63	40200
1995-08-11	15.63	16.00	15.50	15.88	66800
1995-08-14	15.75	15.75	15.13	15.63	130400
1995-08-15	15.63	16.25	15.38	16.13	216400
1995-08-16	16.75	17.00	16.13	17.00	327800
1995-08-17	17.00	17.13	16.38	16.50	52200
1995-08-18	16.38	16.75	16.38	16.38	27600
1995-08-21	16.38	16.75	15.38	16.25	199600
1995-08-22	16.63	16.63	16.00	16.00	41600
1995-08-23	16.13	16.13	15.63	16.00	18200
1995-08-24	15.63	16.13	15.13	15.50	216600
1995-08-25	15.13	15.50	14.88	15.25	83600
1995-08-28	14.88	15.38	13.75	14.25	199400
1995-08-29	13.88	14.13	13.13	13.88	458400
1995-08-30	14.13	14.63	13.88	14.50	334800
1995-08-31	14.50	14.88	14.25	14.88	204400
1995-09-01	14.88	15.25	14.63	14.63	111200
1995-09-05	14.38	14.88	14.13	14.50	46400
1995-09-06	14.75	15.63	14.25	15.38	309800
1995-09-07	15.75	16.13	15.50	15.94	403400
1995-09-08	16.13	16.13	15.63	15.88	76400
1995-09-11	16.00	16.88	15.63	16.38	200800
1995-09-12	16.63	16.75	16.38	16.63	89400
1995-09-13	17.00	17.00	16.38	16.50	137000
1995-09-14	16.25	16.63	15.88	16.38	87400
1995-09-15	15.88	16.25	15.38	15.81	94400
1995-09-18	15.38	15.88	15.00	15.25	86200
1995-09-19	15.00	15.75	15.00	15.50	70200
1995-09-20	16.13	16.25	15.63	16.00	224800
1995-09-21	16.50	16.50	15.75	16.00	92400
1995-09-22	15.75	16.00	15.50	15.75	29000
1995-09-25	15.50	15.75	14.88	14.94	43800
1995-09-26	14.88	15.50	14.88	15.38	129800
1995-09-27	15.00	15.38	14.63	15.00	248600
1995-09-28	15.00	15.63	14.75	15.63	90800
1995-09-29	15.63	16.13	15.25	15.25	169400
1995-10-02	15.31	15.50	14.75	14.88	120200
1995-10-03	14.75	15.13	14.00	14.25	80400
1995-10-04	14.13	14.50	13.75	14.00	93200
1995-10-05	13.88	14.38	13.75	14.25	69800
1995-10-06	14.38	14.75	14.31	14.75	57400
1995-10-09	14.63	14.63	13.50	13.88	64200
1995-10-10	13.13	13.13	12.13	13.13	314200
1995-10-11	13.75	14.13	13.38	14.13	70000
1995-10-12	14.13	15.13	13.75	14.63	76600
1995-10-13	15.13	15.63	15.00	15.50	171000
1995-10-16	15.63	15.63	15.00	15.00	56200
1995-10-17	15.00	15.50	14.75	15.38	44000
1995-10-18	15.63	16.13	15.38	15.63	102600
1995-10-19	15.63	16.75	15.63	16.38	186800
1995-10-20	16.63	16.63	16.25	16.25	199800
1995-10-23	16.25	16.25	15.50	15.63	93400
1995-10-24	15.75	16.25	15.75	15.88	41000
1995-10-25	16.25	16.25	15.38	15.50	37800
1995-10-26	15.75	15.75	14.63	14.63	28000
1995-10-27	14.38	15.38	14.38	15.38	43000
1995-10-30	15.38	15.75	15.00	15.38	30400
1995-10-31	15.38	15.88	15.38	15.38	37600
1995-11-01	15.75	15.88	15.00	15.13	61800
1995-11-02	15.00	15.25	14.50	14.94	103200
1995-11-03	14.88	15.13	14.75	14.88	34000
1995-11-06	14.88	15.88	14.88	15.88	56800
1995-11-07	15.75	15.75	15.13	15.25	88200
1995-11-08	15.38	15.63	15.38	15.38	117000
1995-11-09	15.63	16.38	15.38	16.38	137800
1995-11-10	16.00	16.38	15.75	15.88	74800
1995-11-13	15.88	16.25	15.13	15.13	60000
1995-11-14	14.88	15.38	14.63	15.13	46800
1995-11-15	15.25	15.25	15.00	15.00	7400
1995-11-16	15.00	15.25	14.63	15.00	38600
1995-11-17	14.88	15.19	14.88	15.00	30600
1995-11-20	14.88	15.25	13.75	13.88	118000
1995-11-21	13.88	13.88	13.38	13.38	148600
1995-11-22	13.38	13.50	12.50	13.00	177800
1995-11-24	12.63	13.25	12.63	12.81	56000
1995-11-27	12.75	13.38	12.75	13.13	182200
1995-11-28	13.00	14.13	13.00	14.00	182200
1995-11-29	14.50	14.50	13.88	14.38	52600
1995-11-30	14.38	14.63	14.00	14.50	32000
1995-12-01	14.63	14.63	14.13	14.13	60800
1995-12-04	14.50	14.50	14.13	14.13	23800
1995-12-05	14.13	14.38	14.13	14.25	15800
1995-12-06	14.00	14.00	12.88	13.13	196200
1995-12-07	13.38	13.88	12.88	13.81	111000
1995-12-08	13.38	13.88	13.25	13.25	29400
1995-12-11	13.25	14.00	13.25	13.63	37200
1995-12-12	14.13	14.38	13.63	14.00	55800
1995-12-13	13.63	14.00	13.25	13.25	8800
1995-12-14	13.25	13.63	13.25	13.63	60200
1995-12-15	13.63	13.63	12.75	13.00	56400
1995-12-18	13.25	13.25	11.88	11.88	69000
1995-12-19	11.75	12.88	11.75	12.63	73000
1995-12-20	13.00	13.00	12.50	13.00	50200
1995-12-21	12.63	13.00	12.50	13.00	44000
1995-12-22	13.00	13.00	12.50	12.50	27200
1995-12-26	12.50	13.13	12.50	13.13	50200
1995-12-27	13.13	13.13	12.75	13.13	62800
1995-12-28	12.75	13.25	12.38	12.63	100000
1995-12-29	12.63	13.00	12.38	12.75	89000
1996-01-02	12.63	13.00	12.63	12.75	23600
1996-01-03	12.63	13.00	12.00	12.00	58800
1996-01-04	12.00	12.50	10.88	11.38	191800
1996-01-05	11.25	11.75	11.00	11.56	87600
1996-01-08	11.75	12.25	11.50	12.13	27600
1996-01-09	12.25	12.31	11.50	11.75	52200
1996-01-10	11.38	11.88	11.38	11.88	80400
1996-01-11	11.88	11.88	11.63	11.63	32400
1996-01-12	11.63	12.00	11.63	11.75	54400
1996-01-15	12.00	12.00	11.50	12.00	22800
1996-01-16	11.75	12.00	11.63	12.00	82800
1996-01-17	11.38	12.00	11.38	11.88	91600
1996-01-18	11.63	11.75	11.38	11.50	44800
1996-01-19	11.38	11.75	11.13	11.13	148400
1996-01-22	11.25	11.25	10.75	11.25	97200
1996-01-23	11.25	11.25	10.75	10.88	62800
1996-01-24	10.75	11.75	10.75	11.25	166400
1996-01-25	11.13	11.75	11.13	11.50	93200
1996-01-26	11.50	11.50	11.13	11.38	83400
1996-01-29	11.13	11.38	10.38	10.88	54400
1996-01-30	10.63	11.00	10.63	10.88	123200
1996-01-31	10.88	11.13	10.75	11.13	186000
1996-02-01	11.13	11.63	11.00	11.63	211600
1996-02-02	11.63	11.88	11.25	11.75	206200
1996-02-05	11.88	12.25	11.38	12.13	253200
1996-02-06	12.19	13.63	12.06	13.25	280200
1996-02-07	13.63	14.25	13.13	13.56	187800
1996-02-08	13.63	13.63	12.75	13.25	212200
1996-02-09	13.25	13.50	13.00	13.00	86800
1996-02-12	13.00	13.25	13.00	13.25	114800
1996-02-13	13.00	13.25	12.63	12.63	121400
1996-02-14	13.13	13.38	12.63	13.03	132200
1996-02-15	13.13	14.38	12.88	14.00	279200
1996-02-16	15.00	15.63	14.50	15.13	626800
1996-02-20	16.00	16.38	15.50	16.13	393000
1996-02-21	16.63	18.13	16.25	17.13	765200
1996-02-22	17.38	17.75	17.38	17.56	451400
1996-02-23	17.63	18.13	16.50	17.00	332000
1996-02-26	17.38	17.63	16.88	17.38	305200
1996-02-27	17.63	17.63	16.63	16.88	234000
1996-02-28	16.88	17.25	15.38	15.50	362200
1996-02-29	15.63	15.75	13.88	15.56	930000
1996-03-01	15.69	16.00	14.88	15.25	282600
1996-03-04	15.25	15.38	14.75	15.25	65000
1996-03-05	15.38	15.38	15.00	15.25	46200
1996-03-06	14.88	15.25	14.63	14.63	87000
1996-03-07	14.63	14.88	14.38	14.38	201400
1996-03-08	13.88	14.25	13.38	14.00	363600
1996-03-11	14.00	14.38	13.88	14.25	117400
1996-03-12	14.38	14.63	14.00	14.56	81800
1996-03-13	14.75	14.88	14.25	14.50	133600
1996-03-14	14.75	14.81	14.25	14.25	316000
1996-03-15	14.25	14.50	13.63	14.00	232800
1996-03-18	13.63	14.00	13.63	13.63	67200
1996-03-19	13.63	14.00	12.50	13.00	197400
1996-03-20	12.75	13.88	12.75	13.63	99800
1996-03-21	13.75	13.75	13.00	13.50	153400
1996-03-22	13.50	13.50	13.13	13.38	50400
1996-03-25	13.25	13.38	12.13	12.38	172200
1996-03-26	12.00	12.88	12.00	12.63	323200
1996-03-27	12.88	13.13	12.56	12.75	41800
1996-03-28	12.88	13.00	12.50	12.63	65200
1996-03-29	12.38	12.75	12.38	12.50	53400
1996-04-01	12.50	12.75	11.75	12.00	204800
1996-04-02	11.75	12.13	11.75	12.00	99200
1996-04-03	12.13	12.50	11.88	12.44	139200
1996-04-04	12.50	12.75	12.25	12.75	49000
1996-04-08	12.13	12.88	11.88	12.88	96800
1996-04-09	13.13	13.38	12.75	13.25	239400
1996-04-10	13.25	13.25	12.75	12.81	211000
1996-04-11	12.63	13.06	12.50	13.00	59400
1996-04-12	12.75	13.13	12.75	13.13	205800
1996-04-15	13.13	13.13	12.88	13.00	215600
1996-04-16	13.13	13.13	12.88	13.06	399400
1996-04-17	13.13	13.25	12.88	12.88	534600
1996-04-18	13.13	13.13	10.75	11.25	919200
1996-04-19	11.50	11.63	11.13	11.31	524600
1996-04-22	11.50	11.50	10.63	10.88	313000
1996-04-23	10.75	11.00	10.63	10.75	150200
1996-04-24	10.63	11.75	10.25	11.75	376400
1996-04-25	12.13	12.63	11.88	12.50	298600
1996-04-26	12.50	12.63	12.25	12.56	86400
1996-04-29	12.50	12.75	12.38	12.63	73200
1996-04-30	12.63	12.75	12.25	12.75	100000
1996-05-01	12.38	12.75	11.88	12.25	85800
1996-05-02	11.88	12.38	11.50	11.63	171400
1996-05-03	11.63	12.50	11.63	12.13	127600
1996-05-06	12.25	12.63	12.00	12.63	108400
1996-05-07	12.38	12.75	11.75	11.75	131400
1996-05-08	12.00	12.13	11.50	11.88	66400
1996-05-09	12.13	12.25	11.63	11.75	43400
1996-05-10	11.63	12.25	11.63	11.88	120400
1996-05-13	12.63	12.88	12.25	12.52	173000
1996-05-14	12.75	13.06	12.63	13.00	182000
1996-05-15	13.00	13.13	12.25	12.25	183200
1996-05-16	12.50	12.50	12.00	12.38	95800
1996-05-17	12.38	12.75	12.00	12.38	104200
1996-05-20	12.88	12.88	12.25	12.50	132000
1996-05-21	12.50	13.00	12.50	12.75	261200
1996-05-22	13.00	13.13	12.38	12.63	217400
1996-05-23	12.63	12.63	12.13	12.25	68400
1996-05-24	12.13	12.38	12.00	12.00	126400
1996-05-28	12.25	12.38	12.13	12.25	37200
1996-05-29	12.13	12.38	12.00	12.13	43600
1996-05-30	12.25	12.25	11.88	12.00	50800
1996-05-31	12.25	12.25	11.94	11.94	29000
1996-06-03	12.00	12.44	12.00	12.25	77600
1996-06-04	12.13	12.50	12.13	12.25	51200
1996-06-05	12.38	12.63	12.25	12.25	37200
1996-06-06	12.50	12.50	11.50	11.50	89200
1996-06-07	10.75	11.94	10.75	11.88	126400
1996-06-10	12.13	12.13	11.25	11.50	90200
1996-06-11	11.50	12.06	11.38	11.75	110600
1996-06-12	11.75	12.13	11.50	11.72	116800
1996-06-13	11.88	12.13	11.63	12.13	52600
1996-06-14	12.13	12.13	11.75	11.94	87800
1996-06-17	11.94	11.94	11.25	11.50	74200
1996-06-18	11.25	11.38	10.50	10.63	216200
1996-06-19	10.63	10.75	10.38	10.50	198600
1996-06-20	10.50	10.81	10.38	10.44	95400
1996-06-21	10.63	10.63	10.38	10.44	113000
1996-06-24	10.63	10.63	9.88	10.25	165800
1996-06-25	9.88	10.25	8.88	9.38	205800
1996-06-26	10.00	10.13	8.88	9.38	225200
1996-06-27	9.38	9.50	8.88	9.25	145000
1996-06-28	9.50	10.13	9.50	10.13	521600
1996-07-01	10.50	10.50	9.88	10.25	205600
1996-07-02	10.25	10.25	9.88	10.13	71600
1996-07-03	10.13	10.13	9.75	9.81	128800
1996-07-05	10.00	10.13	9.75	10.13	76800
1996-07-08	9.75	10.13	9.69	9.88	81400
1996-07-09	10.13	10.13	9.75	10.00	220200
1996-07-10	10.25	10.25	9.88	9.88	258000
1996-07-11	9.94	10.25	9.75	9.88	327400
1996-07-12	9.88	10.13	9.75	10.13	585400
1996-07-15	10.13	10.13	9.75	9.88	125600
1996-07-16	9.63	9.63	8.63	9.13	172400
1996-07-17	9.50	10.00	9.25	9.63	596000
1996-07-18	9.63	9.63	9.13	9.13	548600
1996-07-19	9.50	9.50	8.75	8.75	283200
1996-07-22	9.13	9.13	8.63	9.00	178000
1996-07-23	9.00	9.00	8.25	8.25	255200
1996-07-24	7.88	7.88	7.38	7.88	386600
1996-07-25	7.88	8.50	7.63	8.00	175200
1996-07-26	8.38	9.25	8.13	9.00	137600
1996-07-29	9.25	10.38	9.00	9.44	218200
1996-07-30	9.38	9.75	9.25	9.63	88000
1996-07-31	9.63	9.75	9.38	9.50	54000
1996-08-01	9.75	10.00	9.13	9.25	91800
1996-08-02	9.63	9.75	9.25	9.44	69000
1996-08-05	9.75	9.75	9.25	9.50	45800
1996-08-06	9.63	9.63	9.44	9.63	56000
1996-08-07	9.63	10.38	9.50	10.31	85800
1996-08-08	10.38	10.50	10.00	10.38	98400
1996-08-09	10.38	10.38	9.88	9.88	45000
1996-08-12	9.88	10.13	9.63	10.00	83600
1996-08-13	10.00	10.00	9.25	9.38	68600
1996-08-14	9.31	9.63	9.00	9.25	82200
1996-08-15	9.13	9.38	9.13	9.13	41000
1996-08-16	9.38	9.38	9.13	9.38	40000
1996-08-19	9.13	9.38	8.88	9.13	69800
1996-08-20	8.88	9.25	8.88	8.97	58200
1996-08-21	8.88	9.13	8.88	8.88	34600
1996-08-22	9.13	9.63	9.13	9.44	50800
1996-08-23	9.50	9.63	9.13	9.38	22600
1996-08-26	9.13	9.50	9.13	9.19	51400
1996-08-27	9.00	9.38	9.00	9.38	68200
1996-08-28	9.38	9.38	8.88	9.25	46200
1996-08-29	9.38	9.38	9.00	9.00	31400
1996-08-30	9.25	9.25	8.88	8.94	47200
1996-09-03	9.00	9.06	8.75	8.84	71200
1996-09-04	8.81	9.13	8.81	9.13	46800
1996-09-05	9.13	9.13	8.63	8.94	61000
1996-09-06	8.88	8.88	8.63	8.63	63400
1996-09-09	8.69	9.06	8.63	8.63	59200
1996-09-10	9.00	9.00	8.25	8.50	197800
1996-09-11	8.63	8.63	8.31	8.63	59800
1996-09-12	8.63	8.88	8.38	8.88	76600
1996-09-13	8.88	9.25	8.75	8.88	87000
1996-09-16	9.13	9.13	8.75	8.81	103200
1996-09-17	8.75	9.13	8.50	8.50	408400
1996-09-18	8.38	8.75	8.25	8.50	107400
1996-09-19	8.25	8.63	8.25	8.38	111000
1996-09-20	8.13	9.00	8.13	8.75	138600
1996-09-23	9.00	9.00	8.63	8.63	64600
1996-09-24	8.63	9.50	8.63	9.00	126400
1996-09-25	9.13	9.38	9.00	9.19	73200
1996-09-26	9.38	9.75	9.00	9.19	179600
1996-09-27	9.25	9.25	9.00	9.25	146800
1996-09-30	9.13	9.25	9.00	9.25	92400
1996-10-01	9.25	9.38	9.00	9.00	81800
1996-10-02	9.00	9.31	9.00	9.13	71200
1996-10-03	9.25	9.25	9.00	9.00	75400
1996-10-04	9.00	9.25	9.00	9.25	42600
1996-10-07	9.38	9.38	9.00	9.00	75200
1996-10-08	9.13	9.13	8.88	8.88	23200
1996-10-09	9.13	9.13	8.88	9.13	67400
1996-10-10	9.13	9.13	8.63	8.75	18000
1996-10-11	9.06	9.06	8.38	8.75	317400
1996-10-14	8.88	9.13	8.50	9.00	75400
1996-10-15	9.13	9.13	8.63	8.78	73200
1996-10-16	8.88	9.00	8.75	8.81	54000
1996-10-17	8.75	8.88	8.63	8.81	103000
1996-10-18	8.63	8.88	8.38	8.56	89000
1996-10-21	8.38	8.63	7.69	7.75	452000
1996-10-22	7.50	7.94	7.50	7.63	318600
1996-10-23	8.00	8.00	7.56	7.63	332400
1996-10-24	8.00	8.00	7.50	7.63	197800
1996-10-25	7.88	8.00	7.38	7.75	53600
1996-10-28	8.00	8.00	7.63	7.88	122200
1996-10-29	8.00	8.00	7.63	7.75	52800
1996-10-30	7.63	8.00	7.63	7.88	86600
1996-10-31	8.13	8.38	7.75	8.25	98400
1996-11-01	8.38	8.38	8.00	8.19	49400
1996-11-04	8.00	8.31	7.69	8.00	86600
1996-11-05	7.69	8.13	7.69	7.94	32400
1996-11-06	7.75	8.13	7.75	8.00	64400
1996-11-07	7.75	8.00	7.75	7.75	63800
1996-11-08	7.75	8.13	7.75	7.88	103400
1996-11-11	7.63	8.13	7.63	8.00	69000
1996-11-12	8.25	8.63	8.00	8.50	234600
1996-11-13	8.50	9.13	8.50	9.00	192200
1996-11-14	9.13	9.63	8.75	9.50	205800
1996-11-15	9.50	10.00	9.50	9.75	284200
1996-11-18	9.63	9.75	9.38	9.50	127200
1996-11-19	9.63	9.75	9.38	9.69	216600
1996-11-20	9.75	9.75	9.50	9.63	76000
1996-11-21	9.75	10.00	9.50	10.00	127000
1996-11-22	10.00	11.44	9.75	11.13	632800
1996-11-25	11.38	12.00	11.00	11.69	312200
1996-11-26	11.50	11.75	11.31	11.50	242800
1996-11-27	11.75	12.00	11.38	11.75	181400
1996-11-29	11.75	12.06	11.75	11.75	27200
1996-12-02	12.06	12.06	11.38	11.75	189400
1996-12-03	11.88	11.88	11.50	11.50	129200
1996-12-04	11.50	11.75	11.00	11.13	150400
1996-12-05	11.13	11.38	10.75	10.88	211800
1996-12-06	10.25	10.50	9.50	10.38	430400
1996-12-09	10.50	10.50	10.25	10.38	77400
1996-12-10	10.75	10.88	10.38	10.38	232200
1996-12-11	10.38	10.63	10.13	10.38	103800
1996-12-12	10.75	10.75	10.00	10.06	87800
1996-12-13	10.25	10.25	9.63	9.82	189200
1996-12-16	9.63	10.00	9.63	9.63	79400
1996-12-17	9.50	9.75	9.38	9.75	58000
1996-12-18	9.38	9.75	9.25	9.63	125600
1996-12-19	9.38	9.75	9.38	9.63	93000
1996-12-20	9.63	9.63	9.38	9.56	158200
1996-12-23	10.63	10.63	10.00	10.50	173600
1996-12-24	10.50	11.13	10.50	10.94	269800
1996-12-26	10.75	11.13	10.75	10.75	126800
1996-12-27	10.75	11.13	10.75	10.75	134400
1996-12-30	11.19	11.63	10.75	11.47	183000
1996-12-31	11.63	12.00	11.31	11.63	151400
1997-01-02	11.63	11.75	11.13	11.13	75800
1997-01-03	11.13	11.88	11.13	11.63	115600
1997-01-06	11.63	12.13	11.63	12.00	118800
1997-01-07	11.75	12.06	11.75	11.93	69800
1997-01-08	12.00	12.06	11.56	11.75	54400
1997-01-09	11.63	12.06	11.63	11.63	44200
1997-01-10	11.88	11.88	11.13	11.38	95200
1997-01-13	11.56	11.63	11.13	11.31	35600
1997-01-14	11.31	11.63	11.31	11.38	57200
1997-01-15	11.50	11.63	11.31	11.63	113600
1997-01-16	11.81	11.94	11.56	11.88	141800
1997-01-17	11.94	11.94	11.63	11.75	142200
1997-01-20	11.69	12.38	11.69	12.38	285200
1997-01-21	12.38	12.75	12.13	12.50	208800
1997-01-22	12.25	13.13	12.25	12.63	128200
1997-01-23	13.00	13.00	12.56	12.56	80800
1997-01-24	12.50	12.63	11.88	12.13	129800
1997-01-27	11.88	12.13	11.13	11.31	217800
1997-01-28	11.75	12.13	11.63	11.69	53200
1997-01-29	11.69	12.13	11.63	11.63	17800
1997-01-30	12.00	12.00	11.63	12.00	39800
1997-01-31	12.13	12.63	11.75	11.94	119800
1997-02-03	12.25	12.25	11.75	12.13	90800
1997-02-04	12.25	12.50	12.00	12.19	55600
1997-02-05	12.38	12.50	11.50	11.75	146800
1997-02-06	11.75	11.88	11.38	11.50	64800
1997-02-07	12.00	12.31	11.69	12.06	158000
1997-02-10	12.38	12.63	12.25	12.50	114600
1997-02-11	12.44	12.44	11.75	12.13	187000
1997-02-12	12.06	12.63	11.81	12.50	229400
1997-02-13	12.63	13.88	12.38	13.75	496400
1997-02-14	13.50	14.25	13.44	13.75	347000
1997-02-18	13.94	13.94	13.25	13.44	185200
1997-02-19	13.44	13.63	13.25	13.50	213800
1997-02-20	13.25	13.50	13.00	13.00	62000
1997-02-21	13.00	13.13	12.63	13.00	80000
1997-02-24	12.69	13.00	12.69	12.75	69200
1997-02-25	13.00	13.38	12.94	13.13	84400
1997-02-26	13.25	13.25	12.44	12.81	51600
1997-02-27	12.88	12.88	12.44	12.56	78800
1997-02-28	12.50	12.81	12.44	12.44	78200
1997-03-03	12.81	12.81	12.44	12.69	135200
1997-03-04	12.50	12.81	12.44	12.56	71200
1997-03-05	12.44	12.81	12.44	12.63	205600
1997-03-06	12.50	12.88	12.50	12.56	44800
1997-03-07	12.75	12.88	12.50	12.50	22600
1997-03-10	12.50	12.75	12.44	12.63	63400
1997-03-11	12.44	12.69	12.44	12.50	54200
1997-03-12	12.50	12.75	12.38	12.50	27200
1997-03-13	12.44	12.75	12.44	12.44	13800
1997-03-14	12.44	12.63	12.44	12.44	54800
1997-03-17	12.63	12.75	12.44	12.44	50200
1997-03-18	12.44	12.63	12.38	12.44	37400
1997-03-19	12.38	12.50	12.00	12.00	129200
1997-03-20	12.00	12.06	11.63	11.88	123000
1997-03-21	11.69	12.00	11.69	11.88	24400
1997-03-24	11.69	12.00	11.69	12.00	83200
1997-03-25	11.75	12.38	11.75	12.25	37400
1997-03-26	12.13	12.38	11.94	12.06	48800
1997-03-27	12.06	12.31	11.94	12.00	41200
1997-03-31	11.94	12.13	11.94	11.94	22600
1997-04-01	11.50	11.88	11.38	11.56	72200
1997-04-02	11.50	11.50	10.94	11.25	66600
1997-04-03	11.06	11.38	10.88	11.06	93600
1997-04-04	11.06	11.75	10.75	11.75	48000
1997-04-07	11.81	12.19	11.50	12.19	46000
1997-04-08	12.25	12.25	11.88	11.88	30200
1997-04-09	12.25	12.25	11.88	12.19	38400
1997-04-10	12.19	12.31	11.94	12.13	39600
1997-04-11	12.13	12.31	11.88	12.00	148600
1997-04-14	12.00	12.25	11.88	12.00	31400
1997-04-15	12.13	12.63	11.88	11.94	57000
1997-04-16	12.19	12.19	11.88	12.00	44600
1997-04-17	11.88	12.25	11.88	12.00	13000
1997-04-18	12.19	12.81	12.13	12.63	123600
1997-04-21	12.75	13.38	12.69	12.88	192400
1997-04-22	12.88	13.00	12.13	12.50	136600
1997-04-23	12.69	12.69	12.38	12.38	39000
1997-04-24	12.38	12.81	12.28	12.69	119800
1997-04-25	12.50	12.88	12.25	12.44	95400
1997-04-28	12.44	12.88	12.44	12.50	48600
1997-04-29	12.69	12.75	12.25	12.50	21200
1997-04-30	12.75	12.75	12.31	12.31	32000
1997-05-01	12.31	12.75	12.00	12.00	69800
1997-05-02	12.00	13.00	11.81	12.81	188400
1997-05-05	12.88	13.63	12.88	13.63	109400
1997-05-06	13.63	13.69	13.25	13.50	115600
1997-05-07	13.38	13.94	13.25	13.94	174600
1997-05-08	13.63	14.06	13.63	13.94	235200
1997-05-09	13.81	14.88	13.81	14.63	286400
1997-05-12	14.88	15.13	14.63	15.00	253000
1997-05-13	14.94	15.06	14.75	14.94	211600
1997-05-14	15.00	15.38	15.00	15.03	363600
1997-05-15	15.00	15.75	15.00	15.38	753600
1997-05-16	15.38	15.69	15.13	15.13	252800
1997-05-19	14.50	15.00	14.50	14.75	127200
1997-05-20	14.63	15.06	14.63	15.06	87400
1997-05-21	15.19	16.31	14.81	16.31	513200
1997-05-22	16.00	16.50	15.88	16.44	300400
1997-05-23	16.19	17.56	16.19	17.25	501400
1997-05-27	17.25	18.19	17.13	17.13	451000
1997-05-28	16.63	17.56	16.56	17.56	263600
1997-05-29	17.63	17.63	17.06	17.19	249800
1997-05-30	16.38	17.50	16.25	17.19	234200
1997-06-02	16.88	17.63	16.75	17.50	254400
1997-06-03	17.25	18.00	16.81	17.75	249200
1997-06-04	17.63	17.75	17.38	17.63	67600
1997-06-05	17.38	17.63	17.38	17.38	71800
1997-06-06	17.13	17.69	17.13	17.50	79800
1997-06-09	17.50	17.69	17.00	17.13	72600
1997-06-10	17.00	17.44	17.00	17.06	115000
1997-06-11	17.06	17.13	15.63	15.75	200000
1997-06-12	15.88	16.13	15.00	15.56	134000
1997-06-13	15.25	16.13	15.25	15.88	109400
1997-06-16	16.00	16.13	15.50	15.50	34200
1997-06-17	15.88	16.19	15.50	16.19	45200
1997-06-18	16.00	16.44	15.50	15.75	138000
1997-06-19	15.88	16.13	15.50	15.88	211400
1997-06-20	15.75	16.13	15.75	15.94	58400
1997-06-23	15.88	16.13	15.88	15.88	28800
1997-06-24	15.88	16.31	15.88	16.06	58600
1997-06-25	16.06	16.25	16.06	16.06	25800
1997-06-26	16.13	16.25	15.88	15.88	24000
1997-06-27	15.88	16.19	15.88	15.94	11200
1997-06-30	15.94	16.13	15.50	15.63	104400
1997-07-01	15.50	15.75	15.38	15.38	21400
1997-07-02	15.50	15.75	15.38	15.44	59200
1997-07-03	15.38	15.94	15.38	15.88	77600
1997-07-07	15.78	16.75	15.78	16.75	75400
1997-07-08	16.75	17.25	16.25	16.88	104600
1997-07-09	17.25	17.25	16.88	17.00	33000
1997-07-10	17.13	17.56	16.88	17.50	65600
1997-07-11	17.50	18.25	17.25	17.88	318200
1997-07-14	17.88	18.81	17.75	18.38	197000
1997-07-15	18.38	18.75	17.75	18.13	208800
1997-07-16	18.00	18.38	17.88	18.19	103600
1997-07-17	18.25	18.25	17.88	18.00	117000
1997-07-18	20.25	22.94	20.25	21.50	2246800
1997-07-21	21.06	22.00	20.25	21.63	562000
1997-07-22	21.00	21.63	20.75	21.50	277800
1997-07-23	20.88	21.50	20.63	20.88	175400
1997-07-24	21.34	21.34	20.38	20.75	72000
1997-07-25	20.44	21.06	20.38	21.00	59200
1997-07-28	20.75	21.56	20.75	21.38	52600
1997-07-29	21.13	21.63	21.13	21.50	113400
1997-07-30	21.06	21.63	20.94	21.13	142800
1997-07-31	21.00	21.63	20.94	21.00	33800
1997-08-01	20.88	21.13	20.56	21.13	62200
1997-08-04	21.00	21.25	20.75	21.13	162400
1997-08-05	21.00	21.38	21.00	21.00	77400
1997-08-06	21.00	21.38	21.00	21.31	129400
1997-08-07	21.50	22.25	21.38	22.06	318800
1997-08-08	21.88	21.88	21.50	21.75	133200
1997-08-11	21.50	21.88	21.25	21.41	109600
1997-08-12	21.31	21.56	21.19	21.19	30200
1997-08-13	21.25	21.81	21.25	21.63	81400
1997-08-14	21.63	21.81	21.63	21.69	30200
1997-08-15	21.63	21.94	21.63	21.63	90200
1997-08-18	21.63	21.88	21.31	21.69	163800
1997-08-19	21.50	22.00	21.50	21.88	59600
1997-08-20	21.75	22.50	21.75	22.50	158000
1997-08-21	22.50	24.56	22.19	23.88	838600
1997-08-22	23.31	23.94	23.25	23.56	246800
1997-08-25	23.69	24.31	23.19	24.25	306600
1997-08-26	24.06	27.25	24.06	27.00	674400
1997-08-27	27.00	27.38	25.75	26.38	300800
1997-08-28	26.25	27.94	25.75	27.56	289600
1997-08-29	27.50	28.75	27.19	28.00	360200
1997-09-02	28.00	28.25	27.63	27.84	205200
1997-09-03	27.75	28.00	27.00	27.34	196600
1997-09-04	27.50	27.50	26.56	26.75	124600
1997-09-05	26.75	27.00	26.69	26.84	137400
1997-09-08	26.69	27.13	26.69	26.84	100200
1997-09-09	26.75	26.75	25.94	26.44	156600
1997-09-10	26.31	26.63	25.63	26.00	109600
1997-09-11	25.75	25.88	25.00	25.86	230200
1997-09-12	26.63	26.88	25.88	26.00	195800
1997-09-15	25.94	26.13	24.25	24.28	163600
1997-09-16	24.38	25.13	23.13	24.72	633400
1997-09-17	24.94	25.94	24.81	25.75	294600
1997-09-18	26.13	26.50	25.44	25.59	223800
1997-09-19	25.25	25.75	25.25	25.56	70400
1997-09-22	25.38	26.25	25.38	25.94	178400
1997-09-23	25.88	26.00	25.44	25.84	154200
1997-09-24	25.50	26.00	25.44	25.44	74600
1997-09-25	25.44	25.88	25.44	25.88	94200
1997-09-26	25.44	25.75	24.38	24.88	260000
1997-09-29	24.88	26.94	24.88	26.75	239600
1997-09-30	27.00	27.44	26.75	26.88	215400
1997-10-01	26.63	27.50	26.50	27.48	297800
1997-10-02	27.50	27.88	27.22	27.75	252600
1997-10-03	27.56	28.88	27.56	27.78	817400
1997-10-06	27.75	28.13	27.25	27.34	186200
1997-10-07	27.13	27.38	27.03	27.16	72800
1997-10-08	27.13	27.50	26.94	27.25	108600
1997-10-09	27.19	27.38	27.19	27.19	61200
1997-10-10	27.25	27.75	27.19	27.50	119600
1997-10-13	27.38	28.06	27.38	27.53	109200
1997-10-14	27.50	27.69	26.50	26.53	61200
1997-10-15	26.41	26.75	25.50	25.56	130200
1997-10-16	26.00	26.06	25.13	25.31	308400
1997-10-17	26.63	26.63	23.25	23.81	426200
1997-10-20	24.00	25.00	24.00	24.56	292600
1997-10-21	25.06	25.31	25.00	25.00	125200
1997-10-22	25.63	25.63	24.63	24.63	47800
1997-10-23	24.00	24.38	22.44	22.63	269800
1997-10-24	23.00	23.25	21.25	21.50	605200
1997-10-27	20.75	21.25	19.25	21.13	186800
1997-10-28	15.13	20.00	15.13	18.47	764200
1997-10-29	19.88	20.13	18.94	18.97	259400
1997-10-30	18.25	19.13	18.13	19.00	273000
1997-10-31	19.50	19.50	18.13	18.72	167000
1997-11-03	19.25	19.63	19.00	19.63	261400
1997-11-04	19.88	20.50	19.72	20.25	347800
1997-11-05	21.06	21.38	20.50	20.50	554400
1997-11-06	20.88	20.88	18.88	19.16	213000
1997-11-07	17.75	19.06	17.63	18.63	496800
1997-11-10	19.13	19.25	18.00	18.09	206200
1997-11-11	18.38	18.38	17.50	17.66	281000
1997-11-12	17.38	17.88	16.38	16.38	485200
1997-11-13	16.63	17.13	16.00	17.06	264400
1997-11-14	17.13	18.00	17.13	18.00	212000
1997-11-17	18.38	18.88	18.38	18.81	312000
1997-11-18	19.00	19.00	18.38	18.47	162600
1997-11-19	18.38	18.75	18.38	18.75	125400
1997-11-20	18.75	19.25	18.50	18.88	322800
1997-11-21	19.25	19.44	18.75	19.13	493600
1997-11-24	19.13	19.13	18.44	18.56	191200
1997-11-25	18.56	18.59	17.25	17.75	264600
1997-11-26	17.81	17.81	17.50	17.69	108200
1997-11-28	17.63	17.81	17.63	17.75	19000
1997-12-01	17.66	18.38	17.66	18.13	93400
1997-12-02	18.25	18.56	18.00	18.56	125800
1997-12-03	18.63	18.63	17.81	18.09	104000
1997-12-04	18.00	18.00	17.75	18.00	94000
1997-12-05	17.81	18.13	17.63	18.13	90000
1997-12-08	18.13	18.25	17.81	18.13	180200
1997-12-09	17.75	18.13	17.69	17.88	40600
1997-12-10	17.31	17.75	17.25	17.31	176200
1997-12-11	16.50	16.69	15.94	16.00	171800
1997-12-12	16.00	16.25	15.31	15.34	810400
1997-12-15	15.00	16.63	15.00	16.19	264400
1997-12-16	16.63	16.75	16.13	16.53	270000
1997-12-17	16.56	16.81	16.13	16.13	187400
1997-12-18	16.22	16.50	15.78	15.81	215000
1997-12-19	15.75	15.88	15.25	15.88	264400
1997-12-22	15.56	16.19	15.56	16.06	154800
1997-12-23	16.00	16.13	15.22	15.31	201000
1997-12-24	15.19	15.47	14.88	15.19	144400
1997-12-26	15.13	15.16	14.88	15.03	52000
1997-12-29	15.13	15.25	14.63	14.75	340600
1997-12-30	14.50	15.06	14.50	14.88	451400
1997-12-31	15.06	15.75	14.88	15.31	373000
1998-01-02	15.25	15.94	15.25	15.88	114400
1998-01-05	16.00	16.75	15.75	16.56	156200
1998-01-06	16.75	17.00	16.38	16.50	124400
1998-01-07	16.38	16.75	15.88	15.97	164000
1998-01-08	16.00	16.47	15.50	15.81	93800
1998-01-09	15.81	16.13	14.88	14.91	260800
1998-01-12	14.38	15.38	14.06	15.38	144800
1998-01-13	15.50	17.09	15.13	16.94	208000
1998-01-14	18.28	18.28	17.50	18.00	203400
1998-01-15	18.25	18.25	17.59	17.91	195200
1998-01-16	18.25	18.50	17.88	18.38	102400
1998-01-20	18.50	19.13	18.50	19.00	146800
1998-01-21	19.00	19.88	18.88	19.44	223600
1998-01-22	19.50	21.00	19.19	20.63	341200
1998-01-23	22.13	22.13	20.50	20.63	197200
1998-01-26	21.13	21.13	20.25	20.63	147800
1998-01-27	20.25	21.00	20.25	20.81	176800
1998-01-28	21.13	21.75	20.88	21.75	190800
1998-01-29	21.53	22.44	21.25	22.06	240600
1998-01-30	22.50	23.00	21.38	21.50	377600
1998-02-02	22.13	22.31	21.53	21.86	153800
1998-02-03	21.75	22.13	21.38	22.13	240000
1998-02-04	21.50	23.31	21.50	22.81	262400
1998-02-05	23.00	23.41	22.75	23.06	176600
1998-02-06	22.88	23.06	22.63	22.63	188000
1998-02-09	22.00	22.75	21.81	22.75	164800
1998-02-10	22.75	22.75	21.94	22.34	232400
1998-02-11	22.22	22.38	22.13	22.38	52800
1998-02-12	21.75	22.38	21.56	22.13	120400
1998-02-13	21.81	22.63	21.81	22.47	103600
1998-02-17	22.00	23.31	22.00	23.19	159400
1998-02-18	23.25	23.44	22.94	23.13	76200
1998-02-19	23.13	23.31	22.88	22.88	186200
1998-02-20	22.75	23.06	22.69	23.06	80800
1998-02-23	22.75	23.00	22.25	22.25	187200
1998-02-24	22.25	22.25	21.63	22.00	87600
1998-02-25	22.13	23.59	21.88	23.38	426400
1998-02-26	23.63	24.31	23.13	23.31	210000
1998-02-27	23.25	23.63	22.75	23.13	117800
1998-03-02	23.50	23.50	22.03	22.13	311000
1998-03-03	21.50	22.00	20.19	20.88	235200
1998-03-04	20.44	20.88	20.38	20.81	141400
1998-03-05	20.00	20.88	19.38	19.88	172000
1998-03-06	20.00	20.56	20.00	20.38	261600
1998-03-09	20.19	20.53	19.75	19.78	77000
1998-03-10	19.75	20.31	18.75	19.00	579400
1998-03-11	19.00	19.22	18.75	18.75	243600
1998-03-12	18.75	18.94	18.44	18.69	187200
1998-03-13	18.75	19.31	18.41	18.63	208000
1998-03-16	19.00	19.00	18.50	18.59	167600
1998-03-17	18.63	18.75	18.44	18.44	148200
1998-03-18	18.44	18.63	17.25	17.50	384000
1998-03-19	17.81	17.94	17.25	17.47	278400
1998-03-20	17.94	18.00	17.25	17.81	186200
1998-03-23	17.88	18.00	17.63	17.75	280400
1998-03-24	17.75	18.19	17.75	17.94	103200
1998-03-25	18.16	19.44	18.16	18.72	303200
1998-03-26	18.94	18.94	18.31	18.94	319800
1998-03-27	19.25	19.88	18.72	19.13	114400
1998-03-30	18.75	19.75	18.75	19.13	82600
1998-03-31	19.00	19.25	18.50	19.00	150800
1998-04-01	18.75	19.13	18.72	18.91	119000
1998-04-02	19.06	19.56	19.00	19.50	202600
1998-04-03	19.63	19.63	19.28	19.38	108400
1998-04-06	19.28	19.38	18.00	18.06	174400
1998-04-07	18.00	18.25	16.63	16.81	386400
1998-04-08	16.72	17.56	16.63	17.56	198200
1998-04-09	17.31	17.75	17.25	17.56	158400
1998-04-13	17.25	17.63	17.14	17.44	82400
1998-04-14	17.50	17.81	17.31	17.69	191200
1998-04-15	17.94	18.13	17.63	17.88	170000
1998-04-16	17.94	18.56	17.50	18.38	121000
1998-04-17	18.38	18.38	17.63	17.69	240000
1998-04-20	17.88	18.25	17.56	18.00	132600
1998-04-21	17.88	18.13	17.31	17.50	181400
1998-04-22	17.50	17.75	17.38	17.75	454600
1998-04-23	17.75	17.75	17.50	17.53	179800
1998-04-24	17.63	18.31	17.56	17.75	343600
1998-04-27	17.63	17.94	17.25	17.44	163800
1998-04-28	17.75	17.88	17.31	17.44	176400
1998-04-29	17.38	17.63	17.06	17.31	237000
1998-04-30	17.31	17.31	16.88	16.94	221400
1998-05-01	17.19	17.25	16.78	16.81	86400
1998-05-04	16.75	17.00	16.63	16.66	279600
1998-05-05	16.56	16.81	16.56	16.63	335400
1998-05-06	16.75	16.88	16.56	16.56	126800
1998-05-07	16.69	16.81	16.00	16.03	184200
1998-05-08	16.13	16.63	16.06	16.44	86000
1998-05-11	16.63	16.84	16.25	16.31	66200
1998-05-12	16.50	16.50	15.94	16.06	63800
1998-05-13	16.25	16.50	16.08	16.13	47400
1998-05-14	16.38	16.38	15.69	15.75	69000
1998-05-15	15.56	15.88	15.00	15.30	167800
1998-05-18	15.13	15.44	15.13	15.25	47800
1998-05-19	15.56	16.25	15.13	15.38	114200
1998-05-20	15.13	15.44	14.69	14.69	85000
1998-05-21	14.75	15.44	14.75	14.75	183600
1998-05-22	14.56	15.06	14.56	14.88	33400
1998-05-26	14.81	15.31	14.81	15.13	32600
1998-05-27	14.88	15.25	14.50	14.84	86400
1998-05-28	15.00	15.75	14.98	15.50	83000
1998-05-29	15.63	15.75	15.22	15.38	48400
1998-06-01	15.88	15.88	14.88	15.00	44800
1998-06-02	14.94	15.63	14.94	15.03	46000
1998-06-03	15.06	15.31	14.88	15.19	38600
1998-06-04	15.19	15.19	14.88	15.00	30400
1998-06-05	15.00	15.00	14.56	14.75	41600
1998-06-08	14.63	14.88	14.50	14.56	59000
1998-06-09	13.69	14.06	13.41	13.88	163400
1998-06-10	13.75	14.16	13.50	13.81	69200
1998-06-11	13.31	13.31	12.50	12.75	223400
1998-06-12	12.81	12.81	11.75	12.44	232800
1998-06-15	12.13	12.88	12.13	12.50	109200
1998-06-16	12.38	12.69	12.38	12.66	101400
1998-06-17	13.00	13.13	12.50	12.75	122800
1998-06-18	13.00	13.00	12.50	12.50	48400
1998-06-19	12.50	13.00	12.16	12.25	53200
1998-06-22	12.38	12.75	12.25	12.38	122800
1998-06-23	12.69	12.88	12.50	12.88	167000
1998-06-24	13.00	13.06	12.88	12.88	185000
1998-06-25	13.00	13.00	12.88	12.94	43000
1998-06-26	13.13	13.25	12.88	12.91	51200
1998-06-29	12.88	12.88	12.50	12.72	80000
1998-06-30	12.50	12.50	12.00	12.16	137600
1998-07-01	12.38	12.44	11.88	12.34	42400
1998-07-02	12.13	12.34	11.63	12.13	88400
1998-07-06	12.13	12.13	11.09	11.31	179400
1998-07-07	11.56	11.56	10.81	10.88	130200
1998-07-08	11.13	12.00	10.81	11.72	109000
1998-07-09	11.63	12.09	11.63	12.06	76000
1998-07-10	12.00	12.06	11.69	12.03	119600
1998-07-13	11.56	12.00	11.56	11.94	56000
1998-07-14	12.00	12.00	11.50	11.69	53000
1998-07-15	11.81	11.94	11.38	11.91	85200
1998-07-16	11.94	12.00	11.75	11.91	73800
1998-07-17	12.00	12.06	11.50	12.06	140800
1998-07-20	11.75	12.06	11.75	11.75	30200
1998-07-21	11.63	11.75	11.00	11.19	204000
1998-07-22	11.19	11.44	10.91	11.03	98200
1998-07-23	10.94	11.25	10.88	10.88	69400
1998-07-24	10.75	11.00	10.25	10.56	100400
1998-07-27	10.69	10.75	10.44	10.69	82000
1998-07-28	10.59	10.69	10.13	10.25	130000
1998-07-29	10.31	10.31	9.75	9.94	88200
1998-07-30	10.13	10.19	9.81	9.94	104600
1998-07-31	10.00	10.00	9.81	9.81	106600
1998-08-03	9.75	10.00	9.19	9.41	103000
1998-08-04	8.44	9.25	8.13	8.78	151400
1998-08-05	9.06	9.13	8.63	9.13	247200
1998-08-06	9.25	10.13	9.06	9.94	145400
1998-08-07	9.88	11.00	9.72	10.63	389800
1998-08-10	10.63	11.00	10.44	10.63	90800
1998-08-11	10.13	10.25	9.56	9.88	197800
1998-08-12	9.50	10.38	9.50	10.00	47400
1998-08-13	9.88	9.97	9.50	9.56	77000
1998-08-14	9.50	9.75	9.50	9.63	43600
1998-08-17	9.50	9.88	9.50	9.72	33600
1998-08-18	10.06	10.44	9.75	10.03	156200
1998-08-19	10.25	10.25	9.94	10.00	46600
1998-08-20	10.25	10.25	9.53	9.63	23800
1998-08-21	9.44	9.94	9.38	9.94	111400
1998-08-24	9.69	10.00	9.69	9.94	22400
1998-08-25	10.06	10.06	9.63	9.66	34400
1998-08-26	9.25	9.63	8.88	9.00	82000
1998-08-27	8.69	9.06	8.25	8.50	175400
1998-08-28	9.00	9.06	8.38	8.50	88800
1998-08-31	8.28	8.50	7.25	7.63	176600
1998-09-01	7.63	8.06	7.13	7.97	290200
1998-09-02	7.94	8.25	7.88	8.13	206600
1998-09-03	8.25	8.56	7.94	8.44	136600
1998-09-04	8.63	8.75	8.38	8.38	49400
1998-09-08	9.06	9.38	8.75	9.13	123200
1998-09-09	9.00	9.31	8.75	8.75	31600
1998-09-10	8.69	8.69	8.00	8.09	40200
1998-09-11	8.00	8.44	8.00	8.44	57400
1998-09-14	8.44	9.03	8.38	8.88	142800
1998-09-15	9.06	9.13	8.81	9.00	32000
1998-09-16	9.00	9.00	8.75	8.94	26600
1998-09-17	8.50	8.69	8.50	8.56	14400
1998-09-18	8.63	8.88	8.50	8.88	32400
1998-09-21	8.75	8.88	8.38	8.78	28000
1998-09-22	9.00	9.13	8.81	9.00	33400
1998-09-23	8.94	9.50	8.84	9.31	73800
1998-09-24	9.50	9.75	9.19	9.19	36400
1998-09-25	9.00	9.38	9.00	9.13	197600
1998-09-28	9.00	9.38	8.63	8.66	66800
1998-09-29	8.63	8.84	8.44	8.63	49600
1998-09-30	8.63	8.63	8.13	8.25	56800
1998-10-01	8.50	8.50	7.75	8.13	67200
1998-10-02	8.22	8.56	8.00	8.41	113600
1998-10-05	8.13	8.50	8.00	8.06	197800
1998-10-06	8.13	8.19	7.63	7.81	107800
1998-10-07	7.63	7.89	7.31	7.31	138000
1998-10-08	7.06	7.31	6.38	6.75	278600
1998-10-09	6.75	7.81	6.75	7.69	147600
1998-10-12	7.50	8.38	7.31	8.25	114000
1998-10-13	8.31	8.31	7.63	7.75	64000
1998-10-14	7.75	8.13	7.63	7.69	67600
1998-10-15	7.69	8.00	7.56	7.66	138600
1998-10-16	6.31	7.00	6.00	6.75	224200
1998-10-19	6.81	7.25	6.63	7.13	91800
1998-10-20	7.50	7.81	7.13	7.31	197800
1998-10-21	7.44	7.56	7.22	7.25	134800
1998-10-22	7.25	7.75	7.00	7.69	176200
1998-10-23	8.00	8.94	7.75	8.44	309400
1998-10-26	8.94	9.25	8.75	8.91	271800
1998-10-27	9.03	9.25	8.13	8.50	173400
1998-10-28	8.19	8.50	8.19	8.38	31000
1998-10-29	8.19	8.69	8.19	8.50	91200
1998-10-30	8.69	8.75	8.50	8.59	148200
1998-11-02	8.63	8.75	7.50	8.00	126600
1998-11-03	7.88	8.25	7.75	8.00	70000
1998-11-04	7.94	8.69	7.88	8.00	189200
1998-11-05	8.25	8.38	8.00	8.25	107800
1998-11-06	8.38	8.38	8.19	8.30	97400
1998-11-09	8.25	8.63	8.19	8.44	64200
1998-11-10	8.44	8.50	8.13	8.38	72800
1998-11-11	8.44	8.63	8.28	8.31	87000
1998-11-12	8.31	8.50	8.25	8.38	106400
1998-11-13	8.56	9.25	8.38	8.94	262400
1998-11-16	9.13	9.19	8.69	8.75	272600
1998-11-17	8.94	8.94	8.50	8.63	101400
1998-11-18	8.81	8.88	8.50	8.88	194400
1998-11-19	8.88	9.38	8.72	9.31	108600
1998-11-20	9.34	9.50	9.25	9.44	377800
1998-11-23	9.38	11.00	9.38	10.69	374600
1998-11-24	11.72	12.50	11.44	11.94	444800
1998-11-25	11.97	12.25	11.44	11.66	155400
1998-11-27	11.75	12.63	11.69	12.00	55600
1998-11-30	12.13	12.13	10.94	11.38	268400
1998-12-01	10.91	11.00	10.09	10.78	355000
1998-12-02	11.00	11.44	10.63	11.28	117200
1998-12-03	11.31	12.50	11.31	11.75	170200
1998-12-04	12.38	12.38	11.81	12.00	68400
1998-12-07	12.00	12.19	11.69	12.00	52800
1998-12-08	11.69	12.31	11.69	11.94	98400
1998-12-09	12.06	12.06	11.88	11.94	68200
1998-12-10	11.94	12.19	11.75	11.81	129400
1998-12-11	11.50	11.53	11.19	11.25	180400
1998-12-14	11.06	11.31	10.69	10.81	125400
1998-12-15	10.81	11.13	10.56	10.75	74000
1998-12-16	10.56	10.75	10.19	10.25	56000
1998-12-17	10.22	10.75	10.19	10.50	85400
1998-12-18	10.25	10.88	10.22	10.59	268000
1998-12-21	10.81	11.19	10.81	11.00	431400
1998-12-22	11.13	11.13	10.81	10.94	134400
1998-12-23	10.88	11.19	10.84	11.06	144000
1998-12-24	10.75	11.19	10.75	11.19	85800
1998-12-28	11.06	11.50	11.06	11.25	84800
1998-12-29	11.50	11.72	11.13	11.19	119600
1998-12-30	11.13	11.25	11.00	11.06	139000
1998-12-31	11.06	11.25	10.94	11.00	116800
1999-01-04	11.19	11.88	11.00	11.63	115600
1999-01-05	11.75	13.63	11.38	13.31	322800
1999-01-06	13.88	15.63	13.88	15.13	612600
1999-01-07	14.75	15.81	14.38	15.25	279400
1999-01-08	15.38	15.50	13.38	13.88	211400
1999-01-11	14.31	14.56	13.56	13.75	108800
1999-01-12	13.75	13.88	12.78	12.94	252000
1999-01-13	12.44	13.81	12.31	13.25	309400
1999-01-14	13.56	13.88	13.25	13.88	94200
1999-01-15	14.03	14.63	13.50	13.94	171800
1999-01-19	14.69	14.94	14.13	14.47	223600
1999-01-20	14.38	15.63	14.38	15.38	388800
1999-01-21	15.31	15.31	14.69	15.00	151000
1999-01-22	14.63	15.13	14.44	15.13	210800
1999-01-25	14.88	15.00	14.50	14.63	577200
1999-01-26	14.50	14.50	14.25	14.34	181200
1999-01-27	14.56	14.88	13.63	14.00	286200
1999-01-28	13.56	14.69	13.44	14.38	245400
1999-01-29	14.63	16.38	14.63	16.31	492200
1999-02-01	16.44	17.22	16.19	16.50	452400
1999-02-02	16.25	16.31	14.88	15.25	249200
1999-02-03	15.16	15.75	15.06	15.69	132800
1999-02-04	15.38	15.47	14.25	14.56	125000
1999-02-05	14.50	14.50	13.75	14.06	130200
1999-02-08	14.50	14.94	14.03	14.13	62400
1999-02-09	14.75	14.75	13.75	14.09	101200
1999-02-10	13.88	14.00	13.13	13.72	90000
1999-02-11	13.38	14.06	13.38	13.84	90000
1999-02-12	13.69	13.78	13.69	13.75	281600
1999-02-16	13.75	14.63	13.69	14.25	55000
1999-02-17	13.69	14.13	13.69	14.06	47600
1999-02-18	14.06	14.31	13.88	14.00	232600
1999-02-19	14.06	14.25	14.06	14.19	142200
1999-02-22	14.06	14.25	14.03	14.03	40000
1999-02-23	14.19	14.38	13.50	13.63	76400
1999-02-24	13.63	13.75	12.56	12.88	155600
1999-02-25	12.88	12.97	12.50	12.81	123000
1999-02-26	12.81	12.81	11.25	11.81	244600
1999-03-01	11.81	12.13	11.56	11.94	76800
1999-03-02	12.00	12.75	11.81	12.25	131400
1999-03-03	12.19	12.50	12.06	12.06	82200
1999-03-04	12.06	12.38	12.06	12.25	70800
1999-03-05	12.25	12.50	12.25	12.50	83600
1999-03-08	12.61	13.00	12.50	12.75	213400
1999-03-09	12.69	12.75	12.50	12.56	128800
1999-03-10	12.44	12.44	11.94	12.06	183600
1999-03-11	12.00	12.63	12.00	12.56	176800
1999-03-12	12.47	12.81	12.44	12.77	126600
1999-03-15	12.63	12.81	12.38	12.44	59200
1999-03-16	12.50	12.88	12.38	12.81	116000
1999-03-17	12.75	13.00	12.63	12.75	79400
1999-03-18	12.56	12.69	12.38	12.44	103600
1999-03-19	12.50	12.63	12.06	12.06	90400
1999-03-22	12.00	12.06	11.53	11.88	115000
1999-03-23	11.63	11.63	10.81	11.00	157400
1999-03-24	11.00	11.06	10.56	10.84	47000
1999-03-25	10.81	11.50	10.81	11.22	75800
1999-03-26	11.00	12.25	11.00	12.16	100800
1999-03-29	11.69	12.75	11.69	12.47	109200
1999-03-30	12.00	12.44	11.94	12.13	69600
1999-03-31	11.88	12.00	11.50	11.63	71000
1999-04-01	11.56	11.81	11.31	11.53	59800
1999-04-05	11.50	12.06	11.25	11.53	84600
1999-04-06	11.44	12.50	11.44	12.19	135400
1999-04-07	12.25	12.56	12.00	12.19	126400
1999-04-08	12.56	12.88	12.06	12.59	67200
1999-04-09	12.63	13.69	12.50	13.13	209600
1999-04-12	13.06	13.06	12.50	12.50	111400
1999-04-13	12.44	12.88	12.13	12.75	128800
1999-04-14	12.31	13.31	12.13	13.28	74200
1999-04-15	12.81	13.00	12.50	12.78	82200
1999-04-16	13.75	15.06	13.75	14.47	682800
1999-04-19	14.88	14.94	14.03	14.03	169800
1999-04-20	13.88	14.94	13.72	14.94	101200
1999-04-21	14.94	14.94	14.50	14.56	93600
1999-04-22	14.56	15.50	14.19	15.38	180600
1999-04-23	15.00	16.13	14.94	15.94	137000
1999-04-26	15.94	16.00	15.06	15.50	62000
1999-04-27	15.19	15.69	14.69	14.94	83800
1999-04-28	14.38	15.00	14.38	14.50	86200
1999-04-29	14.50	14.53	13.50	14.09	111000
1999-04-30	14.00	14.75	13.94	14.25	58000
1999-05-03	13.88	14.25	13.75	14.25	83800
1999-05-04	14.38	14.69	14.03	14.38	65600
1999-05-05	14.44	14.63	14.25	14.63	82800
1999-05-06	14.75	14.75	14.06	14.34	35600
1999-05-07	14.19	14.63	14.00	14.56	95000
1999-05-10	14.25	14.75	14.25	14.63	26800
1999-05-11	14.56	14.69	14.25	14.63	32400
1999-05-12	14.56	15.13	14.56	15.00	100400
1999-05-13	15.25	15.41	15.00	15.13	106000
1999-05-14	15.00	15.00	14.31	14.88	46000
1999-05-17	13.88	14.44	13.75	14.00	173400
1999-05-18	13.94	14.19	13.81	13.88	148400
1999-05-19	14.19	14.69	14.19	14.56	113000
1999-05-20	14.53	15.75	14.31	15.44	164200
1999-05-21	15.50	15.56	15.25	15.44	95800
1999-05-24	15.25	15.27	14.81	14.81	77400
1999-05-25	14.89	15.34	14.78	15.34	70400
1999-05-26	15.50	15.50	14.88	15.25	62400
1999-05-27	15.38	15.38	14.81	14.88	28200
1999-05-28	14.88	15.09	14.88	14.88	8600
1999-06-01	14.89	14.91	14.47	14.84	42200
1999-06-02	14.91	14.94	14.63	14.69	18200
1999-06-03	14.75	15.25	14.75	14.94	25400
1999-06-04	14.88	16.03	14.88	15.91	202800
1999-06-07	15.56	16.00	15.56	16.00	83800
1999-06-08	15.88	15.88	15.56	15.88	43200
1999-06-09	15.88	16.31	15.69	16.25	76000
1999-06-10	16.22	16.22	15.78	15.81	29800
1999-06-11	16.09	16.69	16.00	16.22	57800
1999-06-14	16.19	16.25	15.63	15.63	27600
1999-06-15	15.53	15.75	15.00	15.50	59800
1999-06-16	15.50	15.88	15.41	15.75	62400
1999-06-17	15.38	16.19	15.38	15.84	39400
1999-06-18	16.06	16.38	15.63	15.72	60600
1999-06-21	15.94	17.25	15.94	17.19	145400
1999-06-22	17.22	18.13	17.19	17.75	153600
1999-06-23	17.69	17.75	16.63	17.59	84000
1999-06-24	17.56	17.94	16.41	17.19	93200
1999-06-25	16.75	17.50	16.75	17.25	64200
1999-06-28	17.03	17.88	17.03	17.41	155600
1999-06-29	17.19	17.97	17.19	17.75	42000
1999-06-30	17.50	17.94	17.00	17.69	82400
1999-07-01	17.69	17.81	17.25	17.47	85600
1999-07-02	17.25	17.50	17.22	17.44	42400
1999-07-06	17.25	18.75	17.00	18.25	263200
1999-07-07	18.75	18.94	17.88	17.94	113600
1999-07-08	17.91	18.34	17.75	18.25	56800
1999-07-09	18.13	18.25	18.00	18.13	131600
1999-07-12	18.16	19.00	18.06	18.63	52600
1999-07-13	18.81	19.00	18.38	18.38	33000
1999-07-14	18.63	18.72	18.28	18.72	88600
1999-07-15	18.69	19.50	18.50	19.47	88000
1999-07-16	21.00	22.50	20.50	21.00	779200
1999-07-19	21.34	22.63	20.69	21.31	714600
1999-07-20	21.13	21.41	20.06	20.38	158800
1999-07-21	20.38	21.00	20.38	20.88	65400
1999-07-22	20.50	20.75	19.38	19.69	202800
1999-07-23	19.88	20.00	19.69	19.91	28600
1999-07-26	19.89	20.00	18.88	19.75	70600
1999-07-27	19.31	20.25	19.28	20.00	73000
1999-07-28	20.19	21.13	20.13	20.91	191000
1999-07-29	20.50	20.50	19.94	20.31	72600
1999-07-30	20.38	20.63	20.38	20.63	90800
1999-08-02	20.38	20.88	20.38	20.69	75400
1999-08-03	20.69	20.69	19.56	20.38	64600
1999-08-04	20.00	20.38	19.81	19.88	108600
1999-08-05	20.00	20.00	19.19	19.31	68400
1999-08-06	19.56	20.00	19.00	19.63	82200
1999-08-09	19.69	20.84	19.50	20.56	157800
1999-08-10	20.44	20.44	19.38	19.94	139800
1999-08-11	20.13	20.13	19.50	20.00	275600
1999-08-12	20.16	20.50	19.88	19.97	185400
1999-08-13	20.38	20.38	19.69	19.69	139000
1999-08-16	19.88	19.88	19.56	19.56	128800
1999-08-17	19.75	19.94	19.34	19.34	119000
1999-08-18	19.25	19.25	18.06	18.66	352600
1999-08-19	18.19	19.47	17.94	19.19	113200
1999-08-20	19.63	20.00	19.06	19.06	431000
1999-08-23	19.25	19.75	19.00	19.50	78200
1999-08-24	19.50	20.31	19.22	20.13	176800
1999-08-25	20.06	20.75	20.00	20.75	172600
1999-08-26	20.75	22.25	20.56	21.75	258200
1999-08-27	21.63	22.00	21.25	21.53	40400
1999-08-30	21.50	21.88	21.50	21.50	242200
1999-08-31	21.66	21.88	21.31	21.38	101200
1999-09-01	21.31	21.53	21.25	21.53	46000
1999-09-02	21.50	21.50	20.84	21.47	68800
1999-09-03	21.50	23.25	21.47	22.72	234200
1999-09-07	23.28	23.38	22.88	23.00	336000
1999-09-08	23.00	23.81	22.94	23.81	130400
1999-09-09	23.25	23.94	23.25	23.69	90600
1999-09-10	23.25	23.69	23.25	23.66	67800
1999-09-13	23.53	23.66	22.69	22.75	114000
1999-09-14	22.75	22.81	22.25	22.69	137800
1999-09-15	22.94	23.31	22.44	22.44	133200
1999-09-16	22.48	22.84	22.47	22.50	101000
1999-09-17	22.75	24.63	22.50	24.00	778200
1999-09-20	24.50	25.00	24.44	24.78	718200
1999-09-21	24.81	24.94	23.19	23.47	112800
1999-09-22	23.56	24.06	23.13	24.00	104000
1999-09-23	24.06	24.06	22.13	22.13	195400
1999-09-24	21.94	22.13	20.38	22.00	167200
1999-09-27	21.63	22.19	20.13	22.00	177400
1999-09-28	22.19	22.19	20.56	21.75	95600
1999-09-29	21.38	22.13	21.38	22.00	40400
1999-09-30	21.25	22.13	21.00	21.13	82200
1999-10-01	21.25	22.25	20.81	21.75	88600
1999-10-04	21.50	22.13	21.50	21.94	53400
1999-10-05	22.13	22.81	21.88	22.63	215200
1999-10-06	22.63	22.88	22.13	22.63	162700
1999-10-07	22.13	23.56	22.00	22.94	260000
1999-10-08	22.50	23.25	21.81	22.13	76900
1999-10-11	22.13	23.00	21.88	22.63	42400
1999-10-12	23.00	23.56	21.50	21.50	126900
1999-10-13	21.50	22.00	20.81	21.00	96400
1999-10-14	21.50	21.50	20.75	21.25	146200
1999-10-15	21.19	22.00	19.75	20.44	133600
1999-10-18	21.25	21.25	18.50	20.00	149800
1999-10-19	20.00	20.00	17.38	18.13	185400
1999-10-20	18.63	19.25	17.00	18.06	349900
1999-10-21	17.63	18.00	17.13	17.75	115400
1999-10-22	17.75	18.38	17.19	17.81	137100
1999-10-25	18.00	18.13	16.50	16.88	148900
1999-10-26	17.00	17.69	16.63	17.50	660900
1999-10-27	18.19	18.25	17.56	17.63	125500
1999-10-28	18.88	19.63	18.31	18.56	350500
1999-10-29	20.56	22.00	18.75	18.88	150800
1999-11-01	19.63	19.88	17.81	18.75	153500
1999-11-02	18.06	19.75	18.00	19.00	89900
1999-11-03	19.88	22.31	19.75	21.94	604500
1999-11-04	21.75	21.75	20.56	20.63	145300
1999-11-05	21.50	21.75	19.50	20.38	305800
1999-11-08	20.94	21.69	20.63	21.25	198400
1999-11-09	21.69	21.69	20.38	20.63	59400
1999-11-10	20.94	21.50	20.19	21.38	293900
1999-11-11	21.44	23.00	21.38	22.63	162800
1999-11-12	23.56	24.38	22.75	23.75	311900
1999-11-15	23.88	25.00	23.56	23.75	454500
1999-11-16	23.63	24.50	22.75	24.31	154000
1999-11-17	24.00	24.50	23.75	24.00	121700
1999-11-18	25.00	25.06	24.13	24.50	153900
1999-11-19	24.63	24.63	24.38	24.44	200400
1999-11-22	24.31	24.44	23.50	23.88	53800
1999-11-23	23.38	23.94	23.06	23.06	129900
1999-11-24	22.69	24.25	22.56	23.25	184200
1999-11-26	23.00	23.75	22.94	23.63	32300
1999-11-29	23.38	23.69	22.63	23.06	47400
1999-11-30	22.81	23.06	22.69	22.88	110200
1999-12-01	22.94	23.69	22.88	23.63	97400
1999-12-02	25.38	28.25	24.50	27.69	766300
1999-12-03	27.13	28.50	26.88	28.06	385200
1999-12-06	27.50	28.19	27.38	28.13	126800
1999-12-07	28.25	30.75	27.75	29.25	349800
1999-12-08	29.44	29.50	27.75	28.63	81600
1999-12-09	28.81	29.25	27.75	28.13	268600
1999-12-10	28.25	28.88	28.13	28.88	77100
1999-12-13	28.25	29.63	28.13	29.63	122500
1999-12-14	29.00	29.13	26.75	27.50	199900
1999-12-15	26.88	28.00	26.50	27.88	127000
1999-12-16	27.81	29.25	27.50	28.75	128000
1999-12-17	29.25	29.50	28.63	29.06	89100
1999-12-20	29.25	29.75	28.00	28.56	82900
1999-12-21	27.38	29.00	27.00	28.88	108900
1999-12-22	28.88	29.13	28.50	28.50	83100
1999-12-23	28.25	29.75	28.25	29.38	83800
1999-12-27	29.88	31.75	29.44	31.38	279700
1999-12-28	31.00	31.38	28.88	30.19	204500
1999-12-29	30.69	31.00	28.50	29.31	56900
1999-12-30	29.50	30.75	29.25	30.25	114300
1999-12-31	30.22	31.00	29.88	31.00	42900
2000-01-03	30.50	30.63	29.19	29.50	117000
2000-01-04	29.13	29.50	28.38	29.25	246600
2000-01-05	28.88	29.00	27.38	28.25	238800
2000-01-06	28.63	28.63	27.56	27.69	61400
2000-01-07	28.38	29.50	27.63	29.06	191200
2000-01-10	29.25	29.94	29.00	29.50	319200
2000-01-11	29.38	29.75	28.00	28.13	118900
2000-01-12	28.16	29.50	28.13	28.50	72800
2000-01-13	29.09	29.88	28.75	29.75	100800
2000-01-14	30.00	35.38	29.88	35.00	1817400
2000-01-18	34.50	35.38	33.81	35.00	601400
2000-01-19	35.38	41.63	34.75	40.50	1192100
2000-01-20	41.50	44.25	41.25	42.75	925800
2000-01-21	43.25	46.00	42.19	46.00	833300
2000-01-24	46.19	46.25	43.00	43.75	346300
2000-01-25	43.38	43.63	41.75	43.00	290600
2000-01-26	42.63	42.81	41.69	41.88	208300
2000-01-27	42.06	43.63	41.88	43.00	473600
2000-01-28	45.06	46.25	42.50	43.50	765400
2000-01-31	43.25	43.50	35.63	41.25	411800
2000-02-01	41.31	41.38	38.81	40.50	261200
2000-02-02	40.25	43.88	40.25	43.13	634700
2000-02-03	43.25	45.31	43.00	44.75	406900
2000-02-04	44.97	46.00	44.63	45.75	253700
2000-02-07	46.06	47.50	45.75	46.56	267300
2000-02-08	46.88	47.94	46.25	46.50	263700
2000-02-09	46.25	46.38	44.13	45.56	127400
2000-02-10	45.09	46.00	45.00	46.00	135900
2000-02-11	46.06	47.25	45.88	46.25	261700
2000-02-14	46.00	46.88	45.63	46.50	129100
2000-02-15	48.50	51.38	48.50	50.00	1267900
2000-02-16	50.13	59.75	49.63	59.50	1434400
2000-02-17	57.56	58.81	55.25	57.00	638800
2000-02-18	56.63	57.19	54.13	54.88	268700
2000-02-22	54.88	56.97	54.00	56.97	235300
2000-02-23	57.38	58.38	56.00	58.38	277000
2000-02-24	58.50	59.13	55.75	55.75	511900
2000-02-25	55.75	56.13	54.88	55.16	189500
2000-02-28	54.88	55.63	53.63	55.00	188800
2000-02-29	54.88	59.38	54.81	56.38	294400
2000-03-01	56.69	58.44	56.69	58.25	169800
2000-03-02	58.22	61.75	57.13	57.25	359200
2000-03-03	57.75	59.25	57.25	58.25	110000
2000-03-06	60.00	60.00	58.38	59.13	117200
2000-03-07	58.88	59.75	56.38	56.38	78300
2000-03-08	56.50	57.50	50.00	56.38	189400
2000-03-09	56.34	56.44	54.25	56.13	67200
2000-03-10	54.50	57.50	54.50	57.38	285000
2000-03-13	56.25	59.00	52.00	52.50	416400
2000-03-14	54.00	54.13	43.50	44.75	669600
2000-03-15	46.03	46.06	38.75	39.13	670300
2000-03-16	40.50	42.13	34.50	38.81	609300
2000-03-17	39.13	45.00	38.50	45.00	886500
2000-03-20	47.75	49.13	43.38	43.56	554000
2000-03-21	43.38	48.25	39.94	47.64	258800
2000-03-22	48.25	48.25	45.38	46.06	95000
2000-03-23	45.00	46.09	43.50	45.25	224100
2000-03-24	44.00	48.88	43.88	46.13	128500
2000-03-27	47.50	47.75	46.00	46.44	55500
2000-03-28	45.88	46.56	42.50	42.88	100500
2000-03-29	43.00	43.88	41.50	41.81	256300
2000-03-30	41.13	42.00	37.50	39.88	362700
2000-03-31	40.06	45.00	39.69	41.69	360100
2000-04-03	42.00	42.00	36.88	37.61	275000
2000-04-04	37.56	41.00	34.50	41.00	279300
2000-04-05	37.38	44.25	37.38	42.94	195900
2000-04-06	44.25	45.31	42.75	44.81	362600
2000-04-07	45.44	49.00	44.88	49.00	142200
2000-04-10	49.88	50.00	44.00	44.25	315300
2000-04-11	42.13	45.00	40.75	44.22	315600
2000-04-12	44.00	45.25	42.00	43.00	527000
2000-04-13	42.75	44.00	42.38	43.25	185100
2000-04-14	42.50	42.78	38.75	39.13	330200
2000-04-17	37.75	40.44	36.00	38.88	212600
2000-04-18	40.00	43.13	39.00	40.00	238500
2000-04-19	40.75	42.88	38.38	39.94	318400
2000-04-20	39.94	42.25	39.94	41.63	184500
2000-04-24	33.69	37.72	30.88	36.25	1260400
2000-04-25	36.50	37.75	35.69	37.00	295800
2000-04-26	37.75	38.16	34.44	35.00	567400
2000-04-27	33.75	41.38	33.50	40.88	272900
2000-04-28	40.81	41.13	36.81	38.06	175300
2000-05-01	38.25	40.31	37.56	40.00	104400
2000-05-02	39.88	40.31	38.00	38.05	141400
2000-05-03	37.75	40.25	36.13	40.00	132400
2000-05-04	38.78	38.78	35.63	37.38	261700
2000-05-05	37.63	38.38	37.50	38.25	96600
2000-05-08	38.25	38.38	36.00	36.00	157700
2000-05-09	35.56	37.00	34.56	35.94	108200
2000-05-10	35.13	35.69	33.88	34.63	82800
2000-05-11	34.56	36.00	34.25	35.69	111700
2000-05-12	36.50	39.75	35.50	36.25	222400
2000-05-15	36.00	41.00	35.75	40.94	174300
2000-05-16	40.69	41.00	39.88	40.44	221000
2000-05-17	39.88	41.13	39.00	40.63	106300
2000-05-18	40.50	40.63	38.00	38.06	118300
2000-05-19	37.56	38.00	36.63	36.88	123100
2000-05-22	37.13	37.50	33.00	36.50	406000
2000-05-23	36.25	36.25	33.88	33.88	159300
2000-05-24	34.00	36.38	30.50	35.88	291800
2000-05-25	35.63	35.88	32.00	32.38	199200
2000-05-26	32.38	32.63	31.50	32.50	205700
2000-05-30	32.13	34.25	31.63	33.88	396400
2000-05-31	34.38	36.00	33.75	35.13	141200
2000-06-01	35.25	37.00	30.38	30.63	1350100
2000-06-02	33.00	35.88	32.25	35.38	1095500
2000-06-05	35.38	35.38	32.81	33.19	281300
2000-06-06	33.50	33.75	32.38	32.41	188400
2000-06-07	32.63	32.75	31.88	32.44	162800
2000-06-08	33.25	33.25	32.63	32.72	94400
2000-06-09	33.25	33.50	30.94	33.00	250800
2000-06-12	32.94	33.00	30.88	31.63	232600
2000-06-13	30.50	31.63	30.00	31.50	293500
2000-06-14	31.88	32.25	29.81	30.06	118500
2000-06-15	30.00	30.38	28.94	29.50	249500
2000-06-16	29.75	30.13	29.00	29.38	209200
2000-06-19	29.13	30.31	28.13	30.19	324200
2000-06-20	30.97	31.75	30.50	31.50	370100
2000-06-21	31.63	33.00	31.38	32.31	185400
2000-06-22	32.50	33.50	31.75	32.00	264400
2000-06-23	31.59	31.75	30.13	30.38	147800
2000-06-26	30.75	31.11	29.13	29.75	133000
2000-06-27	29.88	30.25	28.56	28.63	253600
2000-06-28	29.38	29.88	28.75	29.50	153300
2000-06-29	29.56	29.63	27.75	27.88	244200
2000-06-30	28.13	28.50	26.19	26.97	442200
2000-07-03	26.94	28.44	26.63	27.38	215100
2000-07-05	27.75	27.75	24.00	24.19	505400
2000-07-06	24.56	24.88	22.75	23.25	678200
2000-07-07	24.00	24.19	21.13	21.94	1177200
2000-07-10	23.25	24.63	22.25	24.31	606800
2000-07-11	24.09	26.00	22.69	22.88	329800
2000-07-12	23.38	24.75	22.56	23.06	394400
2000-07-13	23.69	25.50	23.50	25.00	376000
2000-07-14	25.25	26.13	25.22	25.50	173000
2000-07-17	26.13	29.63	26.00	27.69	287300
2000-07-18	27.88	28.13	26.50	26.50	250300
2000-07-19	26.56	27.38	25.00	25.31	173700
2000-07-20	25.25	26.00	24.00	24.69	266500
2000-07-21	24.25	25.00	22.25	22.88	303400
2000-07-24	22.88	24.25	22.81	23.63	146100
2000-07-25	23.56	25.13	23.13	24.56	132400
2000-07-26	24.06	24.38	22.63	24.00	140300
2000-07-27	24.00	24.50	21.25	21.25	135000
2000-07-28	19.88	20.19	17.00	17.94	1224500
2000-07-31	18.75	19.00	17.38	17.69	550900
2000-08-01	18.31	18.31	17.00	17.50	378300
2000-08-02	17.81	17.88	17.13	17.25	268600
2000-08-03	16.69	17.00	15.75	16.25	572400
2000-08-04	16.50	17.13	15.75	16.00	452600
2000-08-07	16.03	16.25	15.63	15.75	563000
2000-08-08	16.06	16.94	15.81	16.19	534100
2000-08-09	16.88	17.00	16.19	16.56	320000
2000-08-10	17.00	17.00	16.38	16.69	226700
2000-08-11	16.72	17.11	15.88	16.38	1032200
2000-08-14	16.75	18.44	16.63	18.00	359400
2000-08-15	18.75	18.94	17.94	18.38	362600
2000-08-16	18.75	18.88	17.50	17.56	397000
2000-08-17	17.63	19.44	16.94	19.00	472900
2000-08-18	19.75	20.88	19.25	20.38	296500
2000-08-21	21.28	22.50	19.56	20.27	397400
2000-08-22	20.75	21.61	19.75	20.50	200700
2000-08-23	20.50	21.50	20.00	21.44	197700
2000-08-24	21.50	22.00	21.50	21.88	148400
2000-08-25	21.91	22.25	20.25	21.38	200200
2000-08-28	21.56	21.63	20.75	21.38	130400
2000-08-29	21.53	21.63	20.50	20.75	178300
2000-08-30	20.56	20.81	20.00	20.38	145700
2000-08-31	20.75	21.25	20.25	20.50	192400
2000-09-01	20.72	21.19	20.38	20.69	111800
2000-09-05	20.88	20.88	19.94	20.00	166300
2000-09-06	20.31	20.38	18.94	19.00	210800
2000-09-07	19.28	20.00	19.13	19.75	150400
2000-09-08	19.88	19.88	18.50	18.50	165300
2000-09-11	18.56	19.38	18.31	18.38	183100
2000-09-12	18.75	18.88	17.50	17.94	223400
2000-09-13	18.19	19.00	18.00	18.63	225200
2000-09-14	19.75	19.75	18.88	19.00	137900
2000-09-15	19.06	19.44	18.00	18.00	199900
2000-09-18	18.13	18.75	17.50	17.63	343300
2000-09-19	17.75	18.50	17.38	17.50	370300
2000-09-20	17.91	18.00	16.56	16.69	716700
2000-09-21	16.81	16.88	16.19	16.19	258200
2000-09-22	15.69	16.38	15.38	16.19	433600
2000-09-25	16.88	17.31	15.94	15.94	232100
2000-09-26	16.00	16.13	15.25	15.25	234900
2000-09-27	16.00	16.38	15.25	15.38	247000
2000-09-28	15.72	16.00	15.50	15.69	376700
2000-09-29	15.63	16.63	15.13	15.31	256100
2000-10-02	15.69	15.94	15.13	15.13	155400
2000-10-03	15.75	16.50	15.00	15.19	244400
2000-10-04	15.55	17.00	15.25	15.81	173600
2000-10-05	15.88	16.69	15.25	15.38	125400
2000-10-06	15.36	15.63	15.19	15.33	116400
2000-10-09	15.25	15.75	15.00	15.75	192500
2000-10-10	15.84	16.13	15.25	15.31	185100
2000-10-11	15.19	16.00	14.75	15.56	225200
2000-10-12	15.69	16.00	15.06	15.25	299700
2000-10-13	15.34	17.38	15.25	17.38	147800
2000-10-16	17.75	17.88	15.25	15.44	203000
2000-10-17	15.88	16.23	14.13	14.56	316100
2000-10-18	13.13	14.88	12.63	13.94	363000
2000-10-19	14.44	15.50	14.38	15.50	291200
2000-10-20	15.89	15.92	13.00	13.88	1058700
2000-10-23	13.75	15.25	13.75	14.75	239600
2000-10-24	15.06	15.31	13.81	13.94	161100
2000-10-25	13.86	14.50	13.56	13.69	241400
2000-10-26	14.00	15.31	13.63	15.25	220800
2000-10-27	15.00	15.13	14.38	14.38	150600
2000-10-30	14.38	14.88	14.25	14.69	140900
2000-10-31	15.02	15.81	14.88	15.81	226300
2000-11-01	15.02	15.94	14.63	15.25	150800
2000-11-02	15.94	16.88	15.75	16.31	142600
2000-11-03	17.06	17.06	16.25	16.81	140600
2000-11-06	16.77	17.00	15.13	15.25	202700
2000-11-07	15.69	15.88	14.69	15.75	211300
2000-11-08	16.00	16.00	14.75	15.50	111000
2000-11-09	15.00	16.38	14.75	15.75	172200
2000-11-10	15.25	15.50	14.63	14.69	84600
2000-11-13	13.88	15.13	13.81	15.00	170900
2000-11-14	15.08	16.44	15.08	16.44	153900
2000-11-15	16.39	17.00	16.06	16.38	208300
2000-11-16	16.20	16.44	15.88	16.19	117100
2000-11-17	15.88	16.25	15.63	15.94	169400
2000-11-20	15.19	15.69	15.19	15.44	105500
2000-11-21	15.39	16.13	15.25	15.44	161600
2000-11-22	15.50	15.81	15.19	15.44	102100
2000-11-24	15.44	16.00	15.06	15.81	79400
2000-11-27	15.94	16.19	15.00	15.44	143500
2000-11-28	15.13	15.94	15.06	15.06	202600
2000-11-29	15.08	15.50	14.88	15.19	160500
2000-11-30	14.94	14.94	13.50	14.25	239400
2000-12-01	14.48	15.50	13.69	14.06	206900
2000-12-04	13.75	14.25	13.50	13.63	118800
2000-12-05	14.02	15.13	13.75	15.13	102700
2000-12-06	15.00	15.44	14.56	14.75	103400
2000-12-07	14.98	15.19	14.50	14.94	87300
2000-12-08	15.13	16.00	14.94	16.00	186400
2000-12-11	16.00	17.50	15.75	17.06	182800
2000-12-12	17.06	17.13	16.13	16.50	148400
2000-12-13	17.00	17.25	15.50	15.56	75800
2000-12-14	16.02	16.63	15.50	15.75	119600
2000-12-15	15.38	15.75	14.88	15.38	102700
2000-12-18	15.75	15.75	14.69	14.88	83400
2000-12-19	14.75	15.25	14.69	14.69	182800
2000-12-20	13.81	14.75	13.75	14.06	151200
2000-12-21	13.75	14.69	13.75	14.06	139200
2000-12-22	14.09	14.63	14.00	14.44	100300
2000-12-26	14.36	14.56	14.00	14.19	91900
2000-12-27	14.02	14.50	13.75	14.00	205300
2000-12-28	13.50	14.75	13.44	14.56	384900
2000-12-29	14.50	15.00	13.88	13.94	213500
2001-01-02	14.06	14.88	13.81	14.06	130600
2001-01-03	13.88	15.19	13.88	15.19	276000
2001-01-04	15.23	16.13	14.88	15.56	270900
2001-01-05	15.66	16.50	15.38	15.38	100800
2001-01-08	15.25	15.88	14.81	15.69	76100
2001-01-09	15.75	15.88	14.88	14.94	128000
2001-01-10	15.06	15.88	14.88	15.88	61400
2001-01-11	16.56	18.00	16.13	17.56	182400
2001-01-12	17.56	18.25	16.56	18.13	161000
2001-01-16	18.13	18.13	17.38	17.95	179200
2001-01-17	18.13	19.63	18.13	18.25	196300
2001-01-18	18.20	18.98	18.20	18.56	145600
2001-01-19	18.50	18.81	17.38	18.69	164400
2001-01-22	18.75	18.81	17.88	18.25	90500
2001-01-23	18.50	18.63	18.00	18.63	86600
2001-01-24	18.63	19.50	18.38	18.69	112500
2001-01-25	18.86	18.88	18.50	18.75	195700
2001-01-26	18.38	18.44	16.88	17.94	117800
2001-01-29	18.00	18.75	17.88	18.31	82700
2001-01-30	18.06	19.50	18.06	19.06	101200
2001-01-31	18.88	19.44	18.50	18.88	99300
2001-02-01	19.19	19.36	18.38	19.06	91200
2001-02-02	16.89	19.34	16.81	18.06	287800
2001-02-05	16.94	18.25	16.88	18.25	88900
2001-02-06	17.69	18.50	17.69	18.13	67000
2001-02-07	17.52	18.00	17.13	17.56	84000
2001-02-08	17.52	17.75	17.19	17.19	33300
2001-02-09	17.08	17.75	17.08	17.50	46500
2001-02-12	17.13	18.06	17.06	18.00	161300
2001-02-13	17.81	18.75	17.56	18.44	127700
2001-02-14	18.50	18.75	18.00	18.75	148100
2001-02-15	18.63	19.50	18.63	19.25	115400
2001-02-16	17.75	18.75	17.75	18.19	62600
2001-02-20	18.00	18.31	17.13	17.69	53800
2001-02-21	17.25	17.88	16.94	17.75	99300
2001-02-22	17.75	17.75	16.88	16.94	69000
2001-02-23	16.98	16.98	15.06	15.88	197100
2001-02-26	15.94	16.75	15.81	16.63	144500
2001-02-27	16.48	16.50	16.25	16.50	112700
2001-02-28	16.19	16.88	15.94	16.31	220900
2001-03-01	16.19	16.94	15.50	16.69	189000
2001-03-02	16.00	17.25	16.00	16.88	79500
2001-03-05	16.38	17.44	16.38	16.69	34300
2001-03-06	16.94	18.38	16.94	17.31	118900
2001-03-07	17.75	18.00	17.00	17.00	41100
2001-03-08	17.31	17.81	17.19	17.38	76300
2001-03-09	16.94	17.61	16.88	17.13	73400
2001-03-12	16.58	17.25	16.19	16.81	115900
2001-03-13	16.50	17.13	15.63	17.13	83300
2001-03-14	16.44	17.50	16.00	17.00	65500
2001-03-15	17.25	17.50	16.25	16.50	37600
2001-03-16	16.19	16.88	15.88	15.88	121400
2001-03-19	16.00	16.69	15.88	16.56	35000
2001-03-20	16.08	17.13	16.00	16.25	59200
2001-03-21	16.00	16.75	16.00	16.13	22100
2001-03-22	16.27	17.19	16.00	17.06	80500
2001-03-23	17.44	17.75	16.69	17.13	88300
2001-03-26	17.50	17.75	16.94	17.25	42500
2001-03-27	17.17	17.94	17.06	17.38	39900
2001-03-28	16.88	17.00	15.63	15.88	85000
2001-03-29	16.50	16.50	15.25	15.88	78100
2001-03-30	15.75	15.81	15.00	15.56	83200
2001-04-02	15.63	15.88	14.50	14.56	66700
2001-04-03	14.52	14.75	14.00	14.50	39400
2001-04-04	14.00	14.75	13.56	14.00	60500
2001-04-05	14.75	16.25	14.56	15.94	150700
2001-04-06	15.75	15.94	14.75	15.19	80500
2001-04-09	15.00	15.54	14.69	14.95	88200
2001-04-10	15.04	16.02	15.04	16.02	56800
2001-04-11	15.51	17.15	15.51	16.80	105600
2001-04-12	16.40	16.91	16.10	16.89	52200
2001-04-16	16.22	17.20	16.03	17.10	82200
2001-04-17	16.85	16.95	16.31	16.31	81000
2001-04-18	17.10	18.20	16.88	17.75	134100
2001-04-19	16.99	18.50	16.99	18.47	175100
2001-04-20	18.40	18.98	17.52	18.75	80400
2001-04-23	18.64	18.64	17.45	17.76	69200
2001-04-24	18.12	18.25	17.50	17.81	30000
2001-04-25	15.51	18.25	15.51	17.84	79900
2001-04-26	18.00	18.27	17.58	17.65	90000
2001-04-27	18.19	18.70	17.95	18.45	105200
2001-04-30	18.00	19.00	17.89	18.10	107300
2001-05-01	18.54	18.69	17.50	18.34	72500
2001-05-02	18.19	18.68	17.98	18.60	96900
2001-05-03	18.00	18.45	17.96	17.99	52700
2001-05-04	18.00	18.75	17.90	18.48	106100
2001-05-07	18.15	19.50	18.15	19.29	191300
2001-05-08	19.38	19.38	18.75	19.09	35100
2001-05-09	18.60	18.85	18.40	18.40	21700
2001-05-10	18.90	19.30	18.75	19.19	74500
2001-05-11	19.04	19.30	18.65	18.75	52400
2001-05-14	18.65	18.70	18.23	18.50	23200
2001-05-15	18.35	18.96	18.30	18.90	80500
2001-05-16	18.06	19.17	18.05	18.45	112100
2001-05-17	18.02	19.10	18.01	18.67	161400
2001-05-18	18.68	19.35	18.68	19.16	87400
2001-05-21	19.16	21.75	19.16	21.60	451600
2001-05-22	22.25	22.49	21.25	22.15	331900
2001-05-23	22.18	22.30	21.25	21.50	128600
2001-05-24	21.42	21.93	21.03	21.57	102600
2001-05-25	21.69	22.20	21.50	22.00	54200
2001-05-29	21.95	22.15	21.70	21.96	169400
2001-05-30	21.60	22.20	20.95	21.06	217100
2001-05-31	21.00	21.80	21.00	21.08	106300
2001-06-01	21.05	21.65	20.90	21.19	67300
2001-06-04	21.35	21.35	20.97	21.05	14800
2001-06-05	21.50	21.93	21.50	21.87	72800
2001-06-06	21.85	21.91	20.88	21.12	57900
2001-06-07	21.15	21.93	21.15	21.54	67200
2001-06-08	21.98	21.98	21.50	21.69	51500
2001-06-11	21.69	21.84	20.84	21.73	127400
2001-06-12	21.00	21.45	20.94	21.05	48400
2001-06-13	21.60	21.60	20.95	21.06	24200
2001-06-14	21.01	21.13	20.24	20.48	73500
2001-06-15	20.60	20.75	19.85	19.90	76000
2001-06-18	20.19	20.40	18.80	18.82	66100
2001-06-19	18.85	19.30	17.78	18.14	86100
2001-06-20	18.19	18.60	17.50	18.21	65800
2001-06-21	18.01	19.70	18.01	19.39	43900
2001-06-22	19.30	20.10	19.11	19.40	49000
2001-06-25	19.39	20.03	19.10	19.76	44200
2001-06-26	19.20	21.90	19.20	21.00	141400
2001-06-27	20.99	22.09	20.80	21.68	97900
2001-06-28	21.65	22.15	21.41	21.65	95900
2001-06-29	21.66	23.49	21.55	22.50	214400
2001-07-02	22.85	23.50	22.85	23.27	154200
2001-07-03	23.34	23.55	23.15	23.19	56400
2001-07-05	22.76	23.11	22.00	23.00	61200
2001-07-06	22.35	22.36	21.75	21.95	54600
2001-07-09	21.80	22.25	21.05	22.03	85300
2001-07-10	21.98	22.20	21.16	21.48	115900
2001-07-11	21.25	21.38	20.50	20.59	144200
2001-07-12	21.05	22.09	21.03	22.09	96500
2001-07-13	22.09	22.10	21.42	21.96	56400
2001-07-16	21.84	22.14	20.86	21.00	59200
2001-07-17	20.75	20.99	20.28	20.71	100600
2001-07-18	20.27	21.19	20.01	20.12	32200
2001-07-19	20.39	20.60	19.85	20.15	107000
2001-07-20	20.15	20.32	19.90	20.16	57200
2001-07-23	20.16	20.17	19.18	19.30	102300
2001-07-24	19.43	19.79	19.20	19.27	64700
2001-07-25	19.49	19.60	18.48	19.00	132400
2001-07-26	19.06	19.59	18.97	19.59	84200
2001-07-27	19.40	19.63	19.00	19.15	63800
2001-07-30	19.03	19.61	18.57	18.86	117900
2001-07-31	18.99	20.00	18.65	18.91	120100
2001-08-01	19.40	20.55	19.10	20.20	122100
2001-08-02	20.54	21.35	20.10	21.24	93600
2001-08-03	21.00	21.64	20.80	21.50	74100
2001-08-06	21.25	21.89	20.75	21.35	82400
2001-08-07	21.07	21.49	20.97	21.40	84800
2001-08-08	21.02	22.00	20.30	20.30	82000
2001-08-09	20.30	21.00	20.30	20.99	68400
2001-08-10	20.44	21.25	20.34	21.00	30800
2001-08-13	21.23	21.25	20.61	20.85	67300
2001-08-14	20.92	20.93	20.00	20.00	50100
2001-08-15	20.25	20.35	19.50	19.97	68700
2001-08-16	19.58	20.03	18.96	20.00	49300
2001-08-17	19.50	20.11	19.50	19.90	61100
2001-08-20	19.50	20.05	19.50	19.96	63300
2001-08-21	19.80	20.03	19.43	19.67	45100
2001-08-22	19.67	20.00	19.41	19.94	86400
2001-08-23	19.66	20.86	19.66	20.49	128600
2001-08-24	20.15	22.00	20.15	21.13	85600
2001-08-27	21.02	22.07	20.88	21.85	98800
2001-08-28	21.65	22.75	20.60	20.75	133000
2001-08-29	20.98	21.18	20.39	20.63	60300
2001-08-30	19.77	20.25	19.37	19.60	83400
2001-08-31	19.85	19.92	19.50	19.89	68200
2001-09-04	19.89	20.05	19.01	19.05	84800
2001-09-05	19.00	19.48	17.25	17.48	181100
2001-09-06	17.73	17.93	16.51	17.00	90600
2001-09-07	15.99	17.41	15.90	17.02	54600
2001-09-10	17.00	17.18	16.14	16.29	70500
2001-09-17	15.50	16.11	15.00	15.58	288500
2001-09-18	15.40	16.00	15.06	15.70	101500
2001-09-19	15.21	15.75	14.50	15.05	288900
2001-09-20	14.60	14.61	14.02	14.25	133800
2001-09-21	13.95	14.25	13.05	13.40	145800
2001-09-24	13.80	15.45	13.56	14.14	86800
2001-09-25	14.59	15.50	14.50	15.20	65800
2001-09-26	15.17	15.60	14.32	15.22	63000
2001-09-27	15.01	15.01	13.90	14.59	258700
2001-09-28	14.59	15.23	14.34	14.96	77900
2001-10-01	14.45	14.82	14.18	14.68	108700
2001-10-02	14.35	15.13	14.26	14.50	24400
2001-10-03	14.68	15.40	14.51	15.00	131000
2001-10-04	15.40	17.08	14.76	16.50	119800
2001-10-05	16.70	17.20	15.86	16.85	83500
2001-10-08	16.40	17.80	15.91	17.25	34500
2001-10-09	17.50	17.50	16.30	16.50	71700
2001-10-10	16.60	16.76	16.21	16.70	59200
2001-10-11	16.99	17.93	16.81	17.70	67800
2001-10-12	17.10	17.70	17.10	17.70	35400
2001-10-15	17.46	17.85	17.09	17.85	51100
2001-10-16	18.84	19.10	17.52	18.10	95800
2001-10-17	18.35	18.53	17.26	17.30	30600
2001-10-18	17.30	17.81	17.01	17.59	16400
2001-10-19	17.68	17.68	16.45	17.39	30900
2001-10-22	17.59	18.75	16.95	18.55	46800
2001-10-23	18.60	18.60	17.50	17.70	25100
2001-10-24	17.98	18.20	17.35	17.57	20900
2001-10-25	17.36	17.91	16.79	17.85	110400
2001-10-26	17.95	18.25	17.73	17.98	105800
2001-10-29	17.01	17.80	17.00	17.46	46000
2001-10-30	17.65	17.65	16.50	16.98	21700
2001-10-31	17.25	18.00	16.90	17.45	74100
2001-11-01	17.01	18.25	16.76	18.25	34400
2001-11-02	18.13	18.25	17.50	17.51	38400
2001-11-05	17.69	18.00	17.31	17.99	28500
2001-11-06	17.86	18.96	17.56	18.90	42500
2001-11-07	18.89	18.89	18.45	18.55	40000
2001-11-08	18.25	19.60	18.25	19.09	78300
2001-11-09	18.80	19.50	18.00	18.00	33900
2001-11-12	18.14	19.38	17.71	19.00	36800
2001-11-13	18.81	19.50	18.80	18.96	24200
2001-11-14	19.04	19.30	18.80	18.98	50300
2001-11-15	18.70	18.89	18.21	18.65	29400
2001-11-16	18.50	18.73	17.93	18.69	27200
2001-11-19	18.52	18.90	18.01	18.90	52200
2001-11-20	18.12	18.92	18.07	18.62	39900
2001-11-21	18.34	18.75	18.00	18.50	41100
2001-11-23	18.26	18.75	18.10	18.75	9000
2001-11-26	18.66	19.23	18.65	19.01	23900
2001-11-27	19.15	19.25	18.75	19.17	47700
2001-11-28	19.05	19.14	18.50	18.72	41800
2001-11-29	18.57	19.23	18.57	19.10	32800
2001-11-30	18.98	19.10	18.50	19.07	42200
2001-12-03	19.25	19.50	18.98	19.16	73500
2001-12-04	19.16	19.49	19.01	19.44	268300
2001-12-05	19.49	21.31	19.40	21.25	303100
2001-12-06	21.21	21.93	21.10	21.33	103700
2001-12-07	21.13	21.44	20.13	20.67	79600
2001-12-10	20.50	20.99	20.13	20.15	44900
2001-12-11	20.19	20.40	19.90	20.20	99600
2001-12-12	20.04	20.82	20.04	20.81	107800
2001-12-13	20.26	20.26	19.63	19.85	56000
2001-12-14	20.01	20.60	19.78	20.50	80800
2001-12-17	20.37	20.75	19.50	20.68	136400
2001-12-18	20.80	21.00	20.20	20.69	29600
2001-12-19	20.40	20.40	19.00	19.20	60900
2001-12-20	19.06	19.53	18.50	18.89	69600
2001-12-21	19.01	20.05	18.84	19.93	316200
2001-12-24	19.44	20.00	19.06	19.85	30500
2001-12-26	19.95	20.19	19.27	19.27	33000
2001-12-27	19.25	19.99	18.70	19.81	23100
2001-12-28	19.74	20.15	19.74	19.99	51500
2001-12-31	19.90	20.15	19.69	19.75	69600
2002-01-02	19.75	19.99	19.09	19.99	61800
2002-01-03	19.45	21.50	19.45	21.28	177500
2002-01-04	21.06	21.99	21.06	21.50	167300
2002-01-07	21.16	21.91	20.88	21.49	117900
2002-01-08	21.50	22.00	21.01	22.00	57500
2002-01-09	21.60	22.44	21.60	22.07	219800
2002-01-10	21.95	22.16	21.31	21.93	38100
2002-01-11	21.41	21.92	21.41	21.44	27200
2002-01-14	21.50	21.75	21.00	21.47	35600
2002-01-15	21.23	21.23	20.55	21.00	55100
2002-01-16	20.26	20.30	19.85	20.07	73600
2002-01-17	20.00	20.15	19.03	19.38	60700
2002-01-18	19.37	19.70	18.51	18.94	61700
2002-01-22	19.00	19.10	18.06	18.20	51800
2002-01-23	18.08	19.00	18.08	18.90	31500
2002-01-24	19.10	19.10	18.65	18.65	19900
2002-01-25	18.11	19.25	18.10	19.20	106200
2002-01-28	19.25	19.30	18.40	19.27	37300
2002-01-29	19.26	19.75	18.91	19.00	44200
2002-01-30	19.02	19.75	18.75	19.65	52200
2002-01-31	19.75	20.20	19.66	20.20	80200
2002-02-01	20.00	20.40	19.24	19.24	107800
2002-02-04	19.75	20.25	19.16	19.42	134700
2002-02-05	19.01	19.43	19.00	19.43	30600
2002-02-06	19.05	19.50	19.05	19.28	45800
2002-02-07	19.50	19.54	19.27	19.43	55200
2002-02-08	19.46	19.80	19.21	19.75	171600
2002-02-11	19.80	20.09	19.70	20.01	43700
2002-02-12	20.06	20.59	19.66	20.27	49100
2002-02-13	20.49	21.00	20.22	21.00	50500
2002-02-14	21.00	21.14	20.63	21.03	126600
2002-02-15	21.02	22.25	21.02	21.93	221000
2002-02-19	21.39	22.31	21.39	21.88	338600
2002-02-20	22.04	22.05	21.73	21.90	111500
2002-02-21	21.66	23.09	21.65	22.52	175600
2002-02-22	22.50	22.75	21.95	22.72	58900
2002-02-25	22.40	24.15	22.31	24.01	150600
2002-02-26	24.25	24.99	24.14	24.88	170600
2002-02-27	25.00	25.20	23.02	23.51	330500
2002-02-28	24.05	24.25	22.82	23.04	85200
2002-03-01	23.09	24.74	23.08	24.67	367900
2002-03-04	24.80	27.95	24.75	27.95	366500
2002-03-05	27.30	28.45	26.76	28.31	329600
2002-03-06	28.29	28.65	26.89	28.62	397000
2002-03-07	28.64	29.50	28.44	29.30	391700
2002-03-08	29.00	29.75	28.15	29.34	149700
2002-03-11	28.77	29.18	28.20	28.63	189400
2002-03-12	27.21	28.75	27.10	28.15	140300
2002-03-13	28.07	28.22	27.19	27.93	72900
2002-03-14	27.93	28.15	27.25	27.46	57600
2002-03-15	27.21	27.80	27.00	27.25	116800
2002-03-18	27.35	27.90	26.82	27.05	161000
2002-03-19	27.01	27.10	26.31	26.84	102900
2002-03-20	26.50	26.80	25.67	25.67	83900
2002-03-21	25.53	27.25	25.00	27.25	276700
2002-03-22	28.15	29.93	28.00	28.84	759600
2002-03-25	28.86	29.30	27.77	28.72	185600
2002-03-26	29.00	29.00	27.40	28.25	176600
2002-03-27	28.12	29.00	28.10	29.00	108700
2002-03-28	29.18	29.24	28.49	28.49	103500
2002-04-01	28.68	28.95	27.81	28.51	183700
2002-04-02	28.89	28.99	27.35	27.85	140200
2002-04-03	27.91	28.10	26.71	27.09	101600
2002-04-04	27.00	27.88	27.00	27.72	248200
2002-04-05	27.72	28.33	27.51	27.65	133800
2002-04-08	27.64	28.47	27.25	28.39	110900
2002-04-09	28.00	28.50	27.45	27.88	72200
2002-04-10	27.68	28.05	27.35	27.79	118800
2002-04-11	27.70	28.28	25.70	26.20	94800
2002-04-12	26.30	27.77	25.90	27.77	109200
2002-04-15	27.31	28.29	27.08	28.29	52900
2002-04-16	28.59	29.88	28.51	29.70	215500
2002-04-17	29.65	30.65	29.15	29.15	169300
2002-04-18	29.28	29.28	27.31	28.20	92700
2002-04-19	27.90	28.40	27.50	28.28	91100
2002-04-22	28.20	28.20	26.60	27.49	78800
2002-04-23	27.70	28.71	27.00	27.04	56500
2002-04-24	27.00	28.30	27.00	27.19	136500
2002-04-25	27.20	28.05	25.81	27.84	342100
2002-04-26	27.91	28.74	27.60	27.78	167800
2002-04-29	27.65	28.39	26.79	28.24	120100
2002-04-30	27.77	29.20	27.77	28.01	210000
2002-05-01	28.25	28.75	27.14	28.14	123100
2002-05-02	28.14	28.30	27.02	27.25	114800
2002-05-03	27.12	27.50	26.20	26.79	75300
2002-05-06	26.67	27.65	25.59	25.81	141100
2002-05-07	25.99	26.20	25.11	25.70	186000
2002-05-08	26.30	28.00	26.15	27.40	137400
2002-05-09	27.31	28.08	26.43	26.46	91300
2002-05-10	27.25	27.42	24.65	24.69	168700
2002-05-13	25.19	26.15	24.41	25.55	156900
2002-05-14	26.24	27.50	26.23	27.34	98900
2002-05-15	27.10	28.26	26.50	27.05	166500
2002-05-16	27.43	27.43	26.29	26.90	99200
2002-05-17	27.15	28.48	25.20	25.80	211400
2002-05-20	25.70	26.31	25.58	26.17	87500
2002-05-21	26.13	26.34	24.95	25.25	77300
2002-05-22	25.02	26.03	24.94	25.90	115300
2002-05-23	25.89	25.90	23.84	25.41	145400
2002-05-24	25.10	25.22	23.92	24.00	158400
2002-05-28	24.02	24.34	23.66	24.30	61700
2002-05-29	23.95	24.03	23.00	23.65	108400
2002-05-30	23.20	23.76	22.90	23.75	77000
2002-05-31	23.76	24.58	23.76	24.50	126600
2002-06-03	24.49	24.49	21.51	21.64	273600
2002-06-04	21.55	22.50	20.57	22.19	247300
2002-06-05	22.05	22.42	20.71	20.89	130600
2002-06-06	20.65	21.28	19.75	20.12	201900
2002-06-07	19.54	20.69	19.05	20.52	140100
2002-06-10	20.35	21.00	19.56	19.90	136500
2002-06-11	19.85	20.20	18.75	18.75	109600
2002-06-12	19.10	19.15	18.40	18.87	126000
2002-06-13	18.91	19.48	18.17	18.22	50600
2002-06-14	18.10	18.83	17.50	18.32	70700
2002-06-17	18.81	19.15	18.30	18.90	76100
2002-06-18	19.46	19.95	18.75	18.75	104800
2002-06-19	18.70	19.00	17.50	18.00	102300
2002-06-20	18.11	18.15	17.00	17.47	214700
2002-06-21	17.83	18.10	16.22	16.23	545700
2002-06-24	16.29	18.54	16.29	17.89	193000
2002-06-25	18.25	18.65	17.00	17.30	304500
2002-06-26	17.00	18.21	16.85	17.66	150000
2002-06-27	17.41	18.60	17.40	18.18	156200
2002-06-28	18.18	19.12	17.21	17.28	193600
2002-07-01	17.65	17.99	17.26	17.59	198200
2002-07-02	17.89	17.90	16.98	17.10	161600
2002-07-03	17.00	17.48	16.91	17.28	114600
2002-07-05	17.26	19.50	17.26	19.49	84500
2002-07-08	19.26	19.41	17.66	17.70	101800
2002-07-09	17.64	17.79	16.93	17.58	113600
2002-07-10	17.74	17.75	17.10	17.46	85200
2002-07-11	17.20	18.13	16.50	17.71	137200
2002-07-12	17.65	18.06	17.25	17.29	88500
2002-07-15	17.29	17.66	16.78	17.53	154600
2002-07-16	17.48	18.64	17.34	17.99	200400
2002-07-17	18.15	18.71	17.25	18.00	158800
2002-07-18	17.55	18.05	17.25	17.88	80900
2002-07-19	16.26	17.53	16.25	17.00	220200
2002-07-22	17.20	17.41	16.90	17.13	123100
2002-07-23	17.25	17.35	16.28	16.54	212600
2002-07-24	16.20	16.90	15.06	16.65	188500
2002-07-25	16.28	16.40	14.85	15.13	182000
2002-07-26	14.90	15.75	14.30	14.33	183900
2002-07-29	14.54	15.69	14.50	15.44	155100
2002-07-30	16.01	16.44	15.23	16.07	250300
2002-07-31	16.19	16.19	15.15	15.33	139600
2002-08-01	15.32	15.71	14.90	15.21	179100
2002-08-02	14.91	15.15	14.75	14.90	148200
2002-08-05	14.75	14.80	13.62	13.73	113500
2002-08-06	13.90	15.24	13.80	14.51	207000
2002-08-07	14.85	15.40	14.40	15.01	108000
2002-08-08	15.29	15.78	14.57	15.72	150300
2002-08-09	15.71	15.80	14.95	15.39	90500
2002-08-12	15.21	15.31	14.89	14.99	60800
2002-08-13	14.93	15.50	14.13	14.50	145600
2002-08-14	14.70	15.25	14.03	15.08	75400
2002-08-15	15.30	15.70	14.87	15.21	73300
2002-08-16	15.19	16.00	15.17	15.92	92800
2002-08-19	16.05	16.64	15.76	16.54	57200
2002-08-20	16.25	16.31	15.91	16.03	69100
2002-08-21	16.28	17.03	15.99	17.03	53900
2002-08-22	16.99	17.36	16.55	17.03	51000
2002-08-23	16.75	17.06	15.97	16.00	84000
2002-08-26	15.97	16.04	15.67	15.85	154200
2002-08-27	15.85	15.92	14.85	14.85	104100
2002-08-28	14.90	14.90	14.04	14.09	174800
2002-08-29	14.10	14.36	13.55	14.24	71400
2002-08-30	14.24	14.25	13.85	14.15	100600
2002-09-03	13.89	14.15	13.64	13.72	58100
2002-09-04	13.65	14.37	13.62	14.37	62500
2002-09-05	14.36	14.37	13.68	13.75	69200
2002-09-06	13.76	14.45	13.76	14.30	43400
2002-09-09	14.39	14.39	13.63	14.17	23600
2002-09-10	14.38	15.25	14.38	15.13	60400
2002-09-11	15.24	15.97	14.95	15.15	78900
2002-09-12	14.92	15.12	14.69	14.78	72700
2002-09-13	14.60	14.95	14.22	14.68	102600
2002-09-16	14.46	14.70	14.15	14.21	48600
2002-09-17	14.41	14.75	14.25	14.27	53400
2002-09-18	14.17	14.33	13.85	13.96	64100
2002-09-19	14.00	14.01	13.30	13.38	81200
2002-09-20	13.33	13.78	12.98	13.01	202500
2002-09-23	13.13	13.13	12.11	12.23	80200
2002-09-24	12.16	12.70	11.74	11.74	202600
2002-09-25	11.99	12.25	11.55	12.17	217900
2002-09-26	12.38	12.54	12.00	12.15	193500
2002-09-27	12.03	12.09	11.41	11.49	157800
2002-09-30	11.42	11.45	10.80	11.30	236200
2002-10-01	11.45	12.05	11.03	11.94	119100
2002-10-02	11.80	12.35	11.64	11.64	136700
2002-10-03	11.60	11.68	11.10	11.15	121400
2002-10-04	11.35	11.35	10.47	10.72	78100
2002-10-07	10.80	10.80	9.90	9.98	147800
2002-10-08	10.05	10.29	9.78	10.09	132700
2002-10-09	9.99	10.62	9.90	9.99	93700
2002-10-10	9.98	10.82	9.98	10.74	52600
2002-10-11	10.82	11.67	10.81	11.66	78900
2002-10-14	11.48	12.00	11.29	11.61	63300
2002-10-15	11.72	12.69	11.72	12.66	74200
2002-10-16	12.27	12.61	12.00	12.32	111800
2002-10-17	12.64	13.47	12.50	13.42	98100
2002-10-18	13.42	13.50	13.04	13.45	44100
2002-10-21	13.35	14.30	13.00	14.29	62100
2002-10-22	13.91	14.24	13.41	13.50	96000
2002-10-23	13.20	14.55	13.20	14.39	84800
2002-10-24	13.25	15.16	13.25	15.07	251900
2002-10-25	14.96	15.71	14.96	15.67	82200
2002-10-28	15.68	16.09	15.05	15.79	124800
2002-10-29	15.94	15.94	14.41	14.82	89300
2002-10-30	14.89	15.71	14.89	15.60	152000
2002-10-31	15.49	15.90	15.49	15.78	117000
2002-11-01	15.75	16.25	15.56	16.25	98900
2002-11-04	16.44	17.10	16.35	16.42	260600
2002-11-05	16.25	16.40	15.57	15.92	178700
2002-11-06	15.80	16.99	15.80	16.98	115900
2002-11-07	16.82	16.99	16.00	16.00	139200
2002-11-08	15.92	15.99	15.30	15.30	104100
2002-11-11	15.39	15.49	14.28	14.29	110500
2002-11-12	14.30	15.55	14.30	15.08	83900
2002-11-13	15.02	15.14	14.80	14.89	93700
2002-11-14	14.99	15.50	14.38	15.35	129500
2002-11-15	15.30	15.34	14.53	14.62	157400
2002-11-18	15.13	15.20	14.42	14.50	168300
2002-11-19	14.44	14.53	13.76	13.95	136600
2002-11-20	14.03	14.69	13.76	14.69	187600
2002-11-21	14.73	16.29	14.72	16.23	155200
2002-11-22	15.65	16.36	15.65	16.26	92000
2002-11-25	16.25	16.60	16.04	16.34	73800
2002-11-26	16.50	16.59	15.65	15.83	106000
2002-11-27	15.94	16.33	15.57	16.00	192700
2002-11-29	15.63	16.00	15.48	15.50	131500
2002-12-02	16.20	16.55	15.34	15.40	150700
2002-12-03	15.44	15.50	15.04	15.14	82000
2002-12-04	14.85	14.90	13.86	14.70	109800
2002-12-05	14.78	14.95	14.26	14.68	95600
2002-12-06	14.50	14.95	14.42	14.59	84000
2002-12-09	14.45	14.57	13.64	13.86	121200
2002-12-10	13.95	14.83	13.91	14.58	104900
2002-12-11	14.56	15.15	14.28	14.72	116600
2002-12-12	14.67	15.09	14.44	14.61	65100
2002-12-13	14.61	14.67	14.02	14.06	63900
2002-12-16	14.19	15.18	14.04	14.96	86600
2002-12-17	14.98	15.24	14.39	14.68	156300
2002-12-18	14.55	14.59	14.15	14.23	131800
2002-12-19	14.28	14.77	14.08	14.50	144400
2002-12-20	14.63	15.03	14.38	14.80	478300
2002-12-23	14.83	15.47	14.70	15.37	74400
2002-12-24	15.31	15.61	15.22	15.35	46400
2002-12-26	15.50	16.09	15.25	15.37	60200
2002-12-27	15.37	15.52	15.22	15.30	42000
2002-12-30	15.23	15.54	14.89	15.01	48400
2002-12-31	14.95	15.44	14.64	14.70	80900
2003-01-02	14.84	15.83	14.74	15.83	51400
2003-01-03	15.83	16.15	15.60	15.85	50600
2003-01-06	16.04	16.35	15.81	16.05	307300
2003-01-07	15.98	16.15	15.86	15.94	261400
2003-01-08	15.79	15.82	15.61	15.74	84100
2003-01-09	15.80	16.55	15.76	16.10	88900
2003-01-10	15.97	16.63	15.85	16.48	80400
2003-01-13	16.58	16.75	16.18	16.49	94500
2003-01-14	16.48	16.94	16.30	16.81	99200
2003-01-15	16.69	16.80	15.78	16.14	113600
2003-01-16	16.29	16.40	15.61	15.92	120200
2003-01-17	15.57	15.59	15.20	15.23	95500
2003-01-21	15.20	15.46	14.85	14.86	77300
2003-01-22	14.79	15.04	14.55	14.72	113300
2003-01-23	14.99	15.49	14.68	15.27	77000
2003-01-24	15.50	15.59	14.49	14.58	134100
2003-01-27	14.52	14.52	14.21	14.27	76300
2003-01-28	14.33	14.78	13.73	14.75	114500
2003-01-29	14.68	14.78	14.02	14.49	95800
2003-01-30	14.60	14.83	14.03	14.10	189200
2003-01-31	14.10	14.33	13.40	13.94	118900
2003-02-03	14.00	14.67	13.96	14.08	90100
2003-02-04	14.04	14.40	13.97	14.26	87000
2003-02-05	14.20	14.53	13.93	14.13	64200
2003-02-06	14.04	14.38	13.84	13.98	61100
2003-02-07	14.17	14.19	13.55	13.56	39200
2003-02-10	13.58	14.24	13.29	14.21	75600
2003-02-11	14.15	14.26	13.66	14.00	88400
2003-02-12	13.90	14.11	13.82	13.82	49800
2003-02-13	13.80	13.90	13.35	13.65	62300
2003-02-14	13.66	14.45	13.66	14.42	56200
2003-02-18	14.43	15.29	14.43	15.00	133200
2003-02-19	14.94	15.08	14.25	14.59	41900
2003-02-20	14.54	14.74	14.54	14.70	50600
2003-02-21	14.78	15.02	14.38	14.88	48800
2003-02-24	14.77	15.15	14.50	14.61	33100
2003-02-25	14.40	14.67	14.02	14.56	60500
2003-02-26	14.66	14.84	14.37	14.52	48700
2003-02-27	14.48	15.14	14.48	14.88	67200
2003-02-28	14.88	15.09	14.87	14.95	35100
2003-03-03	15.01	15.26	14.51	14.62	68100
2003-03-04	14.51	14.64	13.96	14.13	85900
2003-03-05	14.01	14.03	13.81	14.02	73000
2003-03-06	14.03	14.03	13.80	13.84	26300
2003-03-07	13.70	13.89	13.50	13.50	70300
2003-03-10	13.50	13.99	13.40	13.49	41800
2003-03-11	13.59	13.65	13.38	13.49	36400
2003-03-12	13.35	13.50	13.01	13.40	62500
2003-03-13	13.65	14.32	13.63	14.32	39900
2003-03-14	14.19	14.41	13.79	14.04	64000
2003-03-17	13.83	15.24	13.70	15.13	83200
2003-03-18	15.10	15.19	14.82	15.13	53200
2003-03-19	14.98	15.36	14.72	15.21	47300
2003-03-20	15.02	15.75	14.91	15.70	36400
2003-03-21	15.87	16.05	15.69	16.05	67100
2003-03-24	15.73	15.94	15.62	15.67	44000
2003-03-25	15.64	16.03	15.57	15.93	52500
2003-03-26	15.85	16.00	15.29	15.35	55200
2003-03-27	15.28	15.51	15.20	15.38	26700
2003-03-28	15.43	15.62	15.35	15.36	47100
2003-03-31	15.15	15.15	14.61	14.63	87700
2003-04-01	14.66	14.95	14.59	14.95	31600
2003-04-02	15.01	16.25	15.01	16.13	71700
2003-04-03	16.13	16.46	15.97	16.28	63100
2003-04-04	16.28	16.37	15.51	15.78	69200
2003-04-07	16.05	16.38	15.95	16.12	71200
2003-04-08	16.09	16.19	15.73	15.73	63400
2003-04-09	15.68	16.04	15.19	15.36	43200
2003-04-10	15.41	15.82	15.41	15.77	46100
2003-04-11	15.84	15.93	15.20	15.20	41700
2003-04-14	15.25	15.92	15.25	15.92	28500
2003-04-15	15.87	15.97	15.62	15.95	29300
2003-04-16	16.22	16.62	16.10	16.43	45400
2003-04-17	16.42	16.82	16.40	16.56	101500
2003-04-21	16.67	16.67	16.18	16.29	41300
2003-04-22	16.18	17.50	16.18	17.35	84000
2003-04-23	17.34	17.50	17.06	17.17	95300
2003-04-24	17.05	17.06	16.65	16.71	64100
2003-04-25	16.68	16.83	16.53	16.53	40900
2003-04-28	16.62	17.70	16.61	17.32	78000
2003-04-29	17.54	17.87	17.23	17.52	71200
2003-04-30	17.40	18.19	17.40	18.03	184200
2003-05-01	18.00	18.91	17.90	18.91	79700
2003-05-02	18.93	19.56	18.79	19.43	106400
2003-05-05	19.56	19.77	19.22	19.48	147600
2003-05-06	19.21	19.52	18.88	18.94	98700
2003-05-07	18.70	19.02	18.60	18.64	69000
2003-05-08	18.59	18.59	17.96	18.15	98600
2003-05-09	18.10	18.41	18.00	18.36	178100
2003-05-12	18.31	18.59	18.25	18.50	101200
2003-05-13	18.36	18.49	18.14	18.49	93400
2003-05-14	18.49	18.58	18.08	18.33	64900
2003-05-15	18.45	18.74	18.14	18.70	87100
2003-05-16	18.59	18.70	17.87	17.88	105700
2003-05-19	17.84	17.85	16.81	16.82	98600
2003-05-20	16.80	17.08	16.55	16.77	75800
2003-05-21	16.69	16.91	16.57	16.81	35100
2003-05-22	16.75	17.46	16.75	17.41	71500
2003-05-23	17.41	17.62	17.09	17.60	35300
2003-05-27	17.43	17.97	17.40	17.91	69900
2003-05-28	18.00	18.50	17.62	18.40	65200
2003-05-29	18.40	18.72	18.40	18.66	96900
2003-05-30	18.63	19.03	18.56	18.67	92400
2003-06-02	18.69	18.69	18.02	18.18	108900
2003-06-03	18.09	18.74	18.00	18.73	59400
2003-06-04	18.56	19.00	18.44	18.84	65700
2003-06-05	19.00	19.00	17.40	18.97	91500
2003-06-06	18.84	19.76	17.95	17.99	88800
2003-06-09	17.93	17.99	17.55	17.65	56700
2003-06-10	17.83	17.90	17.11	17.73	45200
2003-06-11	17.69	17.80	17.14	17.78	64800
2003-06-12	17.78	17.89	17.39	17.55	41400
2003-06-13	17.44	17.55	16.51	16.64	70600
2003-06-16	16.65	16.73	16.29	16.29	96500
2003-06-17	16.41	16.48	16.01	16.22	118200
2003-06-18	16.39	17.05	16.13	16.95	185200
2003-06-19	16.13	17.43	15.93	16.30	120000
2003-06-20	16.25	16.47	15.20	15.50	363800
2003-06-23	15.69	15.69	15.18	15.22	108900
2003-06-24	15.22	15.48	14.93	15.20	203800
2003-06-25	15.16	15.67	15.06	15.53	179200
2003-06-26	15.59	15.72	15.30	15.63	93200
2003-06-27	15.63	15.92	15.29	15.40	74600
2003-06-30	15.50	15.75	15.18	15.60	167500
2003-07-01	15.44	16.05	15.06	16.05	121500
2003-07-02	16.04	16.05	15.65	15.76	180900
2003-07-03	15.73	16.05	15.67	15.88	37900
2003-07-07	16.12	17.24	16.12	17.07	163200
2003-07-08	17.16	17.79	17.06	17.74	155000
2003-07-09	17.67	17.91	17.54	17.89	86400
2003-07-10	17.76	17.87	17.59	17.65	49800
2003-07-11	17.89	17.89	17.65	17.79	81800
2003-07-14	18.32	18.62	18.11	18.54	139700
2003-07-15	18.69	18.89	18.53	18.87	137200
2003-07-16	18.93	18.98	18.31	18.40	70400
2003-07-17	18.19	18.24	17.25	17.41	95100
2003-07-18	17.41	17.64	17.16	17.55	59800
2003-07-21	17.67	17.86	17.27	17.80	130600
2003-07-22	17.82	18.71	17.82	18.50	159900
2003-07-23	18.49	18.49	17.80	18.23	53500
2003-07-24	18.50	19.09	18.20	18.51	285300
2003-07-25	18.34	18.42	17.83	18.07	192200
2003-07-28	18.06	18.84	18.06	18.51	130600
2003-07-29	18.68	18.68	18.03	18.20	96100
2003-07-30	18.41	19.32	18.31	18.97	154400
2003-07-31	19.09	19.92	18.98	19.88	268800
2003-08-01	20.00	20.94	19.93	20.51	478800
2003-08-04	20.23	20.70	19.65	19.95	284800
2003-08-05	19.95	19.95	18.73	19.11	167700
2003-08-06	19.11	19.48	18.77	18.85	70800
2003-08-07	18.77	19.10	18.56	18.70	168700
2003-08-08	18.75	18.87	18.24	18.24	71700
2003-08-11	18.20	18.99	18.15	18.62	66900
2003-08-12	18.66	19.40	18.45	19.39	47700
2003-08-13	19.24	19.89	19.10	19.25	140100
2003-08-14	19.30	19.30	18.94	19.08	195200
2003-08-15	19.13	19.23	18.55	18.81	88600
2003-08-18	18.87	19.32	18.87	19.15	196900
2003-08-19	19.08	19.87	19.08	19.49	154900
2003-08-20	19.29	19.48	18.98	19.35	101900
2003-08-21	19.22	21.20	19.22	20.99	312700
2003-08-22	21.47	22.25	21.22	21.80	470700
2003-08-25	21.81	21.95	20.94	21.16	136800
2003-08-26	21.16	21.38	20.85	21.07	159100
2003-08-27	21.14	21.75	21.07	21.45	167900
2003-08-28	21.45	22.00	21.11	21.81	89200
2003-08-29	21.84	22.34	21.45	22.10	111000
2003-09-02	22.34	22.37	21.95	22.33	226000
2003-09-03	22.30	23.13	22.30	23.03	339400
2003-09-04	22.92	23.20	22.92	23.00	172900
2003-09-05	22.95	22.97	22.68	22.68	136500
2003-09-08	22.65	23.03	22.65	22.75	107100
2003-09-09	22.67	22.87	22.22	22.66	81600
2003-09-10	22.26	22.35	21.31	21.33	157500
2003-09-11	21.59	21.99	21.11	21.80	84800
2003-09-12	21.99	22.00	21.25	21.49	59100
2003-09-15	21.44	21.85	21.35	21.35	92300
2003-09-16	21.76	22.08	21.58	21.98	82600
2003-09-17	21.97	22.18	21.55	21.56	59700
2003-09-18	21.75	21.75	21.02	21.05	201800
2003-09-19	21.02	21.33	20.52	21.00	132600
2003-09-22	20.76	21.15	20.41	21.11	105500
2003-09-23	21.10	21.75	21.10	21.75	147800
2003-09-24	21.75	21.76	20.95	21.30	266900
2003-09-25	21.23	21.40	20.80	20.89	246400
2003-09-26	20.85	20.85	20.08	20.08	138200
2003-09-29	20.27	20.73	20.16	20.44	136400
2003-09-30	20.47	20.47	19.48	19.56	150700
2003-10-01	19.47	20.15	19.47	20.10	140000
2003-10-02	20.05	20.28	19.78	20.22	75600
2003-10-03	20.60	21.45	20.51	21.20	82700
2003-10-06	21.29	21.40	20.84	21.35	55700
2003-10-07	21.23	21.35	20.90	21.05	140600
2003-10-08	20.95	21.67	20.95	21.43	81800
2003-10-09	21.56	22.00	20.95	21.30	68600
2003-10-10	21.54	21.70	21.00	21.42	40100
2003-10-13	21.32	21.97	20.92	21.35	71200
2003-10-14	21.32	22.20	21.04	22.05	139200
2003-10-15	22.35	22.63	21.88	22.00	196100
2003-10-16	21.95	22.43	21.87	22.29	57400
2003-10-17	22.20	22.21	21.26	21.57	54400
2003-10-20	21.37	22.04	21.37	21.86	69700
2003-10-21	21.80	22.24	21.60	21.84	115800
2003-10-22	21.66	21.66	21.11	21.30	216500
2003-10-23	20.46	20.96	19.06	19.06	313600
2003-10-24	19.05	19.18	17.87	18.51	346700
2003-10-27	18.76	19.20	18.60	18.84	116700
2003-10-28	19.04	20.49	19.02	20.16	573800
2003-10-29	20.20	21.07	20.00	21.01	222000
2003-10-30	21.12	21.25	20.62	20.81	139000
2003-10-31	20.94	21.12	20.07	20.07	83500
2003-11-03	20.45	21.24	20.38	20.97	180800
2003-11-04	21.07	21.20	20.52	20.81	82000
2003-11-05	20.87	21.14	20.51	20.79	82600
2003-11-06	20.79	20.99	20.45	20.81	112400
2003-11-07	20.87	21.43	20.72	21.11	103300
2003-11-10	21.48	21.48	19.83	19.87	163200
2003-11-11	19.75	20.38	19.75	20.20	109500
2003-11-12	20.10	20.62	19.66	20.49	135800
2003-11-13	20.50	20.50	20.09	20.11	101500
2003-11-14	20.10	20.17	19.80	19.98	88500
2003-11-17	19.67	19.86	19.26	19.45	176700
2003-11-18	19.36	20.06	19.27	19.57	88200
2003-11-19	19.44	19.92	18.91	19.92	168800
2003-11-20	19.73	19.91	19.37	19.80	143500
2003-11-21	19.96	20.03	19.05	19.47	131600
2003-11-24	19.49	21.15	19.35	21.12	266500
2003-11-25	21.04	21.29	20.81	21.08	108500
2003-11-26	21.00	21.46	20.50	20.65	78400
2003-11-28	20.91	21.06	20.73	21.06	28000
2003-12-01	21.14	21.35	20.66	21.10	96200
2003-12-02	21.12	21.29	20.70	20.70	92100
2003-12-03	20.63	20.94	19.88	19.88	106200
2003-12-04	19.84	20.27	19.26	20.17	154200
2003-12-05	19.80	20.10	19.49	19.49	66600
2003-12-08	19.35	20.18	19.35	19.46	80300
2003-12-09	19.76	19.81	18.93	18.96	95400
2003-12-10	18.95	19.08	18.11	18.35	198600
2003-12-11	18.52	19.27	18.36	19.25	111600
2003-12-12	19.20	19.54	19.01	19.50	79300
2003-12-15	19.90	19.99	19.22	19.25	163700
2003-12-16	19.21	19.59	18.80	19.08	178300
2003-12-17	18.92	19.20	18.71	18.75	74200
2003-12-18	18.75	19.47	18.75	19.33	62200
2003-12-19	19.46	19.56	18.56	18.98	282200
2003-12-22	18.87	19.28	18.63	19.07	66200
2003-12-23	18.85	19.58	18.85	19.55	104400
2003-12-24	19.35	19.52	19.12	19.13	15800
2003-12-26	19.23	19.27	19.00	19.15	12900
2003-12-29	19.19	19.85	19.18	19.77	56900
2003-12-30	19.77	19.93	19.42	19.81	48100
2003-12-31	19.83	20.05	19.00	19.19	122100
2004-01-02	19.22	20.23	19.09	19.60	118300
2004-01-05	19.74	20.53	19.65	20.51	93500
2004-01-06	20.08	20.59	20.08	20.25	82100
2004-01-07	19.98	20.80	19.76	20.80	124700
2004-01-08	20.69	21.27	19.89	21.22	159000
2004-01-09	21.11	21.51	20.77	21.22	142000
2004-01-12	21.23	21.86	21.08	21.85	114000
2004-01-13	21.90	21.90	20.97	21.79	110900
2004-01-14	21.48	22.20	21.23	22.20	127400
2004-01-15	21.95	22.50	21.54	22.50	121300
2004-01-16	22.41	22.71	22.09	22.22	147200
2004-01-20	22.56	22.90	22.12	22.89	81400
2004-01-21	22.57	22.57	21.79	22.23	209200
2004-01-22	22.26	22.63	21.54	21.65	94400
2004-01-23	21.70	21.90	20.89	21.72	121300
2004-01-26	21.30	22.08	21.26	22.08	76800
2004-01-27	22.11	22.11	21.23	21.29	89100
2004-01-28	21.30	21.95	20.71	20.85	110300
2004-01-29	21.10	21.65	19.90	20.59	423900
2004-01-30	20.31	21.20	20.30	20.40	147900
2004-02-02	20.32	20.97	20.11	20.73	168600
2004-02-03	20.51	20.92	20.12	20.55	162900
2004-02-04	20.34	20.67	19.25	19.42	230900
2004-02-05	19.31	20.12	19.30	19.73	215900
2004-02-06	19.90	20.52	19.81	20.50	124300
2004-02-09	20.60	20.60	20.01	20.02	140500
2004-02-10	20.40	21.18	19.74	21.16	141300
2004-02-11	21.07	21.31	20.38	21.18	171300
2004-02-12	21.33	21.33	20.78	20.84	64900
2004-02-13	21.00	21.09	20.15	20.26	75100
2004-02-17	20.68	21.27	20.39	20.55	82200
2004-02-18	20.74	20.90	19.76	19.95	179600
2004-02-19	20.25	20.69	19.13	19.39	121700
2004-02-20	19.51	19.90	19.05	19.40	94600
2004-02-23	19.23	20.03	18.30	18.30	151400
2004-02-24	18.46	18.67	18.08	18.37	198800
2004-02-25	18.50	19.06	18.37	19.05	79400
2004-02-26	18.69	19.14	18.64	18.87	124700
2004-02-27	19.01	19.40	18.39	18.93	80400
2004-03-01	19.17	19.41	18.68	19.22	70900
2004-03-02	19.33	19.58	19.07	19.08	83300
2004-03-03	19.07	19.31	18.35	18.90	64300
2004-03-04	18.89	19.34	18.56	19.34	36900
2004-03-05	19.00	19.59	18.85	19.05	68800
2004-03-08	18.92	19.22	18.35	18.35	69900
2004-03-09	18.36	18.60	17.97	18.07	66400
2004-03-10	18.20	18.35	17.67	17.67	79000
2004-03-11	17.68	18.34	17.11	17.20	85200
2004-03-12	17.67	18.50	17.50	18.43	102400
2004-03-15	18.31	18.46	17.94	18.15	93700
2004-03-16	18.12	18.47	17.85	18.12	155500
2004-03-17	18.41	18.77	18.07	18.74	139300
2004-03-18	18.66	18.83	18.13	18.53	116600
2004-03-19	18.75	18.85	18.00	18.40	124200
2004-03-22	18.26	18.33	17.50	18.25	115400
2004-03-23	18.20	18.33	17.85	18.10	217000
2004-03-24	17.92	18.19	17.53	18.05	191000
2004-03-25	18.15	18.27	18.00	18.27	185900
2004-03-26	18.17	18.44	17.94	18.19	86500
2004-03-29	18.11	18.80	17.91	18.73	265400
2004-03-30	18.70	19.08	18.43	18.88	117000
2004-03-31	18.76	18.91	18.51	18.77	77100
2004-04-01	18.88	19.10	18.50	18.80	113300
2004-04-02	19.10	19.54	18.99	19.10	103900
2004-04-05	18.84	19.37	18.81	19.32	148700
2004-04-06	19.35	19.49	18.73	18.98	94400
2004-04-07	19.01	19.59	18.68	19.34	123000
2004-04-08	19.50	19.89	18.88	18.89	156200
2004-04-12	19.00	19.15	18.92	19.05	83300
2004-04-13	19.13	19.13	18.25	18.52	58000
2004-04-14	18.55	18.82	18.20	18.82	112500
2004-04-15	18.82	19.02	17.80	18.00	124400
2004-04-16	18.28	18.28	17.43	17.50	161600
2004-04-19	17.65	17.87	17.50	17.71	100700
2004-04-20	17.87	18.19	17.60	17.72	77600
2004-04-21	17.67	18.19	17.65	18.19	103000
2004-04-22	18.20	18.77	17.99	18.44	266200
2004-04-23	18.65	18.90	18.39	18.62	163300
2004-04-26	18.48	18.89	18.22	18.22	125000
2004-04-27	18.19	18.71	17.55	18.04	120300
2004-04-28	17.86	18.34	17.50	17.53	86600
2004-04-29	17.67	17.88	17.45	17.66	128100
2004-04-30	17.78	17.89	17.21	17.50	98300
2004-05-03	17.28	18.10	17.28	17.56	216800
2004-05-04	17.80	18.34	17.60	18.13	82400
2004-05-05	18.25	18.32	17.94	17.94	41700
2004-05-06	18.07	18.19	17.75	17.95	111500
2004-05-07	17.94	18.39	17.58	17.62	81400
2004-05-10	17.80	18.10	17.56	17.59	121000
2004-05-11	18.01	18.37	17.90	18.37	119000
2004-05-12	18.21	18.70	17.56	18.48	147200
2004-05-13	18.44	18.68	18.00	18.11	86700
2004-05-14	18.15	18.33	17.63	17.70	70500
2004-05-17	17.55	17.65	17.24	17.42	82900
2004-05-18	17.59	18.00	17.48	17.85	140200
2004-05-19	18.10	18.67	17.79	17.80	117700
2004-05-20	17.77	18.21	17.50	17.68	73100
2004-05-21	17.61	18.14	17.51	17.90	75000
2004-05-24	18.09	18.64	17.51	18.52	93000
2004-05-25	18.35	19.00	18.35	19.00	90200
2004-05-26	18.95	19.29	18.55	19.27	62500
2004-05-27	19.20	19.60	19.11	19.44	37000
2004-05-28	19.49	19.49	18.93	18.95	111200
2004-06-01	18.98	19.69	18.81	19.68	87000
2004-06-02	19.67	19.70	18.86	19.14	77500
2004-06-03	18.89	19.11	18.19	18.19	49800
2004-06-04	18.53	18.93	18.08	18.08	79400
2004-06-07	18.12	18.98	18.12	18.97	81700
2004-06-08	18.54	19.10	18.34	18.85	52300
2004-06-09	18.71	19.16	18.25	18.29	95300
2004-06-10	18.67	18.97	18.55	18.60	90000
2004-06-14	18.69	18.82	17.25	17.30	189700
2004-06-15	17.40	18.22	17.40	18.06	133200
2004-06-16	18.44	18.44	17.72	17.81	64100
2004-06-17	17.71	17.98	17.50	17.83	75800
2004-06-18	17.70	18.00	17.51	17.86	120800
2004-06-21	17.54	18.07	17.36	17.47	56400
2004-06-22	17.67	18.19	17.10	18.19	104300
2004-06-23	17.90	18.20	17.57	17.98	70800
2004-06-24	17.86	18.19	17.82	18.02	63400
2004-06-25	18.00	18.40	17.83	18.11	146300
2004-06-28	17.85	18.17	17.79	17.83	73200
2004-06-29	17.60	18.35	17.52	18.35	146100
2004-06-30	18.60	19.10	17.86	19.04	178100
2004-07-01	19.07	19.09	18.03	18.03	71700
2004-07-02	18.71	18.77	17.78	17.91	71000
2004-07-06	17.90	17.90	17.00	17.24	104400
2004-07-07	17.30	17.45	16.95	17.13	112500
2004-07-08	16.90	17.20	16.70	16.77	108300
2004-07-09	16.98	17.08	16.75	16.76	83400
2004-07-12	16.92	16.93	16.55	16.75	77700
2004-07-13	17.02	17.15	16.60	16.70	79000
2004-07-14	16.35	16.35	16.00	16.06	125300
2004-07-15	16.12	16.20	15.84	15.92	137600
2004-07-16	16.04	16.24	15.45	15.61	122500
2004-07-19	15.52	16.10	15.31	15.32	154700
2004-07-20	15.37	16.15	15.30	15.75	170800
2004-07-21	16.15	16.27	15.25	15.29	167700
2004-07-22	15.33	16.07	15.15	15.25	109400
2004-07-23	16.32	18.17	15.92	17.84	723200
2004-07-26	17.77	17.94	17.30	17.71	265800
2004-07-27	17.30	18.61	17.30	18.54	124200
2004-07-28	18.22	18.35	17.67	18.20	116900
2004-07-29	18.19	18.85	18.19	18.85	130300
2004-07-30	18.84	19.23	18.24	18.94	126200
2004-08-02	19.00	19.62	18.67	19.55	259500
2004-08-03	19.50	19.71	19.22	19.67	387000
2004-08-04	19.47	20.60	19.47	20.46	409900
2004-08-05	20.46	20.49	19.98	20.24	191300
2004-08-06	19.90	19.93	18.79	18.95	134500
2004-08-09	18.76	19.60	18.76	19.03	191800
2004-08-10	19.10	19.25	18.84	19.00	104200
2004-08-11	18.54	18.80	17.72	18.32	117300
2004-08-12	18.48	18.48	17.86	17.86	119200
2004-08-13	18.10	18.32	17.97	18.22	66500
2004-08-16	18.34	18.75	18.13	18.56	70900
2004-08-17	18.75	18.75	18.36	18.51	41400
2004-08-18	18.32	19.18	18.13	19.09	87900
2004-08-19	19.20	19.20	18.73	18.85	79300
2004-08-20	18.96	19.08	18.58	18.82	48500
2004-08-23	18.95	18.95	18.40	18.73	94500
2004-08-24	18.80	18.90	18.52	18.77	44600
2004-08-25	18.32	18.32	17.67	18.02	143800
2004-08-26	17.85	17.94	17.27	17.59	234600
2004-08-27	17.60	17.60	17.30	17.43	75700
2004-08-30	17.23	17.53	16.18	16.45	157900
2004-08-31	16.39	16.49	14.70	15.78	579600
2004-09-01	14.94	16.00	14.75	14.88	652000
2004-09-02	14.95	14.97	14.54	14.70	278200
2004-09-03	14.35	14.42	13.69	14.22	325900
2004-09-07	14.27	14.40	13.75	13.87	142100
2004-09-08	13.80	14.18	13.70	14.06	169200
2004-09-09	14.01	14.75	13.79	14.71	349100
2004-09-10	14.71	14.88	14.53	14.67	135600
2004-09-13	14.89	15.00	14.62	14.90	177700
2004-09-14	14.98	15.23	14.76	14.95	121400
2004-09-15	14.99	14.99	14.19	14.34	107300
2004-09-16	14.55	14.85	14.25	14.85	100500
2004-09-17	15.07	15.48	14.29	14.50	140000
2004-09-20	14.51	14.85	14.22	14.51	137400
2004-09-21	14.75	14.83	14.56	14.83	72600
2004-09-22	14.60	14.74	14.18	14.18	140200
2004-09-23	14.10	14.50	14.10	14.38	53500
2004-09-24	14.43	14.71	14.09	14.09	101300
2004-09-27	14.43	14.52	13.72	14.08	261700
2004-09-28	14.33	14.46	13.97	14.26	170500
2004-09-29	14.54	14.98	14.32	14.66	190300
2004-09-30	14.89	14.92	14.54	14.78	128300
2004-10-01	14.94	15.14	14.77	15.04	244200
2004-10-04	15.17	16.03	14.89	15.90	322100
2004-10-05	15.71	16.20	15.53	15.73	158100
2004-10-06	15.57	15.75	15.39	15.43	197900
2004-10-07	15.43	15.70	15.35	15.49	98700
2004-10-08	15.35	15.49	15.27	15.31	153800
2004-10-11	15.35	15.45	14.79	15.30	52500
2004-10-12	15.26	15.26	14.75	15.00	62900
2004-10-13	15.15	15.53	15.00	15.34	238200
2004-10-14	15.18	15.26	14.21	14.21	205300
2004-10-15	14.24	14.39	14.15	14.21	205500
2004-10-18	14.17	14.38	14.04	14.30	77000
2004-10-19	14.41	14.84	14.06	14.38	100300
2004-10-20	14.25	14.76	14.02	14.71	120500
2004-10-21	14.41	15.88	14.41	15.58	163300
2004-10-22	15.30	16.06	14.98	15.26	368200
2004-10-25	15.24	15.57	15.15	15.17	136300
2004-10-26	15.16	15.25	14.96	15.04	100800
2004-10-27	14.97	15.68	14.97	15.68	106000
2004-10-28	15.60	15.93	15.52	15.78	78500
2004-10-29	15.54	16.05	15.54	15.68	126100
2004-11-01	15.68	16.05	15.64	15.89	81400
2004-11-02	16.03	16.06	15.59	16.05	128000
2004-11-03	16.16	16.18	15.64	16.06	188200
2004-11-04	15.72	15.99	15.54	15.80	100700
2004-11-05	15.93	16.05	15.66	15.99	116400
2004-11-08	15.95	16.20	15.68	16.20	49300
2004-11-09	16.01	16.18	15.92	16.01	111100
2004-11-10	16.06	16.10	15.59	15.80	152800
2004-11-11	15.60	16.07	15.60	15.93	125500
2004-11-12	16.00	16.06	15.70	16.05	121300
2004-11-15	16.11	16.85	15.90	16.78	144700
2004-11-16	16.61	16.84	16.38	16.46	79700
2004-11-17	17.44	18.40	17.23	18.06	217000
2004-11-18	18.13	18.28	17.68	18.28	159600
2004-11-19	17.94	18.18	17.13	17.75	217100
2004-11-22	17.39	18.28	17.39	18.09	93500
2004-11-23	18.09	18.09	16.91	17.38	111100
2004-11-24	17.49	17.62	17.17	17.39	89400
2004-11-26	17.63	17.63	17.18	17.26	39900
2004-11-29	17.10	17.39	17.00	17.26	98300
2004-11-30	17.08	17.18	16.50	16.76	251100
2004-12-01	16.69	17.44	16.68	17.34	171200
2004-12-02	17.13	18.24	17.13	18.06	183600
2004-12-03	18.30	18.50	18.12	18.41	75400
2004-12-06	18.27	18.49	18.03	18.21	42800
2004-12-07	18.16	18.39	17.70	17.80	74600
2004-12-08	18.05	18.10	17.51	17.94	54000
2004-12-09	17.90	18.06	16.93	17.94	140600
2004-12-10	17.69	18.50	17.32	18.16	95700
2004-12-13	18.35	18.75	17.99	18.67	93200
2004-12-14	18.47	18.72	18.35	18.69	69400
2004-12-15	18.48	18.98	18.31	18.51	68500
2004-12-16	18.29	18.62	18.01	18.40	97000
2004-12-17	18.52	18.52	18.02	18.20	123800
2004-12-20	18.10	18.25	17.48	17.76	95400
2004-12-21	17.55	18.00	17.55	17.95	120200
2004-12-22	17.75	18.34	17.75	18.24	72700
2004-12-23	17.95	18.21	17.75	17.99	97300
2004-12-27	17.87	18.23	17.79	17.85	43900
2004-12-28	18.01	18.27	18.01	18.23	53800
2004-12-29	18.04	18.20	17.89	17.89	52500
2004-12-30	17.85	18.32	17.85	18.27	52000
2004-12-31	18.11	18.68	18.11	18.56	98900
2005-01-03	18.55	18.88	17.62	18.05	72400
2005-01-04	18.17	18.32	17.13	17.23	82000
2005-01-05	17.01	18.25	16.89	16.89	91200
2005-01-06	17.09	17.19	16.36	16.90	185400
2005-01-07	17.30	17.48	16.05	16.29	103200
2005-01-10	16.20	16.55	16.03	16.31	92700
2005-01-11	16.22	16.49	16.00	16.05	72000
2005-01-12	16.05	16.45	15.92	16.40	70400
2005-01-13	16.55	16.58	15.91	16.21	72500
2005-01-14	16.46	16.53	15.96	16.53	62300
2005-01-18	16.18	16.53	16.00	16.51	75300
2005-01-19	16.23	16.51	15.47	16.12	122600
2005-01-20	15.94	16.50	15.91	16.33	86500
2005-01-21	16.53	16.53	16.00	16.17	84500
2005-01-24	15.92	16.29	15.78	15.93	158700
2005-01-25	16.11	16.45	16.03	16.17	38200
2005-01-26	16.37	16.89	16.26	16.89	44800
2005-01-27	16.75	17.13	16.56	16.64	42200
2005-01-28	16.67	16.90	16.08	16.33	55200
2005-01-31	16.68	16.87	16.41	16.87	36000
2005-02-01	16.95	17.09	16.60	16.78	54500
2005-02-02	17.05	17.46	16.91	17.44	72700
2005-02-03	17.16	17.69	16.53	17.21	152300
2005-02-04	17.77	19.00	17.59	19.00	241000
2005-02-07	18.72	19.25	18.34	18.49	177900
2005-02-08	18.55	19.07	18.53	18.69	114000
2005-02-09	18.42	18.86	17.65	17.75	109700
2005-02-10	17.95	18.12	17.69	17.93	66100
2005-02-11	17.76	18.85	17.75	18.43	87700
2005-02-14	18.50	19.14	18.00	19.13	56100
2005-02-15	19.20	19.49	18.80	19.21	84800
2005-02-16	18.98	19.19	18.61	18.76	63200
2005-02-17	18.96	18.96	18.00	18.07	76600
2005-02-18	18.26	18.34	17.76	18.06	35300
2005-02-22	17.92	18.30	17.33	17.35	63500
2005-02-23	17.33	17.99	17.23	17.31	81300
2005-02-24	17.30	17.99	17.15	17.86	63700
2005-02-25	17.59	18.64	17.37	18.61	82800
2005-02-28	18.42	18.75	17.74	18.23	112200
2005-03-01	18.35	18.83	18.20	18.83	67800
2005-03-02	18.55	18.74	18.24	18.55	50900
2005-03-03	18.74	18.74	17.76	18.25	50000
2005-03-04	18.49	18.49	18.00	18.06	39200
2005-03-07	18.26	18.40	17.94	18.03	45600
2005-03-08	17.98	18.23	17.53	17.80	64200
2005-03-09	17.71	18.50	17.52	18.39	93600
2005-03-10	18.35	18.35	17.56	17.62	45800
2005-03-11	17.58	17.70	16.67	17.59	81700
2005-03-14	17.59	17.73	17.41	17.61	42200
2005-03-15	17.82	18.06	16.97	17.10	77800
2005-03-16	17.20	17.21	16.76	17.04	76700
2005-03-17	16.82	17.14	16.49	16.70	100200
2005-03-18	16.54	16.94	16.23	16.52	186100
2005-03-21	16.27	16.65	16.05	16.35	65500
2005-03-22	16.50	16.60	16.02	16.05	45600
2005-03-23	16.00	16.24	15.95	16.07	67200
2005-03-24	16.12	16.22	15.84	16.03	67100
2005-03-28	15.98	16.56	15.98	16.06	61100
2005-03-29	15.93	16.22	15.77	15.88	106900
2005-03-30	15.96	16.27	15.91	16.16	155400
2005-03-31	16.22	16.22	15.78	15.95	114600
2005-04-01	16.22	16.64	15.97	16.21	185000
2005-04-04	16.20	16.20	15.80	16.01	108100
2005-04-05	16.00	16.48	15.98	16.38	161800
2005-04-06	16.62	17.10	16.62	17.05	198400
2005-04-07	17.05	17.10	16.78	17.03	67500
2005-04-08	16.91	17.18	16.60	16.60	60000
2005-04-11	16.56	16.73	16.05	16.51	89800
2005-04-12	16.41	16.59	16.03	16.50	61600
2005-04-13	16.34	16.60	15.80	15.85	40900
2005-04-14	15.83	15.85	15.40	15.58	87200
2005-04-15	15.58	15.68	15.00	15.27	55500
2005-04-18	15.13	15.31	14.81	15.27	75500
2005-04-19	15.35	15.67	14.89	15.64	70700
2005-04-20	15.51	15.84	15.43	15.53	122400
2005-04-21	15.55	16.43	15.55	16.17	76100
2005-04-22	16.00	17.93	16.00	17.02	299600
2005-04-25	17.02	17.41	16.90	17.14	145000
2005-04-26	17.23	17.23	16.80	17.04	165900
2005-04-27	16.83	18.30	16.83	17.41	195500
2005-04-28	17.45	17.78	17.29	17.34	113700
2005-04-29	17.41	17.95	16.79	17.85	94500
2005-05-02	17.90	17.90	17.03	17.62	120600
2005-05-03	17.62	18.05	17.59	17.64	138300
2005-05-04	17.85	18.24	17.64	18.02	104600
2005-05-05	17.89	18.17	17.84	17.87	81700
2005-05-06	17.75	18.17	17.62	17.95	45600
2005-05-09	17.99	18.10	17.66	18.00	76500
2005-05-10	17.91	17.99	17.67	17.73	112900
2005-05-11	17.68	18.00	17.68	17.85	98900
2005-05-12	17.85	17.94	17.26	17.44	89200
2005-05-13	17.43	18.14	17.43	17.96	103300
2005-05-16	18.00	18.24	17.83	18.20	170600
2005-05-17	18.00	18.40	17.99	18.30	150100
2005-05-18	18.31	18.43	18.24	18.39	139900
2005-05-19	18.36	18.60	18.33	18.53	238800
2005-05-20	18.54	18.65	18.37	18.65	88700
2005-05-23	18.65	19.12	18.55	19.07	189600
2005-05-24	19.00	19.05	18.81	19.05	149900
2005-05-25	19.15	19.15	18.70	18.89	154300
2005-05-26	19.20	19.37	19.00	19.37	90300
2005-05-27	19.19	19.48	19.09	19.35	57600
2005-05-31	19.40	19.53	19.10	19.22	135700
2005-06-01	19.11	19.49	19.04	19.42	106600
2005-06-02	19.39	19.68	19.22	19.58	98000
2005-06-03	19.55	19.55	18.89	18.97	109600
2005-06-06	19.09	19.45	18.89	19.28	77900
2005-06-07	19.33	19.70	18.93	19.07	93900
2005-06-08	19.02	19.17	18.78	18.88	69500
2005-06-09	18.81	19.18	18.49	19.08	146300
2005-06-10	18.96	19.00	18.39	18.66	118700
2005-06-13	18.52	19.06	18.52	18.91	69400
2005-06-14	18.80	19.09	18.80	19.05	73100
2005-06-15	19.05	19.05	18.54	18.90	97900
2005-06-16	18.75	18.95	18.64	18.81	68600
2005-06-17	18.94	18.94	18.40	18.52	168300
2005-06-20	18.45	18.55	17.85	17.98	112400
2005-06-21	17.89	18.33	17.83	18.24	171900
2005-06-22	18.27	19.21	18.27	19.00	139400
2005-06-23	18.91	19.81	18.91	19.59	155600
2005-06-24	19.60	19.98	19.59	19.83	243800
2005-06-27	19.70	19.94	19.20	19.87	152500
2005-06-28	19.92	20.25	19.80	20.25	114300
2005-06-29	20.26	20.45	19.99	20.25	98200
2005-06-30	20.30	20.71	20.01	20.05	84900
2005-07-01	20.01	20.36	19.77	20.05	74400
2005-07-05	19.95	20.55	19.74	20.47	162500
2005-07-06	20.50	20.70	20.33	20.47	121300
2005-07-07	20.08	20.44	20.03	20.44	80100
2005-07-08	20.35	20.85	20.29	20.85	101500
2005-07-11	20.75	21.38	20.75	21.37	211600
2005-07-12	21.40	21.67	21.04	21.53	141200
2005-07-13	21.53	21.57	21.17	21.40	69600
2005-07-14	21.50	22.00	21.45	21.58	137000
2005-07-15	21.60	21.94	21.35	21.71	91500
2005-07-18	21.70	21.70	20.91	21.03	111600
2005-07-19	21.27	21.58	21.11	21.33	117400
2005-07-20	21.22	22.34	21.09	22.34	318000
2005-07-21	23.90	25.50	23.90	25.40	1119400
2005-07-22	25.09	25.91	25.05	25.70	487400
2005-07-25	25.55	25.82	25.12	25.44	285600
2005-07-26	25.45	25.60	25.01	25.14	185300
2005-07-27	25.14	25.26	24.56	24.80	222500
2005-07-28	24.80	25.02	24.69	24.98	114100
2005-07-29	24.98	25.00	24.42	24.61	161700
2005-08-01	24.76	25.00	24.64	24.76	119200
2005-08-02	24.88	25.66	24.60	25.65	151300
2005-08-03	25.65	25.65	24.76	25.09	153300
2005-08-04	25.03	25.03	24.50	24.56	116300
2005-08-05	24.40	24.80	23.71	24.24	159900
2005-08-08	24.44	24.59	24.11	24.16	85700
2005-08-09	24.30	24.92	24.24	24.33	245600
2005-08-10	24.44	24.47	23.29	23.80	142600
2005-08-11	23.93	24.41	23.28	24.40	114500
2005-08-12	24.28	24.28	23.28	23.50	120600
2005-08-15	23.44	24.28	23.15	23.49	96800
2005-08-16	23.37	23.84	23.10	23.39	95100
2005-08-17	23.33	24.70	23.33	24.18	221200
2005-08-18	24.01	24.12	23.43	23.74	110300
2005-08-19	23.61	24.29	23.61	24.00	92500
2005-08-22	23.94	24.21	23.47	23.73	107800
2005-08-23	23.73	24.84	23.59	24.78	177800
2005-08-24	24.71	24.86	24.33	24.46	300400
2005-08-25	24.46	24.66	24.16	24.16	140000
2005-08-26	24.13	24.16	23.30	23.61	137300
2005-08-29	23.49	23.90	23.12	23.85	89200
2005-08-30	23.69	23.92	23.50	23.75	68100
2005-08-31	23.91	24.64	23.87	24.42	129900
2005-09-01	24.57	24.57	24.00	24.05	168000
2005-09-02	24.00	24.05	23.58	23.77	57800
2005-09-06	23.89	24.15	23.26	23.87	151800
2005-09-07	23.75	24.20	23.20	23.72	203300
2005-09-08	23.75	24.84	23.50	23.80	153200
2005-09-09	23.81	24.90	23.81	24.40	130100
2005-09-12	24.29	24.66	23.92	24.47	98900
2005-09-13	24.41	24.93	24.28	24.79	118100
2005-09-14	24.85	24.90	23.90	24.38	143100
2005-09-15	24.44	24.88	24.20	24.64	120900
2005-09-16	24.84	24.95	24.35	24.89	281300
2005-09-19	24.88	25.05	23.15	23.89	182900
2005-09-20	23.95	23.99	23.04	23.21	104000
2005-09-21	23.02	23.29	22.53	23.04	115000
2005-09-22	23.02	23.02	22.30	22.36	242700
2005-09-23	22.32	23.28	22.25	23.09	76100
2005-09-26	23.22	23.53	22.62	22.85	78800
2005-09-27	22.91	23.00	22.00	23.00	126800
2005-09-28	23.01	23.01	21.41	21.71	229100
2005-09-29	21.57	23.37	21.57	23.29	268900
2005-09-30	23.25	23.67	23.00	23.65	91400
2005-10-03	23.74	24.03	23.45	23.69	248900
2005-10-04	23.73	24.08	23.09	23.60	151900
2005-10-05	23.50	23.84	23.07	23.35	181000
2005-10-06	23.50	23.70	23.07	23.42	127300
2005-10-07	23.43	23.88	23.43	23.74	64600
2005-10-10	23.60	23.66	23.05	23.27	129000
2005-10-11	23.34	23.39	22.39	22.50	192400
2005-10-12	22.40	22.47	21.84	21.94	201300
2005-10-13	21.89	23.06	21.83	22.92	89300
2005-10-14	23.08	23.08	22.04	23.02	74900
2005-10-17	22.80	22.93	22.09	22.51	133800
2005-10-18	22.47	22.58	22.23	22.26	61800
2005-10-19	22.31	22.34	21.10	21.25	366400
2005-10-20	21.15	21.32	20.82	21.32	251400
2005-10-21	22.99	23.95	22.60	23.64	824100
2005-10-24	23.52	24.18	23.31	24.17	314500
2005-10-25	24.10	24.18	22.82	23.59	197800
2005-10-26	23.36	24.00	22.94	22.99	176100
2005-10-27	22.90	23.17	22.21	22.21	106100
2005-10-28	22.34	22.63	21.80	22.61	175100
2005-10-31	22.83	23.64	22.80	23.08	161900
2005-11-01	22.99	23.14	22.47	22.52	98000
2005-11-02	22.84	23.36	22.80	23.33	259600
2005-11-03	23.51	24.00	23.23	23.86	280900
2005-11-04	24.00	24.78	23.80	24.37	503600
2005-11-07	24.70	24.92	24.42	24.80	421800
2005-11-08	24.85	25.49	24.60	25.28	309300
2005-11-09	25.49	25.51	24.22	25.16	197200
2005-11-10	25.17	25.45	24.53	25.21	288900
2005-11-11	25.18	25.32	24.90	24.95	105800
2005-11-14	25.20	25.29	24.95	25.25	98000
2005-11-15	25.25	25.31	24.76	24.85	142100
2005-11-16	25.08	25.12	24.28	24.44	143300
2005-11-17	24.54	24.67	24.38	24.50	171300
2005-11-18	24.72	25.11	24.30	24.81	247100
2005-11-21	24.85	25.10	24.45	24.87	167700
2005-11-22	24.83	27.07	24.58	26.78	930200
2005-11-23	26.98	27.39	26.15	26.38	531900
2005-11-25	26.57	26.86	26.31	26.80	76800
2005-11-28	26.34	27.10	25.90	26.05	433100
2005-11-29	25.91	26.41	25.50	25.77	272100
2005-11-30	25.76	26.70	25.76	26.67	390100
2005-12-01	26.71	27.00	26.56	26.88	279500
2005-12-02	26.76	27.25	26.22	27.21	265800
2005-12-05	27.33	27.33	26.60	26.86	189100
2005-12-06	27.09	27.09	26.33	26.56	187400
2005-12-07	26.46	26.73	26.21	26.38	145400
2005-12-08	26.34	26.51	24.95	25.33	206100
2005-12-09	25.22	25.87	25.05	25.57	152400
2005-12-12	25.70	25.89	25.54	25.63	203000
2005-12-13	25.48	25.65	25.11	25.31	123400
2005-12-14	25.30	25.36	24.45	24.92	120700
2005-12-15	24.78	25.00	24.31	24.51	113400
2005-12-16	24.60	24.85	23.30	23.85	460100
2005-12-19	23.77	23.81	23.09	23.61	200100
2005-12-20	24.08	24.38	23.54	23.57	210100
2005-12-21	23.76	24.15	23.04	23.42	276100
2005-12-22	23.67	24.10	23.12	23.90	145400
2005-12-23	24.02	24.31	23.58	23.75	91600
2005-12-27	23.62	23.97	22.89	22.99	179500
2005-12-28	23.10	23.45	22.90	23.27	73500
2005-12-29	23.40	23.49	23.12	23.18	61300
2005-12-30	23.12	23.12	22.40	22.87	128000
2006-01-03	22.75	23.54	22.34	23.40	165700
2006-01-04	23.50	23.87	23.28	23.57	138700
2006-01-05	23.35	24.49	23.32	24.34	190500
2006-01-06	24.64	24.98	24.05	24.50	216000
2006-01-09	24.63	24.97	24.33	24.35	130900
2006-01-10	24.17	25.34	24.10	25.27	151500
2006-01-11	25.13	25.92	25.02	25.91	188600
2006-01-12	25.98	26.78	25.92	26.40	354900
2006-01-13	26.30	26.94	25.99	26.47	284800
2006-01-17	26.25	26.60	26.04	26.48	220500
2006-01-18	26.15	26.65	25.76	26.56	148300
2006-01-19	26.83	28.82	26.74	28.37	527000
2006-01-20	28.48	28.71	27.63	28.02	427700
2006-01-23	27.90	28.09	27.45	27.60	195100
2006-01-24	27.80	28.43	27.40	28.00	173900
2006-01-25	28.05	28.17	27.62	28.03	163100
2006-01-26	28.13	29.00	28.05	28.72	218600
2006-01-27	28.80	29.19	28.43	28.58	298800
2006-01-30	28.50	28.86	28.09	28.25	206200
2006-01-31	28.10	28.61	27.92	28.35	198500
2006-02-01	28.15	29.38	27.95	29.30	299900
2006-02-02	29.34	29.48	28.04	28.90	596700
2006-02-03	23.25	23.80	21.23	22.51	3702700
2006-02-06	22.64	22.69	21.51	22.15	744400
2006-02-07	22.15	22.48	21.87	22.48	581200
2006-02-08	22.50	22.73	21.68	21.83	276100
2006-02-09	21.99	22.07	21.35	21.55	287800
2006-02-10	21.55	22.00	20.79	21.67	330100
2006-02-13	21.51	21.72	21.03	21.39	436100
2006-02-14	21.32	21.96	21.06	21.66	229700
2006-02-15	21.70	22.19	21.58	22.19	350600
2006-02-16	22.26	22.74	22.16	22.74	305400
2006-02-17	22.59	22.79	22.23	22.23	118700
2006-02-21	22.14	22.25	21.45	21.59	273300
2006-02-22	21.51	21.95	21.27	21.76	269600
2006-02-23	21.82	21.89	21.24	21.53	186400
2006-02-24	21.65	21.65	21.35	21.50	115900
2006-02-27	21.66	21.70	21.21	21.49	177400
2006-02-28	21.47	21.55	21.09	21.12	210100
2006-03-01	21.16	21.72	21.02	21.69	213600
2006-03-02	21.56	21.87	21.28	21.53	100200
2006-03-03	21.57	22.14	21.31	21.40	175100
2006-03-06	21.57	21.62	20.55	20.66	291900
2006-03-07	20.70	20.70	19.74	19.85	360100
2006-03-08	19.85	20.61	19.85	20.31	195600
2006-03-09	21.29	21.51	20.49	20.50	304800
2006-03-10	20.60	20.77	20.36	20.54	170100
2006-03-13	20.59	20.90	20.19	20.21	136800
2006-03-14	20.26	20.67	20.01	20.42	137500
2006-03-15	20.52	20.56	20.05	20.21	107800
2006-03-16	20.38	20.57	19.72	19.90	199400
2006-03-17	20.01	20.16	19.77	19.98	302400
2006-03-20	20.14	20.14	19.60	19.85	263300
2006-03-21	19.85	20.59	19.80	19.91	200900
2006-03-22	19.85	20.41	19.60	20.10	173400
2006-03-23	20.15	20.33	19.79	19.88	223900
2006-03-24	19.94	20.60	19.82	20.59	249300
2006-03-27	20.68	21.27	20.56	21.13	156500
2006-03-28	21.23	21.29	20.03	20.71	195300
2006-03-29	20.66	20.79	20.37	20.52	176600
2006-03-30	20.59	21.05	20.59	20.78	114200
2006-03-31	20.85	21.35	20.60	21.22	124400
2006-04-03	21.25	21.25	20.72	20.77	117100
2006-04-04	20.71	21.27	20.31	20.58	132500
2006-04-05	20.55	20.56	20.32	20.40	226200
2006-04-06	20.40	20.40	20.06	20.10	200900
2006-04-07	20.21	20.21	19.90	19.90	147000
2006-04-10	19.81	20.05	19.60	19.81	302400
2006-04-11	19.71	19.81	18.74	19.17	282800
2006-04-12	19.14	19.17	18.91	19.05	254700
2006-04-13	18.95	20.11	18.70	19.68	314300
2006-04-17	19.75	20.00	19.26	19.30	179000
2006-04-18	19.58	20.43	19.34	20.41	247300
2006-04-19	20.32	21.28	20.32	20.73	218300
2006-04-20	20.85	20.93	20.40	20.91	192000
2006-04-21	21.04	21.04	19.44	19.60	282900
2006-04-24	19.60	19.75	19.47	19.54	214900
2006-04-25	19.60	19.60	19.19	19.31	203900
2006-04-26	19.40	19.64	19.24	19.49	189200
2006-04-27	19.39	19.60	19.06	19.26	179700
2006-04-28	19.19	19.58	19.08	19.19	189600
2006-05-01	19.20	19.50	18.72	18.83	177800
2006-05-02	18.90	19.21	18.77	18.78	180100
2006-05-03	18.87	18.92	18.20	18.51	186400
2006-05-04	18.58	19.19	18.58	19.00	153000
2006-05-05	19.10	19.22	18.80	18.99	155700
2006-05-08	18.84	18.99	18.30	18.51	168900
2006-05-09	18.39	18.61	17.86	17.91	260400
2006-05-10	17.99	17.99	17.51	17.64	168600
2006-05-11	17.59	17.66	16.95	17.00	208100
2006-05-12	16.99	17.18	16.86	17.08	252100
2006-05-15	17.00	17.34	16.60	16.75	199700
2006-05-16	16.68	17.04	16.55	16.60	156500
2006-05-17	16.53	16.92	16.29	16.62	179100
2006-05-18	16.79	16.93	16.16	16.32	148600
2006-05-19	16.44	17.20	16.17	16.55	276700
2006-05-22	16.54	16.89	16.33	16.64	278600
2006-05-23	16.79	16.91	16.21	16.24	280500
2006-05-24	16.19	16.43	15.83	16.25	270900
2006-05-25	16.42	16.93	16.28	16.93	211000
2006-05-26	17.01	17.61	17.01	17.55	221400
2006-05-30	17.50	17.52	17.06	17.24	176400
2006-05-31	17.28	17.49	17.11	17.33	176800
2006-06-01	17.44	18.00	17.44	17.89	133700
2006-06-02	18.00	18.00	17.28	17.36	145900
2006-06-05	17.24	17.31	16.72	16.75	177300
2006-06-06	16.83	17.22	16.48	16.61	141400
2006-06-07	16.67	17.15	16.47	16.81	136600
2006-06-08	16.77	17.02	16.36	16.88	171300
2006-06-09	16.96	17.19	16.22	16.27	165900
2006-06-12	16.24	16.44	15.85	15.85	146400
2006-06-13	15.81	17.17	15.75	16.28	188700
2006-06-14	16.35	16.71	16.16	16.56	109500
2006-06-15	16.73	17.00	16.54	16.87	82700
2006-06-16	16.83	16.98	16.31	16.36	401200
2006-06-19	16.46	16.47	16.18	16.23	146500
2006-06-20	16.25	16.50	16.12	16.30	118700
2006-06-21	16.35	16.86	16.22	16.53	137300
2006-06-22	16.49	16.79	16.42	16.70	157000
2006-06-23	16.68	16.84	16.42	16.65	145500
2006-06-26	16.82	16.97	16.57	16.83	89900
2006-06-27	16.88	16.98	16.80	16.86	534400
2006-06-28	16.98	16.98	16.13	16.63	410400
2006-06-29	16.68	17.43	16.68	17.39	271400
2006-06-30	17.50	17.68	16.94	17.55	261000
2006-07-03	17.66	17.70	17.45	17.66	60400
2006-07-05	17.50	17.54	16.82	16.82	166100
2006-07-06	16.89	17.06	16.78	16.96	94800
2006-07-07	16.95	16.98	16.73	16.94	106274
2006-07-10	17.01	17.18	16.77	16.89	185594
2006-07-11	16.85	17.38	16.76	17.37	113708
2006-07-12	17.33	17.33	16.65	16.67	117190
2006-07-13	16.60	16.81	15.88	15.91	224019
2006-07-14	15.91	16.20	15.83	15.93	92666
2006-07-17	15.99	16.12	15.62	15.99	143038
2006-07-18	16.14	16.74	15.90	16.41	450804
2006-07-19	16.49	17.11	16.39	17.07	140102
2006-07-20	17.13	17.13	15.66	15.66	291808
2006-07-21	15.72	16.75	15.48	15.48	635535
2006-07-24	15.60	15.80	15.37	15.59	202904
2006-07-25	15.67	15.80	15.40	15.61	305189
2006-07-26	15.57	15.57	14.97	15.13	213985
2006-07-27	15.28	15.31	14.62	14.68	183048
2006-07-28	14.83	15.11	14.82	15.00	145381
2006-07-31	14.92	15.29	14.88	15.18	302313
2006-08-01	15.04	15.11	14.43	14.77	159722
2006-08-02	14.89	15.11	14.62	14.86	157551
2006-08-03	14.69	14.95	14.62	14.89	150501
2006-08-04	15.19	15.60	14.87	15.05	167932
2006-08-07	15.08	15.08	14.79	14.86	59286
2006-08-08	14.97	15.24	14.53	14.56	278313
2006-08-09	14.75	15.04	14.48	14.54	312961
2006-08-10	14.45	14.63	14.21	14.51	288170
2006-08-11	14.52	14.52	14.16	14.20	104717
2006-08-14	14.19	15.14	14.19	14.98	193858
2006-08-15	15.15	15.74	15.12	15.68	127312
2006-08-16	15.84	16.60	15.66	16.44	196130
2006-08-17	16.43	16.48	16.05	16.40	125914
2006-08-18	16.50	16.56	16.08	16.38	137857
2006-08-21	16.33	16.37	16.08	16.30	148465
2006-08-22	16.34	16.34	16.10	16.24	91937
2006-08-23	16.31	16.46	16.06	16.10	83077
2006-08-24	16.21	16.30	15.85	16.24	131438
2006-08-25	16.23	16.39	16.20	16.28	41165
2006-08-28	16.36	16.47	16.19	16.36	35065
2006-08-29	16.37	16.54	16.14	16.50	91519
2006-08-30	16.48	16.81	16.18	16.76	156685
2006-08-31	16.74	16.87	16.48	16.77	297491
2006-09-01	16.92	16.92	16.25	16.32	262318
2006-09-05	16.40	16.40	15.97	16.19	157388
2006-09-06	16.05	16.05	15.51	15.51	152254
2006-09-07	15.44	15.75	15.21	15.53	116607
2006-09-08	15.53	15.67	15.30	15.62	71537
2006-09-11	15.47	15.87	15.17	15.77	62423
2006-09-12	15.83	16.60	15.72	16.50	138665
2006-09-13	16.45	16.57	16.04	16.28	65989
2006-09-14	16.27	16.46	16.05	16.40	151016
2006-09-15	16.53	16.62	16.32	16.54	295864
2006-09-18	16.45	16.85	16.37	16.68	192023
2006-09-19	16.76	16.92	16.50	16.91	285685
2006-09-20	16.88	17.74	16.88	17.52	175411
2006-09-21	17.64	17.74	17.12	17.34	122780
2006-09-22	17.33	17.33	16.82	17.11	228944
2006-09-25	17.11	17.47	16.88	17.29	98448
2006-09-26	17.33	18.07	17.21	18.06	397064
2006-09-27	18.07	18.63	18.01	18.43	338783
2006-09-28	18.53	18.84	18.11	18.32	159441
2006-09-29	18.45	18.67	17.70	17.83	220834
2006-10-02	17.76	17.99	17.34	17.50	139417
2006-10-03	17.39	17.87	17.39	17.60	100251
2006-10-04	17.50	18.12	17.50	18.05	106227
2006-10-05	18.11	18.29	17.69	17.98	92582
2006-10-06	17.98	18.22	17.75	18.05	48809
2006-10-09	18.00	18.39	17.87	18.27	56337
2006-10-10	18.37	18.38	17.54	17.98	127282
2006-10-11	17.94	18.23	17.69	18.01	86279
2006-10-12	18.25	18.70	18.05	18.50	172648
2006-10-13	18.58	18.84	18.14	18.84	196398
2006-10-16	18.79	19.48	18.79	19.47	207266
2006-10-17	19.31	19.31	18.54	19.11	117800
2006-10-18	19.30	19.85	18.89	18.97	258800
2006-10-19	18.96	19.26	18.63	19.25	138851
2006-10-20	19.35	19.39	18.79	19.05	118217
2006-10-23	18.91	19.21	18.57	19.09	146550
2006-10-24	19.11	19.12	18.61	18.62	136797
2006-10-25	18.71	19.20	18.61	19.10	77409
2006-10-26	19.17	19.17	18.82	18.90	203370
2006-10-27	21.15	21.50	19.80	19.82	841768
2006-10-30	19.84	20.55	19.68	20.00	322190
2006-10-31	20.45	20.45	19.49	19.78	239487
2006-11-01	19.90	20.35	19.20	19.34	175715
2006-11-02	19.23	19.84	19.20	19.49	154350
2006-11-03	19.51	20.50	19.50	20.38	296625
2006-11-06	20.55	20.75	20.20	20.56	156522
2006-11-07	20.59	21.25	20.32	20.40	212686
2006-11-08	20.35	20.94	20.24	20.85	100451
2006-11-09	20.68	20.85	19.76	19.99	172968
2006-11-10	20.08	20.59	19.94	20.59	128794
2006-11-13	20.45	20.80	20.36	20.80	141451
2006-11-14	20.78	21.66	20.43	21.66	178350
2006-11-15	21.59	21.74	21.25	21.62	184441
2006-11-16	21.63	21.92	21.42	21.81	202501
2006-11-17	21.75	21.90	21.37	21.54	165790
2006-11-20	21.43	21.95	21.21	21.64	130551
2006-11-21	21.69	21.69	20.88	21.18	113254
2006-11-22	21.14	21.30	20.90	21.13	64676
2006-11-24	20.96	21.10	20.78	20.84	36658
2006-11-27	20.72	20.89	19.94	20.09	234330
2006-11-28	20.08	20.19	19.57	19.67	228559
2006-11-29	19.80	20.09	19.67	20.01	144893
2006-11-30	20.02	20.13	19.55	19.69	101994
2006-12-01	19.66	19.85	19.10	19.60	109722
2006-12-04	19.61	20.02	19.60	20.00	127417
2006-12-05	20.03	20.39	19.79	19.79	86681
2006-12-06	19.67	20.21	19.62	19.87	123555
2006-12-07	19.85	20.05	19.70	19.91	63285
2006-12-08	19.74	20.07	19.47	19.90	86498
2006-12-11	19.98	20.26	19.93	19.97	197880
2006-12-12	20.02	20.20	19.75	19.80	125901
2006-12-13	19.97	19.99	19.50	19.56	112351
2006-12-14	19.64	20.12	19.59	19.68	200946
2006-12-15	19.68	19.97	19.55	19.75	255793
2006-12-18	19.76	19.99	19.50	19.74	82327
2006-12-19	19.58	19.71	19.15	19.52	117539
2006-12-20	19.60	19.97	19.50	19.81	91553
2006-12-21	19.78	19.91	19.49	19.66	185999
2006-12-22	19.67	19.80	19.50	19.52	55137
2006-12-26	19.50	19.87	19.48	19.71	235919
2006-12-27	19.76	19.88	19.68	19.85	134557
2006-12-28	19.87	20.33	19.83	20.15	82085
2006-12-29	20.19	20.46	20.08	20.16	116528
2007-01-03	20.32	20.44	19.64	20.04	140671
2007-01-04	19.91	20.34	19.75	20.30	89507
2007-01-05	20.17	20.20	19.57	19.62	103157
2007-01-08	19.52	19.96	19.32	19.77	114228
2007-01-09	19.71	19.86	19.50	19.82	259610
2007-01-10	19.69	20.05	19.58	19.82	191899
2007-01-11	20.00	20.90	19.96	20.78	373431
2007-01-12	20.81	20.90	20.60	20.69	74226
2007-01-16	20.82	20.84	20.26	20.40	63852
2007-01-17	20.43	20.79	20.17	20.24	120536
2007-01-18	20.23	20.23	19.38	19.44	196522
2007-01-19	19.48	19.98	19.29	19.65	73974
2007-01-22	19.70	19.70	19.45	19.53	124443
2007-01-23	19.54	19.73	19.40	19.46	128124
2007-01-24	19.48	20.07	19.44	20.02	56136
2007-01-25	20.08	20.08	19.40	19.56	80669
2007-01-26	19.64	19.90	19.37	19.81	84895
2007-01-29	19.80	19.92	19.63	19.84	94639
2007-01-30	19.93	19.95	19.75	19.89	70329
2007-01-31	19.95	20.24	19.70	20.00	122463
2007-02-01	20.24	20.64	20.06	20.64	160539
2007-02-02	18.85	19.55	18.50	19.28	730041
2007-02-05	19.29	19.30	18.56	18.73	306913
2007-02-06	18.76	19.02	18.71	19.01	255039
2007-02-07	19.11	19.45	19.00	19.32	188553
2007-02-08	19.34	19.41	19.02	19.20	96741
2007-02-09	19.23	19.24	18.93	19.00	157746
2007-02-12	19.10	19.10	18.93	19.07	152712
2007-02-13	19.18	19.18	18.78	18.98	181341
2007-02-14	19.05	19.12	18.90	18.93	82428
2007-02-15	18.99	18.99	18.66	18.76	86640
2007-02-16	18.77	18.91	18.67	18.73	115845
2007-02-20	18.75	18.93	18.20	18.90	280915
2007-02-21	18.85	19.11	18.75	19.09	131801
2007-02-22	19.08	19.49	19.00	19.46	146325
2007-02-23	19.47	19.93	19.35	19.92	108903
2007-02-26	19.96	19.96	19.17	19.47	126642
2007-02-27	19.34	19.56	18.71	18.72	183896
2007-02-28	18.76	18.85	18.14	18.64	197248
2007-03-01	18.34	18.88	18.30	18.60	136454
2007-03-02	18.57	19.01	18.24	18.29	185385
2007-03-05	18.19	18.76	18.11	18.25	171747
2007-03-06	18.39	18.92	18.33	18.69	137246
2007-03-07	18.71	18.86	18.45	18.46	124073
2007-03-08	18.65	19.07	18.48	18.66	114148
2007-03-09	19.00	19.11	18.53	18.79	95314
2007-03-12	18.81	19.12	18.80	19.09	76568
2007-03-13	18.96	19.00	18.51	18.63	123680
2007-03-14	18.71	18.88	18.45	18.76	93077
2007-03-15	18.83	18.89	18.73	18.85	68314
2007-03-16	18.84	18.84	18.39	18.61	217397
2007-03-19	18.73	19.29	18.67	19.00	88261
2007-03-20	19.04	19.13	18.60	19.08	71058
2007-03-21	19.16	19.59	18.90	19.53	99422
2007-03-22	19.61	19.80	19.27	19.39	75619
2007-03-23	19.47	19.61	19.24	19.57	62196
2007-03-26	19.51	19.98	19.29	19.39	74849
2007-03-27	19.37	19.51	19.23	19.30	53772
2007-03-28	19.19	19.35	18.83	19.00	198877
2007-03-29	19.09	19.11	18.59	18.71	116759
2007-03-30	18.80	18.98	18.50	18.80	120726
2007-04-02	18.84	19.11	18.51	18.63	105204
2007-04-03	18.67	19.15	18.58	18.89	245394
2007-04-04	18.92	19.08	18.89	18.91	109529
2007-04-05	18.94	19.14	18.94	19.07	88916
2007-04-09	19.06	19.06	18.69	18.79	261018
2007-04-10	18.74	18.98	18.64	18.92	270487
2007-04-11	18.94	18.98	18.58	18.78	118568
2007-04-12	18.77	19.05	18.51	19.02	66241
2007-04-13	18.98	19.17	18.53	19.15	93305
2007-04-16	19.15	19.65	19.02	19.55	130207
2007-04-17	19.51	19.53	19.24	19.41	80213
2007-04-18	19.36	19.72	19.31	19.41	42452
2007-04-19	19.25	19.43	19.05	19.19	79571
2007-04-20	19.42	19.72	19.28	19.54	123957
2007-04-23	19.50	19.77	19.36	19.55	57871
2007-04-24	19.73	19.83	19.54	19.71	84644
2007-04-25	19.84	20.00	19.50	19.99	77844
2007-04-26	20.50	21.73	20.39	20.98	529305
2007-04-27	19.41	20.48	19.05	20.37	442885
2007-04-30	20.36	21.30	20.36	20.58	394872
2007-05-01	20.51	21.08	20.45	20.98	189416
2007-05-02	21.00	21.03	20.75	20.99	104326
2007-05-03	21.03	21.20	20.47	20.98	100671
2007-05-04	21.02	21.08	20.77	20.88	107886
2007-05-07	20.82	21.14	20.72	20.83	56749
2007-05-08	20.78	20.78	20.18	20.52	100460
2007-05-09	20.35	21.09	20.10	20.99	78703
2007-05-10	20.90	20.90	20.10	20.14	149717
2007-05-11	20.20	20.57	20.17	20.54	63634
2007-05-14	20.47	20.51	19.67	19.78	179219
2007-05-15	19.72	20.13	19.45	19.45	123691
2007-05-16	19.45	19.76	19.27	19.65	172097
2007-05-17	19.56	20.34	19.33	20.13	203185
2007-05-18	20.14	20.33	19.92	20.24	156320
2007-05-21	20.16	21.11	20.01	20.74	118862
2007-05-22	20.64	21.29	20.57	21.20	154859
2007-05-23	21.19	21.33	20.65	20.81	102185
2007-05-24	20.73	21.12	20.18	20.27	107822
2007-05-25	20.39	20.99	20.31	20.57	84751
2007-05-29	20.56	20.92	20.56	20.92	95142
2007-05-30	20.71	20.71	20.25	20.61	101650
2007-05-31	20.68	20.71	20.37	20.44	131484
2007-06-01	20.57	21.30	20.57	21.08	207243
2007-06-04	21.05	21.41	20.73	21.22	108600
2007-06-05	21.12	21.22	20.34	20.72	136741
2007-06-06	20.63	20.80	20.42	20.60	63783
2007-06-07	20.50	20.75	20.27	20.46	102482
2007-06-08	20.45	21.18	20.41	21.05	104399
2007-06-11	20.95	21.13	20.69	20.87	58345
2007-06-12	20.71	20.76	20.29	20.45	90440
2007-06-13	20.50	20.90	20.22	20.84	93569
2007-06-14	20.89	21.01	20.75	20.82	60204
2007-06-15	21.13	21.31	20.78	21.20	167609
2007-06-18	21.21	21.90	20.73	21.62	109544
2007-06-19	21.61	21.73	21.06	21.57	115881
2007-06-20	21.72	21.85	21.10	21.19	115799
2007-06-21	21.12	22.61	21.12	22.61	249119
2007-06-22	22.75	22.85	22.45	22.71	618409
2007-06-25	22.89	23.01	22.58	22.74	206008
2007-06-26	22.92	23.00	21.64	21.67	198168
2007-06-27	21.50	22.11	21.35	22.03	185141
2007-06-28	21.95	22.25	21.72	21.89	136401
2007-06-29	21.93	22.29	21.73	22.25	140334
2007-07-02	22.33	23.19	22.23	23.03	219117
2007-07-03	23.01	23.43	22.87	23.35	157521
2007-07-05	23.44	23.47	22.64	22.77	174722
2007-07-06	22.87	23.29	22.62	23.01	156752
2007-07-09	23.13	23.20	22.74	23.07	113375
2007-07-10	22.97	22.97	22.51	22.64	118912
2007-07-11	22.59	22.84	22.17	22.30	115530
2007-07-12	22.47	23.06	22.17	23.03	111317
2007-07-13	22.98	22.99	22.54	22.94	64341
2007-07-16	22.82	23.34	22.33	23.04	117807
2007-07-17	23.05	23.47	22.63	23.31	142969
2007-07-18	23.23	23.59	23.13	23.56	144808
2007-07-19	23.65	23.70	23.02	23.39	91326
2007-07-20	23.34	23.38	22.90	22.94	170542
2007-07-23	23.02	23.04	22.64	22.71	66118
2007-07-24	22.48	22.77	21.85	22.52	204942
2007-07-25	22.60	22.60	21.05	21.13	355404
2007-07-26	20.92	21.27	20.25	20.61	249496
2007-07-27	20.67	22.00	20.25	20.26	284769
2007-07-30	20.33	20.92	19.45	19.87	266057
2007-07-31	20.04	20.51	19.74	19.99	208694
2007-08-01	19.89	20.67	19.64	20.13	143040
2007-08-02	20.19	20.52	19.59	20.49	160306
2007-08-03	20.47	20.47	19.33	19.38	177227
2007-08-06	19.51	19.81	18.71	18.79	290342
2007-08-07	18.72	19.56	18.28	19.37	212147
2007-08-08	19.51	21.25	19.46	20.87	356443
2007-08-09	20.43	22.18	19.87	21.57	554030
2007-08-10	21.17	22.31	20.80	21.46	272308
2007-08-13	21.80	22.22	20.81	20.86	161674
2007-08-14	20.90	21.06	20.29	20.39	172337
2007-08-15	20.40	21.34	19.93	20.05	120266
2007-08-16	19.86	20.83	19.42	20.57	270009
2007-08-17	21.39	21.50	20.57	20.73	228828
2007-08-20	20.81	20.95	20.36	20.58	55710
2007-08-21	20.66	20.95	20.28	20.53	34743
2007-08-22	20.77	20.99	20.43	20.55	69830
2007-08-23	20.69	20.69	20.09	20.20	48776
2007-08-24	20.18	20.50	19.97	20.42	61903
2007-08-27	20.31	20.59	19.93	20.00	49110
2007-08-28	19.90	20.00	19.31	19.41	84023
2007-08-29	19.52	19.96	19.12	19.77	64105
2007-08-30	19.59	20.04	19.19	19.51	90996
2007-08-31	19.77	20.00	19.69	19.79	44828
2007-09-04	19.67	20.10	19.44	19.55	128449
2007-09-05	19.40	20.30	19.29	19.39	58049
2007-09-06	19.51	19.87	19.32	19.60	52941
2007-09-07	19.25	19.31	18.75	19.01	88531
2007-09-10	19.07	19.13	18.50	18.89	71500
2007-09-11	19.01	19.31	19.00	19.30	43163
2007-09-12	19.34	19.44	18.45	18.48	93068
2007-09-13	18.61	18.75	18.40	18.43	72473
2007-09-14	18.28	18.63	18.11	18.61	94219
2007-09-17	18.56	18.57	17.91	17.95	250245
2007-09-18	18.04	19.30	17.79	19.25	119448
2007-09-19	19.37	19.92	19.07	19.71	91389
2007-09-20	19.70	19.94	19.37	19.89	98838
2007-09-21	20.05	20.40	19.74	20.32	185396
2007-09-24	20.35	20.35	19.39	19.47	81010
2007-09-25	19.39	19.68	19.08	19.23	62564
2007-09-26	19.38	19.47	18.83	19.03	80891
2007-09-27	19.13	19.46	18.70	18.70	96947
2007-09-28	18.76	19.26	18.59	18.75	149747
2007-10-01	18.78	20.07	18.60	20.05	139140
2007-10-02	20.11	20.32	19.86	20.10	94568
2007-10-03	20.02	20.30	19.42	19.59	73802
2007-10-04	19.67	20.11	19.42	20.01	118648
2007-10-05	19.95	20.45	19.84	20.35	117532
2007-10-08	20.28	20.29	19.79	20.01	153363
2007-10-09	20.09	20.20	19.44	19.48	129035
2007-10-10	19.80	20.35	19.73	20.07	176424
2007-10-11	20.13	20.75	19.76	20.02	193069
2007-10-12	20.01	20.38	19.92	20.24	74470
2007-10-15	20.20	20.29	19.53	19.74	132261
2007-10-16	19.65	19.76	19.36	19.53	75930
2007-10-17	19.79	20.02	19.32	19.50	85163
2007-10-18	19.42	19.63	19.29	19.33	63056
2007-10-19	19.33	19.49	18.52	18.52	141336
2007-10-22	18.61	19.51	18.07	19.38	89826
2007-10-23	19.64	19.65	18.50	19.40	343584
2007-10-24	19.18	19.24	17.75	18.16	211621
2007-10-25	18.15	18.40	17.73	17.84	189358
2007-10-26	17.76	17.97	15.68	16.38	403185
2007-10-29	16.50	17.04	15.68	16.06	269371
2007-10-30	15.92	16.26	15.83	15.97	209622
2007-10-31	16.07	16.46	15.70	16.40	158925
2007-11-01	16.22	16.26	15.25	15.32	250546
2007-11-02	15.52	15.93	15.29	15.51	178320
2007-11-05	15.35	15.63	15.30	15.44	154838
2007-11-06	15.56	16.05	14.77	15.41	183472
2007-11-07	15.25	15.25	14.46	14.48	202345
2007-11-08	14.64	14.84	14.30	14.49	186792
2007-11-09	14.34	14.81	14.11	14.75	165894
2007-11-12	14.80	14.86	14.33	14.37	172126
2007-11-13	14.48	14.82	14.40	14.77	209229
2007-11-14	14.90	14.90	14.43	14.61	107092
2007-11-15	14.57	14.74	14.40	14.71	136656
2007-11-16	14.73	14.84	14.50	14.73	151182
2007-11-19	14.56	14.78	14.39	14.55	135617
2007-11-20	14.61	14.82	14.30	14.76	250883
2007-11-21	14.82	14.95	14.56	14.68	187999
2007-11-23	14.79	15.11	14.66	14.93	48557
2007-11-26	14.92	15.14	14.88	15.03	125423
2007-11-27	15.06	15.13	14.71	14.77	157928
2007-11-28	15.02	16.05	14.74	15.82	169062
2007-11-29	15.81	16.10	15.50	16.03	96959
2007-11-30	16.20	16.25	15.52	15.65	155969
2007-12-03	15.55	15.96	15.26	15.26	83680
2007-12-04	15.15	15.62	15.06	15.50	110300
2007-12-05	15.77	15.99	15.31	15.55	97861
2007-12-06	15.55	16.14	15.48	16.12	134423
2007-12-07	15.96	16.29	15.91	16.08	65613
2007-12-10	16.18	16.37	15.97	16.13	65786
2007-12-11	16.24	16.36	15.38	15.40	110872
2007-12-12	15.86	16.00	15.43	15.46	110891
2007-12-13	15.30	15.50	15.19	15.34	91770
2007-12-14	15.09	15.22	14.57	14.70	93253
2007-12-17	14.58	14.82	14.39	14.39	93433
2007-12-18	14.60	14.84	14.11	14.82	123179
2007-12-19	14.73	14.88	14.20	14.73	97064
2007-12-20	14.93	15.47	14.75	15.44	92601
2007-12-21	15.75	16.25	15.66	16.08	298228
2007-12-24	16.09	16.35	16.00	16.12	47265
2007-12-26	15.86	16.44	15.86	16.40	99301
2007-12-27	16.30	16.60	15.66	15.73	83068
2007-12-28	15.86	16.15	15.39	15.39	43469
2007-12-31	15.32	15.41	15.09	15.30	84670
2008-01-02	15.13	16.04	15.08	15.54	115792
2008-01-03	15.60	15.98	15.33	15.54	186535
2008-01-04	15.36	15.53	14.55	14.55	120580
2008-01-07	14.56	15.07	14.54	14.81	122418
2008-01-08	14.84	15.51	14.35	14.54	196211
2008-01-09	14.48	15.07	14.40	15.07	156273
2008-01-10	14.87	15.42	14.63	15.16	159629
2008-01-11	15.01	15.36	14.64	14.75	116540
2008-01-14	14.88	15.19	14.71	15.10	86250
2008-01-15	14.86	14.86	13.97	14.14	148946
2008-01-16	14.11	14.63	13.92	14.26	202119
2008-01-17	14.29	14.66	13.75	13.90	89711
2008-01-18	13.90	14.33	13.60	13.89	146831
2008-01-22	13.35	14.39	13.35	13.82	137413
2008-01-23	13.47	14.66	13.27	14.66	143004
2008-01-24	14.79	14.79	13.95	14.16	108984
2008-01-25	14.39	14.68	14.00	14.10	114286
2008-01-28	14.09	14.43	13.78	14.24	79615
2008-01-29	14.30	14.61	14.12	14.49	129101
2008-01-30	14.41	15.05	14.00	14.10	191961
2008-01-31	14.00	15.06	14.00	14.95	108599
2008-02-01	15.07	16.05	14.19	15.88	152516
2008-02-04	15.82	15.97	15.26	15.48	140943
2008-02-05	15.14	15.43	14.60	14.82	110447
2008-02-06	14.97	15.17	14.61	14.65	85878
2008-02-07	14.60	14.90	14.20	14.50	113399
2008-02-08	14.48	14.65	14.06	14.41	62883
2008-02-11	14.47	14.67	14.30	14.33	84246
2008-02-12	14.40	15.10	14.40	14.94	99760
2008-02-13	15.09	15.42	14.56	15.40	136606
2008-02-14	15.42	15.42	14.55	14.60	132997
2008-02-15	14.50	14.86	14.30	14.71	103632
2008-02-19	14.94	15.38	14.69	15.13	114120
2008-02-20	15.04	15.53	14.85	15.50	114076
2008-02-21	15.57	15.92	14.95	15.01	89923
2008-02-22	15.04	15.64	14.90	15.59	104433
2008-02-25	15.53	16.02	15.16	15.97	147721
2008-02-26	15.89	16.55	15.84	16.34	117366
2008-02-27	16.22	16.57	16.07	16.42	104795
2008-02-28	16.29	16.55	15.89	15.91	125278
2008-02-29	15.72	16.28	15.56	15.64	153982
2008-03-03	15.62	15.62	15.14	15.26	147850
2008-03-04	15.07	15.37	14.88	15.18	133055
2008-03-05	15.28	15.41	15.00	15.27	133684
2008-03-06	15.16	15.27	14.65	14.66	81661
2008-03-07	14.45	15.32	14.45	15.10	105916
2008-03-10	15.18	15.20	14.64	14.67	47070
2008-03-11	15.14	15.51	14.96	15.40	117484
2008-03-12	15.34	15.87	15.24	15.28	98074
2008-03-13	14.84	16.38	14.72	16.35	171084
2008-03-14	16.46	16.55	15.48	16.05	177775
2008-03-17	15.63	16.92	15.63	16.28	109331
2008-03-18	16.70	17.52	16.37	17.49	235530
2008-03-19	17.55	17.55	16.70	16.71	194470
2008-03-20	16.96	20.52	16.30	20.33	705612
2008-03-24	19.62	19.92	16.97	16.99	384791
2008-03-25	17.02	17.70	16.95	17.46	266513
2008-03-26	17.38	17.38	16.59	17.07	94676
2008-03-27	17.17	17.17	16.11	16.26	263152
2008-03-28	16.13	16.43	15.92	15.98	151315
2008-03-31	16.00	16.79	15.76	16.25	100848
2008-04-01	16.80	17.60	16.39	17.52	115963
2008-04-02	17.66	18.50	17.26	18.14	252930
2008-04-03	17.94	18.36	17.79	18.14	116721
2008-04-04	18.12	18.13	16.91	17.61	100730
2008-04-07	17.70	18.09	17.06	17.06	77065
2008-04-08	16.98	17.57	16.69	17.07	90130
2008-04-09	17.13	17.24	16.77	17.03	74545
2008-04-10	16.99	17.42	16.91	17.25	63247
2008-04-11	17.01	17.41	16.64	16.70	69820
2008-04-14	16.66	16.84	16.29	16.29	99846
2008-04-15	16.40	16.55	16.13	16.30	95174
2008-04-16	16.46	17.57	16.46	17.02	96512
2008-04-17	16.98	17.31	16.87	17.03	43560
2008-04-18	17.44	17.77	17.17	17.62	70747
2008-04-21	17.44	17.77	16.96	17.44	75088
2008-04-22	17.32	17.69	16.21	16.43	177973
2008-04-23	16.51	17.04	16.21	16.89	89215
2008-04-24	17.03	17.88	16.58	17.54	109843
2008-04-25	16.87	17.34	16.65	17.25	145120
2008-04-28	17.16	18.90	17.05	18.09	265525
2008-04-29	18.04	18.09	17.29	17.48	179647
2008-04-30	17.57	18.36	17.13	17.37	244207
2008-05-01	17.32	18.32	17.32	18.23	179073
2008-05-02	17.82	18.25	17.60	18.11	411966
2008-05-05	17.97	18.00	17.45	17.75	169678
2008-05-06	17.61	17.95	17.50	17.67	167375
2008-05-07	17.70	17.99	16.98	17.06	171411
2008-05-08	17.14	17.52	16.75	17.18	183442
2008-05-09	16.91	17.24	16.72	17.06	185276
2008-05-12	17.15	17.70	17.00	17.58	66660
2008-05-13	17.62	17.90	17.31	17.67	62650
2008-05-14	17.77	18.00	17.40	17.45	72584
2008-05-15	17.44	17.92	17.23	17.75	64267
2008-05-16	17.86	17.86	17.12	17.49	121167
2008-05-19	17.47	17.74	17.13	17.21	121620
2008-05-20	17.10	17.21	16.85	17.08	78413
2008-05-21	17.01	17.21	16.63	16.94	121355
2008-05-22	16.97	17.20	16.62	17.00	90764
2008-05-23	16.87	16.89	16.45	16.68	99025
2008-05-27	16.66	17.11	16.57	16.84	91575
2008-05-28	16.96	17.01	16.50	17.01	72230
2008-05-29	16.99	17.28	16.74	17.17	70756
2008-05-30	17.23	17.25	16.83	17.11	109327
2008-06-02	17.02	17.24	16.35	16.55	83258
2008-06-03	16.68	16.89	15.98	16.09	71182
2008-06-04	16.06	16.92	15.93	16.73	83415
2008-06-05	16.80	17.55	16.75	17.43	149329
2008-06-06	17.24	17.68	16.96	17.14	148292
2008-06-09	17.25	17.38	16.80	16.94	64431
2008-06-10	16.72	17.23	16.56	16.87	61700
2008-06-11	16.78	17.00	16.50	16.55	98749
2008-06-12	16.65	16.88	16.44	16.66	76111
2008-06-13	16.85	17.24	16.63	16.97	66823
2008-06-16	16.82	17.22	16.63	17.13	56517
2008-06-17	17.22	17.22	16.76	16.80	61554
2008-06-18	16.70	16.92	16.55	16.71	62274
2008-06-19	16.67	17.18	16.42	17.16	67958
2008-06-20	17.02	17.37	16.55	16.84	235168
2008-06-23	16.95	17.07	16.17	16.20	117943
2008-06-24	16.03	16.39	15.66	15.67	86665
2008-06-25	15.84	16.00	15.27	15.64	242259
2008-06-26	15.47	15.80	15.47	15.58	116091
2008-06-27	15.41	16.42	15.16	15.25	394488
2008-06-30	15.23	15.38	14.66	14.68	136437
2008-07-01	14.50	15.15	14.31	15.05	96498
2008-07-02	14.99	16.44	14.57	15.12	118801
2008-07-03	15.16	15.66	15.02	15.10	43162
2008-07-07	15.19	15.41	14.85	14.99	65606
2008-07-08	15.04	15.91	14.90	15.89	85968
2008-07-09	15.86	15.86	14.89	14.90	80631
2008-07-10	14.90	15.47	14.80	15.19	75395
2008-07-11	15.00	15.75	14.91	15.75	83668
2008-07-14	15.86	15.86	15.01	15.17	51685
2008-07-15	14.95	15.67	14.54	15.07	211777
2008-07-16	15.11	15.63	14.97	15.59	130424
2008-07-17	15.62	16.13	15.36	16.07	94491
2008-07-18	16.03	16.35	15.50	15.81	87711
2008-07-21	15.84	16.25	15.06	15.64	58060
2008-07-22	15.39	16.23	15.22	16.11	134409
2008-07-23	16.05	16.28	15.47	15.95	112384
2008-07-24	15.83	16.17	15.30	15.80	133615
2008-07-25	15.90	16.79	14.57	16.29	133626
2008-07-28	16.20	16.20	15.33	15.37	100858
2008-07-29	15.42	16.47	14.89	16.10	119916
2008-07-30	16.23	16.29	15.26	15.97	83936
2008-07-31	15.69	16.22	15.37	15.92	110809
2008-08-01	15.99	15.99	15.40	15.70	86732
2008-08-04	15.72	16.26	15.34	16.21	116135
2008-08-05	16.38	17.03	16.18	16.97	168370
2008-08-06	16.89	16.89	16.31	16.73	128924
2008-08-07	16.61	17.20	16.54	16.96	108801
2008-08-08	16.92	17.74	16.72	17.74	79592
2008-08-11	17.73	19.10	17.31	19.01	134213
2008-08-12	18.81	19.00	17.79	18.23	138699
2008-08-13	18.02	18.58	17.48	17.68	108277
2008-08-14	17.57	18.40	17.11	17.50	112100
2008-08-15	17.78	18.20	17.19	17.52	192938
2008-08-18	17.51	17.99	17.30	17.50	88107
2008-08-19	17.35	17.46	16.51	17.27	74485
2008-08-20	17.41	17.95	16.38	17.18	62895
2008-08-21	17.00	17.89	16.60	16.89	61299
2008-08-22	16.99	17.15	16.50	16.81	181229
2008-08-25	16.74	16.84	15.91	16.03	157081
2008-08-26	16.01	16.64	16.00	16.43	132100
2008-08-27	16.42	17.34	16.42	17.00	123725
2008-08-28	17.05	17.14	16.72	17.07	126483
2008-08-29	16.96	17.67	16.48	16.70	69332
2008-09-02	17.01	17.10	16.44	16.70	72782
2008-09-03	16.68	16.81	16.11	16.13	123239
2008-09-04	16.04	16.24	15.68	15.68	114001
2008-09-05	15.61	15.96	15.27	15.45	110696
2008-09-08	15.89	16.44	15.40	15.94	113017
2008-09-09	15.96	16.36	15.75	15.77	143930
2008-09-10	16.04	16.45	15.53	15.70	140003
2008-09-11	15.39	16.40	14.88	14.89	206148
2008-09-12	14.82	15.16	14.61	15.02	108430
2008-09-15	14.61	15.03	14.60	14.74	123508
2008-09-16	14.61	14.95	14.61	14.93	174157
2008-09-17	14.79	15.42	14.43	15.05	182729
2008-09-18	15.36	16.95	14.91	16.47	309736
2008-09-19	17.25	17.67	16.68	17.40	544257
2008-09-22	17.36	18.00	16.93	17.29	241925
2008-09-23	17.29	17.29	16.47	16.75	116591
2008-09-24	16.76	17.21	16.20	16.29	244273
2008-09-25	16.39	16.76	16.15	16.40	104337
2008-09-26	16.05	16.85	16.05	16.75	142786
2008-09-29	16.36	16.65	15.36	15.49	171808
2008-09-30	15.68	15.91	15.26	15.82	108695
2008-10-01	15.58	16.60	15.34	15.59	104346
2008-10-02	15.45	15.73	15.11	15.14	70369
2008-10-03	15.40	15.67	14.57	14.59	127369
2008-10-06	14.76	14.76	13.65	14.32	148561
2008-10-07	14.45	15.08	13.54	13.55	121965
2008-10-08	13.08	14.30	13.08	13.52	185166
2008-10-09	13.81	13.83	12.27	12.28	146178
2008-10-10	11.68	13.03	11.50	12.78	181243
2008-10-13	13.40	14.38	13.20	14.27	195466
2008-10-14	14.78	14.78	13.48	13.55	91605
2008-10-15	13.36	13.97	12.45	12.51	90588
2008-10-16	12.43	14.49	12.43	14.38	193045
2008-10-17	13.79	14.62	13.11	13.49	194956
2008-10-20	13.66	14.25	12.94	14.21	116490
2008-10-21	13.89	14.51	13.43	13.57	73694
2008-10-22	13.45	13.65	12.78	12.82	118242
2008-10-23	12.93	13.40	11.67	12.11	190294
2008-10-24	11.22	12.60	11.22	11.76	187303
2008-10-27	11.54	12.26	11.29	11.46	127103
2008-10-28	11.75	12.55	11.37	12.51	129909
2008-10-29	12.59	13.08	11.79	12.47	99951
2008-10-30	12.85	13.66	12.78	13.56	87346
2008-10-31	13.40	14.26	12.84	14.14	113589
2008-11-03	14.14	14.51	13.45	13.96	125399
2008-11-04	14.13	14.42	13.63	13.88	90811
2008-11-05	13.66	13.89	13.00	13.04	77728
2008-11-06	12.86	13.12	12.39	12.45	81748
2008-11-07	12.56	13.13	11.96	12.93	87221
2008-11-10	13.18	13.18	12.14	12.39	72314
2008-11-11	12.25	12.63	12.03	12.08	71802
2008-11-12	11.89	12.04	11.73	11.77	102333
2008-11-13	11.75	12.99	11.61	12.92	144610
2008-11-14	12.60	12.88	11.73	11.84	108390
2008-11-17	11.69	11.89	11.20	11.22	102475
2008-11-18	11.31	11.69	11.00	11.43	258364
2008-11-19	11.39	11.59	10.04	10.11	118646
2008-11-20	10.05	10.61	9.58	9.70	168475
2008-11-21	9.88	10.38	9.13	10.04	201478
2008-11-24	10.12	10.82	9.58	10.73	242265
2008-11-25	10.68	11.12	10.10	10.96	123897
2008-11-26	10.63	11.50	10.36	11.37	140703
2008-11-28	11.12	11.24	10.93	11.20	35988
2008-12-01	10.84	11.33	9.87	9.93	130319
2008-12-02	10.20	10.62	9.92	10.48	113793
2008-12-03	10.13	10.79	9.80	10.57	139205
2008-12-04	10.36	10.84	9.96	10.04	99994
2008-12-05	9.83	10.65	9.54	10.63	164539
2008-12-08	10.90	11.76	10.16	11.27	127761
2008-12-09	11.10	12.59	10.90	11.16	133263
2008-12-10	11.27	12.23	10.85	11.63	82965
2008-12-11	11.32	11.92	11.22	11.60	156720
2008-12-12	11.25	11.80	10.57	11.15	200085
2008-12-15	11.21	11.78	11.21	11.48	126605
2008-12-16	11.68	12.10	11.44	12.08	119867
2008-12-17	11.85	12.32	11.85	12.26	87498
2008-12-18	12.21	12.33	11.50	11.90	75611
2008-12-19	12.21	12.58	11.86	11.99	277778
2008-12-22	12.00	12.52	11.17	11.79	88481
2008-12-23	11.96	12.47	11.46	11.79	63970
2008-12-24	11.76	12.03	11.62	11.93	37588
2008-12-26	11.99	12.32	11.62	11.99	21692
2008-12-29	12.01	12.17	11.46	11.52	37939
2008-12-30	11.63	12.00	11.40	11.98	83349
2008-12-31	11.98	12.37	11.72	12.15	125424
2009-01-02	12.19	12.19	11.61	12.07	128980
2009-01-05	12.04	12.04	11.65	11.89	78576
2009-01-06	11.97	12.09	11.55	12.00	84002
2009-01-07	11.69	11.69	11.05	11.65	93229
2009-01-08	11.59	11.61	11.27	11.61	68707
2009-01-09	11.57	11.67	10.81	11.18	122742
2009-01-12	11.15	11.29	10.77	10.77	60457
2009-01-13	10.73	11.19	10.71	11.17	153262
2009-01-14	10.97	11.01	10.55	10.63	201531
2009-01-15	10.62	10.79	10.26	10.75	75590
2009-01-16	10.83	11.10	10.37	10.83	90244
2009-01-20	10.64	10.64	10.07	10.10	133111
2009-01-21	10.16	11.20	9.80	10.44	218732
2009-01-22	10.23	10.65	9.97	10.34	66090
2009-01-23	10.02	10.61	10.02	10.51	61758
2009-01-26	10.50	11.06	10.50	10.72	118065
2009-01-27	10.71	11.17	10.63	10.70	112277
2009-01-28	10.82	11.09	10.66	10.83	94468
2009-01-29	10.67	10.75	10.14	10.16	67824
2009-01-30	10.22	10.22	9.81	9.98	99694
2009-02-02	9.86	10.36	9.70	10.27	88391
2009-02-03	10.33	11.13	10.11	10.97	151297
2009-02-04	10.97	11.24	10.60	10.72	84114
2009-02-05	10.60	10.81	10.42	10.55	124723
2009-02-06	10.49	11.28	9.91	10.85	156127
2009-02-09	10.77	10.81	10.09	10.31	115827
2009-02-10	10.21	10.46	9.70	9.70	97840
2009-02-11	9.89	10.13	9.80	10.04	57030
2009-02-12	9.84	10.29	9.74	10.07	74226
2009-02-13	9.99	10.37	9.88	10.18	61915
2009-02-17	9.79	10.05	9.58	9.65	73562
2009-02-18	9.73	9.99	9.46	9.76	66236
2009-02-19	9.86	10.12	9.37	9.51	81001
2009-02-20	9.37	9.53	8.97	9.30	69784
2009-02-23	9.35	9.35	8.45	8.50	76497
2009-02-24	8.39	8.94	8.27	8.85	115763
2009-02-25	8.77	8.83	8.26	8.66	57283
2009-02-26	8.72	8.88	8.51	8.65	86836
2009-02-27	8.52	8.72	8.39	8.47	106840
2009-03-02	8.31	8.39	8.10	8.13	93255
2009-03-03	8.18	8.22	7.70	7.87	74593
2009-03-04	7.98	8.32	7.88	8.23	61267
2009-03-05	7.99	8.24	7.66	7.69	147748
2009-03-06	7.76	7.93	7.17	7.36	93267
2009-03-09	7.26	7.72	7.05	7.08	88832
2009-03-10	7.20	7.65	7.05	7.27	144056
2009-03-11	7.32	7.62	7.20	7.43	56506
2009-03-12	7.41	7.96	7.29	7.86	160311
2009-03-13	7.86	8.07	7.67	7.70	68856
2009-03-16	7.75	7.96	7.19	7.23	57135
2009-03-17	7.19	7.49	7.16	7.43	146180
2009-03-18	7.40	8.14	7.34	8.07	111106
2009-03-19	8.16	8.22	7.84	7.94	65602
2009-03-20	8.03	8.05	7.31	7.32	134515
2009-03-23	7.50	8.28	7.50	8.28	109862
2009-03-24	8.12	8.39	8.10	8.17	151322
2009-03-25	7.80	8.56	7.59	8.30	104892
2009-03-26	8.46	8.60	8.17	8.60	118551
2009-03-27	8.45	8.70	7.78	7.80	116182
2009-03-30	7.55	7.70	7.26	7.34	111950
2009-03-31	7.42	7.59	7.08	7.20	112707
2009-04-01	7.09	7.48	7.00	7.44	92064
2009-04-02	7.60	8.37	7.60	8.19	162598
2009-04-03	8.19	8.29	7.72	8.11	107234
2009-04-06	8.00	8.08	7.61	7.68	115090
2009-04-07	7.57	7.74	7.23	7.26	163407
2009-04-08	7.30	7.51	7.10	7.50	104321
2009-04-09	7.70	8.24	7.62	8.24	136072
2009-04-13	8.11	8.26	7.79	8.26	98068
2009-04-14	8.09	8.14	7.60	7.82	120961
2009-04-15	7.76	7.96	7.59	7.83	98076
2009-04-16	7.89	8.08	7.70	7.98	97891
2009-04-17	8.02	8.50	7.78	8.46	129634
2009-04-20	8.23	8.36	7.62	7.65	95133
2009-04-21	7.64	8.17	7.60	8.15	92258
2009-04-22	7.99	8.65	7.92	8.52	101541
2009-04-23	8.50	8.67	8.14	8.37	104473
2009-04-24	8.48	8.74	8.38	8.62	103434
2009-04-27	8.43	8.51	8.16	8.22	218276
2009-04-28	8.15	8.53	8.09	8.48	104420
2009-04-29	8.53	9.38	8.49	9.33	158197
2009-04-30	9.44	10.16	9.21	9.76	153847
2009-05-01	9.73	9.92	9.51	9.73	128220
2009-05-04	9.82	10.33	9.42	10.03	160661
2009-05-05	10.01	10.25	9.59	9.70	188779
2009-05-06	9.80	10.00	9.19	9.52	136460
2009-05-07	9.61	9.67	9.01	9.27	108747
2009-05-08	9.47	9.78	9.37	9.70	101484
2009-05-11	9.47	9.65	8.86	9.15	74533
2009-05-12	9.18	9.45	8.67	8.87	51841
2009-05-13	8.69	8.75	8.11	8.11	128966
2009-05-14	8.18	8.66	8.04	8.30	115921
2009-05-15	8.35	8.46	8.05	8.17	79849
2009-05-18	8.22	8.59	8.20	8.54	67326
2009-05-19	8.53	9.04	8.49	8.73	62120
2009-05-20	8.78	9.15	8.55	8.66	123422
2009-05-21	8.56	8.86	8.43	8.66	128820
2009-05-22	8.69	8.86	8.41	8.42	91024
2009-05-26	8.36	9.34	8.19	9.14	122136
2009-05-27	9.03	9.45	8.79	9.10	98115
2009-05-28	9.15	9.36	8.66	8.97	71626
2009-05-29	8.97	9.27	8.85	9.25	119009
2009-06-01	9.42	10.00	9.33	9.93	99549
2009-06-02	9.88	10.18	9.57	9.72	107292
2009-06-03	9.61	9.84	9.16	9.49	121499
2009-06-04	9.55	10.26	9.49	10.11	128662
2009-06-05	10.21	10.27	9.80	9.96	77843
2009-06-08	9.76	10.24	9.66	9.91	120907
2009-06-09	9.96	10.21	9.83	9.93	111412
2009-06-10	9.99	10.13	9.53	9.86	166702
2009-06-11	9.87	10.48	9.87	10.00	103535
2009-06-12	9.93	9.93	9.62	9.77	114633
2009-06-15	9.63	9.83	8.95	9.37	116129
2009-06-16	9.40	9.62	8.91	9.18	92893
2009-06-17	9.16	9.65	9.07	9.48	135812
2009-06-18	9.48	9.61	9.31	9.36	81195
2009-06-19	9.54	10.18	9.37	9.68	289220
2009-06-22	9.63	9.85	9.06	9.22	151554
2009-06-23	9.27	9.58	9.17	9.23	117324
2009-06-24	9.29	9.59	9.07	9.13	110463
2009-06-25	9.08	9.43	8.85	9.42	156866
2009-06-26	9.36	9.57	9.07	9.47	309632
2009-06-29	9.46	9.75	9.10	9.25	83321
2009-06-30	9.28	9.49	8.94	8.98	116426
2009-07-01	9.08	9.62	9.07	9.28	122939
2009-07-02	9.13	9.35	9.07	9.26	162445
2009-07-06	9.19	9.63	8.88	9.14	92111
2009-07-07	9.17	9.27	8.71	8.74	74231
2009-07-08	8.81	8.99	8.22	8.53	190016
2009-07-09	8.58	8.94	8.57	8.61	75498
2009-07-10	8.57	9.12	8.57	8.75	63730
2009-07-13	8.82	8.99	8.36	8.91	80860
2009-07-14	8.89	9.03	8.80	8.94	65131
2009-07-15	9.11	9.71	9.11	9.71	137480
2009-07-16	9.63	10.00	9.63	9.91	75169
2009-07-17	9.94	9.94	9.52	9.87	76514
2009-07-20	9.90	10.00	9.76	10.00	68847
2009-07-21	10.07	10.12	9.93	10.06	167507
2009-07-22	10.01	10.24	9.99	10.07	142464
2009-07-23	12.68	13.75	12.01	12.54	555531
2009-07-24	12.41	12.67	12.00	12.10	293704
2009-07-27	12.14	12.60	11.97	12.09	98853
2009-07-28	12.04	12.48	11.69	12.25	111953
2009-07-29	12.18	12.60	12.00	12.08	96343
2009-07-30	12.21	12.74	12.19	12.46	156438
2009-07-31	12.37	12.83	12.12	12.13	173910
2009-08-03	12.37	12.50	12.00	12.14	150366
2009-08-04	12.04	12.33	11.74	12.13	81505
2009-08-05	12.15	12.15	11.72	12.00	116700
2009-08-06	12.02	12.04	11.33	11.36	112660
2009-08-07	11.68	11.94	11.39	11.76	115032
2009-08-10	11.64	12.00	11.49	11.62	64024
2009-08-11	11.52	11.79	11.06	11.21	71833
2009-08-12	11.26	11.99	11.25	11.78	105148
2009-08-13	11.86	11.97	11.40	11.73	63971
2009-08-14	11.45	11.54	11.20	11.38	79748
2009-08-17	11.14	11.41	11.11	11.24	46535
2009-08-18	11.30	11.88	11.12	11.62	62478
2009-08-19	11.50	12.00	11.48	12.00	64219
2009-08-20	11.93	12.23	11.72	11.93	62006
2009-08-21	12.21	12.36	11.79	12.12	103466
2009-08-24	12.11	12.65	11.88	12.53	86072
2009-08-25	12.60	12.70	12.44	12.48	53304
2009-08-26	12.36	12.69	12.18	12.34	82605
2009-08-27	12.28	12.53	11.86	12.20	38559
2009-08-28	12.42	12.59	12.02	12.13	54935
2009-08-31	12.02	12.18	11.69	11.87	54453
2009-09-01	11.76	12.25	11.38	11.71	66020
2009-09-02	11.64	11.79	11.53	11.69	25255
2009-09-03	11.73	11.89	11.58	11.76	66106
2009-09-04	11.79	12.34	11.79	12.24	65655
2009-09-08	12.25	12.26	11.91	12.00	83578
2009-09-09	11.96	12.50	11.96	12.42	103758
2009-09-10	12.37	13.19	12.16	13.16	62507
2009-09-11	13.15	13.33	13.02	13.04	24135
2009-09-14	12.97	13.26	12.85	13.09	34210
2009-09-15	13.02	13.59	13.02	13.55	49969
2009-09-16	13.68	13.77	13.35	13.54	56076
2009-09-17	13.52	13.90	13.33	13.46	35811
2009-09-18	13.51	13.65	13.04	13.36	120108
2009-09-21	13.19	13.48	12.98	13.32	47145
2009-09-22	13.46	13.74	13.18	13.56	33997
2009-09-23	13.38	13.83	13.38	13.51	37700
2009-09-24	13.61	13.94	13.39	13.80	136284
2009-09-25	13.73	13.92	13.59	13.73	85917
2009-09-28	13.88	14.03	13.50	13.58	87707
2009-09-29	13.55	13.79	13.51	13.54	58770
2009-09-30	13.52	13.93	13.41	13.56	106811
2009-10-01	13.51	13.62	12.86	12.90	108873
2009-10-02	12.85	13.13	12.50	12.51	72634
2009-10-05	12.54	12.87	12.31	12.75	76113
2009-10-06	12.84	13.42	12.84	13.13	86587
2009-10-07	13.03	13.43	12.52	12.62	136918
2009-10-08	12.76	13.23	12.75	12.80	127857
2009-10-09	12.83	13.58	12.81	13.38	154027
2009-10-12	13.40	13.80	13.20	13.26	41374
2009-10-13	13.25	13.44	13.11	13.23	47149
2009-10-14	13.45	13.62	13.17	13.34	125403
2009-10-15	13.27	13.35	12.81	12.87	128109
2009-10-16	12.83	13.03	12.27	12.49	211087
2009-10-19	12.57	12.95	12.40	12.46	127052
2009-10-20	12.46	12.91	11.90	11.98	104253
2009-10-21	12.17	12.38	12.02	12.06	156549
2009-10-22	13.37	13.42	12.06	12.92	299142
2009-10-23	13.14	13.42	12.39	12.54	181732
2009-10-26	12.59	12.96	12.34	12.45	181661
2009-10-27	12.61	12.65	12.39	12.45	117918
2009-10-28	12.39	12.58	11.42	11.46	119954
2009-10-29	11.53	11.94	11.49	11.58	105763
2009-10-30	11.43	11.62	11.17	11.38	170622
2009-11-02	11.40	11.50	10.89	11.00	178055
2009-11-03	10.94	11.05	10.86	11.02	97759
2009-11-04	11.05	11.09	10.80	10.82	75048
2009-11-05	10.96	11.31	10.93	11.16	99906
2009-11-06	11.02	11.20	10.92	11.05	44963
2009-11-09	11.19	11.32	11.12	11.24	52461
2009-11-10	11.14	11.31	10.83	10.93	81802
2009-11-11	11.01	11.37	11.01	11.21	71433
2009-11-12	11.20	11.44	11.01	11.06	79695
2009-11-13	11.07	11.46	11.00	11.32	66235
2009-11-16	11.45	11.74	11.36	11.65	62230
2009-11-17	11.63	11.69	11.24	11.62	42814
2009-11-18	11.59	11.72	11.50	11.63	38352
2009-11-19	11.54	11.59	11.07	11.45	117244
2009-11-20	11.33	11.61	11.29	11.60	74995
2009-11-23	11.80	12.26	11.61	11.77	53791
2009-11-24	11.74	11.76	11.50	11.75	41180
2009-11-25	11.77	11.90	11.55	11.56	34522
2009-11-27	11.13	11.72	11.13	11.50	61611
2009-11-30	11.50	11.81	11.48	11.78	110780
2009-12-01	11.92	12.12	11.85	12.07	48771
2009-12-02	12.11	12.45	12.08	12.42	40399
2009-12-03	12.45	12.67	12.25	12.30	32928
2009-12-04	12.60	13.23	12.40	12.95	52653
2009-12-07	12.91	13.08	12.61	12.97	32474
2009-12-08	12.84	13.10	12.75	13.06	45151
2009-12-09	13.09	13.24	12.87	13.19	36879
2009-12-10	13.21	13.40	12.99	13.10	60016
2009-12-11	13.14	13.39	13.10	13.31	37592
2009-12-14	13.36	13.83	13.36	13.77	45961
2009-12-15	13.69	14.19	13.65	13.66	76859
2009-12-16	13.82	13.95	13.70	13.93	38638
2009-12-17	13.87	13.92	12.90	13.20	63764
2009-12-18	13.25	13.47	13.06	13.28	357425
2009-12-21	13.33	14.10	13.24	14.06	73423
2009-12-22	14.07	14.07	13.68	13.89	55735
2009-12-23	13.94	14.01	13.63	13.92	28536
2009-12-24	13.94	14.15	13.85	13.91	14738
2009-12-28	14.01	14.11	13.74	13.90	21333
2009-12-29	13.90	13.99	13.79	13.86	13170
2009-12-30	13.78	14.15	13.73	14.10	43847
2009-12-31	14.13	14.45	13.94	13.95	44492
2010-01-04	14.19	14.55	13.90	14.55	64384
2010-01-05	14.45	14.57	13.93	13.95	64075
2010-01-06	13.97	14.00	13.36	13.44	124324
2010-01-07	13.39	13.68	13.35	13.65	57952
2010-01-08	13.56	14.05	13.43	13.71	64608
2010-01-11	13.75	14.11	13.44	13.51	32262
2010-01-12	13.40	13.60	12.88	13.08	48211
2010-01-13	13.10	13.56	13.08	13.48	44993
2010-01-14	13.47	13.89	13.31	13.81	31961
2010-01-15	13.88	14.05	13.26	13.35	139309
2010-01-19	13.42	13.54	12.94	13.38	81491
2010-01-20	13.22	13.46	12.93	13.17	94278
2010-01-21	13.23	13.33	12.63	12.89	86169
2010-01-22	12.84	13.18	12.60	12.74	104624
2010-01-25	12.86	12.92	12.44	12.48	91395
2010-01-26	12.47	12.92	12.18	12.40	62186
2010-01-27	12.29	12.92	12.29	12.81	54331
2010-01-28	13.09	13.27	12.00	12.41	176349
2010-01-29	12.50	13.49	12.50	12.95	167947
2010-02-01	12.95	13.49	12.94	13.49	84492
2010-02-02	13.49	13.57	13.11	13.15	61995
2010-02-03	13.13	13.31	12.66	12.72	79657
2010-02-04	12.65	12.86	12.13	12.14	91371
2010-02-05	12.21	12.40	11.97	12.34	69001
2010-02-08	12.29	12.32	11.85	12.01	54156
2010-02-09	12.14	12.57	12.03	12.15	40349
2010-02-10	12.05	12.40	11.91	12.38	42132
2010-02-11	12.30	12.83	11.91	12.80	61704
2010-02-12	12.68	12.89	12.37	12.75	57067
2010-02-16	12.86	13.02	12.65	13.01	27013
2010-02-17	13.10	13.21	12.91	13.16	31309
2010-02-18	13.00	13.53	12.89	13.53	37215
2010-02-19	13.53	13.85	12.89	13.59	71023
2010-02-22	13.64	13.72	13.29	13.57	33208
2010-02-23	13.59	13.59	13.00	13.01	43526
2010-02-24	13.04	13.67	13.04	13.43	38570
2010-02-25	13.19	13.71	12.99	13.71	45784
2010-02-26	13.68	13.81	13.25	13.39	87359
2010-03-01	13.52	14.00	13.52	13.98	71013
2010-03-02	13.96	14.45	13.77	14.45	73649
2010-03-03	14.45	14.89	14.14	14.22	83435
2010-03-04	14.21	14.40	13.99	14.29	28892
2010-03-05	14.36	14.66	14.23	14.53	74663
2010-03-08	14.57	14.71	14.06	14.20	36047
2010-03-09	14.18	14.28	13.89	14.03	128755
2010-03-10	14.10	14.35	13.89	14.25	54959
2010-03-11	14.11	14.45	14.05	14.35	60605
2010-03-12	14.44	14.44	13.82	13.99	37427
2010-03-15	14.01	14.15	13.63	13.80	37192
2010-03-16	13.81	14.00	13.67	13.72	28779
2010-03-17	13.71	13.93	13.64	13.78	47203
2010-03-18	13.72	13.93	13.50	13.83	56139
2010-03-19	13.93	13.93	13.33	13.50	106018
2010-03-22	13.31	13.92	13.26	13.79	62587
2010-03-23	13.86	14.00	13.59	13.94	41676
2010-03-24	13.83	13.97	13.51	13.52	45161
2010-03-25	13.66	13.95	13.52	13.57	37532
2010-03-26	13.67	14.05	13.39	13.40	39181
2010-03-29	13.48	13.78	13.40	13.53	32110
2010-03-30	13.50	13.81	13.50	13.72	62709
2010-03-31	13.60	14.00	13.50	13.77	159653
2010-04-01	13.89	13.91	13.74	13.91	33584
2010-04-05	13.91	14.27	13.91	14.27	69276
2010-04-06	14.13	14.43	14.05	14.33	46490
2010-04-07	14.36	14.49	14.04	14.38	240896
2010-04-08	14.35	14.99	14.22	14.75	66652
2010-04-09	14.81	14.90	14.54	14.70	76548
2010-04-12	14.63	14.89	14.62	14.87	55701
2010-04-13	14.78	15.39	14.78	15.38	39036
2010-04-14	15.45	16.32	15.45	16.20	81650
2010-04-15	16.13	16.21	15.38	16.13	67147
2010-04-16	16.11	16.20	15.81	15.95	76791
2010-04-19	15.92	16.16	15.51	16.08	89170
2010-04-20	16.20	16.36	16.04	16.17	57381
2010-04-21	16.20	16.85	16.06	16.58	159256
2010-04-22	16.26	16.99	16.14	16.40	156093
2010-04-23	16.45	16.85	15.99	16.03	245560
2010-04-26	16.17	17.10	16.17	16.98	212156
2010-04-27	16.99	17.11	16.64	16.75	198158
2010-04-28	16.88	17.09	16.60	16.75	92407
2010-04-29	16.98	17.06	16.67	17.03	110904
2010-04-30	17.08	17.08	16.04	16.14	151366
2010-05-03	16.21	16.97	16.15	16.94	77509
2010-05-04	16.60	16.60	16.15	16.47	170760
2010-05-05	16.40	16.69	16.03	16.10	173242
2010-05-06	15.92	16.75	15.01	15.92	303472
2010-05-07	15.76	15.86	14.53	14.92	187134
2010-05-10	15.83	16.14	15.48	16.00	127095
2010-05-11	15.80	16.50	15.29	15.89	119187
2010-05-12	15.90	16.58	15.81	16.47	106587
2010-05-13	16.45	16.59	15.75	16.14	94962
2010-05-14	16.00	16.00	15.47	15.90	104114
2010-05-17	16.00	16.25	15.36	15.66	124197
2010-05-18	15.93	16.13	14.93	15.04	126336
2010-05-19	15.02	15.26	14.25	14.39	191273
2010-05-20	14.24	14.40	13.70	13.95	223731
2010-05-21	13.63	14.68	13.63	14.34	162957
2010-05-24	14.31	14.37	13.99	14.14	130981
2010-05-25	13.67	14.08	13.67	13.97	177135
2010-05-26	14.06	14.35	13.60	13.66	110837
2010-05-27	14.10	14.45	13.83	14.39	102717
2010-05-28	14.36	14.44	13.80	14.01	119888
2010-06-01	13.85	14.27	13.66	13.66	215551
2010-06-02	13.83	14.30	13.71	14.17	133544
2010-06-03	14.17	14.44	13.94	14.34	78156
2010-06-04	13.85	14.15	13.23	13.28	106808
2010-06-07	13.44	13.58	13.02	13.03	118040
2010-06-08	13.15	13.26	12.67	12.98	84227
2010-06-09	13.18	13.39	12.56	12.82	115725
2010-06-10	13.11	13.37	13.00	13.34	73279
2010-06-11	13.17	13.72	13.17	13.51	74941
2010-06-14	13.70	14.08	13.35	13.42	89916
2010-06-15	13.52	14.03	13.29	13.99	85520
2010-06-16	13.86	14.17	13.65	13.83	85932
2010-06-17	13.99	14.11	13.64	14.04	47967
2010-06-18	14.15	14.43	13.88	14.07	122701
2010-06-21	14.30	14.44	13.29	13.41	98280
2010-06-22	13.45	13.83	13.18	13.20	73181
2010-06-23	13.13	13.65	13.13	13.52	75841
2010-06-24	13.40	13.49	13.02	13.06	53962
2010-06-25	13.18	13.60	12.94	13.57	370713
2010-06-28	13.45	13.55	13.11	13.34	52465
2010-06-29	13.01	13.03	12.36	12.53	66373
2010-06-30	12.49	12.69	12.09	12.13	85986
2010-07-01	12.12	12.25	11.67	12.02	52538
2010-07-02	12.10	12.10	11.78	11.86	58910
2010-07-06	12.08	12.44	11.66	11.84	91629
2010-07-07	11.89	12.38	11.77	12.37	92805
2010-07-08	12.54	12.77	12.18	12.40	103262
2010-07-09	12.33	12.64	12.24	12.61	64652
2010-07-12	12.52	12.63	12.14	12.31	55056
2010-07-13	12.58	13.51	12.53	13.42	89617
2010-07-14	13.39	13.56	12.85	13.04	64165
2010-07-15	13.10	13.12	12.38	12.61	68834
2010-07-16	12.45	12.70	12.12	12.34	99879
2010-07-19	12.36	12.80	12.32	12.80	44300
2010-07-20	12.56	13.10	12.56	13.08	87097
2010-07-21	13.16	13.32	12.66	12.70	80659
2010-07-22	13.48	15.06	13.28	15.04	239867
2010-07-23	14.99	15.29	14.51	15.15	202816
2010-07-26	15.13	15.24	14.70	14.99	149353
2010-07-27	15.21	15.61	14.95	15.11	113361
2010-07-28	15.01	15.44	14.91	15.34	171728
2010-07-29	15.48	15.87	14.97	15.55	149295
2010-07-30	15.26	15.80	15.19	15.68	158682
2010-08-02	15.98	16.00	15.51	15.53	148692
2010-08-03	15.45	15.60	14.91	15.11	85168
2010-08-04	15.18	15.44	14.95	15.40	64007
2010-08-05	15.28	15.32	14.92	14.92	62191
2010-08-06	14.78	14.78	13.96	14.15	123557
2010-08-09	14.33	14.69	13.98	14.62	96240
2010-08-10	14.35	14.40	13.70	13.71	54506
2010-08-11	13.33	13.40	12.65	12.72	124327
2010-08-12	12.40	12.56	12.27	12.43	71761
2010-08-13	12.33	12.33	11.55	11.75	139851
2010-08-16	11.61	12.23	11.61	12.08	59551
2010-08-17	12.22	12.50	12.03	12.05	64833
2010-08-18	12.00	12.24	11.92	12.05	42186
2010-08-19	12.01	12.15	11.80	11.98	116649
2010-08-20	11.87	12.31	11.82	12.05	105365
2010-08-23	12.19	12.19	11.77	11.79	65694
2010-08-24	11.59	11.95	11.44	11.56	74512
2010-08-25	11.50	12.00	11.41	11.99	77800
2010-08-26	12.02	12.08	11.48	11.53	39713
2010-08-27	11.66	12.13	11.29	12.08	63166
2010-08-30	11.97	12.16	11.53	11.58	107064
2010-08-31	11.53	11.74	11.45	11.48	75989
2010-09-01	11.68	12.09	11.58	12.03	103171
2010-09-02	12.06	12.09	11.68	11.92	39561
2010-09-03	12.09	12.46	11.98	12.42	61099
2010-09-07	12.37	12.53	11.34	11.41	67240
2010-09-08	11.42	11.58	11.16	11.26	51899
2010-09-09	11.48	11.62	11.36	11.59	52151
2010-09-10	11.59	11.84	11.18	11.40	62576
2010-09-13	11.52	11.95	11.50	11.86	76227
2010-09-14	11.85	12.00	11.60	11.81	58493
2010-09-15	11.57	12.10	11.57	12.02	39808
2010-09-16	12.12	12.59	12.02	12.34	71775
2010-09-17	12.52	12.68	12.07	12.50	120853
2010-09-20	12.50	13.30	12.38	13.24	83375
2010-09-21	13.18	13.35	12.86	12.97	54704
2010-09-22	12.86	12.99	12.13	12.34	76047
2010-09-23	12.18	12.77	12.15	12.16	60118
2010-09-24	12.42	12.92	12.42	12.88	63122
2010-09-27	12.92	12.92	12.17	12.33	109215
2010-09-28	12.41	12.53	11.86	12.27	115600
2010-09-29	12.19	12.67	12.18	12.59	72644
2010-09-30	12.73	12.82	12.32	12.59	68878
2010-10-01	12.75	12.87	12.53	12.77	54014
2010-10-04	12.68	12.79	12.21	12.27	58171
2010-10-05	12.49	13.25	12.40	13.19	81090
2010-10-06	13.19	13.19	12.63	12.84	40634
2010-10-07	13.00	13.00	12.69	12.82	58287
2010-10-08	12.55	12.79	12.43	12.70	73821
2010-10-11	12.64	12.84	12.52	12.65	34627
2010-10-12	12.56	12.81	12.37	12.73	31153
2010-10-13	12.78	13.50	12.73	13.39	68404
2010-10-14	13.44	13.61	13.03	13.57	52930
2010-10-15	13.78	13.97	13.42	13.53	89189
2010-10-18	13.59	13.91	13.51	13.89	34486
2010-10-19	13.57	13.95	13.51	13.65	64632
2010-10-20	13.80	13.99	13.37	13.42	96152
2010-10-21	14.47	14.49	13.14	13.78	165398
2010-10-22	13.83	14.24	13.60	13.97	62888
2010-10-25	14.16	14.49	13.79	13.86	100127
2010-10-26	13.72	13.94	13.60	13.77	63012
2010-10-27	13.69	14.00	13.55	13.96	59390
2010-10-28	14.03	14.65	13.83	14.44	151111
2010-10-29	14.41	14.53	14.26	14.35	71244
2010-11-01	14.45	14.52	13.67	13.92	79788
2010-11-02	14.18	14.25	13.65	14.25	70952
2010-11-03	14.27	14.57	13.94	14.56	65823
2010-11-04	14.90	15.30	14.62	15.29	98307
2010-11-05	15.24	15.30	14.92	15.26	64070
2010-11-08	15.25	15.63	15.09	15.48	65058
2010-11-09	15.45	15.56	15.10	15.17	61359
2010-11-10	15.23	15.43	14.87	15.41	83016
2010-11-11	15.13	15.43	14.74	15.04	45742
2010-11-12	14.83	15.14	14.10	14.31	81536
2010-11-15	14.35	14.71	14.00	14.26	80858
2010-11-16	14.06	14.21	13.73	13.85	62797
2010-11-17	13.83	13.99	13.60	13.76	67532
2010-11-18	13.98	14.33	13.75	13.94	72363
2010-11-19	13.88	14.30	13.75	14.24	59832
2010-11-22	14.13	14.69	14.13	14.64	44112
2010-11-23	14.42	14.70	14.14	14.52	78843
2010-11-24	14.67	14.95	14.55	14.89	68348
2010-11-26	14.77	14.94	14.74	14.86	11589
2010-11-29	14.78	14.88	14.43	14.82	50436
2010-11-30	14.56	14.66	14.23	14.50	110076
2010-12-01	14.80	15.08	14.71	14.78	114451
2010-12-02	15.21	15.21	14.67	14.96	57714
2010-12-03	14.89	15.22	14.75	15.16	58208
2010-12-06	15.07	15.25	14.78	14.82	72137
2010-12-07	15.03	15.35	14.89	15.27	191100
2010-12-08	15.36	15.49	15.12	15.37	82360
2010-12-09	15.47	15.50	15.25	15.46	68875
2010-12-10	15.45	15.62	15.28	15.60	69079
2010-12-13	15.61	15.99	15.46	15.81	144751
2010-12-14	15.94	16.13	15.82	16.03	119353
2010-12-15	16.05	16.20	15.95	16.12	112611
2010-12-16	16.10	16.29	15.87	16.28	66698
2010-12-17	16.30	16.30	15.52	15.90	305261
2010-12-20	15.88	16.25	15.81	15.87	107874
2010-12-21	16.00	16.26	15.67	16.15	43721
2010-12-22	16.18	16.18	15.52	15.70	49580
2010-12-23	15.69	16.07	15.49	15.98	61012
2010-12-27	15.90	16.10	15.68	15.96	30653
2010-12-28	15.59	16.88	15.59	16.52	263625
2010-12-29	16.67	17.20	16.61	17.06	185553
2010-12-30	17.11	17.35	16.76	16.82	132945
2010-12-31	16.83	17.04	16.58	16.58	66362
2011-01-03	16.73	17.18	16.73	16.97	99860
2011-01-04	17.08	17.08	16.21	16.39	108195
2011-01-05	16.38	16.77	16.21	16.69	126403
2011-01-06	16.64	16.76	16.31	16.45	59090
2011-01-07	16.44	16.49	15.59	15.92	120095
2011-01-10	15.75	16.08	15.38	15.85	74967
2011-01-11	15.97	16.12	15.76	15.79	50924
2011-01-12	15.92	16.22	15.75	16.18	101666
2011-01-13	16.11	16.37	15.97	16.33	71126
2011-01-14	16.37	16.89	16.26	16.79	135884
2011-01-18	16.73	16.82	15.75	15.95	164280
2011-01-19	15.99	16.13	15.51	15.56	235951
2011-01-20	15.50	15.50	14.97	15.33	132326
2011-01-21	15.42	15.47	15.02	15.19	86920
2011-01-24	15.16	16.33	15.16	16.25	165621
2011-01-25	16.12	16.20	15.91	16.13	70191
2011-01-26	16.22	16.81	16.22	16.66	210258
2011-01-27	16.57	16.90	15.00	15.18	341416
2011-01-28	15.20	15.44	14.85	15.13	209395
2011-01-31	15.33	15.49	14.82	14.94	166982
2011-02-01	15.04	15.46	14.95	15.24	100395
2011-02-02	15.12	15.50	15.12	15.41	88436
2011-02-03	15.30	15.32	15.00	15.04	61128
2011-02-04	15.00	15.25	15.00	15.08	70773
2011-02-07	14.87	15.42	14.87	15.24	81971
2011-02-08	15.08	15.48	15.00	15.48	117838
2011-02-09	15.40	15.55	15.30	15.50	81895
2011-02-10	15.33	15.50	15.09	15.12	84881
2011-02-11	15.06	15.25	15.00	15.04	56908
2011-02-14	15.08	15.20	14.99	15.07	61751
2011-02-15	15.01	15.10	14.78	14.85	103140
2011-02-16	14.94	15.15	14.77	14.93	53060
2011-02-17	14.88	15.20	14.85	15.10	64561
2011-02-18	15.20	15.35	15.00	15.16	83487
2011-02-22	14.79	15.26	14.78	14.84	96018
2011-02-23	14.87	15.07	14.41	14.46	75696
2011-02-24	14.45	14.74	14.23	14.68	80033
2011-02-25	14.70	15.30	14.59	15.26	59166
2011-02-28	15.37	15.41	14.60	14.74	67188
2011-03-01	14.75	15.02	14.39	14.52	60941
2011-03-02	14.48	14.73	14.40	14.64	57183
2011-03-03	14.84	15.29	14.84	15.08	57061
2011-03-04	15.01	15.09	14.75	15.06	69831
2011-03-07	15.07	15.21	14.49	14.60	55044
2011-03-08	14.59	15.25	14.56	14.95	80682
2011-03-09	14.96	15.16	14.77	14.97	60349
2011-03-10	14.68	14.72	14.11	14.38	115325
2011-03-11	14.27	14.50	14.00	14.05	69899
2011-03-14	13.95	14.39	13.94	14.00	55539
2011-03-15	13.59	13.77	13.49	13.58	95189
2011-03-16	13.49	13.66	13.10	13.21	79411
2011-03-17	13.39	13.45	13.19	13.23	39374
2011-03-18	13.31	14.14	13.25	14.14	142188
2011-03-21	14.32	14.70	14.12	14.64	58144
2011-03-22	14.64	14.64	14.09	14.15	31460
2011-03-23	14.09	14.95	14.04	14.63	164048
2011-03-24	14.74	14.77	14.21	14.48	124816
2011-03-25	14.63	15.00	14.48	14.67	36897
2011-03-28	14.76	14.98	14.65	14.73	20131
2011-03-29	14.74	15.24	14.64	15.15	37193
2011-03-30	15.17	15.62	14.94	15.37	60202
2011-03-31	15.35	15.55	15.19	15.36	58803
2011-04-01	15.43	15.70	15.02	15.13	58362
2011-04-04	15.13	15.47	15.13	15.35	57100
2011-04-05	15.37	15.72	14.83	15.44	355148
2011-04-06	15.58	15.59	15.22	15.52	46104
2011-04-07	15.51	15.68	15.38	15.45	39823
2011-04-08	15.58	15.58	15.20	15.21	70209
2011-04-11	15.18	15.32	14.90	15.13	37943
2011-04-12	14.99	14.99	14.31	14.46	43540
2011-04-13	14.62	14.63	14.02	14.31	83772
2011-04-14	14.11	14.27	13.98	14.27	31059
2011-04-15	14.21	14.21	13.82	14.13	63189
2011-04-18	13.80	13.88	13.50	13.80	93299
2011-04-19	13.84	13.93	13.39	13.70	89956
2011-04-20	14.04	14.65	13.98	14.36	139219
2011-04-21	14.44	14.44	13.71	13.89	129577
2011-04-25	13.86	13.99	13.65	13.90	113060
2011-04-26	14.00	14.20	13.77	13.99	77630
2011-04-27	13.99	14.07	13.88	13.99	33653
2011-04-28	13.99	14.08	13.90	13.99	85593
2011-04-29	13.98	14.56	13.98	14.41	73676
2011-05-02	14.47	14.52	13.83	13.91	67547
2011-05-03	13.89	14.20	13.58	14.14	184477
2011-05-04	14.21	14.35	13.73	13.90	42409
2011-05-05	13.70	14.54	13.62	14.14	81654
2011-05-06	14.36	14.80	14.35	14.52	58085
2011-05-09	14.45	14.92	14.33	14.47	127748
2011-05-10	14.56	14.96	14.56	14.87	35930
2011-05-11	14.78	14.78	14.02	14.14	71040
2011-05-12	14.00	14.85	14.00	14.64	74181
2011-05-13	14.61	14.71	14.00	14.06	57719
2011-05-16	14.03	14.29	13.70	13.71	66859
2011-05-17	13.64	13.90	13.51	13.83	55786
2011-05-18	13.88	14.18	13.84	14.00	62964
2011-05-19	14.08	14.08	13.46	13.57	59603
2011-05-20	13.45	13.57	13.36	13.38	52557
2011-05-23	13.22	13.24	12.79	12.93	97361
2011-05-24	13.02	13.02	12.63	12.88	67592
2011-05-25	12.81	13.09	12.80	12.93	22225
2011-05-26	12.88	13.23	12.76	13.14	49838
2011-05-27	13.20	13.26	12.80	12.87	29378
2011-05-31	13.03	13.29	12.83	13.20	109046
2011-06-01	13.14	13.27	12.55	12.61	70060
2011-06-02	12.59	12.86	12.30	12.79	39008
2011-06-03	12.53	12.80	12.40	12.46	61918
2011-06-06	12.43	12.52	12.29	12.30	63066
2011-06-07	12.45	12.55	12.28	12.40	26504
2011-06-08	12.37	12.49	12.24	12.36	77573
2011-06-09	12.44	12.57	12.27	12.34	84569
2011-06-10	12.24	12.48	12.18	12.29	85715
2011-06-13	12.34	12.34	12.01	12.14	32810
2011-06-14	12.25	12.46	12.17	12.34	71377
2011-06-15	12.14	12.39	12.09	12.22	58798
2011-06-16	12.22	12.32	12.03	12.08	52972
2011-06-17	12.20	12.20	11.95	12.07	130886
2011-06-20	12.04	12.21	11.94	12.18	47632
2011-06-21	12.27	12.89	12.27	12.82	43968
2011-06-22	12.70	12.72	12.18	12.24	39325
2011-06-23	12.04	12.65	12.04	12.55	46149
2011-06-24	12.57	12.65	12.40	12.47	292866
2011-06-27	12.50	12.80	12.34	12.79	33915
2011-06-28	12.83	12.89	12.73	12.87	31724
2011-06-29	12.78	13.13	12.63	12.89	35223
2011-06-30	12.97	13.17	12.84	13.11	43365
2011-07-01	13.14	13.35	12.84	13.24	69485
2011-07-05	13.17	13.47	12.90	13.06	73205
2011-07-06	13.01	13.19	12.99	13.13	26248
2011-07-07	13.28	13.50	13.03	13.10	44889
2011-07-08	12.91	13.09	12.83	13.07	32036
2011-07-11	12.86	13.16	12.86	13.10	37911
2011-07-12	12.99	12.99	12.78	12.79	63345
2011-07-13	12.93	13.20	12.81	13.12	47403
2011-07-14	13.19	13.19	12.80	12.89	57806
2011-07-15	12.91	13.19	12.82	13.16	69190
2011-07-18	13.16	13.16	12.60	12.99	48411
2011-07-19	13.16	13.65	13.03	13.60	44138
2011-07-20	13.56	13.60	13.07	13.47	42255
2011-07-21	13.63	13.63	13.02	13.36	207030
2011-07-22	13.29	13.53	13.15	13.35	77761
2011-07-25	13.17	13.43	13.09	13.29	83522
2011-07-26	13.34	13.48	13.24	13.37	53119
2011-07-27	13.20	13.53	12.60	12.67	113330
2011-07-28	12.71	12.88	12.29	12.49	90926
2011-07-29	12.37	12.63	12.25	12.52	100952
2011-08-01	12.68	12.76	12.23	12.38	75013
2011-08-02	12.31	12.59	12.02	12.04	77021
2011-08-03	12.03	12.62	12.01	12.54	60465
2011-08-04	12.32	12.44	12.03	12.03	113205
2011-08-05	12.25	12.46	11.47	11.92	75578
2011-08-08	11.47	12.49	11.15	11.32	150530
2011-08-09	11.53	11.77	10.65	11.67	137036
2011-08-10	11.27	11.59	10.67	10.77	114448
2011-08-11	10.88	11.44	10.87	11.19	109167
2011-08-12	11.30	11.38	10.76	11.01	74672
2011-08-15	11.14	11.39	11.07	11.34	51840
2011-08-16	11.22	11.26	10.84	10.94	51841
2011-08-17	10.97	11.12	10.71	11.08	36598
2011-08-18	10.73	10.95	10.47	10.54	107003
2011-08-19	10.39	10.70	10.20	10.47	84245
2011-08-22	10.77	10.81	10.35	10.75	63644
2011-08-23	10.83	11.69	10.81	11.57	93585
2011-08-24	11.57	11.70	11.17	11.46	57534
2011-08-25	11.54	11.54	10.79	10.81	55685
2011-08-26	10.70	11.11	10.62	10.84	34674
2011-08-29	10.98	11.48	10.98	11.44	59775
2011-08-30	11.36	11.48	11.09	11.14	46873
2011-08-31	11.18	11.28	10.93	11.09	124819
2011-09-01	11.14	11.21	10.94	11.08	127709
2011-09-02	10.79	11.14	10.43	10.58	126877
2011-09-06	10.22	10.85	10.19	10.68	103147
2011-09-07	10.89	11.20	10.87	11.17	84535
2011-09-08	11.09	11.29	10.64	10.65	95153
2011-09-09	10.56	10.84	10.34	10.55	81978
2011-09-12	10.39	10.71	10.35	10.61	30580
2011-09-13	10.67	10.75	10.51	10.69	53970
2011-09-14	10.83	11.38	10.63	11.17	62255
2011-09-15	11.32	11.34	11.01	11.31	29257
2011-09-16	11.40	11.40	11.06	11.21	75497
2011-09-19	10.97	11.02	10.60	10.75	28913
2011-09-20	10.81	10.81	10.54	10.71	70708
2011-09-21	10.73	10.99	10.18	10.20	49223
2011-09-22	9.82	10.30	9.67	10.10	100354
2011-09-23	10.11	10.13	9.79	10.08	50617
2011-09-26	10.21	10.32	9.77	10.26	46770
2011-09-27	10.54	11.07	10.31	10.57	59936
2011-09-28	10.60	10.69	9.81	9.82	53246
2011-09-29	10.08	10.15	9.70	10.10	50530
2011-09-30	9.89	10.31	9.85	9.88	91255
2011-10-03	9.76	10.18	9.21	9.30	80974
2011-10-04	9.24	11.49	9.22	10.97	136002
2011-10-05	10.91	10.91	10.40	10.55	96266
2011-10-06	10.48	10.48	10.15	10.41	60994
2011-10-07	10.45	10.48	9.95	10.11	55524
2011-10-10	10.32	10.78	10.16	10.60	78709
2011-10-11	10.46	10.64	10.28	10.54	68073
2011-10-12	10.64	11.24	10.57	11.21	60885
2011-10-13	11.11	11.38	10.94	11.29	48702
2011-10-14	11.43	11.72	11.17	11.68	53480
2011-10-17	11.53	11.58	10.50	10.67	61676
2011-10-18	10.75	11.77	10.58	11.69	83859
2011-10-19	11.70	11.70	10.74	11.01	64395
2011-10-20	9.96	12.42	9.51	12.20	165203
2011-10-21	12.36	12.36	11.48	11.70	111808
2011-10-24	11.77	11.89	11.31	11.44	100008
2011-10-25	11.37	11.49	10.90	10.99	84030
2011-10-26	11.19	11.57	10.90	11.41	83760
2011-10-27	11.89	11.97	11.62	11.90	190518
2011-10-28	11.81	12.11	11.43	11.45	118829
2011-10-31	11.23	11.40	11.05	11.09	76509
2011-11-01	10.63	11.02	10.50	10.80	118577
2011-11-02	10.95	11.06	10.77	11.01	177390
2011-11-03	11.17	11.43	10.97	11.37	96575
2011-11-04	11.16	11.28	11.09	11.20	48825
2011-11-07	11.13	11.13	10.76	11.05	40588
2011-11-08	11.09	11.24	10.76	11.20	56606
2011-11-09	10.84	10.94	10.42	10.43	67356
2011-11-10	10.64	10.83	10.32	10.67	35447
2011-11-11	10.84	11.15	10.84	10.97	63158
2011-11-14	10.87	10.98	10.55	10.62	85351
2011-11-15	10.52	10.78	10.48	10.68	66457
2011-11-16	10.53	10.95	10.34	10.39	68219
2011-11-17	10.37	10.49	10.31	10.43	58962
2011-11-18	10.44	10.60	10.24	10.39	76347
2011-11-21	10.16	10.33	9.95	9.96	53071
2011-11-22	9.87	9.95	9.53	9.53	59442
2011-11-23	9.45	9.55	9.07	9.10	49412
2011-11-25	9.07	9.16	8.99	9.00	29244
2011-11-28	9.26	9.46	9.17	9.46	70870
2011-11-29	9.41	9.54	9.27	9.29	19887
2011-11-30	9.74	10.16	9.61	10.12	181922
2011-12-01	10.05	10.60	9.83	10.45	67746
2011-12-02	10.62	10.75	10.28	10.34	34473
2011-12-05	10.52	10.91	10.43	10.70	60819
2011-12-06	10.69	11.10	10.59	10.98	55447
2011-12-07	10.90	11.10	10.57	11.07	47161
2011-12-08	10.96	11.03	10.37	10.54	65755
2011-12-09	10.55	11.17	10.42	11.09	81825
2011-12-12	10.88	10.92	10.52	10.89	41087
2011-12-13	10.97	11.20	10.58	10.71	58416
2011-12-14	10.59	11.33	10.59	11.31	81490
2011-12-15	11.44	11.44	10.70	10.93	55786
2011-12-16	11.00	11.62	10.91	11.48	277882
2011-12-19	11.68	11.83	11.00	11.05	62757
2011-12-20	11.32	12.00	10.98	11.90	84874
2011-12-21	11.90	12.05	11.50	12.00	46493
2011-12-22	12.06	12.42	11.97	12.10	55715
2011-12-23	12.05	12.14	11.87	11.90	38102
2011-12-27	11.87	11.97	11.72	11.84	33023
2011-12-28	11.82	11.82	11.47	11.54	22703
2011-12-29	11.62	11.88	11.58	11.66	43486
2011-12-30	11.62	11.62	11.30	11.35	72076
2012-01-03	11.76	12.01	11.62	11.97	81073
2012-01-04	11.89	11.98	11.72	11.74	31437
2012-01-05	11.68	12.01	11.56	11.96	27208
2012-01-06	11.99	11.99	11.68	11.76	52178
2012-01-09	11.85	11.85	11.57	11.73	54885
2012-01-10	11.95	12.01	11.68	12.01	40030
2012-01-11	11.98	12.27	11.82	12.25	37955
2012-01-12	12.26	12.54	12.04	12.44	48064
2012-01-13	12.27	12.34	11.93	11.97	41923
2012-01-17	12.10	12.25	11.88	11.97	82079
2012-01-18	11.98	12.30	11.98	12.28	51382
2012-01-19	12.37	12.80	12.32	12.50	32193
2012-01-20	12.49	13.05	12.46	13.00	40921
2012-01-23	12.97	13.25	12.94	13.19	25751
2012-01-24	13.14	13.23	12.91	13.15	64314
2012-01-25	13.15	13.25	12.70	13.23	39261
2012-01-26	13.28	13.42	13.11	13.23	38922
2012-01-27	13.17	13.42	13.17	13.27	41934
2012-01-30	13.15	13.23	13.07	13.07	37403
2012-01-31	13.22	13.25	12.84	13.13	39852
2012-02-01	13.32	14.16	13.19	13.98	97074
2012-02-02	12.59	13.34	12.00	12.51	109729
2012-02-03	12.83	12.83	12.45	12.62	84667
2012-02-06	12.58	12.69	12.36	12.46	37396
2012-02-07	12.37	12.53	12.21	12.33	35861
2012-02-08	12.40	12.74	12.40	12.66	23498
2012-02-09	12.66	12.72	12.45	12.66	29504
2012-02-10	12.53	12.72	12.15	12.16	29642
2012-02-13	12.22	12.43	12.13	12.42	39420
2012-02-14	12.24	12.31	12.03	12.17	34706
2012-02-15	12.21	12.21	11.87	11.89	46240
2012-02-16	11.92	12.55	11.76	12.52	42824
2012-02-17	12.59	12.66	12.37	12.63	54069
2012-02-21	12.63	12.63	11.98	12.05	29810
2012-02-22	12.05	12.18	11.91	11.93	38208
2012-02-23	11.92	12.52	11.78	12.48	55977
2012-02-24	12.47	12.59	12.27	12.31	36395
2012-02-27	12.22	12.40	11.97	11.99	57846
2012-02-28	12.02	12.09	11.68	11.80	40646
2012-02-29	11.88	11.88	11.19	11.22	59079
2012-03-01	11.33	11.49	10.86	10.89	112452
2012-03-02	10.86	10.99	10.40	10.59	101536
2012-03-05	10.52	10.80	10.41	10.52	115251
2012-03-06	10.39	10.70	10.39	10.58	112402
2012-03-07	10.66	10.95	10.50	10.80	67770
2012-03-08	10.87	11.14	10.74	11.13	39641
2012-03-09	11.10	11.76	11.10	11.59	67316
2012-03-12	11.56	11.75	11.35	11.46	36944
2012-03-13	11.60	12.12	11.53	12.12	86089
2012-03-14	12.13	12.23	11.48	11.54	42193
2012-03-15	11.58	11.71	11.37	11.69	46168
2012-03-16	11.75	11.83	11.51	11.57	115719
2012-03-19	11.56	12.03	11.37	11.91	46088
2012-03-20	11.76	12.03	11.75	11.85	33851
2012-03-21	11.92	12.03	11.88	11.93	25667
2012-03-22	11.76	11.96	11.40	11.55	26696
2012-03-23	11.56	11.96	11.37	11.91	46032
2012-03-26	12.02	12.30	11.80	12.24	65009
2012-03-27	12.24	12.24	11.53	11.57	59103
2012-03-28	11.60	11.60	11.26	11.32	61629
2012-03-29	11.21	11.58	11.21	11.47	108982
2012-03-30	11.60	11.60	11.35	11.37	58977
2012-04-02	11.31	11.72	11.14	11.71	61721
2012-04-03	11.65	11.67	11.27	11.39	77972
2012-04-04	11.20	11.54	11.07	11.54	67568
2012-04-05	11.45	11.69	11.42	11.57	37624
2012-04-09	11.37	11.43	10.89	10.92	71019
2012-04-10	10.87	10.88	10.67	10.78	65265
2012-04-11	10.93	11.22	10.89	11.07	63202
2012-04-12	11.06	11.43	11.05	11.25	33378
2012-04-13	11.16	11.16	10.77	10.79	42901
2012-04-16	10.84	11.15	10.71	11.07	50321
2012-04-17	11.17	11.58	11.16	11.33	49656
2012-04-18	11.23	11.31	10.76	10.89	76829
2012-04-19	10.88	11.05	10.73	10.95	52207
2012-04-20	11.37	11.37	10.81	10.85	65094
2012-04-23	10.70	11.31	10.70	10.75	97576
2012-04-24	10.75	11.05	10.72	10.95	35839
2012-04-25	11.15	11.51	11.15	11.45	54215
2012-04-26	11.15	11.33	11.00	11.09	49542
2012-04-27	11.17	11.35	10.94	11.15	53403
2012-04-30	11.12	11.23	10.93	10.98	82102
2012-05-01	10.97	11.41	10.78	10.82	105950
2012-05-02	10.75	10.88	10.56	10.61	109191
2012-05-03	10.52	10.86	10.21	10.49	110137
2012-05-04	10.39	10.39	10.00	10.14	95016
2012-05-07	10.12	10.17	9.92	9.98	60367
2012-05-08	9.91	10.20	9.83	10.15	48287
2012-05-09	9.99	10.15	9.89	10.00	34284
2012-05-10	10.11	10.11	9.90	10.06	16883
2012-05-11	9.94	10.05	9.78	9.97	71524
2012-05-14	9.82	10.20	9.82	9.95	58458
2012-05-15	10.00	10.14	9.72	9.75	65098
2012-05-16	9.77	9.92	9.48	9.55	95027
2012-05-17	9.53	10.09	9.45	9.97	122703
2012-05-18	9.93	10.04	9.80	9.82	54970
2012-05-21	9.83	9.93	9.62	9.82	44138
2012-05-22	9.81	9.88	9.62	9.71	74851
2012-05-23	9.58	9.68	9.45	9.62	38298
2012-05-24	9.60	9.75	9.24	9.51	45975
2012-05-25	9.52	9.59	9.30	9.35	44543
2012-05-29	9.43	9.74	9.20	9.34	43763
2012-05-30	9.21	9.39	9.18	9.28	43956
2012-05-31	9.28	9.52	9.16	9.34	62430
2012-06-01	9.07	9.21	8.96	8.96	54588
2012-06-04	9.05	9.15	8.83	9.03	37235
2012-06-05	8.94	9.07	8.84	8.94	33141
2012-06-06	9.03	9.23	8.99	9.19	49563
2012-06-07	9.35	9.47	9.05	9.08	56871
2012-06-08	9.04	9.45	9.04	9.23	44551
2012-06-11	9.35	9.35	8.89	8.89	74876
2012-06-12	8.97	9.31	8.97	9.28	27032
2012-06-13	9.23	9.89	9.17	9.83	92727
2012-06-14	9.81	9.94	9.68	9.77	60068
2012-06-15	9.72	9.79	9.57	9.71	89778
2012-06-18	9.61	9.69	9.24	9.29	64505
2012-06-19	9.32	9.98	9.24	9.91	62306
2012-06-20	9.87	9.98	9.41	9.46	33074
2012-06-21	9.47	9.56	8.94	8.96	67364
2012-06-22	9.00	9.27	9.00	9.17	164618
2012-06-25	8.99	9.07	8.69	8.90	61668
2012-06-26	8.89	9.20	8.75	9.03	74879
2012-06-27	9.03	9.59	8.89	9.47	41663
2012-06-28	9.35	9.55	9.23	9.52	59757
2012-06-29	9.75	10.17	9.52	10.16	62756
2012-07-02	10.17	10.49	9.89	10.49	78768
2012-07-03	10.44	10.77	10.23	10.73	46964
2012-07-05	10.73	10.80	10.29	10.30	38575
2012-07-06	10.10	10.15	9.93	10.04	29064
2012-07-09	9.95	10.08	9.81	9.85	90274
2012-07-10	9.95	9.95	9.51	9.60	20360
2012-07-11	9.60	9.77	9.42	9.70	31631
2012-07-12	9.59	9.59	9.25	9.39	42126
2012-07-13	9.44	9.97	9.37	9.68	39656
2012-07-16	9.68	9.73	9.30	9.47	67701
2012-07-17	9.51	9.67	9.38	9.57	17444
2012-07-18	9.53	10.08	9.53	9.92	38425
2012-07-19	9.97	10.08	9.72	9.86	32286
2012-07-20	9.71	9.86	9.35	9.38	64703
2012-07-23	9.14	9.19	8.93	8.99	47454
2012-07-24	9.06	9.06	8.63	8.71	57650
2012-07-25	8.82	8.93	8.51	8.72	64579
2012-07-26	8.23	9.34	8.23	8.71	101097
2012-07-27	8.71	9.22	8.60	9.00	65236
2012-07-30	9.00	9.00	8.70	8.83	29988
2012-07-31	8.75	8.83	8.52	8.60	82277
2012-08-01	8.62	8.90	8.59	8.59	79505
2012-08-02	8.56	9.01	8.56	8.67	65843
2012-08-03	8.88	9.50	8.85	9.21	46589
2012-08-06	9.25	9.62	8.84	8.90	59251
2012-08-07	8.97	9.38	8.83	9.06	43243
2012-08-08	9.00	9.35	8.96	9.07	36883
2012-08-09	8.97	9.28	8.97	9.06	32661
2012-08-10	9.00	9.08	8.90	8.96	30155
2012-08-13	8.90	8.97	8.64	8.86	54223
2012-08-14	8.90	9.07	8.76	8.99	127170
2012-08-15	8.94	9.27	8.94	9.26	29655
2012-08-16	9.27	9.41	8.96	9.38	49353
2012-08-17	9.33	9.43	9.16	9.18	51331
2012-08-20	9.13	9.27	9.02	9.07	59302
2012-08-21	9.13	9.32	8.97	9.01	47153
2012-08-22	8.96	9.05	8.82	8.96	71775
2012-08-23	8.92	9.08	8.90	8.94	29050
2012-08-24	8.90	8.97	8.82	8.93	32216
2012-08-27	9.04	9.06	8.85	9.00	79253
2012-08-28	8.96	9.04	8.89	8.98	36049
2012-08-29	8.96	9.06	8.89	8.96	60845
2012-08-30	8.92	8.96	8.80	8.81	82976
2012-08-31	8.92	8.93	8.78	8.80	76780
2012-09-04	8.78	9.30	8.78	9.16	39849
2012-09-05	9.23	9.23	8.81	8.92	49305
2012-09-06	8.96	9.01	8.74	8.94	100590
2012-09-07	8.85	9.02	8.85	8.94	51568
2012-09-10	8.91	9.18	8.87	9.08	42199
2012-09-11	9.18	9.29	9.08	9.27	29179
2012-09-12	9.26	9.32	8.97	9.13	37242
2012-09-13	9.11	9.56	8.95	9.51	98559
2012-09-14	9.54	10.08	9.46	9.99	101057
2012-09-17	9.99	10.14	9.99	10.07	133917
2012-09-18	10.02	10.10	9.99	10.05	98146
2012-09-19	10.05	10.05	9.58	9.70	53688
2012-09-20	9.70	9.80	9.69	9.71	35257
2012-09-21	9.89	10.40	9.76	9.90	355353
2012-09-24	9.80	10.07	9.70	9.94	34670
2012-09-25	10.00	10.14	9.48	9.50	69656
2012-09-26	9.51	9.57	9.11	9.24	76808
2012-09-27	9.32	9.78	9.30	9.76	28127
2012-09-28	9.68	9.68	9.39	9.39	74501
2012-10-01	9.49	9.62	9.32	9.45	47326
2012-10-02	9.53	9.74	9.20	9.28	59819
2012-10-03	9.27	9.35	9.00	9.08	79561
2012-10-04	9.16	9.36	9.08	9.24	28632
2012-10-05	9.27	9.50	9.17	9.19	60014
2012-10-08	9.11	9.29	9.01	9.24	18277
2012-10-09	9.23	9.23	8.92	8.96	40132
2012-10-10	9.01	9.48	9.01	9.38	21903
2012-10-11	9.46	9.46	9.03	9.03	27331
2012-10-12	9.02	9.13	8.90	8.98	34622
2012-10-15	9.04	9.06	8.91	9.03	23960
2012-10-16	9.13	9.45	9.11	9.38	29498
2012-10-17	9.46	9.63	9.35	9.43	30700
2012-10-18	9.39	9.55	8.98	9.18	40043
2012-10-19	9.07	9.18	8.98	9.13	57878
2012-10-22	9.08	9.35	9.08	9.14	36761
2012-10-23	9.04	9.32	9.04	9.28	26676
2012-10-24	9.16	9.22	9.10	9.15	24400
2012-10-25	8.91	9.00	8.80	8.93	283232
2012-10-26	8.96	9.02	8.80	8.84	23529
2012-10-31	8.82	9.07	8.80	8.80	43804
2012-11-01	8.80	9.29	8.80	8.89	49941
2012-11-02	8.91	9.13	8.80	8.80	55855
2012-11-05	8.70	9.04	8.70	8.77	39770
2012-11-06	8.77	8.90	8.66	8.79	26151
2012-11-07	8.58	9.80	8.44	8.44	71361
2012-11-08	8.39	8.56	8.36	8.39	41606
2012-11-09	8.37	8.81	8.32	8.78	51810
2012-11-12	8.79	8.88	8.57	8.76	18542
2012-11-13	8.89	8.91	8.53	8.54	30027
2012-11-14	8.58	8.82	8.49	8.73	67607
2012-11-15	8.67	8.91	8.67	8.76	50472
2012-11-16	8.73	8.91	8.53	8.77	50893
2012-11-19	8.78	8.95	8.71	8.86	40084
2012-11-20	8.75	8.94	8.68	8.82	39913
2012-11-21	8.81	9.35	7.96	8.99	23502
2012-11-23	9.05	9.09	8.90	9.00	18438
2012-11-26	8.93	9.04	8.80	8.94	26768
2012-11-27	8.96	9.10	8.95	8.96	43529
2012-11-28	8.85	9.11	8.78	9.07	41575
2012-11-29	9.15	9.65	9.01	9.59	40281
2012-11-30	9.59	9.76	9.53	9.70	72610
2012-12-03	9.76	9.76	9.32	9.42	37842
2012-12-04	9.42	9.62	9.21	9.27	41111
2012-12-05	9.35	9.35	8.99	9.20	26586
2012-12-06	9.18	9.18	8.88	9.08	14018
2012-12-07	9.16	9.18	8.97	9.15	25033
2012-12-10	9.20	9.40	9.07	9.39	80975
2012-12-11	9.50	9.89	9.30	9.86	60468
2012-12-12	9.85	9.89	9.45	9.56	42856
2012-12-13	9.60	9.77	9.57	9.68	57130
2012-12-14	9.62	9.82	9.62	9.68	45821
2012-12-17	9.71	9.98	9.71	9.96	47828
2012-12-18	9.93	11.03	9.75	10.91	91548
2012-12-19	10.85	11.10	10.74	10.90	76498
2012-12-20	10.88	11.26	10.70	11.21	64695
2012-12-21	11.14	11.50	10.75	11.02	261983
2012-12-24	11.00	11.03	9.98	10.75	14607
2012-12-26	10.82	11.06	10.50	10.53	29516
2012-12-27	10.69	10.69	10.14	10.48	25253
2012-12-28	10.45	10.67	10.32	10.37	20437
2012-12-31	10.42	10.88	10.39	10.84	39617
2013-01-02	11.31	11.49	11.00	11.42	112883
2013-01-03	11.41	11.46	11.07	11.21	43039
2013-01-04	11.29	11.29	10.80	10.84	50862
2013-01-07	10.74	10.94	10.57	10.86	42689
2013-01-08	10.88	10.94	10.38	10.40	85436
2013-01-09	10.47	10.80	10.15	10.67	38079
2013-01-10	10.70	10.70	10.37	10.56	15496
2013-01-11	10.54	10.90	10.54	10.64	25041
2013-01-14	10.56	10.79	10.37	10.49	36735
2013-01-15	10.38	10.59	10.30	10.43	24695
2013-01-16	10.43	10.55	10.31	10.31	38736
2013-01-17	10.39	10.64	10.24	10.45	40023
2013-01-18	10.47	10.79	10.34	10.55	73689
2013-01-22	10.58	10.75	10.47	10.68	70382
2013-01-23	10.72	10.80	10.45	10.54	42058
2013-01-24	10.54	10.72	10.38	10.49	87336
2013-01-25	10.58	10.66	10.27	10.31	32768
2013-01-28	10.30	10.95	10.30	10.79	42045
2013-01-29	10.75	11.06	10.58	11.00	46379
2013-01-30	10.95	11.00	10.60	10.63	52974
2013-01-31	10.63	10.85	10.43	10.48	75308
2013-02-01	10.57	10.99	10.50	10.85	60383
2013-02-04	10.76	10.93	10.30	10.30	71957
2013-02-05	10.41	10.42	10.23	10.27	50926
2013-02-06	10.18	10.26	10.02	10.24	47539
2013-02-07	10.23	10.28	9.99	10.18	18319
2013-02-08	10.23	10.47	10.09	10.17	31247
2013-02-11	10.45	10.45	10.15	10.27	21879
2013-02-12	10.24	10.43	9.96	10.26	28879
2013-02-13	10.31	10.46	10.25	10.36	52067
2013-02-14	10.32	10.48	10.16	10.27	14691
2013-02-15	10.40	10.50	10.02	10.05	43512
2013-02-19	10.11	10.42	10.11	10.32	31169
2013-02-20	10.30	10.44	10.03	10.03	54648
2013-02-21	10.02	10.49	10.00	10.39	25302
2013-02-22	10.42	10.59	10.37	10.59	36274
2013-02-25	10.66	10.77	9.97	9.98	38151
2013-02-26	10.07	10.29	10.01	10.03	24772
2013-02-27	10.05	10.10	9.88	9.91	56266
2013-02-28	9.92	10.16	9.91	10.06	28522
2013-03-01	9.64	9.69	9.50	9.63	66225
2013-03-04	9.63	9.64	9.25	9.48	59122
2013-03-05	9.53	9.76	9.39	9.73	32075
2013-03-06	9.74	9.80	9.35	9.55	18982
2013-03-07	9.52	10.06	9.52	10.00	36745
2013-03-08	10.15	10.15	9.69	9.77	41464
2013-03-11	9.70	9.75	9.27	9.37	46671
2013-03-12	9.37	9.42	9.19	9.35	34895
2013-03-13	9.39	9.67	9.39	9.63	30561
2013-03-14	9.63	9.68	9.54	9.62	20695
2013-03-15	9.64	9.68	9.38	9.54	103586
2013-03-18	9.43	9.59	9.36	9.43	18928
2013-03-19	9.43	9.53	9.26	9.30	60141
2013-03-20	9.34	9.42	9.25	9.34	57581
2013-03-21	9.20	9.45	9.19	9.31	20759
2013-03-22	9.33	9.54	9.25	9.33	26340
2013-03-25	9.24	9.49	9.24	9.39	31672
2013-03-26	9.43	9.48	9.32	9.44	31711
2013-03-27	9.39	9.45	9.13	9.39	31885
2013-03-28	9.43	9.57	9.18	9.36	92820
2013-04-01	9.31	9.58	9.17	9.23	48251
2013-04-02	9.28	9.35	9.15	9.18	97035
2013-04-03	9.18	9.25	9.00	9.05	47794
2013-04-04	9.04	9.10	8.90	8.96	25799
2013-04-05	8.77	8.99	8.77	8.85	73450
2013-04-08	8.92	9.22	8.84	9.19	35930
2013-04-09	9.18	9.41	9.06	9.14	33858
2013-04-10	9.16	9.49	9.10	9.42	43105
2013-04-11	9.40	9.67	9.40	9.54	30750
2013-04-12	9.45	9.45	9.03	9.07	24984
2013-04-15	9.02	9.10	8.63	8.65	94479
2013-04-16	8.79	9.03	8.68	8.88	76446
2013-04-17	8.80	9.04	8.69	8.87	55907
2013-04-18	8.85	9.32	8.85	8.99	56653
2013-04-19	9.01	9.26	8.92	9.05	25887
2013-04-22	9.09	9.15	8.95	9.06	29204
2013-04-23	9.17	9.17	9.03	9.15	24114
2013-04-24	9.13	9.36	9.07	9.36	24402
2013-04-25	9.40	9.84	9.40	9.51	44959
2013-04-26	9.44	9.63	9.37	9.46	41812
2013-04-29	9.48	9.82	9.48	9.59	23980
2013-04-30	9.50	9.59	9.37	9.57	44197
2013-05-01	9.49	9.53	9.04	9.15	118726
2013-05-02	8.99	9.44	8.94	9.28	79405
2013-05-03	9.47	9.90	9.37	9.76	47174
2013-05-06	9.73	9.75	9.52	9.70	20348
2013-05-07	9.68	9.83	9.68	9.80	20572
2013-05-08	9.75	9.95	9.75	9.94	39331
2013-05-09	9.86	10.07	9.85	9.94	58476
2013-05-10	9.98	10.09	9.98	10.04	23289
2013-05-13	9.99	10.22	9.98	10.05	49412
2013-05-14	10.04	10.40	10.04	10.39	49375
2013-05-15	10.32	10.53	10.17	10.53	38155
2013-05-16	10.52	10.60	10.50	10.59	28145
2013-05-17	10.62	10.73	10.53	10.72	62590
2013-05-20	10.64	11.00	10.60	10.84	32571
2013-05-21	10.81	11.00	10.14	10.99	27423
2013-05-22	10.99	11.27	10.99	11.08	64677
2013-05-23	10.96	11.35	10.96	11.28	50934
2013-05-24	11.22	11.42	10.88	11.32	46483
2013-05-28	11.40	11.77	11.19	11.41	74645
2013-05-29	11.35	11.50	11.24	11.39	29917
2013-05-30	11.41	11.52	11.30	11.37	68016
2013-05-31	11.25	11.25	11.03	11.06	38510
2013-06-03	11.14	11.91	11.08	11.87	119072
2013-06-04	11.86	12.04	11.30	11.40	74686
2013-06-05	11.35	11.56	11.15	11.20	68105
2013-06-06	11.23	11.49	10.93	11.16	57056
2013-06-07	11.22	11.51	11.12	11.43	59030
2013-06-10	11.46	11.60	11.37	11.54	47061
2013-06-11	11.31	11.61	11.21	11.39	34173
2013-06-12	11.48	11.59	11.25	11.39	45684
2013-06-13	11.36	11.61	11.27	11.55	20798
2013-06-14	11.46	11.59	11.41	11.43	31281
2013-06-17	11.60	11.74	11.47	11.60	45281
2013-06-18	11.59	11.80	11.48	11.66	57512
2013-06-19	11.63	11.78	11.54	11.57	27953
2013-06-20	11.67	12.00	11.45	11.57	126370
2013-06-21	11.62	11.88	11.56	11.85	128832
2013-06-24	11.63	12.00	11.63	11.84	95804
2013-06-25	11.88	12.18	11.74	12.16	102777
2013-06-26	12.18	12.50	12.11	12.40	182351
2013-06-27	12.40	12.93	12.39	12.77	190035
2013-06-28	12.69	12.71	12.40	12.50	233439
2013-07-01	12.50	12.55	12.45	12.52	76336
2013-07-02	12.53	12.53	12.39	12.51	97579
2013-07-03	12.46	12.65	12.45	12.57	55115
2013-07-05	12.73	13.03	12.50	12.95	58264
2013-07-08	12.95	13.00	12.79	12.85	94734
2013-07-09	12.92	13.11	12.30	13.01	63567
2013-07-10	12.96	13.14	12.90	13.09	49629
2013-07-11	13.30	13.30	13.05	13.16	64012
2013-07-12	13.13	13.30	13.13	13.25	48664
2013-07-15	13.30	13.40	13.13	13.26	174004
2013-07-16	13.24	13.39	13.10	13.18	86918
2013-07-17	13.05	13.20	12.93	12.97	103362
2013-07-18	12.99	13.09	12.93	12.95	36724
2013-07-19	12.93	12.94	12.77	12.81	48283
2013-07-22	12.78	13.00	12.75	12.96	50453
2013-07-23	12.98	13.00	12.80	12.88	40487
2013-07-24	12.90	12.90	12.38	12.56	44531
2013-07-25	12.57	12.75	12.27	12.75	52636
2013-07-26	12.60	12.61	12.22	12.40	40215
2013-07-29	12.33	12.40	12.00	12.07	45597
2013-07-30	12.17	12.17	11.74	11.86	48482
2013-07-31	11.93	12.00	11.74	11.80	89027
2013-08-01	12.53	12.53	11.60	11.71	63348
2013-08-02	11.62	11.63	11.42	11.61	31993
2013-08-05	11.55	11.55	11.29	11.42	165596
2013-08-06	11.41	11.79	11.41	11.52	68717
2013-08-07	11.45	11.69	11.40	11.47	23046
2013-08-08	11.50	11.76	11.37	11.56	36157
2013-08-09	11.50	11.63	11.43	11.45	19555
2013-08-12	11.30	11.42	11.10	11.24	27756
2013-08-13	11.28	11.45	11.06	11.10	39194
2013-08-14	11.13	11.29	11.07	11.20	47273
2013-08-15	11.00	11.07	10.55	10.60	56313
2013-08-16	10.54	10.72	10.23	10.29	35923
2013-08-19	10.34	10.51	10.28	10.28	29770
2013-08-20	10.33	10.51	10.32	10.44	20889
2013-08-21	10.43	11.22	10.43	10.47	25367
2013-08-22	10.51	10.85	10.46	10.75	31470
2013-08-23	10.73	10.95	10.73	10.76	25358
2013-08-26	10.76	10.94	10.64	10.70	27708
2013-08-27	10.58	10.76	10.04	10.08	37435
2013-08-28	10.05	10.34	9.98	10.01	17183
2013-08-29	10.01	10.70	10.01	10.56	33380
2013-08-30	10.52	10.59	9.82	9.93	51125
2013-09-03	10.10	10.43	9.98	10.13	30381
2013-09-04	10.11	10.37	9.91	10.25	29814
2013-09-05	10.27	10.55	10.20	10.34	27598
2013-09-06	10.39	10.39	10.09	10.20	20111
2013-09-09	10.27	10.45	10.27	10.42	17248
2013-09-10	10.47	10.62	10.08	10.46	41871
2013-09-11	10.41	10.54	10.26	10.42	33567
2013-09-12	10.44	10.50	10.31	10.40	16195
2013-09-13	10.46	10.49	10.04	10.42	9445
2013-09-16	10.59	10.59	10.35	10.42	27717
2013-09-17	10.39	10.63	10.21	10.58	44175
2013-09-18	10.55	10.75	10.43	10.70	26139
2013-09-19	10.70	10.73	10.55	10.70	14283
2013-09-20	10.71	10.74	10.25	10.66	104289
2013-09-23	10.60	10.70	10.51	10.70	46380
2013-09-24	10.68	11.07	10.55	11.02	55130
2013-09-25	10.91	11.05	10.89	11.00	37302
2013-09-26	10.99	11.00	10.90	11.00	74458
2013-09-27	10.90	10.90	10.56	10.90	19323
2013-09-30	10.74	10.98	10.71	10.91	46708
2013-10-01	10.87	11.00	10.81	11.00	51536
2013-10-02	10.92	10.99	10.79	10.89	61103
2013-10-03	10.84	10.90	10.60	10.78	54050
2013-10-04	10.75	11.00	10.71	11.00	67328
2013-10-07	10.86	10.93	10.68	10.77	36916
2013-10-08	10.75	10.85	10.60	10.69	46410
2013-10-09	10.75	10.71	10.53	10.60	45106
2013-10-10	10.79	10.79	10.65	10.75	22492
2013-10-11	10.69	10.88	10.59	10.83	40996
2013-10-14	10.69	10.99	10.69	10.92	43669
2013-10-15	10.90	11.00	10.87	10.94	43703
2013-10-16	11.02	11.02	10.93	10.95	55143
2013-10-17	10.90	11.00	10.89	10.95	47694
2013-10-18	11.08	11.18	10.73	11.00	98215
2013-10-21	10.99	11.19	10.80	10.93	97560
2013-10-22	11.04	11.10	10.96	11.00	45556
2013-10-23	10.95	11.00	10.68	10.90	89828
2013-10-24	10.93	11.10	10.92	10.94	29899
2013-10-25	10.98	11.04	10.71	10.94	42159
2013-10-28	10.91	10.93	10.70	10.78	36657
2013-10-29	10.85	11.04	10.81	11.03	37830
2013-10-30	11.00	11.08	10.70	10.82	52102
2013-10-31	10.49	10.59	9.41	9.56	228354
2013-11-01	9.55	9.80	9.01	9.15	222163
2013-11-04	9.21	9.62	9.21	9.35	100154
2013-11-05	9.24	9.39	9.06	9.32	56975
2013-11-06	9.37	9.60	9.20	9.50	35543
2013-11-07	9.70	9.99	9.41	9.43	70543
2013-11-08	9.43	9.93	9.43	9.85	68659
2013-11-11	9.86	9.95	9.50	9.72	156091
2013-11-12	9.66	9.91	9.66	9.69	21710
2013-11-13	9.64	9.81	9.46	9.73	35074
2013-11-14	9.70	9.89	9.52	9.65	25701
2013-11-15	9.65	9.84	9.52	9.74	40837
2013-11-18	9.75	9.93	9.55	9.61	20870
2013-11-19	9.64	9.78	9.24	9.28	35263
2013-11-20	9.29	9.56	9.06	9.30	69386
2013-11-21	9.38	9.71	9.27	9.59	40678
2013-11-22	9.56	9.65	9.41	9.53	28992
2013-11-25	9.59	9.60	9.41	9.58	40270
2013-11-26	9.56	9.73	9.52	9.67	43889
2013-11-27	9.72	9.96	9.64	9.94	25337
2013-11-29	10.01	10.08	9.87	9.91	16313
2013-12-02	9.87	9.87	9.39	9.56	45204
2013-12-03	9.51	9.85	9.51	9.82	33000
2013-12-04	9.75	9.86	9.29	9.36	35667
2013-12-05	9.39	9.70	9.36	9.59	31767
2013-12-06	9.72	9.85	9.67	9.81	37660
2013-12-09	9.83	9.85	9.73	9.78	36763
2013-12-10	9.73	9.79	9.53	9.53	44851
2013-12-11	9.58	9.66	9.42	9.58	52911
2013-12-12	9.57	9.71	9.49	9.67	68967
2013-12-13	9.67	10.03	9.66	9.83	75216
2013-12-16	9.85	10.00	9.64	9.68	42717
2013-12-17	9.73	9.86	9.68	9.78	22049
2013-12-18	9.76	9.95	9.55	9.95	48017
2013-12-19	9.96	9.96	9.70	9.75	36139
2013-12-20	9.80	10.13	9.79	10.08	216282
2013-12-23	10.10	10.22	9.96	10.15	46703
2013-12-24	10.13	10.29	9.97	10.28	22756
2013-12-26	10.30	10.34	10.11	10.13	27741
2013-12-27	10.18	10.22	9.95	10.08	19706
2013-12-30	10.04	10.48	10.03	10.35	60305
2013-12-31	10.37	10.55	10.26	10.50	42259
2014-01-02	10.42	10.49	10.30	10.47	56375
2014-01-03	10.47	10.51	10.15	10.23	67762
2014-01-06	10.31	10.31	9.94	10.06	53436
2014-01-07	10.07	10.40	10.02	10.28	32188
2014-01-08	10.26	10.26	10.10	10.17	18023
2014-01-09	10.16	10.34	10.10	10.16	22394
2014-01-10	10.17	10.30	10.14	10.25	36996
2014-01-13	10.17	10.33	10.11	10.20	66820
2014-01-14	10.22	10.31	10.20	10.30	30516
2014-01-15	10.29	10.73	10.29	10.70	78077
2014-01-16	10.64	10.82	10.57	10.65	32850
2014-01-17	10.60	10.78	10.34	10.36	29173
2014-01-21	10.40	10.59	10.40	10.58	24041
2014-01-22	10.55	10.79	10.53	10.75	59758
2014-01-23	10.64	10.95	10.64	10.92	71926
2014-01-24	10.80	10.94	10.71	10.91	61070
2014-01-27	10.90	10.95	10.67	10.70	50286
2014-01-28	10.69	10.81	10.40	10.68	103548
2014-01-29	10.52	10.70	10.47	10.50	122813
2014-01-30	10.50	10.69	10.45	10.53	110366
2014-01-31	10.39	10.69	10.29	10.36	59249
2014-02-03	10.37	10.45	10.09	10.09	60259
2014-02-04	10.12	10.29	10.10	10.13	50478
2014-02-05	10.19	10.25	9.95	9.95	101392
2014-02-06	9.98	10.10	9.97	9.99	57288
2014-02-07	9.98	10.04	9.88	9.99	96097
2014-02-10	9.95	10.05	9.85	9.90	48763
2014-02-11	9.95	10.10	9.85	9.88	31519
2014-02-12	9.84	10.08	9.84	9.92	96239
2014-02-13	9.90	9.94	9.80	9.86	93317
2014-02-14	9.87	9.90	9.71	9.77	51275
2014-02-18	9.77	9.80	9.71	9.74	55464
2014-02-19	9.67	9.76	9.39	9.46	51598
2014-02-20	9.49	9.50	9.31	9.45	84791
2014-02-21	9.52	9.56	9.33	9.36	54140
2014-02-24	9.37	9.43	9.26	9.33	140117
2014-02-25	9.30	9.43	9.26	9.40	204961
2014-02-26	9.41	9.73	9.41	9.62	95779
2014-02-27	9.56	9.90	9.56	9.85	103110
2014-02-28	9.83	10.30	9.73	10.09	197107
2014-03-03	9.95	10.15	9.95	10.11	95288
2014-03-04	10.22	10.60	10.20	10.52	214448
2014-03-05	10.44	10.70	10.04	10.59	97635
2014-03-06	10.60	10.65	10.45	10.61	47907
2014-03-07	10.62	10.75	10.58	10.67	41378
2014-03-10	10.63	10.90	10.63	10.90	67421
2014-03-11	10.90	10.92	10.58	10.68	36091
2014-03-12	10.59	10.85	10.59	10.82	41259
2014-03-13	10.85	10.85	10.36	10.69	99059
2014-03-14	10.62	10.80	10.50	10.52	60160
2014-03-17	10.58	10.80	10.58	10.72	68704
2014-03-18	10.74	10.94	10.74	10.93	80281
2014-03-19	10.89	10.91	10.76	10.87	53664
2014-03-20	10.83	11.00	10.77	10.95	43522
2014-03-21	11.00	11.36	10.89	11.06	187133
2014-03-24	11.06	11.21	10.92	11.04	60842
2014-03-25	11.06	11.23	10.97	11.00	43781
2014-03-26	11.11	11.11	10.59	10.62	82192
2014-03-27	10.59	10.70	10.41	10.53	47811
2014-03-28	10.50	10.82	10.50	10.51	65877
2014-03-31	10.52	10.80	10.52	10.74	67105
2014-04-01	10.72	10.85	10.60	10.84	95347
2014-04-02	10.83	11.05	10.83	11.00	50639
2014-04-03	11.01	11.10	10.75	10.82	47458
2014-04-04	10.91	10.94	10.32	10.40	51917
2014-04-07	10.40	10.50	10.40	10.43	41073
2014-04-08	10.46	10.58	10.46	10.53	38202
2014-04-09	10.55	10.76	10.48	10.72	32680
2014-04-10	10.67	10.70	10.50	10.50	60385
2014-04-11	10.50	10.58	10.50	10.50	55949
2014-04-14	10.50	10.59	10.45	10.45	52400
2014-04-15	10.50	10.55	10.16	10.35	37538
2014-04-16	10.46	10.46	10.16	10.22	29093
2014-04-17	10.17	10.26	10.03	10.14	37783
2014-04-21	10.18	10.37	10.06	10.23	37920
2014-04-22	10.23	10.45	10.23	10.40	26304
2014-04-23	10.34	10.44	10.21	10.22	35189
2014-04-24	10.33	10.56	10.20	10.42	35564
2014-04-25	10.36	10.41	10.00	10.04	59053
2014-04-28	10.04	10.33	9.98	10.05	63616
2014-04-29	10.17	10.24	9.97	9.98	47751
2014-04-30	9.95	10.34	9.79	10.30	105821
2014-05-01	10.33	10.47	10.10	10.35	159904
2014-05-02	10.40	10.71	10.35	10.50	196466
2014-05-05	10.39	10.48	10.18	10.31	28424
2014-05-06	10.31	10.32	10.09	10.11	74021
2014-05-07	10.09	10.22	10.02	10.11	84513
2014-05-08	10.11	10.16	9.89	9.96	57730
2014-05-09	9.88	9.98	9.73	9.90	87387
2014-05-12	9.93	10.23	9.82	10.18	102110
2014-05-13	10.12	10.28	10.02	10.20	99352
2014-05-14	10.30	10.38	10.06	10.28	133150
2014-05-15	10.20	10.46	10.20	10.31	89974
2014-05-16	10.28	10.45	10.16	10.34	62140
2014-05-19	10.38	10.66	10.33	10.64	65420
2014-05-20	10.58	10.59	10.26	10.37	88345
2014-05-21	10.39	10.40	10.12	10.28	53274
2014-05-22	10.30	10.40	10.19	10.24	40032
2014-05-23	10.27	10.53	10.24	10.51	34794
2014-05-27	10.54	10.91	10.48	10.90	98833
2014-05-28	10.90	10.95	10.79	10.82	57083
2014-05-29	10.83	10.94	10.66	10.83	37776
2014-05-30	10.87	10.99	10.69	10.76	93338
2014-06-02	10.82	10.82	10.42	10.43	40186
2014-06-03	10.40	10.52	10.22	10.23	51786
2014-06-04	10.21	10.34	10.17	10.30	74167
2014-06-05	10.36	10.77	10.19	10.75	63764
2014-06-06	10.75	10.99	10.66	10.97	79909
2014-06-09	10.93	11.35	10.93	11.19	71939
2014-06-10	11.13	11.29	11.10	11.25	44422
2014-06-11	11.17	11.31	11.01	11.18	57938
2014-06-12	11.14	11.24	10.95	11.00	38458
2014-06-13	11.06	11.22	10.95	11.09	39348
2014-06-16	11.06	11.19	11.02	11.08	44529
2014-06-17	11.03	11.20	11.03	11.14	157661
2014-06-18	11.07	11.25	11.05	11.10	41776
2014-06-19	11.18	11.18	10.88	10.88	32307
2014-06-20	10.95	10.97	10.74	10.79	172019
2014-06-23	10.76	10.78	10.65	10.71	61989
2014-06-24	10.71	10.85	10.58	10.62	49840
2014-06-25	10.53	10.70	10.53	10.70	48958
2014-06-26	10.70	10.70	10.51	10.56	29231
2014-06-27	10.50	10.65	10.50	10.65	105616
2014-06-30	10.57	10.83	10.57	10.70	61249
2014-07-01	10.78	10.80	10.71	10.76	118716
2014-07-02	10.70	10.93	10.66	10.82	42594
2014-07-03	10.79	11.02	10.79	10.96	46080
2014-07-07	10.96	10.96	10.83	10.85	44955
2014-07-08	10.84	10.84	10.55	10.62	42489
2014-07-09	10.72	10.84	10.68	10.74	46124
2014-07-10	10.49	10.71	10.47	10.55	88250
2014-07-11	10.51	10.61	10.39	10.46	74278
2014-07-14	10.55	10.55	10.33	10.37	49327
2014-07-15	10.38	10.37	10.12	10.21	55677
2014-07-16	10.21	10.42	10.21	10.23	81312
2014-07-17	10.18	10.33	10.12	10.15	88355
2014-07-18	10.16	10.50	10.16	10.48	62708
2014-07-21	10.44	10.55	10.44	10.50	23830
2014-07-22	10.57	10.78	10.53	10.74	54081
2014-07-23	10.74	10.90	10.56	10.89	83653
2014-07-24	10.80	10.94	10.73	10.78	86107
2014-07-25	10.75	10.75	10.52	10.55	70724
2014-07-28	10.55	10.61	10.37	10.59	52712
2014-07-29	10.61	10.69	10.53	10.62	26636
2014-07-30	10.72	10.92	10.58	10.90	100573
2014-07-31	11.22	11.39	10.90	11.15	130138
2014-08-01	11.20	11.80	11.15	11.78	182511
2014-08-04	11.85	12.14	11.73	12.00	171548
2014-08-05	11.90	12.30	11.88	12.17	148931
2014-08-06	12.04	12.53	12.04	12.50	136840
2014-08-07	12.55	12.85	12.43	12.75	249007
2014-08-08	12.70	13.08	12.62	12.81	199382
2014-08-11	12.79	12.81	12.48	12.58	149003
2014-08-12	12.50	12.69	12.13	12.22	69475
2014-08-13	12.25	12.49	12.02	12.35	82527
2014-08-14	12.34	12.46	12.27	12.40	34477
2014-08-15	12.53	12.55	12.07	12.37	76652
2014-08-18	12.45	12.49	12.29	12.49	49517
2014-08-19	12.46	12.52	12.30	12.47	37561
2014-08-20	12.38	12.52	12.31	12.40	39257
2014-08-21	12.38	12.51	12.21	12.50	39244
2014-08-22	12.50	12.53	12.41	12.52	71814
2014-08-25	12.52	12.58	12.28	12.45	47216
2014-08-26	12.47	12.54	12.34	12.49	53863
2014-08-27	12.54	12.89	12.42	12.48	53195
2014-08-28	12.42	12.48	12.32	12.34	32167
2014-08-29	12.34	12.48	12.11	12.30	108144
2014-09-02	12.27	12.64	12.27	12.60	86275
2014-09-03	12.63	12.63	12.19	12.25	34815
2014-09-04	12.28	12.38	11.98	12.19	43657
2014-09-05	12.14	12.29	12.09	12.24	39351
2014-09-08	12.28	12.64	12.17	12.53	76704
2014-09-09	12.51	12.55	12.32	12.37	63578
2014-09-10	12.39	12.48	12.17	12.33	46582
2014-09-11	12.24	12.64	12.24	12.58	45547
2014-09-12	12.50	12.51	12.28	12.38	51127
2014-09-15	12.40	12.49	12.26	12.32	49548
2014-09-16	12.33	12.39	12.24	12.31	39896
2014-09-17	12.27	12.43	12.24	12.29	39989
2014-09-18	12.29	12.32	12.23	12.25	56074
2014-09-19	12.26	12.26	11.89	11.99	241812
2014-09-22	11.96	12.25	11.83	12.19	55239
2014-09-23	12.12	12.13	11.87	11.90	133116
2014-09-24	11.98	12.17	11.80	12.12	184083
2014-09-25	12.07	12.19	11.91	11.98	87504
2014-09-26	12.05	12.27	11.98	12.26	42270
2014-09-29	12.16	12.27	11.92	12.05	49366
2014-09-30	12.08	12.25	11.96	11.97	84629
2014-10-01	12.02	12.10	11.71	11.84	204842
2014-10-02	11.75	12.30	11.70	12.25	132391
2014-10-03	12.42	12.46	12.32	12.35	148339
2014-10-06	12.43	12.43	11.90	11.91	64751
2014-10-07	11.90	11.91	11.52	11.56	92732
2014-10-08	11.48	11.73	11.00	11.66	185813
2014-10-09	11.66	11.72	10.86	10.88	120445
2014-10-10	10.79	10.82	10.11	10.11	154723
2014-10-13	10.06	10.58	9.67	10.24	104031
2014-10-14	10.38	10.46	10.05	10.36	123846
2014-10-15	10.30	10.65	10.18	10.53	105903
2014-10-16	10.48	11.04	10.36	10.82	77165
2014-10-17	10.99	11.39	10.58	10.61	98157
2014-10-20	10.52	10.74	10.50	10.69	72176
2014-10-21	10.73	11.18	10.65	10.84	43712
2014-10-22	10.92	10.92	10.59	10.64	71124
2014-10-23	10.71	10.99	10.71	10.95	74062
2014-10-24	10.98	11.09	10.67	10.72	40797
2014-10-27	10.69	10.69	10.50	10.53	34770
2014-10-28	10.50	11.20	10.43	11.19	73413
2014-10-29	11.19	11.23	10.67	10.90	98640
2014-10-30	10.80	11.19	10.57	11.12	281174
2014-10-31	11.41	11.41	10.08	10.20	617974
2014-11-03	10.32	10.70	10.25	10.57	248727
2014-11-04	10.51	10.87	10.51	10.72	132501
2014-11-05	10.85	11.33	10.55	11.23	239582
2014-11-06	11.24	11.49	11.22	11.33	149590
2014-11-07	11.36	11.40	11.06	11.30	114176
2014-11-10	11.25	11.59	11.01	11.49	95980
2014-11-11	11.43	11.67	11.35	11.54	79576
2014-11-12	11.45	11.81	11.40	11.73	104951
2014-11-13	11.73	11.84	11.73	11.77	16345
2014-11-14	11.48	11.68	11.30	11.64	86473
2014-11-17	11.59	11.69	11.41	11.62	78890
2014-11-18	11.65	11.88	11.45	11.78	50074
2014-11-19	11.73	11.73	11.29	11.40	67510
2014-11-20	11.35	11.61	11.30	11.50	73315
2014-11-21	11.64	11.70	11.37	11.45	73140
2014-11-24	11.41	11.65	11.37	11.47	72754
2014-11-25	11.49	11.53	11.25	11.52	75217
2014-11-26	11.54	11.74	11.49	11.59	117804
2014-11-28	11.54	11.89	11.42	11.45	67308
2014-12-01	11.44	11.66	11.14	11.30	113359
2014-12-02	11.31	11.54	11.23	11.53	84228
2014-12-03	11.57	11.74	11.39	11.54	85871
2014-12-04	11.50	11.63	11.33	11.47	78723
2014-12-05	11.46	11.89	11.41	11.81	100721
2014-12-08	11.74	12.11	11.49	11.50	79471
2014-12-09	11.42	12.19	11.24	12.09	93190
2014-12-10	12.08	12.15	11.62	11.64	93341
2014-12-11	11.74	12.04	11.50	11.53	87631
2014-12-12	11.38	11.61	11.14	11.33	92231
2014-12-15	11.42	11.50	10.89	10.98	123376
2014-12-16	10.98	11.72	10.89	11.35	121927
2014-12-17	11.37	11.89	11.29	11.83	100635
2014-12-18	11.99	12.02	11.80	11.89	101502
2014-12-19	11.87	11.98	11.39	11.88	342072
2014-12-22	11.88	12.30	11.67	12.09	122415
2014-12-23	12.18	12.35	11.90	11.96	116173
2014-12-24	12.00	12.08	11.84	11.92	43549
2014-12-26	11.98	12.18	11.92	11.98	70803
2014-12-29	11.98	12.00	11.89	12.00	67603
2014-12-30	11.98	12.00	11.95	11.98	42586
2014-12-31	11.93	12.09	11.88	11.90	94289
2015-01-02	11.99	12.02	11.68	11.90	60575
2015-01-05	11.86	12.10	11.84	11.98	126857
2015-01-06	11.98	11.98	11.19	11.43	98274
2015-01-07	11.50	11.64	11.39	11.60	84372
2015-01-08	11.69	11.90	11.59	11.85	71505
2015-01-09	11.88	11.95	11.66	11.77	48193
2015-01-12	11.77	11.77	11.27	11.38	79081
2015-01-13	11.44	11.84	11.24	11.45	60450
2015-01-14	11.35	11.63	11.33	11.48	61394
2015-01-15	11.56	11.62	11.18	11.33	107563
2015-01-16	11.29	11.74	11.29	11.72	69796
2015-01-20	11.79	11.80	11.51	11.65	89844
2015-01-21	11.59	11.71	11.36	11.38	48327
2015-01-22	11.48	11.62	11.15	11.51	76631
2015-01-23	11.50	11.67	11.20	11.50	89407
2015-01-26	11.52	11.83	11.39	11.76	96192
2015-01-27	11.64	11.83	11.62	11.67	37531
2015-01-28	11.76	11.78	11.39	11.52	77683
2015-01-29	11.59	11.68	11.39	11.66	70067
2015-01-30	11.55	11.70	11.32	11.33	93237
2015-02-02	11.35	11.48	11.05	11.48	63277
2015-02-03	11.45	11.75	11.45	11.61	86210
2015-02-04	11.49	11.78	11.28	11.52	46389
2015-02-05	11.59	11.75	11.42	11.64	56802
2015-02-06	11.61	11.79	11.58	11.65	83079
2015-02-09	11.63	11.68	11.32	11.36	68004
2015-02-10	11.49	11.59	11.29	11.52	52785
2015-02-11	11.48	11.50	11.24	11.42	36203
2015-02-12	11.50	11.62	11.45	11.45	29075
2015-02-13	11.51	11.69	11.43	11.57	41882
2015-02-17	11.54	11.70	11.54	11.62	32630
2015-02-18	11.59	11.63	11.41	11.47	48008
2015-02-19	11.48	11.75	11.29	11.56	118701
2015-02-20	11.94	11.97	11.00	11.06	239930
2015-02-23	11.06	11.06	10.28	10.49	179710
2015-02-24	10.48	10.75	10.42	10.66	97252
2015-02-25	10.68	10.94	10.58	10.83	69652
2015-02-26	10.89	11.13	10.56	10.88	164048
2015-02-27	10.84	11.03	10.75	10.89	76968
2015-03-02	10.86	11.22	10.86	11.18	160831
2015-03-03	11.11	11.25	10.82	11.01	79377
2015-03-04	10.99	11.13	10.85	11.05	66406
2015-03-05	11.04	11.26	10.92	11.20	96907
2015-03-06	11.06	11.20	10.68	10.81	75258
2015-03-09	10.84	11.04	10.75	10.98	68786
2015-03-10	10.89	11.05	10.65	10.99	60723
2015-03-11	10.98	11.11	10.86	11.05	67706
2015-03-12	11.17	11.22	10.96	11.14	98492
2015-03-13	11.16	11.16	10.86	11.12	58141
2015-03-16	11.18	11.25	11.05	11.07	45053
2015-03-17	11.05	11.25	10.94	11.20	91280
2015-03-18	11.20	11.37	11.04	11.20	99586
2015-03-19	11.19	11.25	10.98	11.18	40263
2015-03-20	11.19	11.41	11.01	11.32	135633
2015-03-23	11.25	11.50	11.25	11.43	51916
2015-03-24	11.41	11.50	11.33	11.37	89531
2015-03-25	11.38	11.39	10.73	10.80	59291
2015-03-26	10.75	11.04	10.72	10.94	55323
2015-03-27	10.95	11.13	10.77	11.00	64061
2015-03-30	11.02	11.21	10.88	11.10	78536
2015-03-31	11.05	11.10	10.93	10.94	87870
2015-04-01	10.94	11.15	10.83	11.13	91659
2015-04-02	11.10	11.16	10.86	10.98	56640
2015-04-06	10.95	11.25	10.90	11.24	76383
2015-04-07	11.20	11.42	11.14	11.24	52051
2015-04-08	11.24	11.45	11.15	11.28	152559
2015-04-09	11.27	11.32	10.94	11.20	40002
2015-04-10	11.29	11.40	11.10	11.37	49513
2015-04-13	11.35	11.40	11.16	11.23	70881
2015-04-14	11.21	11.21	10.99	11.04	115138
2015-04-15	10.99	11.12	10.96	11.00	88284
2015-04-16	10.97	11.00	10.90	10.92	47453
2015-04-17	10.83	10.93	10.55	10.63	76800
2015-04-20	10.73	10.82	10.59	10.73	54375
2015-04-21	10.73	10.76	10.68	10.73	31148
2015-04-22	10.69	10.75	10.56	10.71	47659
2015-04-23	10.64	10.72	10.55	10.65	50869
2015-04-24	10.61	10.62	10.46	10.56	57300
2015-04-27	10.54	10.76	10.43	10.56	74358
2015-04-28	10.57	10.85	10.57	10.74	84785
2015-04-29	10.63	10.76	10.45	10.46	55851
2015-04-30	10.45	10.54	10.17	10.47	127204
2015-05-01	10.50	11.27	10.50	11.01	326863
2015-05-04	11.04	11.40	11.04	11.26	181160
2015-05-05	11.20	11.34	11.10	11.27	113475
2015-05-06	11.25	11.35	11.23	11.27	144400
2015-05-07	11.22	11.45	11.14	11.38	111176
2015-05-08	11.47	11.53	11.42	11.45	98711
2015-05-11	11.51	11.65	11.39	11.44	216989
2015-05-12	11.42	11.60	11.31	11.60	146753
2015-05-13	11.66	11.99	11.63	11.94	165153
2015-05-14	11.98	12.15	11.82	12.15	123685
2015-05-15	12.16	12.21	11.88	11.94	96776
2015-05-18	12.08	12.33	11.95	12.24	242893
2015-05-19	12.23	12.43	12.19	12.36	123177
2015-05-20	12.46	12.72	12.30	12.62	178773
2015-05-21	12.64	12.75	12.40	12.49	129024
2015-05-22	12.57	12.66	12.38	12.48	219804
2015-05-26	12.47	12.54	12.23	12.49	158848
2015-05-27	12.48	12.90	12.44	12.88	232597
2015-05-28	12.91	13.02	12.73	12.97	423967
2015-05-29	12.97	13.59	12.97	13.41	455395
2015-06-01	13.35	13.76	13.22	13.45	405701
2015-06-02	13.52	13.62	13.31	13.48	283137
2015-06-03	13.41	13.78	13.40	13.74	337428
2015-06-04	13.61	13.84	13.61	13.77	161495
2015-06-05	13.45	13.47	12.50	12.91	468911
2015-06-08	12.83	13.10	12.65	12.80	244890
2015-06-09	12.72	12.88	12.64	12.76	108558
2015-06-10	12.80	13.23	12.79	13.14	239635
2015-06-11	13.21	13.27	12.91	13.05	208028
2015-06-12	12.95	13.12	12.87	13.10	159049
2015-06-15	13.06	13.10	12.79	12.97	176696
2015-06-16	12.89	13.00	12.65	12.89	297918
2015-06-17	12.89	12.90	12.62	12.67	131066
2015-06-18	12.60	13.05	12.60	12.92	257914
2015-06-19	12.96	12.99	12.67	12.79	227683
2015-06-22	12.73	13.39	12.73	13.34	264862
2015-06-23	13.32	13.45	13.10	13.44	157316
2015-06-24	13.38	13.47	13.14	13.15	195084
2015-06-25	13.24	13.27	13.07	13.20	161772
2015-06-26	13.20	13.27	13.05	13.19	273649
2015-06-29	13.19	13.31	13.07	13.14	183576
2015-06-30	13.22	13.49	13.11	13.23	184838
2015-07-01	13.31	13.46	13.03	13.18	201410
2015-07-02	13.08	13.24	12.92	12.92	76879
2015-07-06	12.86	13.14	12.86	13.07	147930
2015-07-07	13.09	13.15	12.68	12.86	187006
2015-07-08	12.73	12.91	12.56	12.67	168100
2015-07-09	12.88	12.88	12.35	12.36	143110
2015-07-10	12.18	12.73	12.08	12.71	126386
2015-07-13	12.65	12.84	12.59	12.62	92441
2015-07-14	12.56	12.70	12.53	12.62	116481
2015-07-15	12.59	12.70	12.41	12.53	130341
2015-07-16	12.66	12.72	12.41	12.61	110980
2015-07-17	12.62	12.71	12.29	12.51	89196
2015-07-20	12.48	12.51	12.21	12.33	82759
2015-07-21	12.34	12.50	12.30	12.34	148045
2015-07-22	12.26	12.26	11.79	12.13	68407
2015-07-23	12.12	12.38	12.09	12.32	146099
2015-07-24	12.27	12.30	12.08	12.16	84367
2015-07-27	12.13	12.13	12.00	12.05	77230
2015-07-28	12.07	12.16	11.73	12.15	97019
2015-07-29	12.16	12.16	11.86	11.98	84039
2015-07-30	11.90	12.12	11.86	12.00	127641
2015-07-31	11.05	11.25	9.76	9.91	622946
2015-08-03	9.67	10.43	9.29	9.36	312169
2015-08-04	9.25	9.66	9.25	9.42	138901
2015-08-05	9.52	9.66	9.51	9.60	179933
2015-08-06	9.58	9.62	9.36	9.59	163624
2015-08-07	9.52	9.63	9.35	9.60	152773
2015-08-10	9.64	9.84	9.62	9.76	136516
2015-08-11	9.68	9.77	9.38	9.43	144055
2015-08-12	9.42	9.60	9.23	9.46	96514
2015-08-13	9.48	9.50	9.19	9.31	92190
2015-08-14	9.28	9.55	9.26	9.52	78868
2015-08-17	9.48	9.52	9.34	9.45	82783
2015-08-18	9.44	9.45	9.21	9.31	124084
2015-08-19	9.62	9.87	9.41	9.58	313418
2015-08-20	9.56	9.79	9.52	9.67	168150
2015-08-21	9.51	10.01	9.51	9.89	367043
2015-08-24	9.46	9.89	9.39	9.46	222570
2015-08-25	9.73	9.77	9.30	9.37	173755
2015-08-26	9.47	9.63	9.14	9.25	257475
2015-08-27	9.31	9.60	9.20	9.43	194039
2015-08-28	9.33	9.70	9.28	9.65	155759
2015-08-31	9.66	9.84	9.50	9.70	162605
2015-09-01	9.56	9.75	9.31	9.36	129281
2015-09-02	9.48	9.57	9.30	9.57	97209
2015-09-03	9.58	9.78	9.52	9.64	134287
2015-09-04	9.49	9.66	9.41	9.49	60610
2015-09-08	9.64	9.64	9.42	9.53	138722
2015-09-09	9.63	9.79	9.48	9.63	155191
2015-09-10	9.53	9.62	9.41	9.48	129324
2015-09-11	9.40	9.51	9.27	9.50	75514
2015-09-14	9.47	9.55	9.40	9.44	79125
2015-09-15	9.45	9.82	9.45	9.71	86143
2015-09-16	9.71	9.80	9.63	9.68	72111
2015-09-17	9.68	9.93	9.66	9.71	79714
2015-09-18	9.54	9.82	9.40	9.50	345409
2015-09-21	9.54	9.63	9.40	9.45	104686
2015-09-22	9.40	9.46	9.25	9.43	130292
2015-09-23	9.43	9.57	9.34	9.43	144791
2015-09-24	9.42	9.79	9.31	9.71	141627
2015-09-25	9.80	9.81	9.55	9.62	132237
2015-09-28	9.55	9.69	9.48	9.48	87909
2015-09-29	9.51	9.62	9.42	9.52	98496
2015-09-30	9.59	9.97	9.59	9.86	97808
2015-10-01	9.89	10.10	9.63	9.87	174975
2015-10-02	9.82	9.82	9.38	9.57	154863
2015-10-05	9.51	9.82	9.51	9.78	127672
2015-10-06	9.78	10.17	9.58	10.10	201262
2015-10-07	10.08	10.91	10.08	10.77	389848
2015-10-08	10.54	10.75	10.32	10.73	156692
2015-10-09	10.75	10.84	10.46	10.52	173623
2015-10-12	10.53	10.53	10.24	10.35	85404
2015-10-13	10.29	10.55	10.18	10.26	129853
2015-10-14	10.26	10.94	10.19	10.66	128418
2015-10-15	10.76	11.17	10.65	11.15	113557
2015-10-16	11.18	11.18	10.71	11.08	134992
2015-10-19	11.03	11.27	10.87	10.96	138948
2015-10-20	10.94	11.09	10.72	10.96	88651
2015-10-21	10.99	11.24	10.68	10.69	91736
2015-10-22	10.80	11.00	10.59	10.72	136212
2015-10-23	10.77	11.15	10.64	11.12	108827
2015-10-26	11.12	11.28	10.87	11.09	129351
2015-10-27	11.03	11.10	10.53	10.57	116553
2015-10-28	10.52	11.30	10.31	11.29	242764
2015-10-29	11.26	11.45	10.89	11.09	188072
2015-10-30	11.39	13.11	11.38	12.59	589877
2015-11-02	12.42	13.23	12.42	12.99	187255
2015-11-03	12.86	13.43	12.75	13.18	294228
2015-11-04	13.16	13.23	12.73	12.89	161540
2015-11-05	12.91	13.13	12.73	12.90	164962
2015-11-06	12.82	13.09	12.67	13.08	187925
2015-11-09	13.02	13.11	12.86	12.91	83207
2015-11-10	12.88	13.00	12.73	12.85	122369
2015-11-11	12.85	13.04	12.83	12.86	168522
2015-11-12	12.76	13.01	12.65	12.68	84335
2015-11-13	12.59	12.91	12.18	12.80	125107
2015-11-16	12.78	12.97	12.55	12.59	151949
2015-11-17	12.60	12.62	12.37	12.38	148439
2015-11-18	12.35	12.39	11.29	12.35	229054
2015-11-19	12.36	12.68	12.23	12.57	276016
2015-11-20	12.65	13.09	12.59	13.03	167558
2015-11-23	13.07	13.12	12.88	13.00	62425
2015-11-24	12.90	13.00	12.77	12.96	111569
2015-11-25	12.95	13.06	12.62	12.94	63067
2015-11-27	12.94	13.00	12.89	12.96	23325
2015-11-30	12.91	13.25	12.91	13.11	102098
2015-12-01	13.15	13.29	13.07	13.20	88372
2015-12-02	13.16	13.28	12.51	13.12	92205
2015-12-03	13.13	13.32	13.03	13.05	184682
2015-12-04	13.04	13.30	13.04	13.24	171254
2015-12-07	13.13	13.23	12.98	13.08	72529
2015-12-08	12.95	13.03	12.71	12.78	58827
2015-12-09	12.70	12.81	12.63	12.77	93398
2015-12-10	12.74	12.84	12.61	12.72	76944
2015-12-11	12.50	12.76	12.40	12.65	107656
2015-12-14	12.64	12.64	12.26	12.35	90909
2015-12-15	12.44	12.68	12.40	12.54	91926
2015-12-16	12.64	12.88	12.30	12.88	98980
2015-12-17	12.91	12.95	11.38	12.65	67760
2015-12-18	12.61	12.75	11.22	12.69	430532
2015-12-21	12.85	12.93	12.61	12.78	85914
2015-12-22	12.81	12.92	12.53	12.90	107647
2015-12-23	13.00	13.21	12.56	12.76	79466
2015-12-24	12.73	13.06	12.56	12.93	28407
2015-12-28	12.85	12.93	12.56	12.80	114701
2015-12-29	12.84	12.86	12.32	12.76	79190
2015-12-30	12.78	12.84	12.66	12.68	74431
2015-12-31	12.69	12.69	12.04	12.07	65605
2016-01-04	11.93	11.93	11.24	11.43	147402
2016-01-05	11.48	11.65	11.44	11.51	108892
2016-01-06	11.38	11.54	11.34	11.51	102640
2016-01-07	11.35	11.41	11.25	11.30	110738
2016-01-08	11.34	11.39	10.96	11.19	146921
2016-01-11	11.26	11.53	11.22	11.52	81468
2016-01-12	11.60	11.66	11.38	11.64	123455
2016-01-13	11.67	11.69	10.99	11.08	88620
2016-01-14	11.18	11.58	11.14	11.42	83848
2016-01-15	11.15	11.38	11.00	11.37	140805
2016-01-19	11.49	11.49	11.01	11.25	98930
2016-01-20	11.15	11.61	11.00	11.55	88318
2016-01-21	11.62	11.67	11.34	11.48	79494
2016-01-22	11.66	11.76	11.31	11.74	47729
2016-01-25	11.66	11.77	11.18	11.45	53280
2016-01-26	11.57	11.95	11.57	11.76	66698
2016-01-27	11.75	11.82	11.45	11.69	66544
2016-01-28	11.85	11.98	11.71	11.76	42988
2016-01-29	11.79	12.14	11.79	12.11	143223
2016-02-01	12.14	12.31	11.72	12.19	62172
2016-02-02	12.08	12.28	11.71	11.79	56184
2016-02-03	11.98	12.12	10.87	11.68	51468
2016-02-04	11.71	11.98	11.70	11.87	43996
2016-02-05	11.83	11.83	11.25	11.33	86481
2016-02-08	11.23	11.66	11.18	11.60	45308
2016-02-09	11.49	11.90	11.34	11.57	106788
2016-02-10	11.61	11.83	11.25	11.25	69799
2016-02-11	11.09	11.34	10.97	11.27	57629
2016-02-12	11.65	11.90	11.07	11.32	100872
2016-02-16	11.39	12.02	11.31	12.01	72500
2016-02-17	12.06	12.35	11.32	11.42	95357
2016-02-18	11.49	11.98	11.49	11.72	61894
2016-02-19	11.71	11.95	11.61	11.63	110832
2016-02-22	11.63	12.12	11.63	11.94	106934
2016-02-23	11.95	12.07	11.35	11.75	106307
2016-02-24	11.66	11.98	11.46	11.97	69729
2016-02-25	11.91	11.91	11.59	11.76	61520
2016-02-26	11.71	12.02	11.52	11.64	78579
2016-02-29	11.60	12.51	11.38	11.41	97581
2016-03-01	11.52	11.88	11.48	11.79	38678
2016-03-02	11.73	11.89	11.55	11.79	104538
2016-03-03	11.74	12.17	11.74	12.00	70318
2016-03-04	12.00	12.21	11.65	11.74	56831
2016-03-07	11.63	12.00	11.57	11.66	78516
2016-03-08	11.55	11.78	11.48	11.53	61429
2016-03-09	11.55	11.83	11.41	11.69	41315
2016-03-10	11.77	11.78	11.18	11.24	74543
2016-03-11	11.37	11.51	11.26	11.48	94497
2016-03-14	11.48	11.48	11.30	11.38	28734
2016-03-15	11.60	11.60	11.24	11.33	71430
2016-03-16	11.29	11.46	11.20	11.41	59023
2016-03-17	11.35	11.67	11.31	11.62	79511
2016-03-18	11.74	11.96	11.73	12.01	45739
2016-03-21	11.95	12.17	11.95	12.13	80615
2016-03-22	12.11	12.25	11.95	12.18	62968
2016-03-23	12.14	12.16	11.61	11.64	51452
2016-03-24	11.61	11.61	11.31	11.50	57791
2016-03-28	11.56	11.57	11.37	11.43	19555
2016-03-29	11.52	12.20	11.48	12.17	96504
2016-03-30	12.20	12.60	11.97	12.11	97978
2016-03-31	12.07	12.24	11.87	11.88	70395
2016-04-01	11.77	12.12	11.77	12.02	38694
2016-04-04	12.00	12.00	11.63	11.64	55627
2016-04-05	11.50	11.69	11.27	11.38	73848
2016-04-06	11.44	11.48	11.04	11.45	54675
2016-04-07	11.27	11.36	11.16	11.22	258359
2016-04-08	11.33	11.51	11.32	11.49	52467
2016-04-11	11.53	11.74	11.28	11.28	53428
2016-04-12	11.28	11.45	11.03	11.15	71289
2016-04-13	11.15	11.50	11.04	11.40	92826
2016-04-14	11.30	11.35	11.14	11.27	58531
2016-04-15	11.20	11.33	11.10	11.10	45289
2016-04-18	11.12	11.14	10.79	10.86	78864
2016-04-19	10.90	11.39	10.90	11.38	49530
2016-04-20	11.37	11.46	11.21	11.25	58738
2016-04-21	11.22	11.45	11.20	11.31	75165
2016-04-22	11.28	11.70	11.28	11.55	87206
2016-04-25	11.48	11.59	11.12	11.18	76125
2016-04-26	11.25	11.57	11.21	11.54	85502
2016-04-27	11.53	11.72	11.48	11.69	38419
2016-04-28	11.61	11.63	11.27	11.39	92223
2016-04-29	11.36	11.62	11.30	11.56	68692
2016-05-02	11.61	11.97	11.51	11.71	105161
2016-05-03	11.58	11.63	11.26	11.30	42198
2016-05-04	11.24	11.31	11.22	11.23	58743
2016-05-05	11.25	11.52	11.24	11.25	42422
2016-05-06	11.25	11.39	11.25	11.36	79494
2016-05-09	11.29	11.35	11.25	11.26	53737
2016-05-10	11.27	11.47	11.25	11.33	32777
2016-05-11	11.28	11.31	11.23	11.25	55453
2016-05-12	11.27	11.46	11.24	11.31	101860
2016-05-13	11.28	11.31	11.25	11.25	66004
2016-05-16	11.30	11.50	11.26	11.40	45922
2016-05-17	11.33	11.46	10.91	11.00	126809
2016-05-18	10.97	11.23	10.97	11.09	26739
2016-05-19	10.97	11.04	10.81	10.97	29676
2016-05-20	11.05	11.39	11.05	11.34	69059
2016-05-23	11.32	11.48	11.29	11.47	55946
2016-05-24	11.50	12.05	11.50	12.03	61475
2016-05-25	11.99	12.03	11.77	11.84	57014
2016-05-26	11.94	11.98	11.68	11.80	28305
2016-05-27	11.84	11.95	11.82	11.94	47509
2016-05-31	11.93	12.00	11.76	11.80	76093
2016-06-01	11.74	12.00	11.64	11.96	101324
2016-06-02	11.88	12.13	11.82	12.12	99315
2016-06-03	12.10	12.25	12.00	12.12	45001
2016-06-06	12.09	12.25	11.99	12.20	57442
2016-06-07	12.14	12.29	12.10	12.11	27197
2016-06-08	12.10	12.28	12.05	12.20	40641
2016-06-09	12.12	12.26	11.88	12.25	58636
2016-06-10	12.06	12.31	11.95	12.26	31870
2016-06-13	12.21	12.44	12.14	12.19	57966
2016-06-14	12.13	12.48	12.10	12.46	44090
2016-06-15	12.45	12.45	12.02	12.02	29481
2016-06-16	11.90	11.96	11.72	11.82	62695
2016-06-17	11.80	11.80	11.28	11.28	262109
2016-06-20	11.48	11.91	11.38	11.64	50287
2016-06-21	11.68	11.75	11.54	11.59	74860
2016-06-22	11.59	11.84	11.41	11.42	32858
2016-06-23	11.61	11.75	11.43	11.51	157844
2016-06-24	10.94	11.31	10.49	10.92	210266
2016-06-27	10.70	10.84	10.51	10.51	99911
2016-06-28	10.66	10.86	10.51	10.52	101101
2016-06-29	10.66	11.04	10.43	10.48	120244
2016-06-30	10.53	11.40	10.53	10.85	69633
2016-07-01	10.79	10.97	10.63	10.71	57613
2016-07-05	10.63	11.11	10.50	10.52	70319
2016-07-06	10.41	11.04	10.20	10.47	60087
2016-07-07	10.51	10.70	10.38	10.44	58869
2016-07-08	10.57	11.43	10.57	11.40	222768
2016-07-11	11.48	11.62	11.32	11.35	95185
2016-07-12	11.48	11.68	11.36	11.60	74965
2016-07-13	11.68	11.92	11.66	11.89	66830
2016-07-14	11.97	12.00	11.44	11.74	39972
2016-07-15	11.83	11.85	11.25	11.73	58475
2016-07-18	11.75	11.86	11.40	11.68	46795
2016-07-19	11.65	11.79	11.50	11.57	44477
2016-07-20	11.59	11.69	11.36	11.62	36081
2016-07-21	11.53	11.54	11.24	11.35	100698
2016-07-22	11.34	11.47	11.14	11.28	34725
2016-07-25	11.26	11.42	10.97	11.35	31398
2016-07-26	11.33	11.45	11.12	11.35	43021
2016-07-27	11.37	11.66	11.07	11.41	41439
2016-07-28	11.84	11.84	11.05	11.12	44239
2016-07-29	11.02	11.02	10.29	10.56	112019
2016-08-01	10.56	10.77	10.46	10.62	87449
2016-08-02	10.59	10.68	10.33	10.34	182686
2016-08-03	10.37	10.46	10.26	10.41	110426
2016-08-04	10.47	10.67	10.23	10.31	60928
2016-08-05	10.35	10.70	10.01	10.68	91621
2016-08-08	10.65	10.72	10.46	10.50	140736
2016-08-09	10.55	10.60	10.43	10.51	121148
2016-08-10	10.51	10.92	10.23	10.50	47735
2016-08-11	10.54	10.74	10.30	10.54	166914
2016-08-12	10.51	10.64	10.39	10.54	57307
2016-08-15	10.62	10.79	10.37	10.64	59508
2016-08-16	10.59	10.99	10.48	10.70	81987
2016-08-17	10.67	10.81	10.51	10.68	41993
2016-08-18	10.67	10.86	10.56	10.65	45083
2016-08-19	10.64	10.76	10.50	10.53	206943
2016-08-22	10.57	10.60	10.49	10.52	97599
2016-08-23	10.56	10.78	10.55	10.74	188517
2016-08-24	10.70	10.90	10.61	10.72	64865
2016-08-25	10.74	10.99	10.64	10.85	215691
2016-08-26	10.90	11.02	10.67	10.78	63812
2016-08-29	10.77	10.89	10.63	10.77	209520
2016-08-30	10.78	11.25	10.78	11.16	85714
2016-08-31	11.13	11.19	10.83	10.87	88217
2016-09-01	10.86	11.13	10.70	10.87	74924
2016-09-02	10.86	11.25	10.79	11.24	131864
2016-09-06	11.25	11.27	11.03	11.27	91812
2016-09-07	11.26	11.30	11.15	11.27	69980
2016-09-08	11.24	11.39	11.15	11.36	61360
2016-09-09	11.22	11.32	10.93	10.94	57482
2016-09-12	10.91	11.04	10.87	11.01	50450
2016-09-13	10.90	11.00	10.72	10.90	75387
2016-09-14	10.90	11.10	10.77	10.94	139400
2016-09-15	10.94	11.07	10.87	11.06	76571
2016-09-16	11.11	11.23	10.95	11.14	286572
2016-09-19	11.25	11.34	11.16	11.30	58232
2016-09-20	11.32	11.45	11.27	11.35	67174
2016-09-21	11.36	11.56	11.33	11.55	50525
2016-09-22	11.60	11.75	11.49	11.74	79398
2016-09-23	11.69	11.75	11.47	11.55	48315
2016-09-26	11.42	11.47	11.23	11.35	51099
2016-09-27	11.30	11.66	11.22	11.65	59342
2016-09-28	11.59	11.71	11.38	11.66	44717
2016-09-29	11.78	11.78	11.45	11.54	50132
2016-09-30	11.64	11.81	11.42	11.74	63061
2016-10-03	11.65	11.71	11.33	11.49	156455
2016-10-04	11.47	11.66	11.46	11.54	44437
2016-10-05	11.56	11.64	11.24	11.61	53467
2016-10-06	11.66	11.70	11.47	11.63	34189
2016-10-07	11.48	11.73	11.35	11.52	34735
2016-10-10	11.67	11.72	11.60	11.65	171910
2016-10-11	11.71	11.71	11.23	11.39	51601
2016-10-12	11.37	11.52	11.20	11.27	38773
2016-10-13	11.10	11.10	10.91	10.98	80115
2016-10-14	11.01	11.17	10.89	11.14	32016
2016-10-17	10.87	11.19	10.87	10.90	28117
2016-10-18	11.04	11.11	10.89	10.89	39269
2016-10-19	10.89	11.06	10.75	10.98	52428
2016-10-20	10.90	11.01	10.75	10.93	33565
2016-10-21	10.83	10.84	10.72	10.82	28415
2016-10-24	10.86	11.11	10.86	11.03	35778
2016-10-25	10.98	11.01	10.72	10.90	55534
2016-10-26	10.95	10.98	10.77	10.80	53940
2016-10-27	10.86	10.98	10.76	10.87	33110
2016-10-28	11.36	11.36	10.83	11.09	73192
2016-10-31	11.07	11.28	10.94	11.19	113919
2016-11-01	11.19	11.24	10.99	11.12	67071
2016-11-02	11.14	11.20	10.95	10.96	50028
2016-11-03	10.91	11.10	10.85	10.98	75992
2016-11-04	10.99	11.12	10.96	10.97	69199
2016-11-07	11.21	11.26	11.06	11.23	63915
2016-11-08	11.15	11.25	11.12	11.18	38796
2016-11-09	11.10	11.52	11.06	11.50	203647
2016-11-10	11.59	11.70	11.37	11.53	139270
2016-11-11	11.60	12.41	11.44	12.38	167411
2016-11-14	12.55	12.58	12.10	12.10	110108
2016-11-15	12.40	12.40	11.26	11.98	79303
2016-11-16	11.99	12.05	11.79	11.82	192624
2016-11-17	12.01	12.26	11.96	12.21	133175
2016-11-18	12.17	12.42	11.80	12.42	94083
2016-11-21	12.40	12.60	12.23	12.51	62003
2016-11-22	12.57	12.94	12.46	12.90	105573
2016-11-23	12.85	12.97	12.73	12.85	47425
2016-11-25	12.84	12.97	12.72	12.81	24152
2016-11-28	12.70	12.89	12.62	12.75	51955
2016-11-29	12.81	12.86	12.62	12.66	37128
2016-11-30	12.70	12.94	12.43	12.45	48800
2016-12-01	12.47	12.78	12.01	12.14	72855
2016-12-02	12.12	12.34	11.90	12.15	55078
2016-12-05	12.27	12.42	12.07	12.31	87301
2016-12-06	12.34	12.74	12.31	12.69	65992
2016-12-07	12.75	12.75	12.60	12.72	47696
2016-12-08	12.68	12.87	12.68	12.80	118267
2016-12-09	12.91	13.19	12.84	13.17	105354
2016-12-12	13.04	13.45	13.04	13.36	101227
2016-12-13	13.45	13.77	13.37	13.70	87230
2016-12-14	13.57	13.63	13.01	13.36	64094
2016-12-15	13.43	13.78	13.24	13.57	98249
2016-12-16	13.61	13.90	13.46	13.61	632179
2016-12-19	13.81	14.05	13.58	13.63	113272
2016-12-20	13.70	13.98	13.58	13.76	58683
2016-12-21	13.73	13.97	13.70	13.75	68841
2016-12-22	13.80	13.93	13.61	13.89	63611
2016-12-23	13.82	14.12	13.81	14.12	76206
2016-12-27	14.03	14.43	14.03	14.06	37984
2016-12-28	14.12	14.18	14.00	14.09	35296
2016-12-29	14.07	14.21	13.80	13.96	43465
2016-12-30	14.04	14.04	13.82	13.90	66052
2017-01-03	14.15	14.26	13.67	13.83	119577
2017-01-04	13.77	13.96	13.50	13.91	132436
2017-01-05	13.75	14.07	13.70	13.73	63042
2017-01-06	13.71	13.71	13.43	13.46	82509
2017-01-09	13.39	13.65	13.25	13.45	93321
2017-01-10	13.50	13.73	13.46	13.49	88415
2017-01-11	13.46	13.52	13.30	13.52	143027
2017-01-12	13.30	13.48	13.15	13.35	37748
2017-01-13	13.41	13.70	13.41	13.63	35079
2017-01-17	13.55	13.55	13.30	13.35	44110
2017-01-18	13.37	13.74	13.37	13.45	36883
2017-01-19	13.38	13.49	13.13	13.17	35766
2017-01-20	13.15	13.40	13.06	13.13	38301
2017-01-23	13.13	13.25	13.00	13.08	27569
2017-01-24	13.13	13.36	13.08	13.27	73859
2017-01-25	13.38	13.57	13.28	13.53	33218
2017-01-26	13.48	13.50	13.17	13.25	33610
2017-01-27	13.29	13.41	13.15	13.39	32600
2017-01-30	13.25	13.25	12.94	13.12	49967
2017-01-31	13.07	13.30	12.68	13.20	56835
2017-02-01	13.25	13.50	13.25	13.48	56361
2017-02-02	13.38	13.50	12.98	13.13	51599
2017-02-03	13.21	13.48	13.21	13.41	39314
2017-02-06	13.43	13.43	12.93	13.03	50834
2017-02-07	13.04	13.32	13.02	13.07	63919
2017-02-08	13.00	13.00	12.64	12.94	86648
2017-02-09	12.94	13.19	12.86	13.17	88328
2017-02-10	13.09	13.21	12.91	13.19	53255
2017-02-13	13.20	13.47	13.12	13.39	139194
2017-02-14	13.50	13.50	13.08	13.26	64277
2017-02-15	13.21	13.42	13.12	13.37	41516
2017-02-16	13.37	13.73	13.32	13.64	193458
2017-02-17	15.92	16.09	15.01	15.72	755807
2017-02-21	15.88	16.15	15.83	16.02	587170
2017-02-22	16.05	16.45	15.98	16.39	365250
2017-02-23	16.52	16.91	16.16	16.33	374913
2017-02-24	16.33	16.83	16.05	16.65	276801
2017-02-27	17.00	17.26	16.79	17.13	558621
2017-02-28	17.10	17.19	16.40	16.65	395400
2017-03-01	16.85	17.00	16.52	16.91	253231
2017-03-02	16.98	17.28	16.79	16.94	160018
2017-03-03	17.24	17.28	16.86	16.97	224107
2017-03-06	17.10	17.20	16.97	17.04	218205
2017-03-07	16.95	17.17	16.92	17.00	117923
2017-03-08	17.02	17.20	16.98	16.99	202409
2017-03-09	17.00	17.25	16.99	17.10	154846
2017-03-10	17.15	17.25	16.69	16.81	152741
2017-03-13	16.77	17.23	16.77	17.10	145481
2017-03-14	17.04	17.19	16.94	17.05	108364
2017-03-15	17.04	17.58	16.99	17.49	296430
2017-03-16	17.65	17.83	17.47	17.56	240937
2017-03-17	17.46	17.81	17.45	17.70	277611
2017-03-20	17.50	17.64	17.32	17.39	281386
2017-03-21	17.52	17.58	16.85	16.94	201368
2017-03-22	16.89	17.05	16.53	16.67	161019
2017-03-23	16.65	17.28	16.59	17.10	177035
2017-03-24	17.10	17.61	16.66	17.24	985350
2017-03-27	17.40	18.36	17.37	18.04	480750
2017-03-28	17.93	18.04	17.67	17.78	243522
2017-03-29	17.80	18.01	17.74	17.93	223356
2017-03-30	17.96	18.36	17.92	18.29	295675
2017-03-31	18.32	18.51	17.91	18.46	285649
2017-04-03	18.46	18.67	17.91	18.08	155177
2017-04-04	18.09	18.34	17.92	18.10	158691
2017-04-05	18.15	18.44	17.76	18.01	229232
2017-04-06	18.01	18.18	17.67	18.10	179197
2017-04-07	18.06	18.08	17.88	18.00	167460
2017-04-10	18.16	18.49	18.05	18.33	281887
2017-04-11	18.34	18.53	18.19	18.48	154101
2017-04-12	18.42	18.44	17.97	18.10	95144
2017-04-13	18.05	18.25	17.86	17.95	109706
2017-04-17	17.83	18.24	17.65	17.94	143032
2017-04-18	17.93	18.00	17.74	17.89	52632
2017-04-19	18.04	18.44	17.90	18.37	184071
2017-04-20	18.50	19.05	18.31	18.81	295301
2017-04-21	18.70	18.98	18.53	18.92	196175
2017-04-24	19.20	19.28	18.82	19.13	182911
2017-04-25	19.41	19.77	19.26	19.54	260828
2017-04-26	19.54	19.82	19.46	19.68	472605
2017-04-27	19.82	21.64	19.82	21.27	909690
2017-04-28	20.80	20.80	18.15	18.73	829586
2017-05-01	18.90	20.45	18.90	20.41	449663
2017-05-02	20.41	20.86	19.76	19.90	640468
2017-05-03	19.80	19.98	19.14	19.24	359579
2017-05-04	19.24	19.80	19.20	19.64	336308
2017-05-05	19.64	19.91	18.81	19.00	366235
2017-05-08	18.80	19.24	18.69	18.88	306297
2017-05-09	18.97	19.22	18.76	19.02	283319
2017-05-10	19.08	19.27	18.90	19.04	198466
2017-05-11	19.04	19.04	18.59	18.85	241672
2017-05-12	18.73	18.79	18.37	18.66	193116
2017-05-15	18.64	18.89	18.59	18.66	198978
2017-05-16	18.72	19.08	18.49	19.05	268237
2017-05-17	18.70	18.99	18.03	18.07	217776
2017-05-18	18.07	18.41	17.65	18.25	197869
2017-05-19	18.28	18.45	17.98	18.05	191067
2017-05-22	18.00	18.21	17.84	18.13	140396
2017-05-23	18.14	18.33	17.84	18.23	203347
2017-05-24	18.30	18.40	18.04	18.07	144410
2017-05-25	18.15	18.29	17.81	18.16	219932
2017-05-26	18.14	18.28	18.01	18.20	151929
2017-05-30	17.96	18.24	17.88	18.11	278258
2017-05-31	18.10	18.35	17.87	18.33	332573
2017-06-01	18.50	18.81	18.05	18.81	415701
2017-06-02	18.82	19.35	18.75	19.09	271418
2017-06-05	19.10	19.44	18.87	18.99	275415
2017-06-06	18.83	19.19	18.62	19.07	161836
2017-06-07	19.08	19.26	19.05	19.25	175312
2017-06-08	19.31	19.73	19.07	19.60	139455
2017-06-09	19.65	19.79	18.84	18.98	342427
2017-06-12	18.69	18.70	17.76	18.19	238048
2017-06-13	18.20	18.56	18.08	18.25	217633
2017-06-14	18.25	18.44	17.36	17.59	172922
2017-06-15	17.24	17.41	16.68	17.24	244769
2017-06-16	17.10	17.68	17.09	17.37	351015
2017-06-19	17.56	17.68	17.15	17.33	195182
2017-06-20	17.31	17.61	16.85	16.95	128003
2017-06-21	16.97	17.01	16.34	16.63	435840
2017-06-22	16.53	16.81	16.30	16.71	175391
2017-06-23	16.62	17.02	16.48	16.75	434059
2017-06-26	16.75	16.97	16.33	16.56	173884
2017-06-27	16.61	16.61	16.15	16.40	283317
2017-06-28	16.46	16.73	16.26	16.47	172821
2017-06-29	16.38	16.51	15.68	16.00	231258
2017-06-30	15.99	16.14	15.71	15.74	199936
2017-07-03	15.76	15.90	15.61	15.78	129171
2017-07-05	15.77	15.99	15.61	15.72	268988
2017-07-06	15.56	15.84	15.55	15.69	200489
2017-07-07	15.79	16.29	15.58	16.19	159849
2017-07-10	16.04	16.46	16.04	16.32	169713
2017-07-11	16.40	16.77	16.24	16.71	290951
2017-07-12	18.33	18.50	17.31	17.47	554312
2017-07-13	17.37	17.46	16.94	17.06	285314
2017-07-14	17.11	18.04	17.07	18.01	432795
2017-07-17	18.15	19.67	17.93	19.45	747449
2017-07-18	19.25	19.54	18.75	19.47	367724
2017-07-19	19.58	20.18	19.29	19.67	564066
2017-07-20	19.76	19.76	19.26	19.58	258756
2017-07-21	19.60	19.60	19.17	19.28	285033
2017-07-24	19.32	19.59	19.32	19.46	252469
2017-07-25	19.53	19.75	19.22	19.58	201698
2017-07-26	19.50	19.85	19.23	19.75	210648
2017-07-27	19.85	19.97	18.97	19.40	262399
2017-07-28	20.27	20.27	18.77	19.19	398560
2017-07-31	19.28	19.68	18.17	18.22	576309
2017-08-01	18.40	18.43	17.70	18.04	448163
2017-08-02	18.10	18.11	17.19	17.60	440477
2017-08-03	17.72	17.72	17.45	17.51	256237
2017-08-04	17.45	17.87	17.40	17.65	495256
2017-08-07	17.65	18.01	17.39	17.84	236987
2017-08-08	17.78	17.96	17.57	17.66	183688
2017-08-09	17.53	17.81	17.39	17.77	154878
2017-08-10	17.60	17.70	17.25	17.26	149124
2017-08-11	17.33	17.63	17.24	17.43	137669
2017-08-14	17.42	18.10	17.42	18.03	213237
2017-08-15	18.00	18.18	17.71	17.90	148012
2017-08-16	17.94	18.21	17.86	18.02	126360
2017-08-17	17.87	18.01	17.51	17.52	144300
2017-08-18	17.43	17.75	17.11	17.64	222708
2017-08-21	17.56	17.66	17.28	17.37	229930
2017-08-22	17.55	17.90	17.55	17.79	131147
2017-08-23	17.55	17.69	17.34	17.49	87474
2017-08-24	17.57	17.66	17.40	17.53	94131
2017-08-25	17.63	17.85	17.37	17.53	103604
2017-08-28	17.57	17.81	17.46	17.66	127432
2017-08-29	17.48	17.86	17.40	17.78	182712
2017-08-30	17.77	18.99	17.77	18.90	452640
2017-08-31	19.05	19.25	18.50	18.76	252394
2017-09-01	18.75	18.85	18.50	18.70	152539
2017-09-05	18.98	19.29	18.47	18.76	343413
2017-09-06	18.87	18.89	18.35	18.78	214155
2017-09-07	18.86	19.15	18.60	18.89	144903
2017-09-08	18.89	18.89	18.31	18.36	125273
2017-09-11	18.65	19.13	18.56	19.08	176965
2017-09-12	19.15	19.39	18.96	19.35	154362
2017-09-13	19.47	19.75	19.32	19.54	145957
2017-09-14	19.52	20.15	19.44	19.79	174686
2017-09-15	19.71	20.09	19.51	20.03	498359
2017-09-18	21.50	23.50	21.35	23.27	1233795
2017-09-19	23.15	23.53	22.81	23.20	618351
2017-09-20	23.02	23.20	22.10	22.29	397545
2017-09-21	22.22	22.60	21.80	22.27	239534
2017-09-22	22.03	22.73	22.00	22.70	251597
2017-09-25	22.70	22.98	22.00	22.49	409454
2017-09-26	22.60	22.74	22.01	22.03	214139
2017-09-27	22.33	23.17	22.10	23.15	437855
2017-09-28	23.21	23.81	22.72	23.58	376618
2017-09-29	23.75	23.88	23.26	23.84	281230
2017-10-02	23.96	24.28	23.66	24.27	317661
2017-10-03	24.37	24.72	23.37	24.02	413707
2017-10-04	24.01	24.27	23.84	23.97	257279
2017-10-05	23.95	23.95	23.48	23.58	130889
2017-10-06	23.51	23.90	23.47	23.81	292893
2017-10-09	23.58	24.10	23.37	24.01	203471
2017-10-10	24.06	24.07	23.40	23.89	185855
2017-10-11	23.88	24.51	23.60	24.19	220252
2017-10-12	24.18	24.54	24.00	24.38	225305
2017-10-13	24.51	24.59	24.11	24.50	177821
2017-10-16	24.75	24.99	24.31	24.70	202832
2017-10-17	24.69	24.81	24.39	24.70	159305
2017-10-18	24.75	24.94	24.40	24.92	110339
2017-10-19	24.74	24.80	23.67	24.67	294281
2017-10-20	24.98	24.99	24.53	24.56	161906
2017-10-23	24.51	25.13	24.15	25.07	231519
2017-10-24	25.15	25.29	25.00	25.23	216300
2017-10-25	25.22	25.34	24.63	24.95	145567
2017-10-26	25.06	25.28	24.71	25.06	171705
2017-10-27	25.14	25.34	24.66	25.16	142407
2017-10-30	25.10	25.20	24.61	25.04	159326
2017-10-31	25.23	26.17	25.04	25.80	276313
2017-11-01	26.11	26.11	24.31	24.62	372698
2017-11-02	24.61	25.98	24.25	25.98	265512
2017-11-03	22.72	25.72	20.30	24.42	685801
2017-11-06	24.23	25.28	24.19	24.92	381429
2017-11-07	24.97	25.12	24.44	24.64	193440
2017-11-08	24.58	25.20	24.38	25.11	496260
2017-11-09	25.10	25.10	24.23	24.91	234105
2017-11-10	24.95	25.40	24.83	24.84	189331
2017-11-13	24.55	24.94	24.13	24.86	132541
2017-11-14	24.76	24.98	24.31	24.67	121996
2017-11-15	24.42	24.77	23.74	24.43	157521
2017-11-16	24.47	25.00	24.47	24.82	208529
2017-11-17	24.86	25.00	24.61	24.74	152892
2017-11-20	24.90	24.99	24.64	24.98	360470
2017-11-21	25.00	25.43	24.77	25.40	332964
2017-11-22	25.50	25.55	24.77	24.88	182072
2017-11-24	24.87	25.20	24.78	25.08	101525
2017-11-27	25.00	25.07	24.53	24.55	319791
2017-11-28	24.74	25.03	24.47	24.74	514314
2017-11-29	24.71	24.74	23.13	23.20	294291
2017-11-30	23.30	23.37	22.53	22.76	269986
2017-12-01	22.63	22.63	21.45	21.99	403936
2017-12-04	22.24	22.43	21.51	21.62	290656
2017-12-05	21.51	22.45	21.18	21.78	206339
2017-12-06	21.64	22.12	21.59	21.92	208142
2017-12-07	21.92	22.61	21.87	22.40	303271
2017-12-08	22.40	22.59	21.99	22.02	344843
2017-12-11	22.07	22.31	22.00	22.13	136802
2017-12-12	22.12	22.29	21.83	21.83	334780
2017-12-13	21.89	22.50	21.89	22.03	196696
2017-12-14	22.01	22.29	21.60	21.78	198722
2017-12-15	21.85	22.87	21.46	22.74	1132506
2017-12-18	23.06	23.46	22.96	23.14	235119
2017-12-19	23.15	23.36	22.90	23.00	256458
2017-12-20	23.23	23.46	22.90	22.99	97752
2017-12-21	23.07	23.07	22.36	22.38	130534
2017-12-22	22.38	22.50	22.16	22.33	78846
2017-12-26	22.16	22.17	21.88	21.99	98732
2017-12-27	21.98	22.42	21.80	22.20	302245
2017-12-28	22.24	22.40	21.92	22.09	99048
2017-12-29	22.12	22.33	21.92	21.95	170898
2018-01-02	22.17	22.72	21.95	22.57	162389
2018-01-03	22.63	22.77	22.31	22.45	312683
2018-01-04	22.52	22.97	22.41	22.81	131017
2018-01-05	22.94	23.26	22.69	23.25	191941
2018-01-08	23.19	23.55	22.89	23.39	183880
2018-01-09	23.44	23.69	23.06	23.29	207496
2018-01-10	23.04	23.09	22.49	22.69	171598
2018-01-11	22.77	23.27	22.65	23.22	137323
2018-01-12	23.27	23.68	23.01	23.03	120359
2018-01-16	23.20	23.68	22.96	23.10	136190
2018-01-17	23.39	24.63	22.97	24.52	249378
2018-01-18	24.52	25.14	24.15	24.48	210804
2018-01-19	24.52	24.90	24.31	24.76	123092
2018-01-22	24.66	24.66	23.72	23.88	170772
2018-01-23	23.82	24.05	23.67	23.81	88277
2018-01-24	23.67	23.75	23.02	23.36	170832
2018-01-25	23.71	23.71	22.90	23.18	224437
2018-01-26	23.43	24.01	23.33	24.01	138328
2018-01-29	23.90	23.94	23.20	23.43	130910
2018-01-30	23.09	23.82	23.00	23.34	181111
2018-01-31	23.55	23.97	22.73	22.77	351480
2018-02-01	22.67	23.08	22.61	22.74	203338
2018-02-02	22.53	22.80	21.72	21.95	228296
2018-02-05	21.64	22.28	20.88	20.90	212116
2018-02-06	20.50	21.59	20.50	21.51	270478
2018-02-07	21.31	22.16	21.00	21.25	207233
2018-02-08	21.39	21.79	20.36	20.62	250182
2018-02-09	20.88	21.24	20.14	21.05	258522
2018-02-12	21.17	21.52	20.85	21.13	229555
2018-02-13	20.98	21.36	20.84	21.15	120645
2018-02-14	20.95	22.10	20.95	22.05	200884
2018-02-15	22.33	23.30	22.06	22.91	655729
2018-02-16	19.10	20.00	18.60	19.31	1480964
2018-02-20	19.09	19.80	19.08	19.36	383226
2018-02-21	19.40	19.73	19.20	19.46	478757
2018-02-22	19.54	19.84	19.19	19.68	312679
2018-02-23	19.79	19.89	19.34	19.59	167566
2018-02-26	19.61	20.41	19.50	20.26	377697
2018-02-27	20.23	20.38	19.73	19.75	269006
2018-02-28	19.91	20.20	19.41	20.03	296245
2018-03-01	20.04	20.43	19.65	19.99	262656
2018-03-02	19.76	20.15	19.58	20.07	137267
2018-03-05	20.14	20.58	19.95	20.37	301188
2018-03-06	20.43	21.13	20.34	20.97	202075
2018-03-07	20.82	21.52	20.82	21.47	333934
2018-03-08	21.47	21.66	21.25	21.46	107542
2018-03-09	21.68	22.34	21.68	22.26	166032
2018-03-12	22.36	22.49	22.13	22.31	154005
2018-03-13	22.47	22.77	22.03	22.15	145893
2018-03-14	22.27	22.30	21.83	22.11	206708
2018-03-15	22.24	22.83	22.15	22.59	133602
2018-03-16	22.59	22.98	22.26	22.65	345475
2018-03-19	22.59	22.73	22.15	22.40	208497
2018-03-20	22.41	22.92	22.34	22.76	160985
2018-03-21	22.83	24.88	22.83	24.71	388032
2018-03-22	24.46	24.78	24.31	24.48	329045
2018-03-23	24.51	24.73	23.37	23.47	350339
2018-03-26	23.94	24.82	23.87	24.38	197642
2018-03-27	24.43	24.64	22.78	22.91	220746
2018-03-28	22.90	22.93	22.30	22.48	241040
2018-03-29	22.69	23.25	22.20	22.81	371212
2018-04-02	22.71	22.96	22.13	22.23	192310
2018-04-03	22.46	22.67	22.13	22.55	178343
2018-04-04	22.06	22.93	22.00	22.82	113210
2018-04-05	23.08	23.44	22.45	22.64	144779
2018-04-06	22.40	22.98	22.26	22.41	191052
2018-04-09	22.60	22.93	22.32	22.36	153073
2018-04-10	22.75	23.34	22.67	23.10	200909
2018-04-11	22.97	23.44	22.97	23.16	86770
2018-04-12	23.29	23.45	23.17	23.41	74618
2018-04-13	23.50	23.60	23.27	23.40	87222
2018-04-16	23.56	23.56	23.12	23.44	105924
2018-04-17	23.61	23.93	23.53	23.77	106389
2018-04-18	23.75	23.87	23.25	23.67	295915
2018-04-19	23.50	23.75	22.32	22.40	237684
2018-04-20	22.29	22.54	22.08	22.31	253961
2018-04-23	22.40	22.55	22.14	22.23	227468
2018-04-24	22.34	22.76	22.01	22.17	211901
2018-04-25	22.04	22.29	21.23	21.70	120553
2018-04-26	21.87	22.23	21.23	22.03	127987
2018-04-27	22.14	22.14	21.43	21.59	146500
2018-04-30	21.66	21.94	21.38	21.40	110623
2018-05-01	21.33	21.79	21.25	21.71	127373
2018-05-02	21.69	22.28	21.69	21.98	195129
2018-05-03	21.90	22.29	21.81	22.06	242411
2018-05-04	21.99	22.70	21.94	22.60	131623
2018-05-07	22.61	23.42	22.45	23.35	259392
2018-05-08	23.45	24.41	20.21	21.87	1545516
2018-05-09	21.87	22.78	21.70	22.75	1015895
2018-05-10	22.63	23.53	22.46	23.34	717928
2018-05-11	23.38	23.90	23.08	23.63	516972
2018-05-14	23.75	23.96	23.31	23.51	397197
2018-05-15	23.50	23.59	23.08	23.21	279047
2018-05-16	23.30	23.53	23.04	23.32	312784
2018-05-17	23.37	23.46	22.96	23.03	232868
2018-05-18	23.03	23.03	22.16	22.73	493859
2018-05-21	22.80	23.67	22.80	23.58	325716
2018-05-22	23.67	24.25	23.67	24.19	302276
2018-05-23	24.00	24.51	23.95	24.47	346550
2018-05-24	24.42	24.61	24.25	24.44	401307
2018-05-25	24.31	24.57	24.21	24.24	376670
2018-05-29	23.80	24.58	23.70	24.26	374395
2018-05-30	24.45	24.66	24.22	24.25	280281
2018-05-31	24.30	24.65	23.95	24.02	204708
2018-06-01	24.16	24.54	24.02	24.46	198437
2018-06-04	24.74	24.74	24.29	24.56	250951
2018-06-05	24.67	25.28	24.43	25.25	331585
2018-06-06	25.32	25.96	25.08	25.93	397517
2018-06-07	25.90	25.90	25.28	25.53	422843
2018-06-08	25.44	25.44	24.62	24.97	305243
2018-06-11	24.95	25.28	24.47	24.54	310162
2018-06-12	24.66	24.97	24.33	24.96	231412
2018-06-13	24.99	25.27	24.72	25.22	299178
2018-06-14	25.21	25.37	24.87	25.25	182589
2018-06-15	25.07	25.23	24.78	25.22	308215
2018-06-18	25.13	25.36	24.78	24.80	263489
2018-06-19	24.60	24.83	24.34	24.71	227705
2018-06-20	24.84	24.91	24.39	24.85	201425
2018-06-21	24.88	25.39	24.57	25.34	257416
2018-06-22	25.39	25.88	24.87	25.18	466984
2018-06-25	25.00	25.00	23.82	24.33	290260
2018-06-26	24.47	24.61	24.08	24.35	449712
2018-06-27	24.49	24.58	23.82	23.82	299020
2018-06-28	23.77	23.83	23.20	23.45	261342
2018-06-29	23.59	24.65	23.54	24.51	525361
2018-07-02	24.36	24.48	24.01	24.47	216952
2018-07-03	24.47	24.50	23.75	23.83	329914
2018-07-05	24.06	24.47	24.06	24.46	136420
2018-07-06	24.37	25.18	24.19	25.14	214720
2018-07-09	25.38	25.96	25.13	25.93	216516
2018-07-10	26.00	26.66	25.93	26.25	299078
2018-07-11	26.16	26.16	24.53	24.81	466131
2018-07-12	24.89	25.36	24.47	25.20	217914
2018-07-13	25.19	25.40	24.99	25.24	230590
2018-07-16	25.21	25.52	25.05	25.45	125620
2018-07-17	25.32	25.78	25.22	25.75	133323
2018-07-18	25.74	26.21	25.54	26.16	456877
2018-07-19	26.04	26.41	25.79	26.24	268092
2018-07-20	26.23	26.36	25.82	26.03	123595
2018-07-23	25.96	25.96	25.27	25.54	198341
2018-07-24	25.69	25.95	25.14	25.18	202223
2018-07-25	25.17	25.22	24.47	24.70	151523
2018-07-26	24.63	25.13	24.59	24.90	190185
2018-07-27	25.11	25.62	25.01	25.54	260607
2018-07-30	25.54	25.63	24.92	24.95	153822
2018-07-31	25.02	25.66	25.02	25.18	145192
2018-08-01	25.13	25.59	24.63	24.98	136130
2018-08-02	24.74	25.47	24.54	25.38	164677
2018-08-03	26.03	26.46	25.20	26.29	598490
2018-08-06	26.15	27.37	25.83	27.27	397661
2018-08-07	27.43	27.77	27.06	27.42	295241
2018-08-08	27.27	27.42	26.49	26.52	216505
2018-08-09	26.62	26.87	26.10	26.30	139290
2018-08-10	26.13	26.30	25.85	26.17	115585
2018-08-13	26.21	27.00	25.96	26.88	135964
2018-08-14	26.99	27.83	26.94	27.47	330717
2018-08-15	27.21	27.43	26.20	26.38	141622
2018-08-16	26.41	26.62	26.15	26.24	122059
2018-08-17	26.09	26.09	25.16	25.73	218697
2018-08-20	25.75	25.86	25.30	25.56	130794
2018-08-21	25.75	26.18	25.41	25.83	284699
2018-08-22	25.84	26.20	25.66	26.09	146065
2018-08-23	26.03	26.14	25.61	25.81	124182
2018-08-24	25.81	26.13	25.71	26.07	184752
2018-08-27	26.20	26.60	25.99	26.32	184241
2018-08-28	26.31	26.98	26.18	26.83	177244
2018-08-29	26.80	26.84	26.44	26.72	139685
2018-08-30	26.62	26.78	26.08	26.14	181652
2018-08-31	26.08	26.47	25.50	26.38	320799
2018-09-04	26.26	26.63	25.58	25.81	134310
2018-09-05	25.82	25.90	25.46	25.85	121351
2018-09-06	25.84	25.84	24.56	24.61	298632
2018-09-07	24.62	24.79	23.91	23.99	251205
2018-09-10	24.08	24.17	23.36	23.42	157374
2018-09-11	23.39	23.39	22.83	23.26	156491
2018-09-12	23.16	23.16	22.05	22.20	276488
2018-09-13	22.47	23.14	22.35	22.71	232398
2018-09-14	22.82	23.03	22.36	22.60	217761
2018-09-17	22.45	22.54	21.73	21.76	194832
2018-09-18	21.76	22.03	21.33	21.34	149109
2018-09-19	21.34	21.53	20.72	20.95	195805
2018-09-20	20.95	21.41	20.86	21.38	193133
2018-09-21	21.38	21.83	21.13	21.75	504843
2018-09-24	22.02	22.98	21.79	22.94	335841
2018-09-25	22.99	23.41	22.54	22.80	388912
2018-09-26	22.70	22.98	22.70	22.82	258094
2018-09-27	22.95	24.43	22.83	23.82	475365
2018-09-28	23.72	25.20	23.39	25.10	981678
2018-10-01	25.26	25.51	24.74	25.20	2525008
2018-10-02	25.30	25.63	23.67	24.19	1183315
2018-10-03	24.19	24.19	23.68	23.80	757854
2018-10-04	23.70	23.70	22.89	23.27	574638
2018-10-05	23.25	23.73	22.49	22.67	333560
2018-10-08	22.60	23.27	22.23	22.49	559282
2018-10-09	22.41	22.43	21.92	22.12	438547
2018-10-10	21.96	21.96	21.22	21.27	507564
2018-10-11	21.34	21.54	20.79	20.82	349659
2018-10-12	21.27	21.58	20.65	21.03	240445
2018-10-15	21.02	21.30	20.83	21.07	244459
2018-10-16	21.30	21.89	21.16	21.84	317836
2018-10-17	21.95	22.25	21.71	21.98	298817
2018-10-18	21.83	21.83	21.18	21.49	403352
2018-10-19	21.58	22.05	20.89	20.89	345042
2018-10-22	20.95	21.10	20.64	20.82	373882
2018-10-23	20.38	20.38	19.74	20.12	328032
2018-10-24	19.94	20.08	18.95	18.96	364453
2018-10-25	19.09	19.96	18.98	19.83	450784
2018-10-26	19.42	19.61	18.73	19.32	230182
2018-10-29	19.36	20.01	18.98	19.29	570525
2018-10-30	19.29	20.05	19.29	20.02	243198
2018-10-31	20.46	20.90	20.05	20.80	323139
2018-11-01	20.80	21.57	20.67	21.47	472741
2018-11-02	21.48	22.12	21.33	22.00	287498
2018-11-05	21.81	22.12	21.20	21.47	566423
2018-11-06	19.00	19.35	17.60	18.06	1770169
2018-11-07	17.93	18.29	17.69	18.27	619978
2018-11-08	18.07	18.60	17.90	18.55	530768
2018-11-09	18.60	18.90	18.21	18.86	405402
2018-11-12	18.61	18.84	17.85	18.36	582923
2018-11-13	18.35	18.39	17.26	17.44	1242858
2018-11-14	17.55	17.80	17.35	17.37	293762
2018-11-15	17.17	17.84	16.95	17.84	268660
2018-11-16	17.50	18.00	17.22	17.85	412886
2018-11-19	17.75	17.99	17.12	17.20	520284
2018-11-20	16.84	17.46	16.67	17.21	476722
2018-11-21	17.47	18.00	17.30	17.72	296917
2018-11-23	17.55	18.13	17.55	17.79	76036
2018-11-26	18.07	18.55	17.80	18.43	294249
2018-11-27	18.25	18.70	18.18	18.42	166294
2018-11-28	18.53	19.14	17.97	18.99	503298
2018-11-29	18.83	19.31	18.78	18.95	257825
2018-11-30	19.04	19.62	18.80	19.60	564890
2018-12-03	20.05	20.05	19.14	19.51	536268
2018-12-04	19.43	19.54	18.39	18.62	785078
2018-12-06	18.15	18.35	17.34	17.67	393678
2018-12-07	17.75	17.75	16.64	16.78	302940
2018-12-10	16.77	17.58	16.77	17.41	371913
2018-12-11	17.76	17.91	17.18	17.37	148231
2018-12-12	17.61	17.93	17.12	17.62	173231
2018-12-13	17.65	17.78	17.19	17.20	228430
2018-12-14	17.01	17.35	16.53	16.65	246982
2018-12-17	16.65	16.87	16.29	16.46	419853
2018-12-18	16.56	16.96	16.47	16.50	206343
2018-12-19	16.41	16.64	15.47	15.59	174499
2018-12-20	15.53	15.70	14.76	15.06	455660
2018-12-21	15.14	15.14	14.08	14.67	1466094
2018-12-24	14.56	14.87	14.18	14.52	241089
2018-12-26	14.52	15.48	14.41	15.46	578803
2018-12-27	15.20	15.90	15.20	15.85	356926
2018-12-28	15.99	16.12	15.42	15.81	428036
2018-12-31	15.83	16.13	15.57	16.07	261605
2019-01-02	15.73	16.61	15.73	16.29	205698
2019-01-03	16.02	16.14	15.59	15.71	279116
2019-01-04	16.02	16.52	15.94	16.50	324413
2019-01-07	16.51	16.93	16.51	16.92	331410
2019-01-08	17.05	17.05	16.47	16.58	316628
2019-01-09	16.73	17.40	16.73	17.01	223206
2019-01-10	16.86	17.64	16.86	17.33	211779
2019-01-11	17.26	17.77	17.26	17.48	240109
2019-01-14	17.21	17.62	17.00	17.15	286215
2019-01-15	17.29	17.41	17.15	17.39	108714
2019-01-16	17.45	17.82	17.32	17.37	153835
2019-01-17	17.28	17.64	17.22	17.49	396504
2019-01-18	17.55	18.12	17.55	17.76	154419
2019-01-22	17.74	17.78	17.29	17.41	177877
2019-01-23	16.93	17.13	15.99	16.17	390309
2019-01-24	16.29	17.50	16.29	17.04	326409
2019-01-25	17.19	18.00	17.19	17.69	387727
2019-01-28	17.21	18.17	17.21	17.47	271511
2019-01-29	17.48	17.60	17.22	17.26	139531
2019-01-30	17.51	17.80	17.35	17.66	277458
2019-01-31	17.47	17.89	17.40	17.54	172239
2019-02-01	17.53	17.76	17.47	17.68	134519
2019-02-04	17.73	17.85	17.49	17.62	172524
2019-02-05	17.59	17.96	17.48	17.67	251325
2019-02-06	17.73	18.42	17.73	18.22	290143
2019-02-07	18.00	18.34	15.81	17.93	190471
2019-02-08	17.73	17.97	17.71	17.73	123802
2019-02-11	17.74	17.88	17.45	17.67	128560
2019-02-12	17.83	18.06	17.83	17.91	165493
2019-02-13	18.00	18.25	17.83	18.14	179980
2019-02-14	18.11	18.62	18.11	18.44	212361
2019-02-15	18.47	18.80	18.47	18.64	121726
2019-02-19	18.62	18.78	18.39	18.64	171466
2019-02-20	18.62	19.00	18.62	18.83	229766
2019-02-21	18.81	18.94	18.42	18.55	149676
2019-02-22	18.55	18.68	18.41	18.68	284079
2019-02-25	18.87	19.21	18.77	18.78	200468
2019-02-26	18.69	18.92	18.47	18.48	174474
2019-02-27	18.38	18.40	17.87	17.89	154340
2019-02-28	17.87	17.97	17.64	17.89	219367
2019-03-01	18.10	18.20	17.74	17.96	189774
2019-03-04	18.00	18.15	17.83	17.97	111185
2019-03-05	17.94	18.20	17.75	18.00	166088
2019-03-06	17.97	17.97	17.45	17.45	132864
2019-03-07	17.45	17.46	16.99	17.13	114920
2019-03-08	16.94	17.21	16.76	17.10	139539
2019-03-11	17.15	17.51	17.15	17.47	134766
2019-03-12	17.49	17.81	17.25	17.61	343546
2019-03-13	16.87	17.55	16.15	16.35	797178
2019-03-14	16.21	16.27	15.29	15.43	568572
2019-03-15	15.51	15.72	15.17	15.22	595700
2019-03-18	15.14	15.18	14.77	15.06	459827
2019-03-19	15.11	15.35	14.78	14.80	408291
2019-03-20	14.84	14.86	14.55	14.61	273183
2019-03-21	14.62	15.40	14.59	15.30	691583
2019-03-22	15.25	15.44	14.65	14.70	474887
2019-03-25	14.68	14.79	14.25	14.40	360108
2019-03-26	14.50	14.80	14.25	14.58	454377
2019-03-27	14.55	14.69	14.19	14.44	294062
2019-03-28	14.43	14.71	14.21	14.55	461260
2019-03-29	14.74	14.97	14.61	14.75	293985
2019-04-01	14.99	15.18	14.96	15.13	224504
2019-04-02	15.13	15.36	15.05	15.24	392772
2019-04-03	15.46	15.84	15.21	15.41	459828
2019-04-04	15.34	15.69	15.19	15.21	461236
2019-04-05	15.28	15.49	15.00	15.06	358335
2019-04-08	15.03	15.41	14.91	15.32	324224
2019-04-09	15.23	15.30	14.98	15.05	357606
2019-04-10	15.06	15.25	14.95	15.19	265579
2019-04-11	15.26	15.31	14.72	14.79	222260
2019-04-12	14.93	15.01	14.72	14.82	305408
2019-04-15	14.84	14.95	14.59	14.73	153187
2019-04-16	14.79	15.21	14.79	15.14	254620
2019-04-17	15.35	15.40	14.98	15.07	298701
2019-04-18	15.02	15.26	14.80	14.83	295482
2019-04-22	14.80	14.89	14.62	14.72	268884
2019-04-23	14.75	15.13	14.73	14.82	363723
2019-04-24	14.85	15.21	14.75	14.79	394305
2019-04-25	14.81	14.90	14.43	14.44	337641
2019-04-26	14.09	14.73	14.09	14.72	298938
2019-04-29	14.73	14.92	14.64	14.68	338069
2019-04-30	14.69	14.86	14.53	14.83	284725
2019-05-01	14.90	15.25	14.69	14.69	435469
2019-05-02	14.66	14.98	14.59	14.79	466826
2019-05-03	14.88	15.45	14.82	15.42	574612
2019-05-06	14.88	15.56	14.63	15.47	490522
2019-05-07	16.58	20.05	16.58	19.21	2228108
2019-05-08	19.14	19.14	18.00	18.00	857821
2019-05-09	17.79	17.93	17.26	17.92	532240
2019-05-10	17.86	17.91	17.45	17.70	316640
2019-05-13	17.20	17.28	16.15	16.28	295042
2019-05-14	16.47	16.76	16.22	16.67	310116
2019-05-15	16.35	16.78	16.20	16.65	463148
2019-05-16	16.55	16.55	16.28	16.34	405582
2019-05-17	16.13	16.37	15.62	15.71	223508
2019-05-20	15.35	15.54	15.05	15.21	287849
2019-05-21	15.44	15.48	15.24	15.38	153571
2019-05-22	15.16	15.42	14.92	15.08	127332
2019-05-23	14.86	14.90	14.29	14.53	304164
2019-05-24	14.63	14.85	14.44	14.71	258097
2019-05-28	14.81	14.98	14.48	14.87	211978
2019-05-29	14.70	14.84	14.44	14.58	326873
2019-05-30	14.57	14.86	14.10	14.60	179142
2019-05-31	14.47	14.65	14.23	14.55	435288
2019-06-03	14.64	14.82	14.52	14.72	326772
2019-06-04	14.94	15.53	14.75	15.49	621548
2019-06-05	15.49	15.80	15.17	15.76	251801
2019-06-06	15.68	16.31	15.65	16.28	365863
2019-06-07	16.42	16.66	16.31	16.51	424249
2019-06-10	16.59	17.35	16.51	17.30	291580
2019-06-11	17.55	17.66	16.62	16.68	282210
2019-06-12	16.68	16.76	16.04	16.30	152043
2019-06-13	16.31	16.55	16.22	16.46	132986
2019-06-14	16.36	16.43	15.65	15.69	236064
2019-06-17	15.74	16.09	15.62	15.75	142288
2019-06-18	15.65	16.28	15.65	16.10	217082
2019-06-19	16.10	16.11	15.69	15.78	146985
2019-06-20	16.10	16.58	15.71	15.84	228481
2019-06-21	15.74	15.89	15.51	15.76	263934
2019-06-24	15.77	15.77	15.31	15.33	172835
2019-06-25	15.39	15.45	15.02	15.04	124837
2019-06-26	15.26	15.65	15.15	15.18	103323
2019-06-27	15.31	15.64	15.31	15.62	195209
2019-06-28	15.72	16.00	15.40	15.43	976961
2019-07-01	15.91	16.21	15.75	15.98	384356
2019-07-02	15.86	15.99	15.55	15.69	241757
2019-07-03	15.70	15.75	15.54	15.60	336669
2019-07-05	15.50	15.59	15.02	15.29	160846
2019-07-08	15.07	15.18	14.72	15.06	294128
2019-07-09	14.85	14.88	13.86	14.55	790922
2019-07-10	14.70	14.90	14.19	14.22	263329
2019-07-11	14.30	14.41	13.95	14.27	421501
2019-07-12	14.30	14.76	14.30	14.58	259981
2019-07-15	14.62	14.73	14.18	14.43	166468
2019-07-16	14.42	14.50	14.05	14.29	507457
2019-07-17	14.43	14.54	14.29	14.39	384047
2019-07-18	14.39	14.60	14.30	14.33	176973
2019-07-19	14.31	14.40	13.92	14.03	282654
2019-07-22	14.16	14.98	14.16	14.88	632253
2019-07-23	14.91	15.09	14.61	14.97	229885
2019-07-24	15.22	16.32	15.09	16.14	618736
2019-07-25	16.07	16.14	15.50	15.54	416754
2019-07-26	15.42	15.84	15.40	15.70	364253
2019-07-29	15.67	15.73	15.19	15.70	198245
2019-07-30	15.51	15.85	15.50	15.72	175309
2019-07-31	15.75	15.75	15.11	15.16	363146
2019-08-01	15.09	15.94	15.09	15.37	522146
2019-08-02	15.22	15.26	14.77	14.92	511586
2019-08-05	14.55	14.62	14.16	14.31	468459
2019-08-06	13.51	14.31	12.86	12.98	1588270
2019-08-07	12.66	12.95	12.41	12.84	661422
2019-08-08	12.99	13.54	12.81	13.43	555753
2019-08-09	13.34	13.45	12.73	13.08	521922
2019-08-12	13.08	13.39	13.07	13.27	462871
2019-08-13	13.17	13.54	12.98	13.06	339704
2019-08-14	12.69	12.80	12.39	12.55	338840
2019-08-15	12.62	12.78	12.43	12.54	270952
2019-08-16	12.56	12.83	12.46	12.71	376116
2019-08-19	12.92	13.13	12.71	12.72	254613
2019-08-20	12.67	12.76	12.39	12.44	441808
2019-08-21	12.62	12.77	12.48	12.57	412055
2019-08-22	12.55	12.67	12.42	12.55	199386
2019-08-23	12.39	12.43	11.89	12.09	459138
2019-08-26	12.34	12.44	11.96	12.06	253484
2019-08-27	12.08	12.25	11.56	11.61	331072
2019-08-28	11.57	11.78	11.37	11.65	227552
2019-08-29	11.87	12.15	11.86	11.89	183180
2019-08-30	11.98	12.04	11.75	11.92	201335
2019-09-03	11.74	11.89	11.55	11.75	350553
2019-09-04	11.95	12.42	11.94	12.27	244815
2019-09-05	13.33	13.33	12.82	12.99	512950
2019-09-06	13.04	13.30	12.90	13.15	412848
2019-09-09	13.16	13.93	13.14	13.84	680626
2019-09-10	13.76	13.98	13.60	13.88	417549
2019-09-11	13.99	14.33	13.81	14.31	576679
2019-09-12	14.43	14.53	13.90	14.46	461984
2019-09-13	14.51	14.55	14.27	14.38	286615
2019-09-16	14.19	14.34	14.10	14.22	192090
2019-09-17	14.20	14.20	13.80	14.07	205173
2019-09-18	14.11	14.27	13.91	14.20	358284
2019-09-19	14.24	14.36	13.86	14.01	336676
2019-09-20	14.03	14.21	13.84	13.92	439890
2019-09-23	13.90	14.33	13.79	14.27	336852
2019-09-24	14.25	14.48	14.07	14.16	424434
2019-09-25	14.15	14.47	14.05	14.39	483033
2019-09-26	14.42	14.42	13.69	13.71	257728
2019-09-27	13.63	13.88	13.31	13.39	272807
2019-09-30	13.48	13.68	13.35	13.51	487756
2019-10-01	13.61	14.03	13.02	13.06	327214
2019-10-02	12.95	13.19	12.83	13.09	208238
2019-10-03	13.04	13.69	12.81	13.46	856771
2019-10-04	13.59	14.03	13.58	13.94	438113
2019-10-07	13.92	14.41	13.76	14.01	401158
2019-10-08	13.81	13.92	13.49	13.83	398076
2019-10-09	13.94	13.99	13.65	13.85	364175
2019-10-10	13.91	14.13	13.71	13.74	209915
2019-10-11	14.00	14.59	14.00	14.27	363519
2019-10-14	14.29	14.43	14.06	14.42	182832
2019-10-15	14.42	14.79	14.42	14.79	216973
2019-10-16	14.74	14.98	14.74	14.85	269558
2019-10-17	15.10	15.46	14.87	15.05	252405
2019-10-18	14.94	15.14	14.85	15.04	175326
2019-10-21	15.28	15.53	15.16	15.27	180157
2019-10-22	15.28	15.48	15.07	15.46	171880
2019-10-23	15.30	15.63	15.17	15.54	188795
2019-10-24	15.73	15.86	15.34	15.76	302206
2019-10-25	15.73	16.64	15.67	16.28	262492
2019-10-28	16.34	16.73	16.34	16.63	207418
2019-10-29	16.65	16.74	16.33	16.70	284670
2019-10-30	16.70	16.70	16.06	16.47	349338
2019-10-31	16.44	16.66	16.12	16.62	343908
2019-11-01	16.79	17.55	16.72	17.45	372667
2019-11-04	19.00	20.00	17.94	19.08	758578
2019-11-05	19.00	19.68	18.80	19.51	473552
2019-11-06	19.53	19.70	18.88	19.54	254093
2019-11-07	19.77	19.82	19.36	19.62	316516
2019-11-08	19.43	19.73	19.28	19.71	192256
2019-11-11	19.44	19.75	19.16	19.71	260875
2019-11-12	19.75	20.27	19.72	19.78	348839
2019-11-13	19.69	20.25	19.43	20.21	413789
2019-11-14	20.04	20.23	19.92	20.10	521672
2019-11-15	20.34	20.45	19.74	19.83	290278
2019-11-18	19.86	19.86	18.78	18.79	262643
2019-11-19	18.79	18.89	18.39	18.57	226906
2019-11-20	18.50	18.66	18.12	18.21	266369
2019-11-21	18.07	18.07	17.14	17.22	393139
2019-11-22	17.36	17.56	17.12	17.40	321622
2019-11-25	17.44	18.08	17.44	17.97	209981
2019-11-26	18.60	18.60	17.53	17.60	260164
2019-11-27	17.63	17.93	17.51	17.86	125147
2019-11-29	17.77	17.89	17.63	17.74	64483
2019-12-02	17.77	17.83	17.36	17.58	192891
2019-12-03	17.25	17.62	17.19	17.55	175285
2019-12-04	17.73	18.20	17.73	18.06	211551
2019-12-05	18.19	18.56	18.12	18.50	255637
2019-12-06	18.78	19.02	18.62	18.84	255574
2019-12-09	18.79	18.97	18.69	18.72	203388
2019-12-10	18.73	19.20	18.67	19.17	237967
2019-12-11	19.21	19.58	19.09	19.54	282198
2019-12-12	19.55	20.44	19.55	20.38	231480
2019-12-13	20.40	20.73	20.14	20.42	208091
2019-12-16	20.51	21.00	20.51	20.71	238793
2019-12-17	20.75	21.30	20.63	21.27	203554
2019-12-18	21.31	21.66	20.93	21.54	188077
2019-12-19	21.53	22.00	21.39	21.86	222092
2019-12-20	21.92	22.44	21.64	22.31	623993
2019-12-23	22.37	22.89	22.20	22.66	589730
2019-12-24	22.70	22.70	21.97	22.26	111096
2019-12-26	22.24	22.34	22.05	22.27	106108
2019-12-27	22.42	22.43	21.63	22.30	246058
2019-12-30	22.41	22.85	21.81	22.74	274276
2019-12-31	22.60	23.03	22.58	22.85	266760
2020-01-02	23.18	23.19	22.46	22.69	274297
2020-01-03	22.35	22.71	22.22	22.67	196994
2020-01-06	22.03	22.57	21.24	22.52	306492
2020-01-07	22.62	23.14	22.36	23.10	173373
2020-01-08	23.09	23.47	23.00	23.40	176064
2020-01-09	23.43	23.69	23.15	23.33	186808
2020-01-10	23.39	23.63	23.10	23.26	281913
2020-01-13	23.41	24.18	23.24	24.06	210517
2020-01-14	24.16	24.45	23.82	23.99	592077
2020-01-15	24.02	24.16	23.41	23.71	190280
2020-01-16	24.32	25.38	24.07	24.90	482002
2020-01-17	25.00	25.21	24.57	25.15	232815
2020-01-21	25.00	25.43	24.88	24.99	173386
2020-01-22	25.26	25.41	24.53	24.59	424478
2020-01-23	24.67	25.54	24.47	25.53	413109
2020-01-24	25.78	25.89	24.56	24.90	287502
2020-01-27	24.07	24.07	22.31	23.49	250458
2020-01-28	23.82	24.21	23.60	24.15	176015
2020-01-29	24.20	24.35	23.67	23.85	148236
2020-01-30	23.60	23.68	22.75	23.52	272906
2020-01-31	23.32	23.32	22.28	22.37	208291
2020-02-03	22.56	23.07	22.53	22.90	246891
2020-02-04	23.39	23.96	23.03	23.79	207499
2020-02-05	24.33	24.76	23.54	24.71	151842
2020-02-06	24.79	24.90	24.18	24.33	179820
2020-02-07	24.06	24.31	23.35	23.48	172800
2020-02-10	23.44	24.84	22.96	24.81	281858
2020-02-11	25.00	25.40	24.74	25.24	264364
2020-02-12	25.15	26.43	25.15	25.90	588265
2020-02-13	21.33	24.87	21.00	24.32	919758
2020-02-14	24.50	25.04	23.61	23.71	254506
2020-02-18	23.27	23.69	22.84	23.14	209254
2020-02-19	23.33	23.33	22.67	22.90	218840
2020-02-20	22.74	22.90	21.97	22.53	122847
2020-02-21	22.42	22.42	21.43	21.72	374525
2020-02-24	20.64	21.64	20.60	21.59	295605
2020-02-25	21.78	22.11	21.50	21.63	462943
2020-02-26	21.76	22.05	20.91	20.96	174824
2020-02-27	20.24	21.39	20.00	20.78	256147
2020-02-28	19.88	21.04	19.52	20.47	291571
2020-03-02	20.61	20.83	20.00	20.80	141651
2020-03-03	20.77	21.32	19.70	19.76	213983
2020-03-04	20.03	20.23	19.42	20.17	256057
2020-03-05	19.67	20.25	19.59	19.89	205930
2020-03-06	19.27	19.86	18.86	19.51	134019
2020-03-09	18.04	18.55	17.40	17.64	139668
2020-03-10	18.18	18.37	17.26	17.69	206107
2020-03-11	17.15	17.77	16.00	16.20	200681
2020-03-12	15.24	15.27	13.49	13.52	274975
2020-03-13	14.50	15.15	12.80	14.75	330915
2020-03-16	12.97	13.95	11.73	11.85	191756
2020-03-17	12.17	13.32	11.29	13.32	328030
2020-03-18	12.30	12.88	9.71	9.92	422341
2020-03-19	9.12	10.60	8.89	9.80	812747
2020-03-20	10.15	11.63	10.15	10.46	508537
2020-03-23	10.54	12.48	10.23	11.62	467524
2020-03-24	12.39	12.79	11.81	12.45	371803
2020-03-25	12.49	13.37	12.01	13.09	425954
2020-03-26	13.24	14.68	13.09	14.37	398443
2020-03-27	14.00	14.00	12.80	13.06	341102
2020-03-30	13.33	13.77	12.48	12.89	322241
2020-03-31	12.90	13.31	12.19	12.38	528251
2020-04-01	11.85	12.53	11.49	11.70	467761
2020-04-02	11.59	11.98	11.14	11.48	486108
2020-04-03	11.35	11.95	10.92	11.24	536181
2020-04-06	11.82	13.56	11.82	13.47	540670
2020-04-07	14.12	14.65	13.13	13.64	509214
2020-04-08	13.98	14.48	13.45	14.38	250695
2020-04-09	14.86	15.25	14.38	14.65	367392
2020-04-13	15.76	15.76	14.48	15.49	336309
2020-04-14	16.08	16.60	15.86	16.48	237507
2020-04-15	15.86	15.95	14.83	15.02	281976
2020-04-16	15.32	16.01	14.98	15.57	255768
2020-04-17	16.52	16.82	15.88	15.90	244731
2020-04-20	15.99	15.99	15.20	15.42	281398
2020-04-21	14.76	14.87	13.77	13.81	289738
2020-04-22	14.31	14.91	14.02	14.59	185703
2020-04-23	14.53	15.24	14.46	14.73	312888
2020-04-24	14.65	14.97	14.50	14.90	137434
2020-04-27	15.03	15.79	15.03	15.51	263872
2020-04-28	16.02	16.78	15.83	16.51	275319
2020-04-29	17.00	18.31	16.79	18.09	262768
2020-04-30	17.73	17.73	16.11	16.53	333994
2020-05-01	15.91	15.95	14.61	15.20	263549
2020-05-04	15.01	15.58	14.61	15.06	204493
2020-05-05	15.32	16.38	15.25	15.41	283012
2020-05-06	14.50	15.30	13.01	14.65	704457
2020-05-07	14.89	14.98	14.20	14.80	350248
2020-05-08	15.23	15.44	14.91	15.10	365048
2020-05-11	14.98	14.98	14.30	14.39	334881
2020-05-12	14.46	14.58	14.02	14.05	310884
2020-05-13	13.98	14.11	13.11	13.16	379606
2020-05-14	12.89	13.56	12.30	13.55	294300
2020-05-15	13.32	13.46	12.86	13.12	259072
2020-05-18	13.51	14.73	13.51	14.64	384423
2020-05-19	14.58	15.41	14.48	14.89	289267
2020-05-20	15.30	15.65	15.01	15.33	256285
2020-05-21	15.71	16.53	15.19	15.33	326460
2020-05-22	15.35	15.49	14.97	15.30	175431
2020-05-26	15.82	16.49	15.69	15.73	309223
2020-05-27	16.06	16.38	15.40	16.10	425286
2020-05-28	16.24	16.24	14.74	14.83	349121
2020-05-29	14.70	15.34	14.64	15.06	344578
2020-06-01	15.01	15.57	15.01	15.19	276693
2020-06-02	15.34	15.59	14.99	15.28	240365
2020-06-03	15.64	17.01	15.64	16.48	381410
2020-06-04	16.37	17.07	16.21	16.85	266987
2020-06-05	17.58	17.92	17.37	17.65	345222
2020-06-08	18.00	18.00	17.56	17.67	213109
2020-06-09	17.31	17.82	16.72	17.59	219151
2020-06-10	17.55	17.55	16.90	16.93	155835
2020-06-11	16.09	16.25	14.87	14.89	234143
2020-06-12	15.64	16.09	15.09	15.62	171543
2020-06-15	15.10	15.91	14.87	15.81	184665
2020-06-16	17.07	17.29	16.28	16.93	235021
2020-06-17	16.93	17.29	16.48	16.79	271496
2020-06-18	16.57	17.90	16.57	17.45	381335
2020-06-19	17.71	17.92	17.21	17.50	366667
2020-06-22	17.54	17.54	17.09	17.47	173601
2020-06-23	17.70	17.74	16.50	17.18	225193
2020-06-24	16.99	17.27	16.26	16.29	160480
2020-06-25	16.23	16.58	15.93	16.58	150503
2020-06-26	16.45	16.50	15.88	16.05	389812
2020-06-29	16.24	16.87	16.04	16.78	195930
2020-06-30	16.74	17.43	16.49	17.34	257141
2020-07-01	17.42	17.47	16.55	16.59	133537
2020-07-02	16.97	17.31	16.56	16.87	132316
2020-07-06	17.35	17.40	17.17	17.31	94158
2020-07-07	17.07	17.12	16.39	16.41	172306
2020-07-08	16.40	16.83	16.36	16.75	105267
2020-07-09	16.74	17.07	16.42	16.89	165879
2020-07-10	16.97	17.01	16.57	16.83	144372
2020-07-13	17.11	17.55	16.71	16.71	140281
2020-07-14	16.59	16.77	16.31	16.73	117408
2020-07-15	17.08	17.35	16.76	16.95	160398
2020-07-16	16.67	16.72	16.30	16.50	112110
2020-07-17	16.40	16.79	16.18	16.75	129531
2020-07-20	16.69	17.15	16.63	17.08	112901
2020-07-21	17.47	17.56	16.98	17.07	134390
2020-07-22	16.83	17.39	16.75	17.34	182741
2020-07-23	17.24	18.27	17.24	18.22	273669
2020-07-24	18.00	18.18	17.62	18.05	532302
2020-07-27	18.26	18.93	18.14	18.79	218489
2020-07-28	18.88	19.09	18.44	18.48	390451
2020-07-29	18.39	18.86	18.39	18.65	217940
2020-07-30	19.15	20.08	18.25	19.43	708144
2020-07-31	19.43	19.50	18.48	18.83	310667
2020-08-03	19.01	19.23	18.84	18.99	332304
2020-08-04	18.82	19.13	18.24	18.46	223546
2020-08-05	18.64	18.75	18.08	18.47	152936
2020-08-06	18.44	18.44	17.62	17.72	162419
2020-08-07	17.64	17.98	17.59	17.91	169481
2020-08-10	18.03	18.22	17.70	17.96	190443
2020-08-11	17.87	18.59	17.82	18.22	210575
2020-08-12	18.46	18.76	18.28	18.68	164881
2020-08-13	18.54	18.78	18.35	18.50	127705
2020-08-14	18.36	18.70	18.34	18.44	160778
2020-08-17	18.52	19.03	18.44	18.81	110164
2020-08-18	18.95	18.99	17.68	18.00	189859
2020-08-19	18.06	18.15	17.72	18.08	195476
2020-08-20	17.90	18.03	17.56	17.71	167873
2020-08-21	17.68	17.80	16.79	16.93	411354
2020-08-24	17.12	17.59	16.99	17.52	135696
2020-08-25	17.69	17.69	17.03	17.57	107085
2020-08-26	17.56	17.57	17.29	17.30	117968
2020-08-27	17.37	17.71	16.81	16.87	178912
2020-08-28	17.44	18.26	17.23	18.03	417840
2020-08-31	17.94	18.32	17.14	17.20	319906
2020-09-01	18.08	18.47	17.59	18.22	986789
2020-09-02	18.29	19.49	18.29	19.11	482035
2020-09-03	18.94	18.98	17.34	17.48	367901
2020-09-04	17.57	17.63	16.31	16.71	277263
2020-09-08	16.13	16.27	15.73	16.01	337798
2020-09-09	16.53	16.64	15.95	16.17	222599
2020-09-10	16.18	16.49	15.94	16.07	241796
2020-09-11	16.27	16.52	16.00	16.10	199581
2020-09-14	16.33	16.98	16.14	16.94	155560
2020-09-15	17.14	17.28	16.77	16.81	157763
2020-09-16	16.95	17.47	16.94	17.27	148607
2020-09-17	16.75	17.46	16.50	17.34	197092
2020-09-18	17.50	17.67	17.13	17.56	551344
2020-09-21	17.11	17.23	16.75	17.21	282383
2020-09-22	17.35	17.35	16.84	17.14	208802
2020-09-23	17.09	17.94	16.52	16.65	265185
2020-09-24	16.53	16.98	16.41	16.76	154632
2020-09-25	16.60	17.17	16.43	16.80	154937
2020-09-28	17.05	17.72	16.97	17.60	159039
2020-09-29	17.47	17.80	17.35	17.56	139037
2020-09-30	17.59	17.94	17.12	17.18	178284
2020-10-01	17.35	18.37	17.31	18.36	240265
2020-10-02	17.77	18.71	17.40	18.12	328204
2020-10-05	18.31	18.46	17.65	18.10	318948
2020-10-06	18.00	18.69	17.87	18.16	205942
2020-10-07	18.42	18.65	18.11	18.56	395239
2020-10-08	18.88	19.13	18.60	18.83	172874
2020-10-09	19.18	20.27	19.08	19.69	238037
2020-10-12	19.75	20.02	19.50	19.97	182753
2020-10-13	19.91	20.21	19.75	19.87	123219
2020-10-14	19.94	20.00	18.78	19.09	276640
2020-10-15	18.78	19.80	18.42	19.46	141279
2020-10-16	19.50	19.53	19.11	19.13	107151
2020-10-19	19.31	19.62	19.03	19.09	121805
2020-10-20	19.26	19.31	18.97	19.12	122093
2020-10-21	19.17	19.27	18.85	18.90	84368
2020-10-22	18.90	18.94	18.43	18.79	173755
2020-10-23	18.83	19.29	18.61	19.22	135898
2020-10-26	19.10	19.12	18.20	18.45	116311
2020-10-27	18.49	18.62	18.04	18.07	97432
2020-10-28	17.60	17.78	17.15	17.20	180574
2020-10-29	18.10	20.84	18.00	20.67	589232
2020-10-30	20.71	22.40	20.40	21.73	902205
2020-11-02	22.09	22.92	21.80	22.78	496108
2020-11-03	22.85	23.80	22.51	22.96	435094
2020-11-04	22.78	23.46	22.46	23.23	271335
2020-11-05	23.55	23.75	22.89	23.35	218274
2020-11-06	23.00	23.49	22.95	23.13	191868
2020-11-09	23.80	24.75	23.19	23.44	374703
2020-11-10	23.40	24.64	23.40	24.14	352442
2020-11-11	24.33	24.89	24.02	24.57	129436
2020-11-12	24.75	26.39	24.45	26.13	590766
2020-11-13	26.24	27.34	25.65	25.77	381427
2020-11-16	26.90	28.01	26.49	28.01	622654
2020-11-17	27.78	28.86	27.57	28.41	398833
2020-11-18	28.66	28.78	28.03	28.17	405606
2020-11-19	27.99	28.29	26.84	27.50	293702
2020-11-20	27.29	27.87	27.26	27.38	264827
2020-11-23	27.68	27.94	27.12	27.65	214079
2020-11-24	28.03	28.15	27.43	27.59	213878
2020-11-25	27.41	27.51	26.52	27.06	177915
2020-11-27	27.17	28.09	27.03	28.05	109584
2020-11-30	28.58	29.26	28.19	28.39	611327
2020-12-01	28.90	29.89	28.10	29.54	702678
2020-12-02	30.00	31.44	29.29	30.52	725099
2020-12-03	31.90	35.20	31.50	34.97	1573894
2020-12-04	34.90	38.73	34.03	38.49	1146724
2020-12-07	38.13	38.88	36.34	38.25	601294
2020-12-08	37.82	38.50	37.18	37.95	320432
2020-12-09	37.76	38.21	35.89	36.19	529841
2020-12-10	35.55	37.00	35.07	35.98	313349
2020-12-11	35.59	38.35	35.59	37.08	1064743
2020-12-14	37.64	39.14	35.22	36.15	892782
2020-12-15	36.47	37.52	36.17	37.42	357698
2020-12-16	37.30	37.60	36.31	37.11	310862
2020-12-17	37.65	38.29	36.81	37.58	397303
2020-12-18	37.94	40.35	37.63	38.10	1955508
2020-12-21	38.00	38.42	36.21	38.15	678460
2020-12-22	39.38	39.97	36.68	37.81	495905
2020-12-23	38.63	41.00	38.00	38.55	397878
2020-12-24	38.72	39.66	38.03	38.75	139400
2020-12-28	39.29	39.80	37.64	38.74	350095
2020-12-29	38.82	38.90	36.06	36.19	488634
2020-12-30	36.32	39.80	36.32	38.21	488468
2020-12-31	38.02	38.54	37.55	38.18	209294
2021-01-04	38.51	40.30	37.60	39.81	827414
2021-01-05	39.95	42.70	39.95	41.50	980674
2021-01-06	42.01	43.35	41.55	42.15	842381
2021-01-07	42.82	43.43	41.67	42.50	587519
2021-01-08	43.03	43.20	40.68	42.00	627649
2021-01-11	41.77	44.07	41.20	43.95	777285
2021-01-12	44.77	46.15	44.25	45.61	563725
2021-01-13	45.66	46.06	43.66	45.36	449547
2021-01-14	46.00	46.94	45.50	46.27	422157
2021-01-15	45.67	46.60	44.83	45.22	412217
2021-01-19	45.68	48.09	45.52	48.00	622524
2021-01-20	48.86	49.37	48.13	48.70	727904
2021-01-21	49.35	49.35	47.53	48.21	380767
2021-01-22	48.01	48.48	46.85	48.36	285260
2021-01-25	48.90	49.63	46.77	47.11	440126
2021-01-26	47.14	47.56	44.12	44.61	476012
2021-01-27	43.23	43.53	40.47	41.98	989199
2021-01-28	42.21	43.16	40.15	42.29	716826
2021-01-29	42.11	42.51	39.88	40.68	588709
2021-02-01	41.22	42.37	40.44	42.12	475874
2021-02-02	42.99	43.76	42.01	43.41	419871
2021-02-03	43.59	44.58	42.18	42.39	316547
2021-02-04	42.84	44.90	42.50	44.84	421178
2021-02-05	45.15	45.53	44.45	45.11	381417
2021-02-08	45.98	47.53	45.60	47.42	455016
2021-02-09	47.34	48.05	46.57	47.54	446371
2021-02-10	47.74	48.57	46.34	47.20	448361
2021-02-11	50.00	50.65	47.15	50.48	862776
2021-02-12	51.86	51.86	49.20	50.55	544292
2021-02-16	51.21	51.75	49.31	49.58	381891
2021-02-17	48.55	49.21	46.85	48.83	476147
2021-02-18	48.22	48.22	45.54	47.17	499255
2021-02-19	48.00	48.50	46.47	46.57	488144
2021-02-22	46.18	46.28	44.73	45.14	363408
2021-02-23	43.02	45.19	41.56	44.75	508623
2021-02-24	44.39	47.66	43.62	47.51	520893
2021-02-25	47.57	47.58	42.83	43.11	398058
2021-02-26	42.86	44.12	40.20	43.45	942025
2021-03-01	45.40	46.11	44.13	45.99	409671
2021-03-02	44.32	45.36	42.89	44.66	1803583
2021-03-03	45.53	46.84	38.51	41.86	1688645
2021-03-04	39.98	40.55	38.55	39.47	3452379
2021-03-05	40.70	40.99	36.50	40.18	3591208
2021-03-08	40.90	41.51	37.72	38.23	924333
2021-03-09	39.73	41.47	38.94	40.71	1026445
2021-03-10	41.38	42.10	40.17	40.77	757263
2021-03-11	42.18	42.49	40.51	41.99	1109298
2021-03-12	41.36	42.22	40.68	42.11	626379
2021-03-15	42.69	44.14	41.68	43.70	886176
2021-03-16	44.44	47.19	43.96	46.68	1040784
2021-03-17	45.90	46.80	43.76	46.29	576864
2021-03-18	45.41	46.22	43.34	43.63	623969
2021-03-19	43.81	44.70	42.31	43.96	677180
2021-03-22	44.75	45.25	43.45	43.88	312616
2021-03-23	43.78	44.26	40.05	40.33	454915
2021-03-24	41.78	42.71	39.65	39.69	549090
2021-03-25	38.74	39.81	37.49	39.56	462747
2021-03-26	40.05	41.15	39.31	40.83	411951
2021-03-29	40.03	41.06	38.80	39.51	520169
2021-03-30	40.13	40.36	39.14	40.00	270846
2021-03-31	40.28	42.25	40.18	41.84	486901
2021-04-01	43.18	46.06	42.76	46.00	563644
2021-04-05	46.98	49.85	45.78	49.62	1065742
2021-04-06	49.87	50.70	49.09	49.78	637604
2021-04-07	49.54	50.23	48.28	48.91	463362
2021-04-08	49.64	50.70	48.70	50.30	667060
2021-04-09	49.67	50.00	48.73	49.84	360816
2021-04-12	50.00	50.00	48.17	48.84	583275
2021-04-13	49.44	49.44	47.19	48.10	517388
2021-04-14	48.02	48.85	47.67	48.31	621427
2021-04-15	48.71	48.71	47.05	47.82	543214
2021-04-16	47.96	48.99	47.05	48.66	425707
2021-04-19	47.97	48.63	44.21	44.75	778024
2021-04-20	44.41	44.41	41.39	42.09	467621
2021-04-21	42.03	44.32	41.21	44.23	401327
2021-04-22	44.39	44.65	42.93	43.04	364475
2021-04-23	43.40	45.12	43.21	44.62	340097
2021-04-26	44.85	46.97	44.77	46.20	392434
2021-04-27	46.54	46.54	45.39	45.98	297769
2021-04-28	45.51	47.00	44.73	46.77	396472
2021-04-29	46.48	47.00	38.00	38.85	2209485
2021-04-30	39.42	40.40	38.25	40.01	1472511
2021-05-03	40.23	40.92	39.45	40.31	932494
2021-05-04	40.00	40.15	36.69	36.84	1029309
2021-05-05	37.32	38.24	36.25	37.49	563495
2021-05-06	37.15	37.79	36.46	37.76	503768
2021-05-07	38.30	39.20	37.80	38.86	382264
2021-05-10	39.00	39.11	36.54	36.56	611918
2021-05-11	35.01	36.93	34.07	36.71	531460
2021-05-12	35.61	35.77	33.40	33.58	756487
2021-05-13	33.92	35.29	33.80	34.66	760902
2021-05-14	34.93	36.59	34.60	36.47	518122
2021-05-17	35.64	36.49	35.22	36.41	435759
2021-05-18	36.88	37.50	36.09	36.09	408700
2021-05-19	34.88	36.77	34.68	36.56	402820
2021-05-20	36.70	37.44	36.10	37.20	343992
2021-05-21	37.64	37.81	35.87	35.88	383129
2021-05-24	36.19	37.49	35.91	37.00	556137
2021-05-25	37.07	37.70	36.19	36.37	505888
2021-05-26	36.40	37.26	36.08	36.58	330074
2021-05-27	36.67	37.60	36.67	37.07	352480
2021-05-28	37.29	37.53	36.78	37.22	257387
2021-06-01	38.08	38.08	36.61	37.81	611621
2021-06-02	37.85	38.17	37.06	37.22	321652
2021-06-03	36.80	37.00	36.10	36.20	405359
2021-06-04	36.63	37.32	36.48	37.09	591696
2021-06-07	36.84	37.03	35.16	35.95	690280
2021-06-08	36.40	36.50	35.26	36.18	385436
2021-06-09	36.45	36.64	36.07	36.12	338628
2021-06-10	36.30	36.57	35.74	35.96	251695
2021-06-11	36.07	36.36	35.74	36.25	185933
2021-06-14	36.35	37.01	36.33	36.67	416770
2021-06-15	36.84	37.36	36.19	36.30	249948
2021-06-16	36.11	36.97	36.01	36.72	315698
2021-06-17	36.54	37.15	35.87	36.54	296760
2021-06-18	35.72	36.43	34.10	34.18	875525
2021-06-21	34.50	35.08	33.97	34.00	590155
2021-06-22	33.84	34.49	33.50	34.42	394057
2021-06-23	34.69	34.92	34.52	34.63	437210
2021-06-24	35.04	35.35	34.80	35.10	624724
2021-06-25	35.14	36.15	34.50	34.75	2625865
2021-06-28	35.11	35.92	34.97	35.84	636172
2021-06-29	35.96	37.12	35.96	36.58	927407
2021-06-30	37.91	37.95	36.06	36.79	1168229
2021-07-01	37.00	37.37	35.67	36.19	974547
2021-07-02	36.50	36.59	35.56	36.22	353692
2021-07-06	36.63	36.69	35.03	35.35	405567
2021-07-07	35.48	35.55	34.28	34.63	451554
2021-07-08	33.79	35.09	33.28	34.99	805094
2021-07-09	35.27	35.74	34.89	35.72	365814
2021-07-12	35.94	36.42	35.57	36.24	419630
2021-07-13	36.00	36.33	35.70	36.28	455363
2021-07-14	36.89	37.29	35.26	35.29	487983
2021-07-15	35.00	35.00	33.62	34.32	368981
2021-07-16	34.73	34.73	32.90	32.93	317885
2021-07-19	32.63	34.44	32.45	34.36	769432
2021-07-20	34.46	36.48	34.12	36.18	622453
2021-07-21	36.37	37.49	36.22	37.47	552727
2021-07-22	37.41	37.44	36.16	36.47	313049
2021-07-23	36.87	37.35	35.77	37.33	634868
2021-07-26	37.43	38.11	36.55	37.17	409763
2021-07-27	36.95	37.29	34.80	35.91	408226
2021-07-28	36.09	37.69	36.02	37.26	345035
2021-07-29	35.99	36.30	33.54	34.42	1967840
2021-07-30	33.89	35.43	33.88	35.41	757441
2021-08-02	35.50	36.63	35.17	35.19	536517
2021-08-03	35.14	35.73	34.12	35.49	527223
2021-08-04	35.25	35.70	34.56	34.64	260583
2021-08-05	34.84	35.50	34.49	34.71	443111
2021-08-06	35.00	35.08	34.26	34.90	319719
2021-08-09	35.00	35.08	34.13	34.27	278643
2021-08-10	34.43	34.50	33.62	33.83	361451
2021-08-11	34.07	34.25	33.18	33.94	303017
2021-08-12	32.82	32.82	30.43	30.51	1514906
2021-08-13	30.78	31.55	30.36	31.21	791218
2021-08-16	31.05	31.65	30.82	30.88	389255
2021-08-17	30.40	30.70	29.58	29.81	530613
2021-08-18	29.70	30.52	29.51	29.58	292151
2021-08-19	29.22	29.93	29.00	29.59	550908
2021-08-20	29.53	30.21	29.41	29.99	361605
2021-08-23	30.15	30.58	29.91	30.40	450950
2021-08-24	30.57	31.25	30.50	31.05	724504
2021-08-25	31.20	32.13	30.94	31.74	527424
2021-08-26	31.78	32.71	31.62	32.56	689603
2021-08-27	33.00	35.76	32.86	35.27	1111777
2021-08-30	36.31	37.15	35.50	36.57	1268295
2021-08-31	36.73	36.73	34.42	35.68	765501
2021-09-01	35.69	35.79	34.22	34.58	497182
2021-09-02	34.71	35.45	34.67	34.97	316750
2021-09-03	34.85	35.78	34.68	35.57	293295
2021-09-07	35.62	36.25	35.12	35.25	289921
2021-09-08	35.17	35.17	33.51	34.02	497652
2021-09-09	34.11	34.92	33.99	34.55	297540
2021-09-10	35.04	35.66	34.36	34.42	368765
2021-09-13	34.93	35.00	33.87	34.41	359380
2021-09-14	34.66	34.86	33.63	33.78	239126
2021-09-15	33.90	33.94	32.86	33.89	343624
2021-09-16	33.52	34.30	33.21	33.98	278695
2021-09-17	34.03	34.14	33.01	33.45	714835
2021-09-20	32.50	32.66	31.64	32.49	346185
2021-09-21	32.79	32.90	31.35	31.84	387909
2021-09-22	32.20	33.09	32.08	32.83	241799
2021-09-23	32.91	33.46	32.91	33.25	234595
2021-09-24	33.43	33.43	32.65	33.05	212069
2021-09-27	32.65	33.59	32.63	33.41	230540
2021-09-28	33.59	33.85	32.09	32.27	445314
2021-09-29	32.50	32.50	31.40	31.64	305297
2021-09-30	32.51	32.90	31.92	31.94	442166
2021-10-01	32.05	32.60	31.43	31.96	346044
2021-10-04	31.88	32.10	30.81	31.10	316795
2021-10-05	31.20	31.83	30.96	31.21	274522
2021-10-06	30.81	31.62	30.75	31.20	202073
2021-10-07	31.58	32.22	31.23	31.33	234603
2021-10-08	31.45	31.45	30.56	30.62	180911
2021-10-11	30.62	31.22	30.61	30.64	192614
2021-10-12	30.82	31.03	30.20	30.39	238442
2021-10-13	30.48	30.79	29.92	30.05	287080
2021-10-14	30.93	31.26	30.58	31.01	283258
2021-10-15	31.47	31.48	30.65	30.69	360531
2021-10-18	30.58	31.37	30.42	30.97	335114
2021-10-19	31.02	31.45	30.93	31.21	302053
2021-10-20	31.16	31.47	30.75	31.30	242935
2021-10-21	30.97	31.23	30.71	30.90	405512
2021-10-22	31.24	31.70	30.77	30.91	515316
2021-10-25	31.03	31.86	30.78	31.44	658474
2021-10-26	31.67	31.73	30.85	30.89	342688
2021-10-27	30.87	31.62	30.64	30.65	324152
2021-10-28	31.00	33.08	30.93	33.01	758059
2021-10-29	31.99	32.14	30.10	32.04	1462988
2021-11-01	32.31	34.76	32.04	34.39	1141039
2021-11-02	34.53	35.60	34.46	34.83	800150
2021-11-03	35.34	35.52	34.64	35.23	555831
2021-11-04	35.50	35.75	34.60	35.12	617630
2021-11-05	35.44	36.18	35.25	35.93	511114
2021-11-08	36.12	36.74	35.30	35.88	595899
2021-11-09	36.17	37.13	35.85	36.40	616615
2021-11-10	35.05	36.30	34.87	35.31	532596
2021-11-11	35.50	35.84	35.35	35.69	221600
2021-11-12	35.85	36.28	35.46	36.26	346351
2021-11-15	37.42	38.89	36.52	37.29	784702
2021-11-16	37.22	38.50	37.11	38.29	473711
2021-11-17	38.29	38.76	37.93	38.17	444450
2021-11-18	38.22	38.83	36.90	37.18	772137
2021-11-19	36.95	37.97	36.53	36.81	378024
2021-11-22	37.01	37.83	35.31	35.48	786167
2021-11-23	35.48	36.17	34.31	35.68	399043
2021-11-24	35.13	35.50	34.60	35.40	175680
2021-11-26	34.06	34.69	33.34	33.72	304503
2021-11-29	34.46	34.63	33.46	34.14	494422
2021-11-30	33.69	34.46	32.59	32.97	432904
2021-12-01	33.85	34.63	32.52	32.54	916734
2021-12-02	32.54	32.85	31.78	32.46	612064
2021-12-03	32.91	33.34	31.47	31.86	450308
2021-12-06	32.00	32.56	31.00	32.32	379144
2021-12-07	33.08	35.01	33.00	34.59	336513
2021-12-08	34.49	36.16	33.88	35.83	395257
2021-12-09	35.43	35.99	35.02	35.02	428988
2021-12-10	35.39	35.80	34.77	35.63	412708
2021-12-13	35.71	35.74	34.07	34.65	647081
2021-12-14	34.11	35.00	33.86	34.49	456961
2021-12-15	34.86	38.91	34.58	38.85	1124509
2021-12-16	39.37	39.85	35.88	36.99	957318
2021-12-17	36.85	37.62	35.20	36.21	1682468
2021-12-20	35.09	36.09	35.00	35.92	401922
2021-12-21	37.00	37.61	36.71	37.15	443108
2021-12-22	36.81	38.28	36.51	38.21	346799
2021-12-23	38.21	38.50	37.85	38.01	281717
2021-12-27	38.10	38.34	37.51	37.85	389053
2021-12-28	38.00	38.56	37.24	37.61	301077
2021-12-29	37.65	38.49	37.61	38.28	242482
2021-12-30	38.06	38.62	37.90	38.01	276889
2021-12-31	38.07	38.27	37.68	38.09	197890
2022-01-03	38.50	39.73	38.20	39.27	433137
2022-01-04	39.47	39.86	38.14	38.97	313153
2022-01-05	38.71	39.69	37.46	37.60	464510
2022-01-06	37.39	38.51	36.66	37.95	252518
2022-01-07	37.15	38.16	35.89	35.92	355487
2022-01-10	35.33	35.50	33.67	34.80	468674
2022-01-11	34.67	35.83	34.25	35.61	225658
2022-01-12	35.73	36.78	35.64	36.49	446034
2022-01-13	37.25	37.75	35.06	35.20	310760
2022-01-14	34.68	36.35	34.33	36.35	207117
2022-01-18	35.57	35.91	33.93	34.05	359875
2022-01-19	34.37	34.90	32.74	32.85	316200
2022-01-20	33.41	34.30	32.15	32.23	469873
2022-01-21	31.88	33.26	31.27	31.65	387898
2022-01-24	30.76	32.73	29.64	32.58	666480
2022-01-25	31.45	32.37	30.79	31.63	422043
2022-01-26	32.93	33.74	31.56	32.33	412472
2022-01-27	32.43	32.96	30.03	30.52	514378
2022-01-28	30.47	30.85	29.33	30.78	394329
2022-01-31	30.76	33.05	30.06	32.98	415098
2022-02-01	33.18	33.30	31.81	32.47	358934
2022-02-02	33.09	33.09	31.76	32.34	319964
2022-02-03	31.21	31.75	30.30	30.52	416797
2022-02-04	30.43	31.55	29.98	31.14	348957
2022-02-07	31.67	32.47	31.25	31.49	341886
2022-02-08	31.55	32.81	31.55	32.62	453005
2022-02-09	33.24	34.29	33.06	34.21	320013
2022-02-10	33.18	34.13	32.51	32.64	372649
2022-02-11	33.00	33.12	30.10	30.85	1275272
2022-02-14	30.62	31.73	30.39	31.08	862027
2022-02-15	31.69	32.90	31.68	32.76	525774
2022-02-16	32.49	33.10	31.80	32.90	275789
2022-02-17	32.33	32.96	32.06	32.52	377138
2022-02-18	32.50	32.76	31.41	31.91	326434
2022-02-22	31.30	32.15	30.92	31.22	432652
2022-02-23	31.66	32.12	30.26	30.38	398539
2022-02-24	29.56	31.84	28.87	31.79	497827
2022-02-25	31.72	31.91	31.01	31.64	533515
2022-02-28	31.26	31.45	30.55	31.18	483133
2022-03-01	31.18	31.22	29.65	29.92	297422
2022-03-02	30.11	31.12	29.92	30.99	420776
2022-03-03	31.17	31.17	29.53	29.80	387701
2022-03-04	29.33	29.63	27.95	28.09	670891
2022-03-07	28.25	28.65	26.31	26.42	688039
2022-03-08	26.46	28.18	25.89	27.33	914387
2022-03-09	28.54	29.43	28.33	29.01	356371
2022-03-10	28.11	29.18	27.88	29.03	346006
2022-03-11	29.23	29.76	28.33	28.35	244058
2022-03-14	28.30	28.52	26.98	27.35	425057
2022-03-15	27.36	28.58	27.36	28.57	355593
2022-03-16	29.03	30.70	29.03	30.67	335844
2022-03-17	30.47	31.16	30.35	30.98	223389
2022-03-18	30.20	32.22	30.20	32.13	644156
2022-03-21	32.02	32.36	30.97	31.22	252050
2022-03-22	31.17	32.14	31.15	31.29	166049
2022-03-23	30.77	31.23	30.14	30.16	222462
2022-03-24	30.40	31.49	30.17	31.48	204418
2022-03-25	31.53	31.60	30.79	31.03	188580
2022-03-28	30.53	30.93	29.69	30.51	277763
2022-03-29	31.00	31.78	30.63	31.19	427810
2022-03-30	30.83	31.10	29.96	29.99	222877
2022-03-31	29.96	30.25	29.54	29.60	288987
2022-04-01	29.72	30.20	28.47	28.69	384353
2022-04-04	28.80	29.36	28.69	28.99	179998
2022-04-05	28.76	28.92	27.67	27.79	383964
2022-04-06	27.24	27.36	26.38	26.75	427378
2022-04-07	26.58	27.49	26.31	27.24	880061
2022-04-08	27.00	27.26	26.54	26.65	397270
2022-04-11	26.16	26.77	25.75	25.79	283464
2022-04-12	25.50	26.73	25.50	25.93	326446
2022-04-13	26.24	26.58	26.05	26.44	247491
2022-04-14	26.51	26.68	25.46	25.47	268807
2022-04-18	25.25	26.24	25.16	25.90	288979
2022-04-19	25.90	26.82	25.71	26.69	224160
2022-04-20	27.22	27.62	26.70	26.75	282339
2022-04-21	27.29	27.55	25.79	26.08	255206
2022-04-22	26.03	26.47	25.56	25.61	153779
2022-04-25	25.22	26.22	25.06	26.20	320695
2022-04-26	25.76	26.07	25.15	25.60	322368
2022-04-27	25.36	26.28	25.26	25.48	307096
2022-04-28	26.12	27.58	25.58	27.23	454402
2022-04-29	27.23	28.39	26.33	26.56	484156
2022-05-02	26.66	27.30	26.24	27.29	314493
2022-05-03	27.17	28.05	26.86	27.71	257876
2022-05-04	28.14	29.50	27.59	29.46	380256
2022-05-05	28.77	29.07	27.72	28.39	414832
2022-05-06	28.07	28.96	27.66	28.31	402479
2022-05-09	27.66	27.95	26.75	27.09	263412
2022-05-10	27.69	27.85	26.40	27.06	251970
2022-05-11	26.92	27.45	26.04	26.13	175885
2022-05-12	25.77	26.69	25.51	26.26	272370
2022-05-13	26.86	28.26	26.53	28.04	370710
2022-05-16	27.65	28.25	27.35	27.49	289725
2022-05-17	28.29	30.13	28.11	30.08	468400
2022-05-18	29.32	30.00	28.63	29.00	506343
2022-05-19	28.79	29.19	28.17	28.31	288666
2022-05-20	28.97	29.31	26.88	27.94	252233
2022-05-23	28.15	30.12	27.75	28.26	254947
2022-05-24	27.81	27.96	26.62	27.15	302022
2022-05-25	26.99	28.26	26.99	28.02	382204
2022-05-26	27.99	29.83	27.81	29.53	393866
2022-05-27	29.68	30.60	29.68	30.54	381192
2022-05-31	30.48	30.61	29.70	30.43	394218
2022-06-01	30.43	30.82	29.25	29.84	281664
2022-06-02	29.68	30.67	29.60	30.67	231422
2022-06-03	30.11	30.15	29.59	29.82	213656
2022-06-06	30.41	30.67	29.46	29.64	227105
2022-06-07	29.31	30.07	29.24	30.01	176773
2022-06-08	29.84	29.89	29.11	29.28	236441
2022-06-09	28.98	29.44	28.63	28.68	210502
2022-06-10	28.15	28.91	27.61	28.00	258848
2022-06-13	26.74	27.31	26.25	26.77	351121
2022-06-14	27.06	27.31	26.57	26.87	263532
2022-06-15	27.08	28.28	26.97	27.79	246410
2022-06-16	26.71	27.08	25.38	25.71	360638
2022-06-17	26.04	26.33	25.52	25.77	488334
2022-06-21	26.36	27.11	26.28	26.95	267121
2022-06-22	26.33	26.97	26.33	26.61	300943
2022-06-23	26.78	27.00	26.32	26.89	280164
2022-06-24	27.11	28.16	27.11	27.82	1399442
2022-06-27	28.15	28.48	27.56	28.15	190182
2022-06-28	28.44	28.45	27.44	27.70	231742
2022-06-29	27.36	27.47	26.49	26.95	305652
2022-06-30	26.58	27.92	26.39	27.75	326389
2022-07-01	27.32	27.36	24.38	24.85	588321
2022-07-05	24.13	25.06	24.06	25.04	424534
2022-07-06	25.04	25.11	24.25	24.62	294569
2022-07-07	25.10	26.02	25.05	25.89	339090
2022-07-08	25.73	26.38	25.52	26.38	251149
2022-07-11	25.86	26.01	25.46	25.69	249745
2022-07-12	26.03	27.08	26.00	26.37	547128
2022-07-13	25.62	26.55	25.58	26.52	431875
2022-07-14	26.26	27.15	25.75	27.13	347588
2022-07-15	27.70	27.70	26.68	27.27	294576
2022-07-18	27.63	27.76	26.45	26.45	213315
2022-07-19	26.96	27.91	26.56	27.82	304750
2022-07-20	27.84	29.09	27.81	28.97	341076
2022-07-21	29.03	29.31	28.88	29.31	207095
2022-07-22	29.30	29.30	28.22	28.56	171805
2022-07-25	28.43	28.49	27.78	28.45	172857
2022-07-26	28.37	28.67	28.15	28.30	183976
2022-07-27	28.58	29.43	28.34	29.02	507793
2022-07-28	29.00	29.05	28.01	28.97	424030
2022-07-29	29.55	29.55	28.17	28.58	454333
2022-08-01	28.42	29.40	28.01	29.15	360045
2022-08-02	28.71	29.80	28.71	29.11	445614
2022-08-03	29.13	30.68	29.08	30.40	354468
2022-08-04	30.67	31.35	30.39	31.25	299419
2022-08-05	30.77	31.50	30.12	30.48	227740
2022-08-08	30.38	30.82	29.12	29.46	202799
2022-08-09	29.07	29.07	26.61	26.96	500572
2022-08-10	27.63	29.29	27.54	28.89	338189
2022-08-11	29.19	29.96	28.89	29.10	188004
2022-08-12	29.61	30.53	29.50	30.34	238979
2022-08-15	30.18	30.50	29.75	30.22	230200
2022-08-16	30.08	30.21	29.42	29.70	172510
2022-08-17	29.15	29.27	28.40	28.89	194319
2022-08-18	28.95	29.98	28.95	29.65	184999
2022-08-19	29.13	29.18	28.76	29.09	217179
2022-08-22	28.31	28.52	27.93	28.08	213195
2022-08-23	27.98	28.75	27.98	28.30	133342
2022-08-24	28.59	28.92	28.31	28.69	252488
2022-08-25	28.60	30.54	28.60	30.51	296142
2022-08-26	30.56	30.80	28.85	28.85	323558
2022-08-29	28.37	29.12	28.15	28.21	304032
2022-08-30	28.51	28.56	27.53	27.81	927200
2022-08-31	27.91	27.91	26.70	26.83	389926
2022-09-01	26.31	26.50	25.50	26.34	241445
2022-09-02	26.55	27.39	26.15	26.69	229155
2022-09-06	26.67	27.24	26.34	26.79	271663
2022-09-07	26.65	26.93	26.12	26.78	279551
2022-09-08	26.50	27.42	26.28	27.40	183272
2022-09-09	27.77	28.39	27.77	28.26	153306
2022-09-12	28.27	28.50	27.93	28.09	176358
2022-09-13	27.10	27.50	26.50	27.10	235013
2022-09-14	27.27	27.60	26.85	27.24	183424
2022-09-15	27.00	27.28	26.57	26.82	174061
2022-09-16	26.63	27.37	26.22	27.33	586302
2022-09-19	26.71	27.73	26.71	27.49	217674
2022-09-20	27.27	27.52	26.93	27.46	240092
2022-09-21	27.58	28.15	27.01	27.10	150026
2022-09-22	26.96	26.96	26.34	26.54	257596
2022-09-23	26.29	26.39	25.45	26.03	214914
2022-09-26	25.93	26.32	25.56	25.67	251021
2022-09-27	26.05	26.53	25.54	25.99	180409
2022-09-28	25.59	26.60	25.48	26.48	218891
2022-09-29	26.02	26.38	25.44	26.35	202731
2022-09-30	26.00	26.50	25.75	25.78	307117
2022-10-03	26.06	27.70	26.06	27.33	258241
2022-10-04	28.13	29.00	28.01	28.95	315721
2022-10-05	28.66	29.45	27.91	28.99	286894
2022-10-06	28.83	29.49	28.62	29.30	305059
2022-10-07	27.45	28.94	27.45	28.12	212417
2022-10-10	28.18	28.18	26.91	27.68	183306
2022-10-11	27.26	27.64	26.50	26.93	330933
2022-10-12	26.98	26.98	26.38	26.39	194722
2022-10-13	25.48	27.68	25.20	27.20	416980
2022-10-14	27.45	27.57	26.29	26.34	226158
2022-10-17	26.91	27.29	26.30	26.50	228846
2022-10-18	27.25	27.48	26.33	27.06	374080
2022-10-19	27.05	27.49	26.74	27.30	473208
2022-10-20	27.55	28.45	27.36	28.05	268074
2022-10-21	28.23	29.80	28.23	29.56	310651
2022-10-24	29.66	29.95	29.11	29.91	221333
2022-10-25	29.91	30.68	29.91	30.37	366584
2022-10-26	30.05	31.58	29.83	30.47	260005
2022-10-27	31.04	31.04	29.08	29.52	577262
2022-10-28	30.75	34.24	29.63	33.66	954653
2022-10-31	33.69	33.78	32.56	32.92	420700
2022-11-01	33.35	33.48	32.65	33.13	230953
2022-11-02	33.08	33.08	30.90	30.91	299724
2022-11-03	30.19	30.98	29.96	30.03	730278
2022-11-04	32.16	33.70	31.72	33.55	401382
2022-11-07	33.65	33.65	32.54	33.53	586833
2022-11-08	34.00	34.49	33.50	34.04	294192
2022-11-09	33.57	34.39	33.42	33.76	189276
2022-11-10	35.07	36.32	34.84	36.26	414691
2022-11-11	36.42	37.66	36.12	36.92	363810
2022-11-14	36.36	36.99	36.02	36.38	279670
2022-11-15	37.43	37.64	36.57	36.59	360495
2022-11-16	35.97	36.54	35.58	35.90	188081
2022-11-17	35.16	36.32	35.04	35.77	207059
2022-11-18	36.72	36.72	35.44	35.64	251883
2022-11-21	35.39	35.49	34.84	35.00	203180
2022-11-22	35.38	35.40	34.80	35.23	335417
2022-11-23	35.23	36.08	35.16	35.60	142645
2022-11-25	35.36	35.75	35.17	35.21	83854
2022-11-28	34.75	34.75	33.83	33.95	192530
2022-11-29	33.97	34.75	33.72	33.97	324778
2022-11-30	34.22	35.83	33.90	35.82	325031
2022-12-01	36.07	36.50	35.41	35.94	154337
2022-12-02	35.16	35.78	35.16	35.50	190191
2022-12-05	35.14	35.60	35.13	35.47	162742
2022-12-06	35.55	35.59	34.13	34.53	149175
2022-12-07	34.29	35.19	34.00	34.76	178349
2022-12-08	34.87	35.72	34.45	35.57	130206
2022-12-09	35.29	35.59	34.73	34.74	124987
2022-12-12	34.64	35.54	34.44	35.39	168544
2022-12-13	36.75	36.96	35.50	35.60	246985
2022-12-14	35.71	36.41	35.20	35.55	225707
2022-12-15	34.82	34.98	34.09	34.37	195453
2022-12-16	34.13	34.62	33.35	33.86	817553
2022-12-19	33.65	33.65	32.03	32.16	294198
2022-12-20	32.11	32.66	31.64	32.17	167033
2022-12-21	32.25	32.94	32.18	32.69	154505
2022-12-22	32.13	32.13	30.97	31.78	119460
2022-12-23	31.57	31.70	31.36	31.57	95285
2022-12-27	31.47	31.81	31.06	31.69	122988
2022-12-28	31.59	31.99	30.85	31.12	135499
2022-12-29	31.53	32.54	31.44	32.35	152784
2022-12-30	31.95	32.45	31.92	32.05	197988
2023-01-03	32.35	32.75	31.45	31.73	166801
2023-01-04	32.14	32.40	31.64	32.05	184506
2023-01-05	31.76	32.69	31.76	32.30	156549
2023-01-06	32.76	34.03	32.64	33.84	127001
2023-01-09	34.42	35.53	34.30	34.36	199639
2023-01-10	34.35	35.30	34.35	35.04	173053
2023-01-11	34.74	35.11	34.38	35.08	134929
2023-01-12	35.46	35.89	34.86	35.84	148265
2023-01-13	35.47	36.24	35.47	35.98	105404
2023-01-17	35.90	35.98	34.87	35.27	111915
2023-01-18	35.51	36.39	35.28	35.29	115389
2023-01-19	34.72	35.33	34.65	34.93	128846
2023-01-20	35.55	35.75	35.08	35.41	161556
2023-01-23	35.58	36.69	35.45	36.33	224367
2023-01-24	35.97	36.48	35.87	36.39	158168
2023-01-25	35.85	36.96	35.49	36.91	194259
2023-01-26	37.00	37.00	36.11	36.81	301921
2023-01-27	36.32	36.77	35.82	36.01	164333
2023-01-30	35.56	35.75	35.01	35.29	198040
2023-01-31	35.53	36.34	35.53	36.08	246365
2023-02-01	36.24	37.82	36.23	37.30	283475
2023-02-02	37.47	38.26	37.28	38.25	261658
2023-02-03	37.29	38.40	37.23	37.46	248355
2023-02-06	37.11	37.16	36.42	36.74	139790
2023-02-07	36.64	37.27	36.37	37.17	167311
2023-02-08	36.92	37.12	36.64	36.75	207674
2023-02-09	37.39	37.73	36.27	36.65	195639
2023-02-10	36.31	36.37	35.70	36.05	146602
2023-02-13	36.19	36.60	35.75	36.59	139535
2023-02-14	36.17	36.83	35.80	36.50	115005
2023-02-15	36.03	36.89	35.87	36.68	129881
2023-02-16	36.10	37.07	36.02	36.59	228536
2023-02-17	36.15	36.15	33.23	35.37	468636
2023-02-21	35.07	35.26	34.07	34.23	271592
2023-02-22	34.36	34.87	34.10	34.38	280783
2023-02-23	35.15	35.81	34.77	35.62	319466
2023-02-24	35.09	36.14	35.04	36.05	209066
2023-02-27	36.50	36.99	36.38	36.74	211525
2023-02-28	36.65	38.09	36.65	37.20	459803
2023-03-01	37.34	38.37	37.34	37.73	258776
2023-03-02	37.30	37.92	36.91	37.78	196986
2023-03-03	37.84	37.97	37.17	37.76	182644
2023-03-06	37.73	37.98	36.28	36.60	268062
2023-03-07	36.55	37.03	35.72	35.89	256526
2023-03-08	36.19	37.13	36.05	36.86	287842
2023-03-09	36.87	37.66	36.60	36.73	215699
2023-03-10	36.73	36.73	35.68	35.97	312265
2023-03-13	35.44	36.28	35.28	35.97	199043
2023-03-14	36.77	37.69	36.70	37.21	343790
2023-03-15	36.46	36.81	35.92	36.66	217698
2023-03-16	36.13	37.95	35.95	37.68	238458
2023-03-17	37.71	37.75	37.07	37.22	697022
2023-03-20	37.31	37.60	36.92	37.24	318126
2023-03-21	37.59	38.63	36.96	37.63	375643
2023-03-22	37.37	38.16	36.70	36.70	229238
2023-03-23	37.12	37.97	36.81	37.28	205413
2023-03-24	36.86	36.94	36.17	36.51	169841
2023-03-27	36.72	36.95	36.34	36.53	143325
2023-03-28	36.32	36.37	34.82	35.98	236250
2023-03-29	36.44	37.42	36.15	37.20	155474
2023-03-30	37.52	37.73	37.13	37.40	126751
2023-03-31	37.35	38.42	37.35	38.39	307044
2023-04-03	38.00	38.00	36.69	37.54	185141
2023-04-04	37.48	37.48	35.85	36.10	169244
2023-04-05	35.82	35.82	35.00	35.64	164216
2023-04-06	35.64	35.93	34.91	35.66	151787
2023-04-10	35.46	37.07	35.25	36.70	322315
2023-04-11	36.94	37.34	36.39	36.56	123709
2023-04-12	36.94	37.24	35.82	35.98	129732
2023-04-13	36.07	36.34	35.74	36.16	126674
2023-04-14	36.20	36.57	35.66	36.04	142310
2023-04-17	35.73	35.78	35.02	35.60	152195
2023-04-18	35.75	36.32	34.95	35.24	166205
2023-04-19	34.86	35.11	34.51	34.90	130897
2023-04-20	34.56	35.47	34.55	35.10	195779
2023-04-21	34.94	35.53	34.70	35.45	128369
2023-04-24	35.34	35.40	34.76	35.04	99323
2023-04-25	34.65	34.76	33.38	33.43	131089
2023-04-26	33.48	33.57	33.01	33.13	122258
2023-04-27	33.13	33.26	32.36	32.80	281523
2023-04-28	32.93	33.99	32.89	33.84	226002
2023-05-01	33.84	34.40	33.63	33.93	121349
2023-05-02	33.87	34.46	33.39	34.11	179328
2023-05-03	34.11	34.53	33.66	34.02	134758
2023-05-04	33.61	33.98	32.94	33.70	203895
2023-05-05	34.00	34.60	33.17	34.46	221831
2023-05-08	34.26	34.38	33.12	33.75	159286
2023-05-09	33.27	33.48	32.77	33.32	183119
2023-05-10	33.79	34.36	33.63	34.24	153143
2023-05-11	34.06	34.37	33.51	34.26	187358
2023-05-12	34.40	34.74	34.18	34.51	173767
2023-05-15	34.53	35.29	34.41	35.06	128177
2023-05-16	34.94	35.79	34.78	35.48	144381
2023-05-17	35.67	36.94	35.37	36.78	202674
2023-05-18	36.83	37.98	36.78	37.57	156874
2023-05-19	37.82	37.82	36.74	37.04	215130
2023-05-22	36.96	37.64	36.93	37.50	180042
2023-05-23	37.33	37.96	37.13	37.33	150693
2023-05-24	36.82	36.97	36.12	36.90	145508
2023-05-25	38.01	38.04	37.02	37.09	297268
2023-05-26	37.32	39.05	37.32	38.53	573762
2023-05-30	39.17	39.73	38.03	38.05	252687
2023-05-31	37.78	38.88	37.49	38.34	780773
2023-06-01	38.29	38.46	37.31	38.17	274902
2023-06-02	38.58	38.84	37.40	38.49	230736
2023-06-05	38.08	38.27	36.85	36.85	215779
2023-06-06	36.66	37.99	36.51	37.54	249907
2023-06-07	37.83	39.57	37.56	38.94	450930
2023-06-08	39.04	39.33	38.69	39.21	186504
2023-06-09	39.31	39.41	38.16	38.33	173843
2023-06-12	38.67	38.94	38.32	38.74	183002
2023-06-13	39.24	39.37	38.49	38.99	186449
2023-06-14	39.26	40.43	39.03	40.38	392511
2023-06-15	40.00	40.28	39.58	40.12	302594
2023-06-16	40.49	40.88	39.82	40.77	838057
2023-06-20	40.90	41.00	40.08	40.59	262635
2023-06-21	40.18	40.66	39.65	40.22	234329
2023-06-22	40.16	40.69	39.89	40.50	283975
2023-06-23	39.65	39.89	39.22	39.46	467722
2023-06-26	39.74	40.35	39.59	39.61	254658
2023-06-27	39.59	40.96	39.22	40.77	162770
2023-06-28	40.39	41.01	40.23	40.64	162220
2023-06-29	40.80	41.80	40.66	41.40	206729
2023-06-30	41.84	42.09	41.30	41.56	270757
2023-07-03	41.47	41.81	40.58	41.20	117733
2023-07-05	40.86	40.86	39.83	39.86	245656
2023-07-06	39.36	39.54	38.69	38.95	311730
2023-07-07	39.02	39.13	38.28	38.32	200701
2023-07-10	38.40	38.87	38.08	38.39	211171
2023-07-11	38.44	38.47	36.95	37.65	364433
2023-07-12	38.24	38.84	37.97	38.57	263951
2023-07-13	38.85	39.85	38.85	39.80	299609
2023-07-14	39.68	40.17	39.46	39.63	264345
2023-07-17	41.43	41.65	40.64	41.15	379429
2023-07-18	41.08	41.53	40.58	41.43	212260
2023-07-19	41.39	41.52	40.44	40.80	195057
2023-07-20	40.07	40.35	39.39	39.62	157882
2023-07-21	40.23	40.65	39.95	40.13	231633
2023-07-24	40.00	40.53	39.82	40.04	117881
2023-07-25	39.95	40.87	39.95	40.38	127453
2023-07-26	40.05	40.39	39.60	39.83	95211
2023-07-27	40.44	41.57	40.44	41.44	232761
2023-07-28	41.63	42.60	41.63	42.50	242500
2023-07-31	42.44	43.73	42.27	43.65	426971
2023-08-01	43.64	43.99	43.05	43.34	315363
2023-08-02	43.14	43.17	42.49	42.82	399410
2023-08-03	39.14	41.75	38.55	40.13	578727
2023-08-04	39.99	40.10	38.71	39.75	389417
2023-08-07	39.83	40.85	39.83	40.72	278081
2023-08-08	40.15	40.50	39.84	40.42	212315
2023-08-09	40.34	40.44	39.79	40.10	148326
2023-08-10	40.25	40.50	38.56	38.60	246095
2023-08-11	38.21	38.27	37.24	37.27	241237
2023-08-14	37.13	37.58	36.71	37.23	171652
2023-08-15	37.03	37.03	36.17	36.20	325023
2023-08-16	36.23	36.72	35.92	35.93	217343
2023-08-17	35.90	36.15	35.44	35.55	258704
2023-08-18	35.25	35.84	35.18	35.37	434547
2023-08-21	35.37	35.84	35.10	35.59	509989
2023-08-22	35.75	36.13	35.50	35.55	429356
2023-08-23	35.54	36.45	35.54	36.14	425570
2023-08-24	36.22	36.39	35.21	35.52	542918
2023-08-25	35.57	35.94	35.16	35.70	284422
2023-08-28	36.07	36.50	35.64	35.80	268564
2023-08-29	35.60	36.84	35.60	36.59	336866
2023-08-30	36.43	36.93	36.26	36.68	214118
2023-08-31	36.52	37.60	36.52	37.39	593418
2023-09-01	37.54	37.95	37.31	37.72	315350
2023-09-05	37.34	37.60	36.08	36.33	447877
2023-09-06	36.36	36.79	35.39	36.35	328642
2023-09-07	35.86	35.86	34.93	35.46	331434
2023-09-08	35.45	35.85	35.23	35.26	285266
2023-09-11	34.93	34.93	34.93	34.93	40693
2023-09-12	34.92	35.46	34.52	34.74	264769
2023-09-13	34.74	35.04	34.38	34.66	239072
2023-09-14	35.04	35.31	34.67	34.90	201600
2023-09-15	34.90	34.95	34.21	34.83	854515
2023-09-18	34.64	35.30	34.62	34.79	300889
2023-09-19	34.63	34.97	34.43	34.76	208714
2023-09-20	34.98	35.24	34.39	34.41	151431
2023-09-21	34.06	34.65	34.06	34.30	172579
2023-09-22	34.46	34.79	34.19	34.22	162733
2023-09-25	34.00	34.92	34.00	34.39	215264
2023-09-26	34.27	34.33	33.51	33.54	308602
2023-09-27	33.60	34.20	33.59	34.00	218066
2023-09-28	34.01	34.79	34.01	34.65	308940
2023-09-29	34.95	35.04	34.41	34.44	226428
2023-10-02	34.77	35.41	34.20	34.51	241888
2023-10-03	34.28	34.64	33.67	33.79	180591
2023-10-04	33.88	34.56	33.70	34.50	209749
2023-10-05	34.50	34.81	34.20	34.70	242654
2023-10-06	34.67	35.18	34.36	34.93	271440
2023-10-09	34.79	35.10	34.44	35.07	199920
2023-10-10	35.21	35.98	35.08	35.56	194347
2023-10-11	35.70	36.00	35.54	35.78	167984
2023-10-12	35.78	36.50	35.62	35.71	244008
2023-10-13	35.72	35.92	34.58	34.69	217479
2023-10-16	34.91	35.71	34.91	35.49	240722
2023-10-17	35.03	35.76	34.76	35.50	191993
2023-10-18	34.82	34.84	33.87	34.53	311137
2023-10-19	34.66	34.66	33.45	33.57	298543
2023-10-20	33.72	33.72	32.75	32.76	324815
2023-10-23	32.55	32.73	31.71	31.91	360005
2023-10-24	32.22	32.69	32.22	32.41	180256
2023-10-25	32.00	32.02	31.10	31.20	226088
2023-10-26	31.44	32.07	31.03	31.07	237772
2023-10-27	31.00	31.14	30.39	30.55	369514
2023-10-30	30.76	30.76	30.03	30.16	249359
2023-10-31	30.31	30.55	29.87	30.14	184732
2023-11-01	30.05	30.45	29.65	30.30	215188
2023-11-02	30.96	31.34	30.38	31.25	303151
2023-11-03	29.87	31.69	29.07	31.33	373162
2023-11-06	31.33	31.58	30.61	30.77	202246
2023-11-07	30.66	32.06	30.48	31.19	216151
2023-11-08	31.14	31.35	30.75	30.88	200541
2023-11-09	31.20	31.20	30.25	30.27	205635
2023-11-10	30.54	31.30	30.38	31.20	291912
2023-11-13	31.03	31.15	30.63	31.02	199720
2023-11-14	32.02	32.57	31.88	32.55	219765
2023-11-15	32.76	33.41	32.53	33.04	205385
2023-11-16	32.98	33.34	32.54	32.60	188822
2023-11-17	32.83	32.83	32.42	32.66	183197
2023-11-20	32.64	33.14	32.60	33.13	197631
2023-11-21	33.00	33.08	32.48	32.67	181715
2023-11-22	32.95	33.49	32.51	32.68	235033
2023-11-24	32.59	32.88	32.20	32.67	135743
2023-11-27	32.59	32.76	32.15	32.57	226127
2023-11-28	32.36	32.46	31.78	31.94	737621
2023-11-29	32.55	33.34	32.30	32.39	236047
2023-11-30	32.38	32.38	31.61	31.73	283151
2023-12-01	31.60	32.39	31.22	32.32	246178
2023-12-04	31.92	32.78	31.86	32.77	306963
2023-12-05	32.57	32.57	31.42	31.94	284172
2023-12-06	32.30	32.52	31.86	31.86	244458
2023-12-07	31.88	32.72	31.75	32.71	194713
2023-12-08	32.52	33.20	32.36	32.91	204406
2023-12-11	32.97	33.89	32.97	33.81	201422
2023-12-12	33.67	33.99	33.55	33.87	142208
2023-12-13	33.94	34.37	32.96	34.14	208822
2023-12-14	34.71	36.18	34.38	35.81	496057
2023-12-15	36.19	36.41	34.42	34.44	1009863
2023-12-18	34.65	34.79	33.98	34.51	323817
2023-12-19	34.60	35.37	34.32	34.73	246397
2023-12-20	34.65	35.31	33.88	33.89	223256
2023-12-21	34.44	35.34	34.44	35.30	162614
2023-12-22	35.39	35.91	35.16	35.64	179661
2023-12-26	35.82	36.46	35.61	36.24	108448
2023-12-27	36.31	36.47	36.04	36.16	130964
2023-12-28	36.07	36.51	35.49	36.38	214346
2023-12-29	36.35	36.35	35.32	35.39	177995
2024-01-02	35.00	35.00	34.23	34.61	252271
2024-01-03	34.28	34.35	33.71	33.82	308562
2024-01-04	33.63	33.80	33.02	33.37	197301
2024-01-05	33.07	33.38	32.64	32.95	208143
2024-01-08	32.99	34.00	32.99	33.80	181538
2024-01-09	33.19	33.67	33.10	33.46	165809
2024-01-10	33.33	33.58	32.96	33.37	178189
2024-01-11	33.25	33.36	32.68	33.15	217424
2024-01-12	33.59	33.73	32.65	32.99	138682
2024-01-16	32.69	32.99	31.97	32.02	459760
2024-01-17	31.60	32.08	31.31	31.96	415660
2024-01-18	32.51	33.57	32.50	33.39	182366
2024-01-19	33.85	34.11	33.38	34.02	194745
2024-01-22	34.39	35.16	34.22	35.03	222473
2024-01-23	35.30	35.47	34.87	34.87	209430
2024-01-24	35.12	35.41	34.30	34.38	224666
2024-01-25	35.15	35.15	34.07	34.26	188571
2024-01-26	34.10	34.10	33.00	33.03	177381
2024-01-29	32.59	33.29	31.87	33.02	384811
2024-01-30	32.47	33.04	32.35	32.92	255684
2024-01-31	32.51	32.65	31.64	31.86	272218
2024-02-01	31.93	32.23	31.70	32.16	253902
2024-02-02	31.84	32.15	31.61	31.92	153737
2024-02-05	31.86	32.25	31.52	32.03	176834
2024-02-06	31.93	32.49	31.84	32.28	147169
2024-02-07	32.32	32.62	31.80	32.24	147659
2024-02-08	32.29	33.25	31.96	33.11	193858
2024-02-09	33.51	34.46	33.26	34.36	233472
2024-02-12	34.46	34.81	34.25	34.32	203457
2024-02-13	33.17	33.93	32.50	32.73	213784
2024-02-14	33.35	33.78	33.10	33.61	175808
2024-02-15	33.88	34.82	33.86	34.43	232462
2024-02-16	34.41	34.41	32.44	32.47	419230
2024-02-20	32.42	32.48	31.22	31.29	441300
2024-02-21	30.95	32.00	30.75	31.46	308902
2024-02-22	31.89	32.47	31.89	32.41	315541
2024-02-23	32.35	32.43	31.48	31.88	309942
2024-02-26	31.80	32.08	31.61	31.68	282608
2024-02-27	32.00	32.54	31.76	32.05	320507
2024-02-28	31.75	31.96	31.41	31.50	225536
2024-02-29	32.09	32.48	31.74	32.13	370341
2024-03-01	32.18	33.04	32.03	32.81	255910
2024-03-04	33.10	33.45	32.50	32.59	247859
2024-03-05	32.25	32.46	31.04	31.37	236648
2024-03-06	31.78	32.36	31.48	32.01	237053
2024-03-07	32.00	32.93	32.00	32.79	293819
2024-03-08	32.91	33.10	31.95	31.95	227671
2024-03-11	31.66	31.79	31.33	31.70	207155
2024-03-12	31.76	31.88	31.05	31.82	228430
2024-03-13	31.59	31.96	31.18	31.30	272285
2024-03-14	31.11	31.36	30.83	31.03	450837
2024-03-15	30.72	31.65	30.72	31.48	2881416
2024-03-18	31.92	32.04	31.05	31.13	397738
2024-03-19	30.91	31.05	30.52	30.55	262549
2024-03-20	30.46	31.22	30.08	30.84	370558
2024-03-21	31.37	31.61	30.96	31.29	365915
2024-03-22	31.13	31.24	30.74	30.76	186447
2024-03-25	30.50	31.49	30.43	31.05	232241
2024-03-26	31.31	31.32	30.79	30.86	211623
2024-03-27	31.18	32.46	31.03	32.46	274609
2024-03-28	32.46	33.45	32.42	33.33	344333
2024-04-01	33.36	33.68	32.71	32.99	235534
2024-04-02	32.62	32.79	32.02	32.38	324896
2024-04-03	31.94	32.98	31.94	32.79	225975
2024-04-04	33.17	33.32	31.58	31.62	203269
2024-04-05	31.57	32.32	31.55	32.12	241152
2024-04-08	32.29	32.59	32.11	32.42	133842
2024-04-09	32.71	33.20	32.71	33.05	114116
2024-04-10	32.20	32.42	31.23	31.65	163204
2024-04-11	31.80	32.14	31.47	32.01	164409
2024-04-12	31.51	31.69	31.20	31.27	146987
2024-04-15	31.36	31.62	30.49	30.81	155886
2024-04-16	30.66	30.98	30.31	30.47	260196
2024-04-17	30.39	30.75	29.73	29.74	259789
2024-04-18	29.62	29.87	29.11	29.24	365396
2024-04-19	29.05	29.46	28.57	28.78	301668
2024-04-22	29.14	29.42	28.66	29.07	202094
2024-04-23	29.02	30.16	29.02	29.95	214034
2024-04-24	30.10	30.53	29.72	30.36	199231
2024-04-25	30.02	30.95	30.02	30.84	312034
2024-04-26	30.80	31.48	30.44	31.08	126840
2024-04-29	31.20	31.40	30.87	31.07	340335
2024-04-30	30.79	31.04	30.27	30.32	272958
2024-05-01	30.12	30.40	29.36	29.60	326121
2024-05-02	29.93	30.34	29.39	30.34	311931
2024-05-03	30.34	30.75	29.34	29.60	346440
2024-05-06	29.64	29.76	28.79	28.92	264709
2024-05-07	29.10	29.79	29.09	29.66	273792
2024-05-08	29.20	29.47	29.01	29.13	175163
2024-05-09	29.14	29.29	28.84	29.28	189704
2024-05-10	29.38	29.54	28.90	29.45	167235
2024-05-13	29.56	30.13	29.38	29.39	217754
2024-05-14	29.62	29.62	29.11	29.44	179562
2024-05-15	29.72	29.72	29.23	29.30	135911
2024-05-16	29.22	29.77	29.15	29.73	247705
2024-05-17	29.78	29.86	29.37	29.55	172235
2024-05-20	29.58	30.34	29.48	29.68	238321
2024-05-21	29.26	29.50	29.04	29.33	166034
2024-05-22	29.39	30.97	29.38	30.90	430543
2024-05-23	31.44	31.69	30.62	31.04	466981
2024-05-24	31.25	31.94	31.05	31.66	358431
2024-05-28	31.85	32.14	31.63	31.72	336426
2024-05-29	31.23	32.11	31.10	31.54	545306
2024-05-30	31.72	32.43	31.72	32.09	373059
2024-05-31	32.26	32.34	31.40	32.24	316462
2024-06-03	32.94	33.08	32.02	32.71	357168
2024-06-04	32.51	32.53	31.87	32.22	311137
2024-06-05	32.51	32.94	32.18	32.91	340113
2024-06-06	32.71	32.78	32.33	32.69	187778
2024-06-07	32.32	32.66	31.03	31.26	273507
2024-06-10	30.90	30.96	30.32	30.83	273030
2024-06-11	30.55	31.21	30.07	31.21	258683
2024-06-12	32.09	32.79	32.09	32.40	310091
2024-06-13	32.28	32.57	31.58	31.88	162350
2024-06-14	31.35	31.70	30.93	31.35	353894
2024-06-17	31.31	31.66	30.78	31.61	343724
2024-06-18	31.65	32.28	31.46	32.26	352055
2024-06-20	31.99	32.50	31.89	32.10	410848
2024-06-21	32.15	32.44	31.79	31.99	950190
2024-06-24	31.87	32.20	31.35	31.84	382549
2024-06-25	32.03	32.27	31.17	32.18	422169
2024-06-26	32.07	32.32	31.19	31.40	247149
2024-06-27	31.53	31.96	31.07	31.94	317479
2024-06-28	32.32	33.18	32.01	33.10	594529
2024-07-01	33.00	33.17	31.94	32.39	251541
2024-07-02	32.39	33.55	32.39	33.43	260674
2024-07-03	33.60	33.94	32.97	33.37	173882
2024-07-05	33.33	33.66	33.20	33.53	173747
2024-07-08	33.94	34.64	33.71	34.21	327761
2024-07-09	34.16	34.83	33.93	34.81	339216
2024-07-10	35.00	35.96	34.94	35.53	343858
2024-07-11	36.04	36.60	35.21	35.23	442941
2024-07-12	35.82	36.25	35.15	35.24	220428
2024-07-15	34.50	35.44	34.38	34.77	286880
2024-07-16	35.17	35.62	34.59	35.40	208948
2024-07-17	34.74	35.23	33.99	34.02	277944
2024-07-18	34.10	34.22	32.38	32.74	225068
2024-07-19	32.94	32.94	31.61	31.66	263969
2024-07-22	32.05	33.12	31.90	33.09	242929
2024-07-23	32.70	33.71	32.50	33.46	179910
2024-07-24	33.05	33.36	31.34	31.43	311000
2024-07-25	31.31	32.00	30.21	31.05	330654
2024-07-26	32.01	32.23	30.82	31.34	292267
2024-07-29	31.95	32.43	31.51	31.86	301447
2024-07-30	32.10	32.35	30.97	31.02	287559
2024-07-31	32.21	32.69	31.59	31.99	300926
2024-08-01	29.80	30.05	27.37	28.01	1366952
2024-08-02	26.68	27.63	26.25	26.62	839116
2024-08-05	25.07	26.03	24.86	25.47	669749
2024-08-06	25.55	25.78	24.81	24.97	519393
2024-08-07	25.46	25.50	24.03	24.11	622855
2024-08-08	24.68	24.88	24.02	24.88	608491
2024-08-09	24.91	25.07	24.31	24.70	475850
2024-08-12	24.82	25.27	23.93	24.25	458085
2024-08-13	24.69	25.00	24.42	24.98	512497
2024-08-14	25.24	25.25	24.35	24.55	351671
2024-08-15	25.33	25.97	25.03	25.59	584602
2024-08-16	25.41	26.10	25.35	25.91	252289
2024-08-19	25.80	26.54	25.35	26.44	276281
2024-08-20	26.18	26.51	25.97	26.09	279918
2024-08-21	26.37	27.09	26.22	27.08	211976
2024-08-22	27.16	27.16	25.98	26.09	269161
2024-08-23	26.54	27.11	26.33	26.87	245634
2024-08-26	26.89	26.90	26.24	26.32	212456
2024-08-27	26.09	26.39	25.80	26.37	155545
2024-08-28	26.12	26.25	25.46	25.70	214038
2024-08-29	26.06	26.84	25.90	26.36	195243
2024-08-30	26.82	27.05	26.55	26.91	318877
2024-09-03	26.40	26.45	24.95	25.28	590352
2024-09-04	24.96	25.66	24.66	25.11	352522
2024-09-05	24.98	25.42	24.86	25.01	338996
2024-09-06	24.75	24.98	24.10	24.18	351877
2024-09-09	24.39	24.39	23.14	23.35	384045
2024-09-10	23.31	23.59	22.94	23.19	264624
2024-09-11	23.28	24.06	22.80	23.83	259972
2024-09-12	23.86	24.19	23.30	23.81	269341
2024-09-13	25.25	25.26	24.18	25.15	308339
2024-09-16	25.00	25.00	24.29	24.73	292725
2024-09-17	25.19	25.41	24.71	24.95	245933
2024-09-18	25.03	25.63	24.52	24.54	199634
2024-09-19	25.51	25.85	25.21	25.63	325145
2024-09-20	25.14	25.29	24.66	24.79	856672
2024-09-23	24.97	24.97	24.50	24.50	229713
2024-09-24	24.51	24.96	24.11	24.22	338653
2024-09-25	24.14	24.40	23.99	24.08	277456
2024-09-26	24.62	25.79	24.62	25.57	362194
2024-09-27	25.83	26.02	25.44	25.95	262156
2024-09-30	25.83	26.25	25.47	25.70	266737
2024-10-01	25.72	25.74	24.63	24.69	195472
2024-10-02	24.69	25.27	24.42	25.03	156775
2024-10-03	24.59	24.84	24.22	24.42	207477
2024-10-04	25.09	25.09	24.40	24.68	150103
2024-10-07	24.39	24.80	24.29	24.71	211083
2024-10-08	24.60	24.93	24.15	24.67	310410
2024-10-09	24.67	24.98	24.42	24.80	222125
2024-10-10	24.36	24.68	23.77	24.56	299489
2024-10-11	24.45	25.49	24.43	25.47	265545
2024-10-14	25.65	26.14	25.53	26.11	222524
2024-10-15	26.03	26.25	25.10	25.21	556736
2024-10-16	25.67	25.67	24.63	24.93	337715
2024-10-17	25.19	25.36	24.76	25.18	295869
2024-10-18	25.35	25.96	25.23	25.33	244326
2024-10-21	25.15	25.21	24.77	25.18	288017
2024-10-22	25.06	25.17	24.72	24.73	145767
2024-10-23	24.72	24.92	24.25	24.61	250075
2024-10-24	24.84	25.26	24.56	25.23	313729
2024-10-25	25.46	26.40	25.46	25.89	216109
2024-10-28	25.89	26.56	25.73	26.47	350789
2024-10-29	26.32	26.73	26.25	26.55	348284
2024-10-30	26.04	26.67	25.90	25.95	327688
2024-10-31	26.09	26.09	24.66	24.92	435539
2024-11-01	26.33	28.75	25.95	27.35	745009
2024-11-04	27.17	27.34	26.35	26.51	458490
2024-11-05	26.51	27.94	26.36	27.55	421040
2024-11-06	28.67	29.42	28.40	28.57	507689
2024-11-07	28.81	28.99	28.27	28.40	332014
2024-11-08	28.15	28.31	27.80	28.27	299668
2024-11-11	28.23	28.27	27.38	27.86	257109
2024-11-12	27.60	28.00	26.88	26.94	265844
2024-11-13	26.89	26.89	25.78	25.87	239595
2024-11-14	26.25	27.01	25.22	25.43	293005
2024-11-15	25.19	25.49	24.68	24.99	393781
2024-11-18	24.95	25.47	24.90	25.36	287132
2024-11-19	25.12	25.51	24.98	25.36	272640
2024-11-20	25.20	25.65	25.14	25.53	289854
2024-11-21	25.81	26.33	25.48	26.10	208141
2024-11-22	26.05	26.76	25.97	26.65	252514
2024-11-25	27.02	27.40	26.81	27.07	290359
2024-11-26	27.10	27.18	25.77	25.85	189350
2024-11-27	25.96	26.23	25.45	25.98	276175
2024-11-29	26.21	26.91	26.18	26.40	124843
2024-12-02	26.43	28.15	26.01	27.87	336755
2024-12-03	27.59	27.72	26.92	27.05	279523
2024-12-04	27.40	27.62	26.54	26.80	238912
2024-12-05	26.72	26.72	25.94	26.23	276579
2024-12-06	26.14	26.61	26.14	26.54	251547
2024-12-09	26.67	28.03	26.53	27.46	295004
2024-12-10	27.68	27.72	26.66	27.05	247644
2024-12-11	27.23	27.47	26.75	26.92	309983
2024-12-12	26.73	27.73	26.66	27.24	232852
2024-12-13	27.23	27.68	26.64	27.16	265887
2024-12-16	27.12	28.22	26.91	27.75	275988
2024-12-17	28.17	29.08	27.18	27.41	374912
2024-12-18	27.69	28.73	26.07	26.28	495225
2024-12-19	26.29	26.53	25.41	25.55	276365
2024-12-20	25.21	25.86	24.76	25.28	955655
2024-12-23	25.46	26.38	25.36	26.34	268914
2024-12-24	26.35	26.84	26.03	26.83	109800
2024-12-26	26.56	27.65	26.36	27.45	192502
2024-12-27	27.24	27.44	26.49	26.83	153564
2024-12-30	26.40	26.46	25.72	26.42	290985
2024-12-31	26.65	27.10	26.42	26.70	390581
2025-01-02	26.84	27.52	26.25	26.45	286533
2025-01-03	26.75	26.98	26.27	26.86	184503
2025-01-06	27.19	28.03	27.19	27.44	303344
2025-01-07	27.54	28.02	27.08	27.20	260996
2025-01-08	27.00	27.44	25.56	26.37	283230
2025-01-10	25.78	25.87	25.22	25.39	257917
2025-01-13	23.84	24.64	23.45	23.63	496675
2025-01-14	23.68	24.05	23.15	24.00	457313
2025-01-15	24.65	24.95	24.10	24.22	339383
2025-01-16	24.73	25.22	24.19	24.24	367589
2025-01-17	24.62	24.82	24.25	24.40	374423
2025-01-21	24.71	25.43	24.34	24.87	376607
2025-01-22	24.91	25.36	24.35	24.53	330954
2025-01-23	24.22	24.75	24.11	24.47	418397
2025-01-24	24.40	24.50	23.80	23.95	322123
2025-01-27	23.22	23.50	22.13	22.45	674453
2025-01-28	22.48	22.76	21.60	22.01	553272
2025-01-29	22.22	22.60	21.86	22.47	416918
2025-01-30	22.88	22.90	22.24	22.65	312454
2025-01-31	22.66	23.51	22.66	22.91	323812
2025-02-03	22.15	22.79	21.96	22.47	375569
2025-02-04	22.45	23.00	22.45	22.89	260246
2025-02-05	22.90	23.64	22.85	23.60	214218
2025-02-06	23.52	23.64	22.82	22.93	211230
2025-02-07	22.94	23.03	21.66	21.72	512058
2025-02-10	21.88	22.16	21.36	21.77	377520
2025-02-11	21.39	21.88	21.09	21.24	301604
2025-02-12	20.84	21.11	20.76	20.87	424773
2025-02-13	21.16	21.53	20.89	21.47	663127
2025-02-14	20.31	21.71	19.53	21.12	976146
2025-02-18	21.31	21.34	20.67	21.32	503414
2025-02-19	21.22	21.70	21.14	21.39	333088
2025-02-20	21.41	22.00	21.22	21.46	444423
2025-02-21	21.69	21.69	20.84	21.03	335115
2025-02-24	21.07	21.18	19.33	19.34	517397
2025-02-25	19.14	19.63	18.76	19.40	553508
2025-02-26	19.61	20.37	19.60	20.31	503348
2025-02-27	20.15	20.38	19.85	19.92	501977
2025-02-28	19.84	20.35	19.26	19.66	612545
2025-03-03	19.86	20.10	17.72	17.77	556861
2025-03-04	17.53	18.35	17.51	18.00	773808
2025-03-05	18.27	18.50	17.75	18.39	560969
2025-03-06	17.93	18.48	17.81	18.01	600331
2025-03-07	18.08	18.13	16.88	17.18	2213551
2025-03-10	16.88	17.00	16.58	16.58	39641

Explore More About COHU

Coins representing dividend payouts and trends

COHU Dividend History

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

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

COHU Stock Split History

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

Graph showing historical stock prices and market trends

COHU Historical Prices

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

Web Analytics