CTS Historical Prices

Summary

Key Stock Metrics

34.02

(April 4, 2025)

52-Week Low

59.68

(November 8, 2024)

52-Week High

86.25

(December 6, 1999)

All-Time High

43.62

(June 27, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-06-24	3.42	3.42	3.42	3.42	4200
1993-06-28	3.42	3.42	3.42	3.42	600
1993-06-29	3.42	3.42	3.42	3.42	1200
1993-06-30	3.42	3.42	3.42	3.42	9000
1993-07-02	3.46	3.46	3.40	3.40	10800
1993-07-06	3.42	3.44	3.40	3.40	6000
1993-07-08	3.42	3.42	3.42	3.42	1800
1993-07-09	3.42	3.42	3.42	3.42	4800
1993-07-12	3.44	3.44	3.42	3.42	3000
1993-07-14	3.44	3.44	3.44	3.44	8400
1993-07-15	3.46	3.46	3.46	3.46	3000
1993-07-16	3.46	3.54	3.46	3.52	29400
1993-07-19	3.54	3.54	3.50	3.50	12600
1993-07-20	3.50	3.50	3.50	3.50	1200
1993-07-21	3.54	3.58	3.50	3.50	18000
1993-07-22	3.50	3.50	3.50	3.50	1800
1993-07-23	3.54	3.54	3.54	3.54	3000
1993-07-26	3.54	3.56	3.54	3.56	4200
1993-07-28	3.58	3.60	3.58	3.60	4800
1993-07-29	3.58	3.60	3.58	3.60	2400
1993-08-02	3.62	3.62	3.60	3.62	8400
1993-08-03	3.60	3.60	3.60	3.60	3000
1993-08-05	3.65	3.65	3.65	3.65	3000
1993-08-06	3.62	3.62	3.62	3.62	600
1993-08-09	3.60	3.62	3.60	3.62	1800
1993-08-10	3.62	3.62	3.62	3.62	14400
1993-08-11	3.60	3.65	3.60	3.60	4200
1993-08-12	3.62	3.62	3.62	3.62	600
1993-08-13	3.62	3.62	3.60	3.60	4800
1993-08-17	3.65	3.65	3.65	3.65	3600
1993-08-18	3.67	3.69	3.67	3.69	4800
1993-08-19	3.69	3.69	3.65	3.65	10800
1993-08-20	3.67	3.67	3.67	3.67	1800
1993-08-23	3.62	3.62	3.62	3.62	1800
1993-08-24	3.67	3.69	3.67	3.69	15600
1993-08-25	3.69	3.69	3.65	3.65	9000
1993-08-26	3.65	3.65	3.65	3.65	3000
1993-08-27	3.60	3.60	3.60	3.60	3600
1993-09-01	3.58	3.60	3.58	3.60	1800
1993-09-03	3.62	3.62	3.58	3.58	6600
1993-09-07	3.60	3.60	3.60	3.60	7800
1993-09-08	3.60	3.60	3.56	3.56	7800
1993-09-09	3.52	3.52	3.50	3.50	10800
1993-09-13	3.52	3.52	3.50	3.50	4200
1993-09-14	3.52	3.52	3.48	3.48	10800
1993-09-15	3.48	3.48	3.44	3.46	27600
1993-09-16	3.46	3.46	3.42	3.44	28800
1993-09-17	3.42	3.44	3.40	3.42	12000
1993-09-20	3.37	3.40	3.37	3.37	70206
1993-09-21	3.40	3.42	3.40	3.42	52200
1993-09-22	3.44	3.46	3.44	3.46	7800
1993-09-23	3.48	3.48	3.48	3.48	5400
1993-09-27	3.48	3.50	3.48	3.50	15600
1993-09-28	3.54	3.54	3.54	3.54	4200
1993-09-29	3.54	3.54	3.52	3.54	24000
1993-09-30	3.52	3.52	3.50	3.50	37200
1993-10-01	3.50	3.54	3.50	3.54	41400
1993-10-04	3.54	3.58	3.50	3.54	15600
1993-10-05	3.54	3.54	3.54	3.54	12600
1993-10-06	3.54	3.54	3.54	3.54	600
1993-10-07	3.58	3.60	3.58	3.58	72006
1993-10-08	3.58	3.58	3.58	3.58	30000
1993-10-12	3.60	3.60	3.56	3.56	2400
1993-10-13	3.58	3.60	3.54	3.54	12600
1993-10-14	3.56	3.60	3.56	3.60	34200
1993-10-15	3.62	3.65	3.62	3.65	6000
1993-10-18	3.67	3.67	3.67	3.67	4200
1993-10-19	3.65	3.65	3.65	3.65	600
1993-10-20	3.67	3.67	3.62	3.62	10200
1993-10-21	3.60	3.65	3.60	3.65	13200
1993-10-22	3.67	3.67	3.65	3.65	3600
1993-10-25	3.65	3.67	3.65	3.67	4200
1993-10-29	3.67	3.67	3.65	3.67	8400
1993-11-02	3.67	3.67	3.65	3.67	24000
1993-11-03	3.62	3.62	3.60	3.60	18600
1993-11-04	3.58	3.58	3.56	3.56	10200
1993-11-05	3.54	3.58	3.52	3.58	13200
1993-11-08	3.56	3.56	3.56	3.56	600
1993-11-09	3.54	3.54	3.52	3.54	6000
1993-11-10	3.52	3.52	3.50	3.50	9600
1993-11-11	3.50	3.52	3.50	3.52	12600
1993-11-12	3.52	3.54	3.52	3.54	21600
1993-11-15	3.54	3.54	3.48	3.48	6600
1993-11-16	3.44	3.46	3.44	3.46	6000
1993-11-17	3.46	3.46	3.46	3.46	1800
1993-11-18	3.46	3.46	3.44	3.44	1200
1993-11-19	3.42	3.44	3.33	3.44	40800
1993-11-22	3.42	3.42	3.42	3.42	1800
1993-11-23	3.42	3.42	3.42	3.42	1200
1993-11-24	3.42	3.42	3.42	3.42	8400
1993-11-29	3.37	3.37	3.37	3.37	1200
1993-11-30	3.35	3.37	3.35	3.35	30600
1993-12-01	3.35	3.35	3.35	3.35	6000
1993-12-02	3.37	3.37	3.37	3.37	9000
1993-12-03	3.35	3.35	3.29	3.33	10800
1993-12-06	3.31	3.31	3.31	3.31	4200
1993-12-07	3.29	3.29	3.27	3.27	5400
1993-12-08	3.31	3.31	3.31	3.31	1200
1993-12-09	3.29	3.29	3.27	3.27	4800
1993-12-10	3.25	3.25	3.23	3.23	9600
1993-12-14	3.25	3.25	3.25	3.25	14400
1993-12-15	3.25	3.25	3.21	3.21	3000
1993-12-16	3.25	3.25	3.19	3.19	17400
1993-12-17	3.23	3.25	3.23	3.25	23400
1993-12-20	3.25	3.25	3.25	3.25	2400
1993-12-21	3.23	3.29	3.23	3.27	10800
1993-12-22	3.29	3.31	3.29	3.31	13800
1993-12-23	3.31	3.31	3.29	3.29	111006
1993-12-27	3.29	3.29	3.25	3.25	18000
1993-12-28	3.25	3.27	3.25	3.25	7800
1993-12-29	3.27	3.27	3.25	3.27	26400
1993-12-30	3.27	3.27	3.23	3.25	17400
1993-12-31	3.29	3.33	3.29	3.29	37200
1994-01-03	3.29	3.29	3.27	3.27	24000
1994-01-04	3.27	3.27	3.27	3.27	24000
1994-01-05	3.27	3.27	3.27	3.27	36600
1994-01-06	3.27	3.27	3.27	3.27	10800
1994-01-07	3.31	3.31	3.27	3.27	7800
1994-01-10	3.29	3.29	3.29	3.29	4800
1994-01-11	3.29	3.29	3.27	3.27	51600
1994-01-12	3.27	3.27	3.27	3.27	1200
1994-01-13	3.29	3.31	3.29	3.29	21600
1994-01-14	3.29	3.29	3.27	3.29	8400
1994-01-17	3.29	3.31	3.29	3.31	37200
1994-01-18	3.27	3.27	3.27	3.27	3600
1994-01-19	3.27	3.29	3.27	3.29	4800
1994-01-20	3.27	3.27	3.27	3.27	7200
1994-01-21	3.25	3.27	3.25	3.27	3000
1994-01-24	3.29	3.29	3.29	3.29	61206
1994-01-25	3.29	3.29	3.27	3.27	32400
1994-01-26	3.29	3.31	3.29	3.31	52800
1994-01-27	3.31	3.33	3.31	3.31	27600
1994-01-28	3.33	3.33	3.31	3.31	11400
1994-01-31	3.31	3.37	3.31	3.37	30600
1994-02-01	3.35	3.40	3.33	3.33	21000
1994-02-02	3.35	3.37	3.35	3.37	12000
1994-02-03	3.37	3.37	3.37	3.37	11400
1994-02-04	3.40	3.40	3.40	3.40	7200
1994-02-07	3.44	3.48	3.44	3.48	12600
1994-02-08	3.50	3.65	3.50	3.65	33600
1994-02-09	3.62	3.65	3.60	3.65	21600
1994-02-10	3.65	3.71	3.65	3.71	15600
1994-02-11	3.71	3.71	3.67	3.67	16200
1994-02-14	3.67	3.67	3.67	3.67	2400
1994-02-15	3.69	3.69	3.69	3.69	5400
1994-02-17	3.67	3.71	3.67	3.71	19200
1994-02-18	3.71	3.71	3.71	3.71	3600
1994-02-22	3.71	3.71	3.67	3.71	24000
1994-02-23	3.67	3.71	3.67	3.71	10800
1994-02-24	3.75	3.81	3.75	3.77	10200
1994-02-25	3.73	3.85	3.73	3.85	18600
1994-02-28	3.85	3.85	3.83	3.83	21000
1994-03-01	3.83	3.83	3.83	3.83	11400
1994-03-02	3.85	3.85	3.85	3.85	2400
1994-03-03	3.87	3.87	3.83	3.83	9000
1994-03-04	3.87	3.87	3.83	3.83	6600
1994-03-07	3.87	3.94	3.85	3.90	21000
1994-03-08	3.92	3.92	3.87	3.87	11400
1994-03-09	3.85	3.87	3.85	3.87	13800
1994-03-10	3.92	3.96	3.87	3.87	8400
1994-03-11	3.83	3.87	3.83	3.87	15000
1994-03-14	3.85	3.85	3.85	3.85	1200
1994-03-15	3.83	3.83	3.81	3.83	9600
1994-03-16	3.83	3.92	3.83	3.92	36000
1994-03-17	3.92	3.92	3.81	3.81	10800
1994-03-18	3.83	3.90	3.83	3.90	12000
1994-03-21	3.85	3.85	3.83	3.85	7800
1994-03-22	3.90	3.98	3.90	3.98	16200
1994-03-23	4.00	4.00	3.98	3.98	3000
1994-03-24	4.00	4.00	3.92	3.92	22200
1994-03-28	3.90	3.90	3.77	3.77	12000
1994-03-29	3.73	3.73	3.73	3.73	3000
1994-03-30	3.69	3.73	3.69	3.71	7200
1994-03-31	3.69	3.69	3.62	3.62	4800
1994-04-04	3.65	3.65	3.65	3.65	6000
1994-04-05	3.69	3.71	3.69	3.71	17400
1994-04-06	3.69	3.69	3.69	3.69	1200
1994-04-07	3.65	3.67	3.62	3.67	11400
1994-04-08	3.71	3.71	3.71	3.71	1800
1994-04-12	3.71	3.71	3.71	3.71	600
1994-04-14	3.67	3.71	3.67	3.71	6000
1994-04-18	3.71	3.77	3.71	3.77	7200
1994-04-19	3.81	3.87	3.81	3.87	45000
1994-04-20	3.87	3.87	3.83	3.83	11400
1994-04-21	3.79	3.90	3.79	3.85	39600
1994-04-25	3.87	3.90	3.85	3.90	40800
1994-04-26	3.87	3.94	3.87	3.94	54600
1994-04-28	3.98	4.08	3.98	4.06	67206
1994-04-29	4.08	4.19	4.08	4.10	175818
1994-05-02	4.21	4.21	4.10	4.10	76206
1994-05-03	4.12	4.12	4.08	4.10	12600
1994-05-04	4.10	4.10	4.06	4.08	28800
1994-05-05	4.10	4.10	4.10	4.10	6000
1994-05-06	4.15	4.17	4.12	4.12	81606
1994-05-09	4.12	4.29	4.12	4.17	43200
1994-05-10	4.17	4.17	4.17	4.17	41400
1994-05-11	4.21	4.21	4.17	4.19	85206
1994-05-12	4.21	4.21	4.19	4.19	4200
1994-05-13	4.19	4.19	4.12	4.12	5400
1994-05-16	4.00	4.04	4.00	4.04	33600
1994-05-17	4.06	4.08	4.02	4.08	16800
1994-05-18	4.08	4.12	4.08	4.12	12000
1994-05-19	4.10	4.19	4.10	4.19	22200
1994-05-20	4.19	4.19	4.19	4.19	3600
1994-05-23	4.21	4.21	4.17	4.19	99606
1994-05-24	4.15	4.21	4.15	4.21	21000
1994-05-25	4.19	4.19	4.19	4.19	600
1994-05-26	4.17	4.21	4.17	4.21	4800
1994-05-27	4.21	4.21	4.15	4.15	9600
1994-05-31	4.17	4.23	4.17	4.23	34200
1994-06-01	4.23	4.27	4.23	4.27	33000
1994-06-02	4.25	4.25	4.21	4.21	40800
1994-06-03	4.25	4.25	4.23	4.23	5400
1994-06-07	4.25	4.27	4.25	4.27	5400
1994-06-08	4.31	4.35	4.27	4.27	24600
1994-06-09	4.25	4.27	4.25	4.27	4200
1994-06-10	4.27	4.31	4.27	4.31	6000
1994-06-13	4.33	4.33	4.31	4.31	18600
1994-06-14	4.32	4.33	4.27	4.29	31200
1994-06-15	4.27	4.27	4.27	4.27	21000
1994-06-16	4.25	4.25	4.19	4.21	25800
1994-06-17	4.21	4.21	4.15	4.15	17400
1994-06-20	4.12	4.15	4.10	4.12	24600
1994-06-21	4.12	4.21	4.12	4.15	58806
1994-06-22	4.12	4.15	4.10	4.15	7800
1994-06-23	4.12	4.15	4.12	4.15	25200
1994-06-24	4.15	4.15	4.12	4.12	28800
1994-06-27	4.12	4.12	4.12	4.12	36000
1994-06-28	4.15	4.15	4.15	4.15	2400
1994-06-30	4.12	4.15	4.12	4.12	99606
1994-07-01	4.15	4.17	4.12	4.17	18000
1994-07-06	4.17	4.17	4.17	4.17	6000
1994-07-07	4.17	4.17	4.17	4.17	3000
1994-07-08	4.17	4.17	4.15	4.17	25800
1994-07-11	4.15	4.19	4.15	4.17	9000
1994-07-12	4.21	4.21	4.19	4.19	5400
1994-07-13	4.17	4.17	4.10	4.12	12600
1994-07-14	4.15	4.19	4.15	4.17	7800
1994-07-18	4.17	4.25	4.17	4.25	18600
1994-07-19	4.25	4.27	4.25	4.27	20400
1994-07-20	4.42	4.52	4.40	4.52	66006
1994-07-21	4.54	4.60	4.54	4.54	43800
1994-07-22	4.52	4.54	4.44	4.54	42000
1994-07-25	4.54	4.54	4.54	4.54	4800
1994-07-26	4.56	4.56	4.56	4.56	9000
1994-07-27	4.54	4.58	4.54	4.58	42600
1994-07-28	4.58	4.62	4.58	4.62	4800
1994-07-29	4.67	4.71	4.62	4.71	102006
1994-08-01	4.75	4.75	4.58	4.58	79806
1994-08-02	4.58	4.62	4.58	4.62	9000
1994-08-03	4.65	4.69	4.65	4.65	36000
1994-08-04	4.60	4.65	4.60	4.60	20400
1994-08-05	4.58	4.58	4.58	4.58	21000
1994-08-08	4.60	4.60	4.60	4.60	2400
1994-08-09	4.58	4.60	4.58	4.60	15600
1994-08-10	4.60	4.60	4.60	4.60	7800
1994-08-11	4.60	4.60	4.60	4.60	1200
1994-08-12	4.58	4.58	4.56	4.56	3600
1994-08-15	4.54	4.56	4.54	4.56	65406
1994-08-16	4.56	4.58	4.54	4.56	42000
1994-08-17	4.56	4.58	4.54	4.54	15000
1994-08-18	4.54	4.56	4.54	4.56	91806
1994-08-19	4.60	4.60	4.60	4.60	5400
1994-08-22	4.58	4.58	4.58	4.58	600
1994-08-23	4.58	4.60	4.58	4.60	19200
1994-08-24	4.62	4.62	4.62	4.62	600
1994-08-26	4.60	4.60	4.54	4.58	20400
1994-08-29	4.62	4.71	4.62	4.71	26400
1994-08-30	4.75	4.83	4.75	4.75	33000
1994-08-31	4.79	4.83	4.79	4.83	310230
1994-09-01	4.83	4.83	4.81	4.81	14400
1994-09-02	4.79	4.79	4.75	4.79	16200
1994-09-06	4.81	4.81	4.71	4.75	44400
1994-09-07	4.75	4.75	4.73	4.75	19200
1994-09-08	4.75	4.75	4.75	4.75	3000
1994-09-09	4.73	4.77	4.73	4.75	13800
1994-09-12	4.75	4.75	4.75	4.75	175218
1994-09-13	4.73	4.77	4.73	4.77	11400
1994-09-14	4.77	4.77	4.75	4.77	12000
1994-09-15	4.79	4.79	4.77	4.79	20400
1994-09-16	4.81	4.83	4.81	4.81	26400
1994-09-19	4.79	4.81	4.77	4.77	39600
1994-09-20	4.79	4.79	4.75	4.75	12000
1994-09-22	4.74	4.74	4.74	4.74	1200
1994-09-23	4.77	4.79	4.77	4.79	12000
1994-09-26	4.75	4.77	4.73	4.77	299430
1994-09-27	4.77	4.77	4.77	4.77	1800
1994-09-28	4.79	4.83	4.79	4.83	16800
1994-09-29	4.85	4.85	4.79	4.79	11400
1994-09-30	4.79	4.79	4.79	4.79	6000
1994-10-03	4.79	4.79	4.77	4.77	31200
1994-10-04	4.77	4.81	4.77	4.81	7800
1994-10-05	4.77	4.77	4.75	4.75	15600
1994-10-06	4.75	4.75	4.73	4.73	22200
1994-10-07	4.73	4.75	4.71	4.71	11400
1994-10-10	4.73	4.75	4.73	4.75	10200
1994-10-11	4.77	4.85	4.77	4.83	18000
1994-10-12	4.85	5.00	4.85	4.94	94206
1994-10-13	4.96	5.06	4.96	5.04	59406
1994-10-14	5.04	5.04	5.00	5.00	53400
1994-10-17	5.02	5.02	4.98	4.98	9600
1994-10-18	5.08	5.17	5.02	5.02	70206
1994-10-19	5.00	5.00	4.94	4.96	30600
1994-10-20	4.98	5.00	4.96	5.00	7200
1994-10-21	4.98	4.98	4.94	4.96	16800
1994-10-24	4.96	4.96	4.92	4.92	16800
1994-10-25	4.90	4.92	4.90	4.92	7800
1994-10-26	4.92	4.96	4.92	4.96	29400
1994-10-27	4.92	4.96	4.92	4.92	171012
1994-10-28	4.96	5.00	4.96	4.98	12600
1994-10-31	5.00	5.04	5.00	5.00	34200
1994-11-01	4.98	4.98	4.96	4.96	83406
1994-11-02	4.98	4.98	4.98	4.98	1800
1994-11-03	5.00	5.00	4.96	4.96	19800
1994-11-04	4.96	4.96	4.94	4.94	12600
1994-11-07	4.92	4.96	4.92	4.92	10800
1994-11-08	4.96	4.98	4.96	4.98	7200
1994-11-09	4.98	4.98	4.94	4.96	13800
1994-11-10	4.98	4.98	4.94	4.94	9000
1994-11-11	4.96	4.98	4.96	4.98	1800
1994-11-14	4.96	4.98	4.96	4.98	3000
1994-11-15	4.98	5.08	4.98	5.08	34200
1994-11-16	5.08	5.10	5.04	5.08	143412
1994-11-17	5.10	5.10	5.06	5.08	56406
1994-11-18	5.08	5.08	5.04	5.04	7800
1994-11-21	5.04	5.04	4.96	4.96	240624
1994-11-22	4.96	4.96	4.85	4.87	55806
1994-11-23	4.92	4.92	4.87	4.87	30000
1994-11-28	4.90	4.94	4.90	4.94	2400
1994-11-29	4.92	4.92	4.90	4.90	6600
1994-11-30	4.87	4.87	4.83	4.83	21000
1994-12-01	4.83	4.90	4.83	4.85	16800
1994-12-02	4.83	4.85	4.83	4.83	1800
1994-12-05	4.81	4.81	4.77	4.79	13800
1994-12-06	4.79	4.79	4.79	4.79	1800
1994-12-07	4.81	4.81	4.71	4.75	87606
1994-12-08	4.71	4.71	4.67	4.67	6600
1994-12-09	4.67	4.67	4.52	4.58	45000
1994-12-12	4.54	4.58	4.52	4.58	54600
1994-12-13	4.58	4.58	4.58	4.58	1200
1994-12-14	4.56	4.67	4.56	4.67	31800
1994-12-15	4.65	4.67	4.65	4.67	18000
1994-12-16	4.69	4.71	4.60	4.65	29400
1994-12-19	4.65	4.65	4.65	4.65	600
1994-12-20	4.67	4.71	4.67	4.67	11400
1994-12-21	4.67	4.67	4.65	4.67	14400
1994-12-22	4.67	4.67	4.62	4.62	9600
1994-12-23	4.58	4.62	4.58	4.62	6000
1994-12-27	4.65	4.65	4.65	4.65	9600
1994-12-28	4.65	4.65	4.62	4.62	2400
1994-12-29	4.62	4.67	4.62	4.67	115212
1994-12-30	4.69	4.71	4.62	4.62	33600
1995-01-03	4.65	4.65	4.62	4.62	10200
1995-01-04	4.62	4.62	4.56	4.60	28200
1995-01-05	4.62	4.67	4.62	4.67	14400
1995-01-06	4.69	4.71	4.69	4.71	45600
1995-01-09	4.71	4.77	4.71	4.77	22200
1995-01-10	4.73	4.87	4.73	4.85	29400
1995-01-11	4.87	4.87	4.83	4.83	12600
1995-01-12	4.87	4.87	4.85	4.85	15600
1995-01-13	4.90	4.92	4.90	4.92	9600
1995-01-16	4.92	4.92	4.92	4.92	18600
1995-01-17	4.92	5.00	4.90	4.96	66606
1995-01-18	5.00	5.00	4.94	4.94	33600
1995-01-19	4.96	4.98	4.96	4.98	4200
1995-01-20	4.96	4.96	4.92	4.92	26400
1995-01-23	4.92	4.98	4.92	4.98	18600
1995-01-24	5.00	5.10	5.00	5.10	40200
1995-01-25	5.12	5.17	5.12	5.17	36000
1995-01-26	5.21	5.25	5.21	5.25	30000
1995-01-27	5.17	5.17	4.98	4.98	108006
1995-01-30	5.00	5.00	4.90	4.90	18600
1995-01-31	4.92	4.98	4.90	4.98	27000
1995-02-01	4.96	4.98	4.96	4.98	46200
1995-02-02	5.02	5.06	5.02	5.04	24000
1995-02-03	5.02	5.15	4.96	5.15	70806
1995-02-06	5.12	5.12	5.10	5.10	16800
1995-02-07	5.08	5.12	5.08	5.12	13800
1995-02-08	5.12	5.15	5.12	5.15	18000
1995-02-09	5.17	5.27	5.17	5.21	41400
1995-02-10	5.19	5.21	5.19	5.21	1800
1995-02-13	5.25	5.33	5.23	5.23	60606
1995-02-14	5.25	5.25	5.19	5.23	16800
1995-02-15	5.21	5.21	5.15	5.21	40800
1995-02-16	5.21	5.25	5.19	5.21	47400
1995-02-17	5.17	5.23	5.17	5.21	52800
1995-02-21	5.21	5.21	5.21	5.21	600
1995-02-22	5.21	5.21	5.12	5.15	27000
1995-02-23	5.17	5.17	5.17	5.17	3600
1995-02-24	5.17	5.17	5.17	5.17	7200
1995-02-27	5.12	5.15	5.00	5.00	42000
1995-02-28	5.00	5.00	4.87	5.00	46200
1995-03-01	4.96	5.04	4.96	5.04	19200
1995-03-02	5.06	5.06	5.02	5.04	12600
1995-03-03	5.02	5.04	5.00	5.04	7200
1995-03-06	5.08	5.08	5.06	5.06	20400
1995-03-07	5.08	5.10	5.08	5.10	5400
1995-03-08	5.08	5.15	5.08	5.10	27000
1995-03-09	5.10	5.10	5.10	5.10	3600
1995-03-10	5.06	5.06	5.06	5.06	6000
1995-03-13	5.04	5.15	5.04	5.12	35400
1995-03-14	5.10	5.15	5.06	5.06	31200
1995-03-15	5.04	5.08	5.04	5.04	37200
1995-03-16	5.04	5.06	5.02	5.02	6600
1995-03-17	4.98	5.00	4.96	4.96	30000
1995-03-20	4.98	5.15	4.98	5.15	92406
1995-03-21	5.17	5.17	5.10	5.10	36000
1995-03-22	5.08	5.08	5.02	5.02	153612
1995-03-24	5.02	5.08	5.02	5.08	69006
1995-03-27	5.06	5.17	5.06	5.17	146412
1995-03-28	5.17	5.17	5.15	5.15	35400
1995-03-29	5.12	5.25	5.12	5.21	44400
1995-03-30	5.19	5.19	5.17	5.19	8400
1995-03-31	5.17	5.25	5.17	5.25	31200
1995-04-03	5.27	5.27	5.27	5.27	1200
1995-04-04	5.25	5.25	5.23	5.23	7200
1995-04-05	5.23	5.33	5.19	5.33	35400
1995-04-06	5.37	5.46	5.35	5.37	58206
1995-04-07	5.40	5.42	5.40	5.42	2400
1995-04-10	5.42	5.42	5.40	5.40	3600
1995-04-11	5.40	5.40	5.31	5.31	18600
1995-04-12	5.31	5.33	5.31	5.33	3000
1995-04-13	5.35	5.35	5.25	5.25	29400
1995-04-17	5.25	5.25	5.23	5.25	30600
1995-04-18	5.25	5.25	5.17	5.17	24000
1995-04-19	5.21	5.25	5.21	5.25	40800
1995-04-20	5.25	5.25	5.25	5.25	11400
1995-04-21	5.23	5.25	5.23	5.25	34800
1995-04-24	5.25	5.50	5.25	5.48	76206
1995-04-25	5.50	5.54	5.50	5.52	44400
1995-04-26	5.52	5.58	5.52	5.56	42000
1995-04-27	5.56	5.56	5.54	5.54	16800
1995-04-28	5.58	5.58	5.50	5.52	60006
1995-05-01	5.52	5.52	5.50	5.50	12000
1995-05-02	5.50	5.50	5.44	5.48	27000
1995-05-03	5.48	5.48	5.42	5.44	34800
1995-05-04	5.46	5.52	5.44	5.44	51600
1995-05-05	5.44	5.44	5.40	5.40	26400
1995-05-08	5.40	5.42	5.40	5.42	10200
1995-05-09	5.44	5.44	5.37	5.37	22800
1995-05-10	5.40	5.46	5.40	5.46	4800
1995-05-11	5.48	5.50	5.48	5.50	5400
1995-05-12	5.50	5.52	5.50	5.52	5400
1995-05-15	5.50	5.50	5.48	5.48	7200
1995-05-16	5.46	5.46	5.44	5.44	9000
1995-05-17	5.44	5.52	5.44	5.52	35400
1995-05-18	5.48	5.52	5.46	5.48	25800
1995-05-19	5.50	5.50	5.48	5.48	4800
1995-05-22	5.48	5.50	5.48	5.50	4800
1995-05-23	5.50	5.50	5.48	5.48	3000
1995-05-24	5.50	5.50	5.46	5.48	16800
1995-05-25	5.46	5.48	5.46	5.48	4200
1995-05-26	5.46	5.48	5.42	5.42	25200
1995-05-30	5.42	5.42	5.42	5.42	1200
1995-05-31	5.42	5.42	5.37	5.37	15600
1995-06-01	5.35	5.35	5.29	5.29	11400
1995-06-02	5.27	5.29	5.25	5.29	17400
1995-06-05	5.25	5.25	5.23	5.25	9600
1995-06-06	5.23	5.29	5.23	5.27	18600
1995-06-07	5.25	5.25	5.25	5.25	1200
1995-06-08	5.25	5.27	5.25	5.27	5400
1995-06-09	5.25	5.25	5.23	5.23	9600
1995-06-12	5.25	5.25	5.23	5.23	3000
1995-06-13	5.21	5.21	5.12	5.12	19200
1995-06-14	5.12	5.19	5.12	5.19	15000
1995-06-15	5.21	5.23	5.21	5.23	4800
1995-06-16	5.25	5.27	5.25	5.27	7200
1995-06-19	5.27	5.31	5.23	5.27	24000
1995-06-20	5.27	5.29	5.27	5.29	2400
1995-06-21	5.27	5.27	5.12	5.15	40200
1995-06-22	5.12	5.17	5.10	5.17	33600
1995-06-23	5.17	5.17	5.10	5.12	20400
1995-06-26	5.12	5.12	5.00	5.00	19200
1995-06-27	5.00	5.00	4.94	4.94	8400
1995-06-28	4.90	5.00	4.87	5.00	39000
1995-06-29	5.00	5.04	5.00	5.04	7200
1995-06-30	5.06	5.08	5.06	5.08	15000
1995-07-03	5.06	5.06	5.02	5.06	18000
1995-07-05	5.04	5.12	5.00	5.00	24600
1995-07-06	5.00	5.08	4.99	5.08	67806
1995-07-07	5.10	5.17	5.10	5.12	10200
1995-07-10	5.17	5.35	5.15	5.35	36600
1995-07-11	5.33	5.35	5.31	5.35	33000
1995-07-12	5.33	5.35	5.33	5.33	6600
1995-07-13	5.33	5.40	5.33	5.37	31200
1995-07-14	5.35	5.48	5.35	5.48	28200
1995-07-17	5.48	5.48	5.42	5.42	15600
1995-07-18	5.42	5.44	5.37	5.37	24000
1995-07-19	5.35	5.37	5.33	5.37	82206
1995-07-20	5.35	5.46	5.35	5.46	25200
1995-07-21	5.44	5.50	5.44	5.50	16200
1995-07-24	5.48	5.56	5.46	5.56	17400
1995-07-25	5.56	5.58	5.56	5.56	55806
1995-07-26	5.54	5.62	5.54	5.62	120612
1995-07-27	5.62	5.67	5.62	5.67	63006
1995-07-28	5.67	5.67	5.65	5.67	25800
1995-07-31	5.62	5.65	5.60	5.65	34200
1995-08-01	5.69	5.71	5.67	5.69	22800
1995-08-02	5.67	5.75	5.67	5.69	51600
1995-08-03	5.67	5.69	5.65	5.69	49800
1995-08-04	5.65	5.71	5.65	5.71	57006
1995-08-07	5.67	5.67	5.62	5.62	20400
1995-08-08	5.60	5.60	5.56	5.56	28200
1995-08-09	5.54	5.54	5.50	5.52	25200
1995-08-10	5.50	5.52	5.50	5.52	37200
1995-08-11	5.54	5.56	5.54	5.56	2400
1995-08-14	5.54	5.60	5.50	5.58	19200
1995-08-15	5.56	5.58	5.54	5.54	82806
1995-08-16	5.52	5.56	5.52	5.56	151812
1995-08-17	5.58	5.65	5.58	5.65	18000
1995-08-18	5.65	5.67	5.62	5.62	7200
1995-08-21	5.60	5.60	5.50	5.58	81006
1995-08-22	5.58	5.58	5.58	5.58	1200
1995-08-23	5.56	5.56	5.56	5.56	1200
1995-08-24	5.56	5.56	5.54	5.54	11400
1995-08-25	5.52	5.52	5.50	5.50	12600
1995-08-28	5.48	5.50	5.46	5.46	43200
1995-08-29	5.48	5.48	5.44	5.46	12000
1995-08-30	5.46	5.46	5.33	5.33	35400
1995-08-31	5.31	5.31	5.27	5.27	38400
1995-09-01	5.27	5.29	5.25	5.29	12600
1995-09-05	5.31	5.31	5.23	5.23	41400
1995-09-06	5.25	5.29	5.25	5.29	11400
1995-09-07	5.27	5.27	5.27	5.27	1200
1995-09-08	5.29	5.31	5.29	5.31	21000
1995-09-11	5.31	5.33	5.27	5.29	28800
1995-09-12	5.29	5.29	5.25	5.25	12000
1995-09-13	5.23	5.25	5.21	5.21	29400
1995-09-14	5.19	5.25	5.19	5.25	55206
1995-09-15	5.25	5.25	5.17	5.19	20400
1995-09-18	5.17	5.19	5.17	5.17	33600
1995-09-19	5.17	5.19	5.17	5.17	6600
1995-09-20	5.19	5.19	5.17	5.17	1200
1995-09-21	5.17	5.17	5.17	5.17	3600
1995-09-22	5.15	5.15	5.10	5.12	43800
1995-09-25	5.12	5.15	5.12	5.15	34800
1995-09-26	5.12	5.17	5.12	5.17	73206
1995-09-27	5.15	5.15	5.12	5.12	3000
1995-09-29	5.12	5.17	5.10	5.17	18600
1995-10-02	5.15	5.17	5.12	5.12	10800
1995-10-03	5.10	5.10	5.08	5.08	7200
1995-10-04	5.08	5.08	5.04	5.04	5400
1995-10-05	5.04	5.06	5.02	5.02	47400
1995-10-06	5.04	5.04	5.04	5.04	1200
1995-10-09	5.02	5.02	4.96	4.96	15600
1995-10-10	4.96	4.96	4.94	4.96	18000
1995-10-12	4.96	4.98	4.96	4.98	4200
1995-10-13	4.98	4.98	4.98	4.98	3600
1995-10-16	5.00	5.00	5.00	5.00	10800
1995-10-17	5.04	5.35	5.04	5.35	216018
1995-10-18	5.37	5.37	5.33	5.33	51600
1995-10-19	5.33	5.58	5.33	5.58	67206
1995-10-20	5.58	5.58	5.54	5.56	12600
1995-10-23	5.54	5.54	5.50	5.54	14400
1995-10-24	5.54	5.54	5.48	5.48	9600
1995-10-25	5.46	5.46	5.42	5.46	12600
1995-10-26	5.44	5.44	5.37	5.40	27600
1995-10-27	5.40	5.42	5.37	5.37	7800
1995-10-30	5.37	5.44	5.37	5.44	16800
1995-10-31	5.42	5.56	5.42	5.54	24600
1995-11-01	5.54	5.65	5.54	5.65	29400
1995-11-02	5.67	5.69	5.65	5.69	331230
1995-11-03	5.69	5.69	5.65	5.67	11400
1995-11-06	5.65	5.67	5.65	5.67	1800
1995-11-07	5.65	5.71	5.65	5.67	73806
1995-11-08	5.65	5.67	5.65	5.67	3600
1995-11-09	5.69	5.79	5.69	5.79	31800
1995-11-10	5.79	5.79	5.79	5.79	1800
1995-11-13	5.79	5.79	5.77	5.79	4200
1995-11-15	5.79	5.79	5.79	5.79	4800
1995-11-16	5.83	5.87	5.83	5.87	11400
1995-11-17	5.83	5.83	5.79	5.81	9000
1995-11-20	5.83	6.02	5.83	6.00	61206
1995-11-21	5.96	6.04	5.96	6.04	18000
1995-11-22	6.06	6.06	6.04	6.04	2400
1995-11-24	6.02	6.02	6.02	6.02	3000
1995-11-27	6.04	6.06	6.02	6.02	12000
1995-11-28	6.06	6.06	6.02	6.02	18600
1995-11-29	6.02	6.02	6.02	6.02	2400
1995-11-30	6.00	6.02	5.98	6.02	24600
1995-12-01	6.04	6.06	6.00	6.00	27000
1995-12-04	6.02	6.06	6.02	6.06	4800
1995-12-05	6.06	6.12	6.06	6.08	16200
1995-12-06	6.08	6.10	6.08	6.08	3600
1995-12-07	6.08	6.08	6.04	6.06	13800
1995-12-08	6.08	6.10	6.08	6.10	3000
1995-12-11	6.08	6.08	6.08	6.08	1800
1995-12-12	6.06	6.06	6.02	6.06	12000
1995-12-13	6.08	6.17	6.08	6.15	13800
1995-12-14	6.17	6.19	6.17	6.19	25200
1995-12-15	6.21	6.25	6.21	6.23	14400
1995-12-18	6.25	6.29	6.23	6.27	15000
1995-12-19	6.29	6.29	6.23	6.23	20400
1995-12-20	6.25	6.29	6.23	6.23	19200
1995-12-21	6.25	6.25	6.21	6.21	39000
1995-12-22	6.19	6.23	6.17	6.19	23400
1995-12-26	6.19	6.25	6.17	6.23	25800
1995-12-27	6.23	6.23	6.23	6.23	3600
1995-12-28	6.21	6.21	6.21	6.21	11400
1995-12-29	6.23	6.29	6.23	6.29	22200
1996-01-02	6.27	6.27	6.23	6.25	13200
1996-01-03	6.23	6.33	6.23	6.31	28800
1996-01-04	6.31	6.31	6.25	6.27	14400
1996-01-05	6.27	6.27	6.25	6.27	18600
1996-01-08	6.25	6.25	6.23	6.23	5400
1996-01-09	6.17	6.21	6.17	6.19	28200
1996-01-10	6.19	6.21	6.17	6.17	27000
1996-01-11	6.19	6.21	6.19	6.19	4800
1996-01-12	6.17	6.17	6.12	6.12	26400
1996-01-15	6.12	6.12	6.10	6.10	9600
1996-01-16	6.10	6.10	6.08	6.08	21600
1996-01-17	6.06	6.08	6.06	6.08	19200
1996-01-18	6.08	6.10	6.06	6.10	26400
1996-01-19	6.10	6.12	6.08	6.10	10800
1996-01-22	6.08	6.12	6.08	6.12	8400
1996-01-23	6.10	6.12	6.06	6.10	32400
1996-01-24	6.10	6.17	6.10	6.17	6000
1996-01-25	6.17	6.19	6.17	6.19	10200
1996-01-26	6.19	6.21	6.19	6.21	10200
1996-01-29	6.21	6.27	6.21	6.27	9000
1996-01-30	6.27	6.42	6.27	6.42	21600
1996-01-31	6.40	6.42	6.40	6.42	14400
1996-02-01	6.42	6.42	6.42	6.42	10800
1996-02-02	6.42	6.44	6.42	6.42	81006
1996-02-05	6.42	6.42	6.40	6.42	46200
1996-02-06	6.42	6.42	6.31	6.33	27000
1996-02-07	6.31	6.31	6.25	6.25	10200
1996-02-08	6.27	6.27	6.25	6.25	2400
1996-02-09	6.25	6.29	6.25	6.27	16200
1996-02-12	6.27	6.27	6.27	6.27	2400
1996-02-13	6.27	6.27	6.27	6.27	1200
1996-02-14	6.27	6.29	6.25	6.25	65406
1996-02-15	6.25	6.25	6.23	6.25	5400
1996-02-16	6.21	6.31	6.21	6.31	8400
1996-02-20	6.33	6.33	6.25	6.25	15000
1996-02-21	6.25	6.25	6.19	6.19	8400
1996-02-22	6.23	6.23	6.21	6.21	14400
1996-02-23	6.21	6.25	6.21	6.25	16200
1996-02-26	6.25	6.29	6.25	6.29	4800
1996-02-27	6.29	6.31	6.27	6.27	8400
1996-02-28	6.29	6.29	6.29	6.29	21000
1996-03-01	6.33	6.33	6.33	6.33	9000
1996-03-04	6.33	6.33	6.33	6.33	1800
1996-03-05	6.31	6.31	6.31	6.31	21600
1996-03-06	6.31	6.31	6.27	6.27	13200
1996-03-07	6.27	6.27	6.27	6.27	600
1996-03-11	6.23	6.23	6.19	6.19	15000
1996-03-12	6.17	6.17	6.04	6.04	15600
1996-03-13	6.06	6.06	6.06	6.06	600
1996-03-14	6.08	6.12	6.08	6.08	4800
1996-03-15	6.06	6.06	6.04	6.04	3000
1996-03-18	6.06	6.08	6.02	6.02	76806
1996-03-19	6.04	6.12	6.04	6.06	33600
1996-03-20	6.04	6.06	6.02	6.06	9000
1996-03-21	6.04	6.12	6.00	6.10	34800
1996-03-22	6.12	6.25	6.12	6.25	22200
1996-03-25	6.27	6.33	6.27	6.33	6600
1996-03-26	6.33	6.37	6.33	6.37	7800
1996-03-27	6.35	6.37	6.35	6.37	1800
1996-03-28	6.35	6.42	6.35	6.42	10200
1996-03-29	6.40	6.40	6.40	6.40	600
1996-04-01	6.42	6.42	6.37	6.37	3600
1996-04-02	6.40	6.40	6.40	6.40	3000
1996-04-04	6.37	6.37	6.37	6.37	600
1996-04-08	6.37	6.37	6.33	6.35	4800
1996-04-09	6.33	6.33	6.31	6.31	6000
1996-04-10	6.31	6.31	6.29	6.29	5400
1996-04-11	6.29	6.33	6.29	6.31	23400
1996-04-12	6.33	6.33	6.29	6.29	3000
1996-04-15	6.31	6.33	6.31	6.33	27000
1996-04-16	6.33	6.33	6.33	6.33	24000
1996-04-17	6.33	6.33	6.29	6.29	3600
1996-04-18	6.25	6.25	6.25	6.25	10200
1996-04-19	6.27	6.27	6.23	6.27	12000
1996-04-22	6.27	6.31	6.25	6.31	5400
1996-04-23	6.33	6.44	6.33	6.44	10800
1996-04-24	6.46	6.67	6.46	6.65	23400
1996-04-25	6.67	6.79	6.67	6.79	19200
1996-04-26	6.92	6.96	6.87	6.92	36000
1996-04-29	6.94	7.00	6.92	6.92	21600
1996-04-30	6.92	6.96	6.92	6.96	16800
1996-05-01	6.98	7.00	6.96	6.96	18600
1996-05-02	6.94	7.00	6.94	7.00	17400
1996-05-03	7.00	7.00	6.96	6.96	3000
1996-05-06	7.00	7.15	7.00	7.15	26400
1996-05-07	7.15	7.25	7.15	7.15	21600
1996-05-08	7.17	7.23	7.17	7.23	7800
1996-05-09	7.21	7.27	7.21	7.25	24000
1996-05-10	7.23	7.37	7.23	7.37	10800
1996-05-13	7.42	7.46	7.25	7.33	32400
1996-05-14	7.33	7.37	7.33	7.37	11400
1996-05-15	7.35	7.44	7.35	7.44	4800
1996-05-16	7.44	7.44	7.42	7.42	4200
1996-05-17	7.42	7.50	7.33	7.44	66006
1996-05-20	7.42	7.50	7.42	7.46	7800
1996-05-21	7.46	7.58	7.46	7.58	37800
1996-05-22	7.62	7.67	7.62	7.67	15600
1996-05-23	7.67	7.71	7.67	7.67	7200
1996-05-28	7.62	7.62	7.60	7.62	15600
1996-05-29	7.58	7.58	7.52	7.52	13200
1996-05-30	7.52	7.52	7.48	7.48	12000
1996-05-31	7.46	7.52	7.46	7.52	3000
1996-06-03	7.54	7.56	7.54	7.56	4200
1996-06-04	7.56	7.56	7.56	7.56	600
1996-06-05	7.56	7.56	7.54	7.54	1800
1996-06-06	7.54	7.54	7.54	7.54	1800
1996-06-07	7.50	7.50	7.48	7.48	6000
1996-06-10	7.52	7.52	7.50	7.50	2400
1996-06-11	7.50	7.50	7.50	7.50	600
1996-06-12	7.50	7.50	7.50	7.50	83406
1996-06-13	7.48	7.50	7.48	7.50	183618
1996-06-14	7.48	7.48	7.48	7.48	60006
1996-06-17	7.46	7.46	7.46	7.46	16800
1996-06-18	7.48	7.52	7.44	7.52	36000
1996-06-19	7.56	7.67	7.56	7.65	15600
1996-06-20	7.67	7.69	7.65	7.67	15000
1996-06-21	7.71	7.81	7.65	7.77	40800
1996-06-24	7.81	7.81	7.79	7.79	7800
1996-06-25	7.83	7.83	7.83	7.83	13800
1996-06-26	7.79	7.83	7.79	7.83	2400
1996-06-27	7.79	7.79	7.73	7.75	10200
1996-06-28	7.75	7.83	7.75	7.83	13800
1996-07-01	7.83	7.83	7.79	7.79	7200
1996-07-02	7.81	7.81	7.81	7.81	600
1996-07-03	7.79	7.79	7.67	7.67	45600
1996-07-05	7.62	7.62	7.62	7.62	1800
1996-07-08	7.60	7.65	7.60	7.62	6000
1996-07-09	7.60	7.60	7.60	7.60	600
1996-07-10	7.58	7.58	7.56	7.56	6000
1996-07-11	7.54	7.54	7.52	7.52	3600
1996-07-12	7.50	7.50	7.48	7.48	3600
1996-07-15	7.46	7.50	7.40	7.40	12000
1996-07-16	7.37	7.37	7.29	7.31	15600
1996-07-17	7.29	7.29	7.27	7.27	7200
1996-07-18	7.27	7.29	7.25	7.27	16200
1996-07-19	7.25	7.27	7.25	7.25	27600
1996-07-23	7.25	7.27	7.19	7.19	27600
1996-07-24	7.15	7.15	7.10	7.10	11400
1996-07-25	7.12	7.12	7.12	7.12	18600
1996-07-26	7.12	7.17	7.12	7.17	36000
1996-07-29	7.17	7.17	7.17	7.17	36000
1996-07-30	7.17	7.17	7.17	7.17	600
1996-07-31	7.17	7.17	7.17	7.17	6600
1996-08-01	7.17	7.17	7.17	7.17	3000
1996-08-02	7.17	7.17	7.15	7.17	41400
1996-08-05	7.17	7.17	7.17	7.17	3600
1996-08-06	7.12	7.15	7.04	7.04	88206
1996-08-07	7.08	7.12	7.04	7.04	18000
1996-08-09	7.04	7.04	6.96	6.96	30000
1996-08-12	6.98	6.98	6.94	6.94	5400
1996-08-14	6.92	6.92	6.83	6.85	15600
1996-08-15	6.83	6.83	6.83	6.83	600
1996-08-16	6.83	6.83	6.83	6.83	1800
1996-08-19	6.81	6.83	6.81	6.83	1800
1996-08-21	6.79	6.81	6.79	6.81	3000
1996-08-22	6.79	6.79	6.77	6.77	1800
1996-08-23	6.75	6.77	6.75	6.75	31200
1996-08-26	6.75	6.75	6.75	6.75	600
1996-08-27	6.75	6.75	6.75	6.75	9000
1996-08-28	6.75	6.75	6.75	6.75	1200
1996-08-29	6.75	6.77	6.75	6.77	2400
1996-08-30	6.79	6.79	6.79	6.79	3000
1996-09-04	6.79	6.79	6.79	6.79	15000
1996-09-05	6.79	6.79	6.79	6.79	4200
1996-09-06	6.77	6.79	6.77	6.79	3000
1996-09-09	6.79	6.81	6.79	6.81	1200
1996-09-10	6.77	6.77	6.77	6.77	7800
1996-09-11	6.77	6.79	6.77	6.79	40200
1996-09-12	6.81	6.92	6.81	6.92	22800
1996-09-13	6.94	6.94	6.92	6.92	2400
1996-09-18	6.96	7.04	6.96	7.02	16200
1996-09-19	7.06	7.08	7.00	7.00	10800
1996-09-20	6.98	7.08	6.98	7.08	10800
1996-09-24	7.08	7.08	7.04	7.04	4800
1996-09-25	7.06	7.10	7.06	7.08	4200
1996-09-26	7.00	7.04	7.00	7.04	2400
1996-09-27	7.04	7.04	7.04	7.04	600
1996-09-30	7.02	7.02	7.02	7.02	1800
1996-10-01	7.00	7.00	6.98	6.98	4800
1996-10-02	6.98	6.98	6.92	6.92	24600
1996-10-04	6.90	6.96	6.90	6.90	23400
1996-10-07	6.94	6.94	6.94	6.94	600
1996-10-08	6.96	6.96	6.96	6.96	1200
1996-10-09	7.00	7.08	7.00	7.08	10200
1996-10-11	7.05	7.05	6.94	6.94	15600
1996-10-14	6.94	6.94	6.94	6.94	600
1996-10-15	6.90	6.90	6.87	6.90	6000
1996-10-16	6.90	6.92	6.85	6.85	5400
1996-10-17	6.83	6.83	6.79	6.79	4200
1996-10-18	6.81	6.87	6.81	6.87	34200
1996-10-21	6.92	6.92	6.92	6.92	3000
1996-10-23	6.90	6.90	6.85	6.85	3600
1996-10-24	6.83	6.85	6.83	6.85	12600
1996-10-25	6.90	6.96	6.90	6.96	25200
1996-10-30	6.98	6.98	6.96	6.96	1200
1996-10-31	7.00	7.00	7.00	7.00	600
1996-11-01	7.00	7.00	7.00	7.00	1200
1996-11-04	7.00	7.04	7.00	7.04	1200
1996-11-05	7.06	7.08	7.00	7.00	7200
1996-11-07	7.04	7.04	6.96	6.96	6600
1996-11-08	6.96	6.96	6.87	6.87	9600
1996-11-11	6.83	6.85	6.75	6.85	26400
1996-11-12	6.83	6.83	6.71	6.71	18600
1996-11-13	6.69	6.69	6.58	6.67	36600
1996-11-14	6.69	6.69	6.69	6.69	600
1996-11-15	6.67	6.71	6.67	6.71	3600
1996-11-19	6.71	6.71	6.60	6.60	60006
1996-11-20	6.58	6.58	6.44	6.44	34200
1996-11-21	6.46	6.48	6.44	6.44	37200
1996-11-22	6.40	6.40	6.35	6.35	32400
1996-11-25	6.37	6.54	6.37	6.54	40200
1996-11-26	6.56	6.56	6.52	6.52	2400
1996-11-27	6.56	6.60	6.56	6.60	7200
1996-11-29	6.60	6.60	6.60	6.60	4200
1996-12-02	6.60	6.67	6.56	6.67	85806
1996-12-03	6.71	6.71	6.69	6.71	19800
1996-12-04	6.67	6.69	6.65	6.67	11400
1996-12-05	6.69	6.73	6.67	6.71	25200
1996-12-06	6.73	6.73	6.69	6.71	3000
1996-12-09	6.75	6.85	6.75	6.85	48600
1996-12-10	6.87	6.87	6.87	6.87	1800
1996-12-11	6.90	6.96	6.90	6.96	49200
1996-12-12	6.94	6.94	6.85	6.87	12600
1996-12-13	6.85	6.85	6.81	6.81	9000
1996-12-16	6.83	6.83	6.81	6.81	10800
1996-12-17	6.79	6.79	6.79	6.79	12000
1996-12-18	6.81	6.83	6.81	6.83	13800
1996-12-19	6.83	6.83	6.77	6.77	25800
1996-12-20	6.81	6.87	6.80	6.87	15000
1996-12-23	6.87	7.02	6.85	7.00	65406
1996-12-24	6.98	7.10	6.98	7.10	7800
1996-12-26	7.15	7.17	7.12	7.17	9000
1996-12-27	7.17	7.17	7.15	7.15	3000
1996-12-30	7.15	7.15	7.10	7.10	4800
1996-12-31	7.08	7.12	7.08	7.12	9000
1997-01-02	7.08	7.10	7.06	7.10	20400
1997-01-03	7.08	7.08	6.96	6.96	25200
1997-01-06	7.00	7.00	7.00	7.00	8400
1997-01-07	7.04	7.10	7.04	7.06	35400
1997-01-08	7.08	7.10	7.08	7.08	16200
1997-01-09	7.10	7.10	7.06	7.06	9600
1997-01-10	7.02	7.02	6.94	6.96	16800
1997-01-13	6.94	6.94	6.90	6.90	10800
1997-01-15	6.85	6.85	6.83	6.83	9000
1997-01-16	6.83	6.87	6.83	6.87	12600
1997-01-17	6.87	6.94	6.87	6.94	39600
1997-01-20	6.96	6.96	6.96	6.96	4200
1997-01-21	6.96	7.12	6.96	7.08	57006
1997-01-22	7.06	7.10	7.06	7.10	4800
1997-01-23	7.15	7.15	7.15	7.15	1800
1997-01-24	7.12	7.12	7.10	7.10	4200
1997-01-28	7.15	7.42	7.15	7.37	52200
1997-01-29	7.37	7.62	7.37	7.58	37200
1997-01-30	7.58	7.75	7.54	7.75	75606
1997-01-31	7.83	7.83	7.75	7.75	39600
1997-02-03	7.75	7.81	7.75	7.75	49200
1997-02-04	7.75	7.90	7.75	7.90	28800
1997-02-05	7.90	7.90	7.83	7.87	15000
1997-02-06	7.87	7.87	7.85	7.85	22800
1997-02-07	7.83	7.96	7.83	7.96	10200
1997-02-10	8.00	8.12	8.00	8.12	21000
1997-02-11	8.15	8.17	8.12	8.17	7200
1997-02-12	8.15	8.19	8.15	8.15	9600
1997-02-13	8.17	8.23	8.17	8.23	17400
1997-02-14	8.23	8.23	8.17	8.19	28800
1997-02-18	8.21	8.21	8.17	8.21	11400
1997-02-19	8.19	8.25	8.19	8.25	18000
1997-02-20	8.25	8.25	8.17	8.17	90006
1997-02-21	8.15	8.15	8.15	8.15	11400
1997-02-24	8.12	8.17	8.10	8.12	10200
1997-02-25	8.12	8.12	8.08	8.08	9000
1997-02-26	8.08	8.08	8.06	8.08	4200
1997-02-27	8.08	8.08	8.08	8.08	10200
1997-02-28	8.10	8.10	8.06	8.06	33600
1997-03-03	8.08	8.17	8.08	8.17	12000
1997-03-04	8.21	8.37	8.21	8.37	40200
1997-03-05	8.35	8.35	8.31	8.31	27000
1997-03-06	8.33	8.33	8.25	8.29	36000
1997-03-07	8.27	8.37	8.25	8.31	37800
1997-03-10	8.33	8.35	8.33	8.35	9000
1997-03-11	8.35	8.42	8.35	8.42	18000
1997-03-12	8.46	8.46	8.44	8.46	23400
1997-03-13	8.46	8.46	8.42	8.42	7200
1997-03-14	8.46	8.46	8.42	8.42	79206
1997-03-17	8.42	8.44	8.35	8.35	25800
1997-03-18	8.37	8.39	8.37	8.39	6000
1997-03-19	8.37	8.37	8.33	8.33	43200
1997-03-20	8.31	8.31	8.25	8.29	47400
1997-03-21	8.29	8.31	8.25	8.25	13200
1997-03-24	8.21	8.23	8.21	8.21	6000
1997-03-25	8.21	8.25	8.21	8.23	8400
1997-03-26	8.21	8.21	8.21	8.21	16200
1997-03-27	8.23	8.31	8.23	8.29	19800
1997-03-31	8.33	8.50	8.33	8.50	67206
1997-04-01	8.56	8.83	8.56	8.81	127812
1997-04-02	8.79	8.81	8.73	8.75	89406
1997-04-03	8.73	8.83	8.73	8.83	47400
1997-04-04	8.83	9.02	8.83	9.02	66006
1997-04-07	9.17	9.17	9.14	9.17	39600
1997-04-08	9.23	9.23	9.21	9.21	57006
1997-04-09	9.27	9.44	9.27	9.44	109206
1997-04-10	9.48	9.79	9.48	9.67	69606
1997-04-11	9.62	9.64	9.58	9.64	43800
1997-04-14	9.64	10.08	9.64	10.06	145812
1997-04-15	10.06	10.17	10.02	10.02	172212
1997-04-16	10.04	10.04	9.96	10.00	22200
1997-04-17	10.00	10.04	9.98	10.00	142212
1997-04-18	9.96	9.96	9.92	9.94	52800
1997-04-21	10.04	10.08	10.02	10.04	84006
1997-04-22	10.08	10.08	10.04	10.06	18000
1997-04-23	10.10	10.31	10.10	10.21	55806
1997-04-24	10.25	10.37	10.25	10.37	22800
1997-04-25	10.33	10.33	10.29	10.33	16200
1997-04-28	10.31	10.46	10.31	10.37	97206
1997-04-29	10.37	10.44	10.37	10.42	63606
1997-04-30	10.42	10.52	10.39	10.42	137412
1997-05-01	10.42	10.48	10.37	10.39	132612
1997-05-02	10.39	10.73	10.39	10.67	141012
1997-05-05	10.67	10.75	10.46	10.54	151812
1997-05-06	10.54	10.54	10.21	10.29	54600
1997-05-07	10.29	10.37	10.21	10.27	85806
1997-05-08	10.23	10.27	10.14	10.17	103806
1997-05-09	10.29	10.37	10.29	10.29	129612
1997-05-12	10.08	10.21	9.85	10.21	832278
1997-05-13	10.25	10.46	10.25	10.37	513648
1997-05-14	10.39	10.44	10.31	10.37	793878
1997-05-15	10.39	10.39	10.31	10.31	19800
1997-05-16	10.31	10.33	10.25	10.25	16800
1997-05-19	10.29	10.71	10.29	10.69	218418
1997-05-20	10.69	10.85	10.67	10.83	90606
1997-05-21	10.87	10.87	10.85	10.85	56406
1997-05-22	10.87	11.06	10.87	10.96	229218
1997-05-23	10.96	11.19	10.96	11.04	61806
1997-05-27	11.06	11.52	11.04	11.46	102606
1997-05-28	11.50	11.50	11.31	11.37	87006
1997-05-29	11.42	11.50	11.42	11.42	36000
1997-05-30	11.37	11.50	11.27	11.50	44400
1997-06-02	11.58	11.64	11.56	11.58	89406
1997-06-03	11.60	11.71	11.60	11.62	63006
1997-06-04	11.62	11.64	11.44	11.44	78006
1997-06-05	11.42	11.50	11.25	11.25	55206
1997-06-06	11.21	11.25	11.14	11.25	139212
1997-06-09	11.25	11.25	10.96	11.02	114606
1997-06-10	11.00	11.04	10.75	10.77	48000
1997-06-11	10.81	10.83	10.69	10.69	200418
1997-06-12	10.69	10.75	10.67	10.67	124212
1997-06-13	10.71	10.92	10.71	10.85	184218
1997-06-16	11.00	11.31	11.00	11.21	117612
1997-06-17	11.29	11.33	11.27	11.29	64806
1997-06-18	11.33	11.39	11.25	11.37	60006
1997-06-19	11.33	11.33	11.17	11.29	66006
1997-06-20	11.31	11.35	11.29	11.35	51600
1997-06-23	11.31	11.33	11.29	11.31	55206
1997-06-24	11.27	11.50	11.27	11.46	54000
1997-06-25	11.48	11.48	11.21	11.29	104406
1997-06-26	11.30	11.33	11.25	11.25	43200
1997-06-27	11.29	11.33	11.27	11.33	26400
1997-06-30	11.33	11.49	11.27	11.49	117012
1997-07-01	11.49	11.79	11.43	11.68	72606
1997-07-02	11.71	11.92	11.71	11.87	60606
1997-07-03	11.88	11.96	11.85	11.87	24600
1997-07-07	11.92	12.17	11.92	12.12	90006
1997-07-08	12.13	12.13	11.87	11.87	120612
1997-07-09	11.92	11.92	11.75	11.75	68406
1997-07-10	11.75	11.75	11.62	11.62	13800
1997-07-11	11.62	11.67	11.62	11.67	39000
1997-07-14	11.62	11.85	11.62	11.85	66006
1997-07-15	11.87	11.96	11.87	11.92	24000
1997-07-16	11.92	12.00	11.92	11.95	17400
1997-07-17	11.95	12.17	11.93	12.13	94206
1997-07-18	12.09	12.19	11.99	12.19	151212
1997-07-21	12.19	12.23	12.19	12.23	57606
1997-07-22	12.25	12.25	12.21	12.24	39000
1997-07-23	12.26	12.58	12.26	12.58	75006
1997-07-24	12.58	13.37	12.58	13.30	225618
1997-07-25	13.37	13.50	13.23	13.26	124812
1997-07-28	13.33	13.50	13.33	13.45	174612
1997-07-29	13.45	13.50	13.36	13.46	70806
1997-07-30	13.58	13.83	13.50	13.77	110406
1997-07-31	13.77	13.77	13.67	13.73	43200
1997-08-01	13.69	13.83	13.67	13.83	24000
1997-08-04	13.83	14.00	13.80	14.00	74406
1997-08-05	14.01	14.33	14.01	14.17	68406
1997-08-06	14.17	14.33	14.12	14.25	36600
1997-08-07	14.25	14.26	13.94	13.94	40200
1997-08-08	13.90	13.95	13.86	13.87	30600
1997-08-11	13.87	13.87	13.67	13.71	34200
1997-08-12	13.65	13.67	13.42	13.44	39600
1997-08-13	13.44	13.44	13.27	13.28	52200
1997-08-14	13.29	13.29	13.23	13.29	16200
1997-08-15	13.29	13.29	13.27	13.27	13800
1997-08-18	13.25	13.25	13.20	13.20	23400
1997-08-19	13.19	13.50	13.18	13.39	45600
1997-08-20	13.44	13.54	13.44	13.54	19200
1997-08-21	13.54	13.54	13.53	13.54	2400
1997-08-22	13.50	13.50	13.38	13.39	35400
1997-08-25	13.39	13.50	13.39	13.47	20400
1997-08-26	13.48	13.48	13.40	13.42	24600
1997-08-27	13.39	13.39	13.37	13.37	12000
1997-08-28	13.33	13.67	13.27	13.58	60606
1997-08-29	13.58	13.64	13.50	13.50	27000
1997-09-02	13.58	13.75	13.58	13.65	70206
1997-09-03	13.67	13.71	13.60	13.60	19200
1997-09-04	13.62	13.96	13.62	13.93	19200
1997-09-05	13.93	14.00	13.75	13.75	39000
1997-09-08	13.71	13.83	13.71	13.71	16200
1997-09-09	13.75	13.87	13.75	13.85	30000
1997-09-10	13.83	13.84	13.76	13.84	10200
1997-09-11	13.81	13.92	13.81	13.87	21600
1997-09-12	13.87	13.87	13.83	13.85	3600
1997-09-15	14.04	14.04	14.00	14.04	51000
1997-09-16	14.04	14.31	14.00	14.25	149412
1997-09-17	14.29	14.67	14.29	14.46	123012
1997-09-18	14.46	14.50	14.42	14.44	73806
1997-09-19	14.43	14.77	14.43	14.67	64206
1997-09-22	14.92	15.00	14.92	14.94	145812
1997-09-23	15.08	15.17	15.02	15.12	219618
1997-09-24	15.12	15.37	15.12	15.21	109806
1997-09-25	15.29	15.29	15.12	15.17	47400
1997-09-26	15.17	15.46	15.12	15.46	60606
1997-09-29	15.46	15.83	15.46	15.61	88806
1997-09-30	15.62	15.83	15.52	15.83	106806
1997-10-01	15.75	15.92	15.75	15.79	127212
1997-10-02	15.83	16.09	15.81	16.04	232818
1997-10-03	16.12	16.30	16.00	16.17	156612
1997-10-06	16.33	16.75	16.32	16.60	265224
1997-10-07	16.87	17.66	16.85	17.50	639660
1997-10-08	18.16	18.62	17.87	17.96	924690
1997-10-09	18.12	18.46	17.41	18.44	377436
1997-10-10	18.50	18.50	18.16	18.23	319230
1997-10-13	18.37	18.50	18.33	18.38	246624
1997-10-14	18.37	18.41	17.89	17.91	176418
1997-10-15	17.81	17.87	17.62	17.79	189018
1997-10-16	17.75	17.77	17.08	17.16	220818
1997-10-17	16.58	16.58	15.58	15.67	487248
1997-10-20	15.58	15.62	14.50	14.94	795078
1997-10-21	15.04	16.54	15.04	16.54	636060
1997-10-22	16.96	17.16	16.33	16.50	730272
1997-10-23	16.12	16.75	16.08	16.75	221418
1997-10-24	16.83	17.19	16.54	16.71	250224
1997-10-27	16.58	16.58	15.50	15.50	216018
1997-10-28	15.00	15.37	14.62	15.17	660066
1997-10-29	15.33	15.67	15.00	15.00	300630
1997-10-30	14.79	15.31	14.75	15.17	217818
1997-10-31	15.37	16.00	15.26	16.00	313230
1997-11-03	16.17	16.33	16.00	16.21	162012
1997-11-04	16.19	16.25	16.02	16.12	90606
1997-11-05	16.08	16.08	15.92	15.96	84006
1997-11-06	15.96	16.33	15.96	16.17	141612
1997-11-07	16.12	16.12	15.87	16.02	76806
1997-11-10	15.89	16.12	15.83	15.92	107406
1997-11-11	15.87	15.94	15.79	15.84	63606
1997-11-12	15.80	15.81	15.42	15.42	158412
1997-11-13	15.42	15.60	15.33	15.58	85806
1997-11-14	15.79	15.94	15.74	15.94	70206
1997-11-17	15.98	16.17	15.98	16.02	154212
1997-11-18	16.17	16.17	15.82	15.96	102006
1997-11-19	15.89	15.97	15.87	15.89	45600
1997-11-20	15.88	16.04	15.88	15.96	66006
1997-11-21	15.99	16.58	15.99	16.42	210018
1997-11-24	16.37	16.67	16.35	16.46	194418
1997-11-25	16.50	16.72	16.06	16.50	68000
1997-11-26	16.75	17.13	16.63	17.00	110800
1997-11-28	17.00	17.22	16.94	17.00	23800
1997-12-01	17.00	17.03	16.75	16.78	83400
1997-12-02	16.66	17.00	16.63	16.78	44000
1997-12-03	16.84	16.88	16.28	16.31	57400
1997-12-04	16.31	16.50	16.19	16.38	57200
1997-12-05	16.31	16.88	16.25	16.50	63200
1997-12-08	16.56	16.75	16.50	16.75	71000
1997-12-09	16.88	17.00	16.72	16.97	124600
1997-12-10	16.97	16.97	16.25	16.31	54400
1997-12-11	16.25	16.25	15.63	15.75	82000
1997-12-12	15.53	15.75	14.81	14.81	80000
1997-12-15	14.72	14.94	14.16	14.75	137600
1997-12-16	14.88	15.94	14.88	15.38	127200
1997-12-17	15.50	15.66	14.88	15.00	73400
1997-12-18	15.00	15.47	14.50	14.50	80800
1997-12-19	14.50	14.81	14.44	14.81	88800
1997-12-22	14.88	15.31	14.72	15.31	70000
1997-12-23	15.25	15.28	15.00	15.00	28400
1997-12-24	14.88	15.19	14.81	14.81	22600
1997-12-26	14.81	15.38	14.81	15.38	17800
1997-12-29	15.47	15.63	15.47	15.59	36400
1997-12-30	15.69	15.94	15.69	15.88	74800
1997-12-31	15.81	16.13	15.75	15.97	307000
1998-01-02	16.06	16.09	15.63	15.81	76800
1998-01-05	15.75	15.78	15.41	15.50	216400
1998-01-06	15.44	15.50	15.13	15.50	125800
1998-01-07	15.44	15.50	15.25	15.41	65600
1998-01-08	15.28	15.28	15.06	15.09	50000
1998-01-09	15.13	15.13	14.13	14.16	143000
1998-01-12	14.00	14.47	13.63	14.44	120600
1998-01-13	14.38	15.03	14.38	15.03	147800
1998-01-14	15.00	15.31	14.63	14.66	186000
1998-01-15	14.63	14.78	14.56	14.56	64200
1998-01-16	14.69	14.75	14.63	14.66	120000
1998-01-20	14.72	14.81	14.63	14.69	95200
1998-01-21	14.69	14.75	14.50	14.75	66800
1998-01-22	14.75	14.75	14.50	14.53	74800
1998-01-23	14.50	14.59	14.50	14.56	35400
1998-01-26	14.63	14.66	14.44	14.44	46200
1998-01-27	14.41	14.50	14.31	14.44	93200
1998-01-28	14.47	15.06	14.44	15.00	99400
1998-01-29	15.25	15.94	15.25	15.91	248800
1998-01-30	15.81	16.13	15.69	16.13	179400
1998-02-02	16.13	16.47	16.13	16.25	173200
1998-02-03	16.22	16.56	16.22	16.47	142400
1998-02-04	16.41	16.88	16.41	16.72	60000
1998-02-05	16.59	17.00	16.50	16.50	105800
1998-02-06	16.63	16.75	16.38	16.38	72800
1998-02-09	16.31	16.66	16.31	16.50	68600
1998-02-10	16.44	16.75	16.44	16.66	93600
1998-02-11	16.63	16.88	16.63	16.75	43000
1998-02-12	16.69	16.69	16.25	16.50	86600
1998-02-13	16.56	16.56	16.06	16.22	150400
1998-02-17	16.16	16.38	16.16	16.34	57600
1998-02-18	16.31	16.34	16.16	16.16	100000
1998-02-19	16.09	16.22	16.00	16.06	211400
1998-02-20	16.06	16.13	16.03	16.06	109200
1998-02-23	16.00	16.13	15.81	15.94	85000
1998-02-24	15.84	15.94	15.50	15.63	52000
1998-02-25	15.63	15.94	15.63	15.94	70400
1998-02-26	15.97	16.22	15.84	16.00	72200
1998-02-27	16.00	16.13	15.97	16.09	54000
1998-03-02	16.03	16.16	15.97	15.97	72000
1998-03-03	15.94	15.94	15.69	15.81	79800
1998-03-04	15.81	15.94	15.72	15.81	60400
1998-03-05	15.75	15.75	15.28	15.34	151800
1998-03-06	15.31	16.06	15.28	15.94	52000
1998-03-09	15.84	16.03	15.81	16.03	82200
1998-03-10	16.00	16.22	15.97	16.13	71400
1998-03-11	16.06	16.31	16.00	16.25	132200
1998-03-12	16.13	16.19	15.88	16.06	56000
1998-03-13	15.97	16.00	15.75	15.75	66600
1998-03-16	16.00	16.56	16.00	16.47	190800
1998-03-17	16.50	16.84	16.50	16.59	98200
1998-03-18	16.63	17.13	16.63	17.00	194000
1998-03-19	17.00	17.44	16.78	17.22	345600
1998-03-20	17.16	17.38	17.16	17.28	242200
1998-03-23	17.16	17.28	16.38	16.38	141000
1998-03-24	16.38	17.00	16.38	16.97	75600
1998-03-25	16.97	17.13	16.88	16.88	79000
1998-03-26	16.88	16.94	16.75	16.81	55000
1998-03-27	16.81	16.88	16.75	16.78	36800
1998-03-30	16.72	16.75	16.50	16.50	98600
1998-03-31	16.56	17.00	16.44	17.00	169000
1998-04-01	17.00	17.13	16.75	16.81	53200
1998-04-02	16.88	17.25	16.75	17.16	56800
1998-04-03	17.16	17.31	17.03	17.03	104800
1998-04-06	17.03	17.03	17.00	17.00	85200
1998-04-07	17.00	17.13	16.41	16.50	234600
1998-04-08	16.50	16.75	16.50	16.75	92200
1998-04-09	16.75	17.13	16.75	16.84	121000
1998-04-13	16.84	16.86	16.75	16.75	180200
1998-04-14	16.75	18.00	16.75	18.00	217200
1998-04-15	18.00	18.63	17.88	18.50	113800
1998-04-16	18.47	18.88	18.38	18.88	285600
1998-04-17	18.88	19.00	18.53	18.59	117600
1998-04-20	18.59	18.63	18.34	18.38	103000
1998-04-21	18.50	18.81	18.50	18.53	35000
1998-04-22	18.59	18.59	18.38	18.38	55200
1998-04-23	18.38	18.38	18.16	18.16	109600
1998-04-24	18.16	18.16	17.81	17.88	63000
1998-04-27	17.75	17.75	17.44	17.56	66400
1998-04-28	17.66	17.69	17.56	17.59	52000
1998-04-29	17.72	17.78	17.56	17.63	56200
1998-04-30	17.63	18.47	17.63	18.47	189400
1998-05-01	18.41	18.50	18.28	18.31	401800
1998-05-04	18.41	18.41	18.16	18.16	63600
1998-05-05	18.16	18.16	17.69	17.75	48200
1998-05-06	17.69	17.88	17.44	17.44	28600
1998-05-07	17.41	17.47	17.38	17.44	30000
1998-05-08	17.41	17.63	17.00	17.00	140000
1998-05-11	17.13	17.22	16.94	17.19	123200
1998-05-12	17.25	17.69	17.25	17.47	54600
1998-05-13	17.34	17.63	17.31	17.47	52400
1998-05-14	17.38	17.50	17.16	17.16	83600
1998-05-15	17.25	17.38	17.06	17.06	56600
1998-05-18	16.81	16.84	16.63	16.63	36000
1998-05-19	16.44	16.69	16.38	16.69	47600
1998-05-20	16.63	16.75	16.63	16.75	55400
1998-05-21	16.72	16.94	16.72	16.94	34600
1998-05-22	16.91	16.97	16.50	16.50	52800
1998-05-26	16.44	16.63	16.09	16.13	111200
1998-05-27	16.06	16.06	15.88	15.94	82200
1998-05-28	15.91	16.09	15.88	15.97	59000
1998-05-29	15.91	16.00	15.63	15.69	51000
1998-06-01	15.50	15.53	15.28	15.38	45800
1998-06-02	15.25	15.38	15.19	15.19	43600
1998-06-03	15.22	15.25	14.63	14.63	156800
1998-06-04	14.75	15.31	14.41	15.22	230200
1998-06-05	15.34	15.34	15.00	15.13	97800
1998-06-08	15.06	15.50	15.06	15.13	48200
1998-06-09	15.00	15.88	15.00	15.88	114000
1998-06-10	15.84	15.84	15.28	15.34	86200
1998-06-11	15.31	15.31	15.06	15.13	116800
1998-06-12	15.09	15.09	14.75	14.88	157400
1998-06-15	14.75	14.78	14.56	14.56	98200
1998-06-16	14.56	14.69	14.50	14.56	100600
1998-06-17	14.63	15.16	14.59	15.00	49000
1998-06-18	15.00	15.00	14.78	14.84	48200
1998-06-19	14.88	15.13	14.75	14.75	177400
1998-06-22	14.75	14.78	14.63	14.63	68800
1998-06-23	14.75	14.81	14.72	14.78	44000
1998-06-24	14.84	14.88	14.69	14.78	74800
1998-06-25	14.75	14.78	14.31	14.38	99400
1998-06-26	14.28	14.28	13.94	14.00	268800
1998-06-29	14.00	14.25	13.81	14.16	110000
1998-06-30	14.16	14.94	14.00	14.75	175800
1998-07-01	14.88	15.13	14.69	14.69	34800
1998-07-02	14.69	14.72	14.56	14.59	30600
1998-07-06	14.53	15.00	14.53	14.91	32800
1998-07-07	14.88	14.97	14.63	14.69	88800
1998-07-08	14.78	15.22	14.78	15.19	91600
1998-07-09	15.31	15.50	15.25	15.34	75600
1998-07-10	15.34	15.75	15.34	15.41	132800
1998-07-13	15.41	15.53	15.22	15.50	153800
1998-07-14	15.50	15.69	15.44	15.56	163200
1998-07-15	15.56	16.00	15.56	15.81	138000
1998-07-16	15.88	16.44	15.81	15.91	127800
1998-07-17	16.00	16.00	15.38	15.53	79000
1998-07-20	15.50	15.53	15.34	15.44	61200
1998-07-21	15.50	15.56	15.38	15.38	249400
1998-07-22	15.44	15.53	15.28	15.44	81400
1998-07-23	15.47	15.47	15.31	15.38	127400
1998-07-24	15.47	15.47	15.22	15.22	37800
1998-07-27	15.22	15.25	15.00	15.00	50200
1998-07-28	14.81	14.94	14.00	14.19	163000
1998-07-29	14.19	14.63	14.19	14.44	138200
1998-07-30	14.41	14.75	14.41	14.66	38600
1998-07-31	14.78	15.28	14.66	14.66	116400
1998-08-03	14.59	14.69	14.53	14.63	118600
1998-08-04	14.50	14.56	14.38	14.41	96200
1998-08-05	14.41	14.47	14.00	14.09	120000
1998-08-06	14.06	14.63	14.06	14.63	59200
1998-08-07	14.69	14.78	14.56	14.63	130200
1998-08-10	14.50	14.50	14.06	14.28	83000
1998-08-11	14.22	14.22	14.00	14.00	24200
1998-08-12	14.00	14.22	14.00	14.16	96400
1998-08-13	14.25	14.28	14.03	14.06	70600
1998-08-14	14.06	14.06	13.59	13.72	40800
1998-08-17	13.69	15.53	13.69	15.50	185400
1998-08-18	15.56	16.22	15.53	16.06	333600
1998-08-19	16.19	16.19	15.63	15.94	92000
1998-08-20	15.88	16.00	15.63	15.97	48000
1998-08-21	15.84	15.84	14.38	15.22	84600
1998-08-24	15.13	15.88	15.13	15.88	61000
1998-08-25	15.81	16.25	15.81	15.91	101800
1998-08-26	16.03	16.13	15.88	15.94	64600
1998-08-27	15.94	15.94	15.25	15.25	53800
1998-08-28	15.25	15.31	15.00	15.31	89200
1998-08-31	15.28	15.38	14.13	14.19	56400
1998-09-01	14.09	14.88	14.09	14.66	95200
1998-09-02	14.66	14.69	14.13	14.13	129200
1998-09-03	14.00	14.00	13.22	13.66	168200
1998-09-04	13.75	14.13	13.75	13.97	21200
1998-09-08	14.09	14.75	14.09	14.75	38200
1998-09-09	14.63	14.63	14.38	14.38	19800
1998-09-10	14.47	14.47	13.69	13.81	19800
1998-09-11	13.94	14.09	13.75	13.78	31000
1998-09-14	13.91	14.13	13.78	14.00	23600
1998-09-15	14.00	14.00	13.63	14.00	24000
1998-09-16	14.25	14.94	14.25	14.75	94600
1998-09-17	14.50	14.75	14.28	14.47	126800
1998-09-18	14.75	14.75	14.53	14.66	31600
1998-09-21	14.53	14.53	14.06	14.34	18800
1998-09-22	14.47	15.25	14.47	14.91	53400
1998-09-23	15.00	15.50	14.91	15.44	40200
1998-09-24	15.50	15.53	14.81	15.00	476200
1998-09-25	15.00	15.25	14.81	15.13	34800
1998-09-28	15.13	15.13	14.75	14.88	14600
1998-09-29	15.06	15.06	14.50	14.63	10800
1998-09-30	14.69	14.88	14.69	14.75	6400
1998-10-01	14.63	14.69	14.44	14.44	22600
1998-10-02	14.41	14.47	14.13	14.16	15000
1998-10-05	14.13	14.13	11.81	11.81	292600
1998-10-06	11.94	12.63	11.94	12.38	204400
1998-10-07	12.44	12.56	12.13	12.41	112000
1998-10-08	12.41	12.50	12.00	12.25	107600
1998-10-09	12.38	12.44	12.19	12.38	35400
1998-10-12	12.38	12.69	12.34	12.50	47400
1998-10-13	12.50	12.50	12.00	12.00	51800
1998-10-14	11.94	12.41	11.94	12.38	20600
1998-10-15	12.75	12.78	12.19	12.38	78000
1998-10-16	12.38	13.69	12.38	13.69	88800
1998-10-19	13.75	14.25	13.75	14.16	156200
1998-10-20	14.38	14.84	14.31	14.66	99400
1998-10-21	14.78	14.78	14.59	14.75	79200
1998-10-22	14.75	14.75	14.25	14.25	89200
1998-10-23	14.25	14.56	14.25	14.41	30400
1998-10-26	14.47	14.84	14.47	14.81	40200
1998-10-27	14.88	15.00	14.75	14.81	46200
1998-10-28	14.81	14.94	14.72	14.72	8400
1998-10-29	14.88	14.97	14.63	14.69	45800
1998-10-30	14.81	15.13	14.78	15.00	66000
1998-11-02	14.84	15.31	14.81	15.19	24800
1998-11-03	15.25	15.63	15.06	15.31	37200
1998-11-04	15.19	15.69	15.19	15.47	30200
1998-11-05	15.50	15.50	15.34	15.38	16400
1998-11-06	15.38	15.38	15.25	15.25	17400
1998-11-09	15.13	15.16	14.50	14.75	67000
1998-11-10	14.63	14.81	14.25	14.81	40000
1998-11-11	14.94	15.00	14.63	14.66	17200
1998-11-12	14.66	14.72	14.56	14.72	13600
1998-11-13	14.75	14.75	14.22	14.25	36000
1998-11-16	14.00	15.00	14.00	15.00	66000
1998-11-17	14.97	15.38	14.84	15.22	53000
1998-11-18	15.22	15.22	14.94	14.97	46400
1998-11-19	14.97	15.19	14.88	14.91	51200
1998-11-20	14.78	14.88	14.72	14.72	12200
1998-11-23	14.72	15.00	14.56	14.78	49000
1998-11-24	14.78	14.88	14.75	14.78	76400
1998-11-25	15.00	15.88	15.00	15.81	109000
1998-11-27	16.00	16.78	16.00	16.59	68800
1998-11-30	16.63	17.72	16.63	17.63	278200
1998-12-01	17.47	17.72	17.16	17.56	200200
1998-12-02	17.44	17.53	17.19	17.19	48200
1998-12-03	17.19	17.31	16.94	17.00	35000
1998-12-04	17.13	17.38	17.13	17.25	114200
1998-12-07	17.38	17.50	17.31	17.38	21200
1998-12-08	17.38	17.50	17.19	17.22	68000
1998-12-09	17.13	17.16	16.88	17.00	57000
1998-12-10	16.88	17.00	16.75	16.97	25800
1998-12-11	17.00	17.00	16.75	16.94	18800
1998-12-14	16.91	16.91	16.38	16.44	28400
1998-12-15	16.56	16.56	15.91	16.00	79200
1998-12-16	15.88	15.97	15.50	15.94	197000
1998-12-17	15.97	16.25	15.97	16.22	295400
1998-12-18	16.34	16.63	16.28	16.28	58400
1998-12-21	16.22	16.63	16.06	16.63	129800
1998-12-22	17.00	17.44	16.88	17.34	158800
1998-12-23	18.00	18.97	17.63	18.94	352600
1998-12-24	18.88	19.19	18.81	19.19	96200
1998-12-28	19.75	21.25	19.50	20.88	527600
1998-12-29	21.13	21.69	20.88	21.41	300800
1998-12-30	21.50	21.75	21.38	21.63	387200
1998-12-31	21.75	21.94	21.56	21.75	144600
1999-01-04	21.31	21.56	21.00	21.28	518400
1999-01-05	21.34	21.34	20.88	20.91	167000
1999-01-06	20.88	21.16	20.84	21.16	191800
1999-01-07	21.22	21.50	21.06	21.38	637200
1999-01-08	21.47	21.47	21.19	21.34	503800
1999-01-11	21.25	21.44	21.13	21.41	286200
1999-01-12	21.34	21.44	21.22	21.34	174400
1999-01-13	20.75	21.31	20.44	21.31	134600
1999-01-14	21.38	21.63	21.22	21.63	624800
1999-01-15	21.50	21.72	21.38	21.69	335000
1999-01-19	21.69	22.72	21.69	22.50	321800
1999-01-20	22.72	23.41	22.69	22.91	587600
1999-01-21	23.03	23.03	22.47	22.63	110200
1999-01-22	22.50	22.81	22.38	22.81	130200
1999-01-25	22.75	23.44	22.66	22.97	333600
1999-01-26	22.97	23.19	22.97	22.97	222800
1999-01-27	23.09	23.13	22.19	22.19	155400
1999-01-28	22.38	23.22	22.38	22.66	180600
1999-01-29	22.94	23.88	22.72	23.78	379600
1999-02-01	23.50	24.25	23.50	24.09	217400
1999-02-02	23.94	24.38	23.56	23.75	292600
1999-02-03	23.78	24.16	23.78	24.09	173400
1999-02-04	24.28	24.28	23.75	23.88	119200
1999-02-05	24.00	24.19	23.88	24.03	218600
1999-02-08	24.00	24.03	23.88	23.88	174400
1999-02-09	23.97	24.06	23.69	23.94	93000
1999-02-10	23.97	24.00	23.88	23.97	181600
1999-02-11	23.97	24.00	23.72	23.84	160400
1999-02-12	23.97	24.00	23.84	23.84	69600
1999-02-16	24.00	24.22	23.91	23.97	153000
1999-02-17	23.91	24.34	23.91	24.06	105600
1999-02-18	24.03	24.06	23.88	24.00	186200
1999-02-19	24.00	24.19	24.00	24.03	99200
1999-02-22	24.03	24.69	24.03	24.47	136800
1999-02-23	24.53	24.94	24.53	24.94	162400
1999-02-24	24.97	25.44	24.56	24.56	132000
1999-02-25	24.50	24.63	24.38	24.41	67800
1999-02-26	24.41	24.50	24.13	24.47	104600
1999-03-01	24.59	24.69	24.25	24.63	136600
1999-03-02	24.63	24.88	24.63	24.75	93200
1999-03-03	24.75	25.06	24.56	24.94	128200
1999-03-04	25.06	25.19	24.75	25.13	53200
1999-03-05	25.13	25.50	25.13	25.44	95800
1999-03-08	25.47	25.47	24.94	25.00	85600
1999-03-09	24.81	24.97	24.69	24.78	54200
1999-03-10	24.78	24.88	24.44	24.66	40400
1999-03-11	24.56	25.16	24.56	24.97	106200
1999-03-12	25.03	25.03	24.50	24.75	78800
1999-03-15	24.78	24.94	24.56	24.66	199800
1999-03-16	24.50	24.69	24.38	24.56	62000
1999-03-17	24.56	24.56	24.09	24.41	56800
1999-03-18	24.38	24.53	24.38	24.41	36400
1999-03-19	24.13	24.13	23.50	23.53	124600
1999-03-22	23.13	23.13	22.75	22.84	197000
1999-03-23	22.72	22.72	21.75	22.19	168800
1999-03-24	22.06	22.44	22.00	22.44	66000
1999-03-25	22.50	23.50	22.47	23.31	70400
1999-03-26	23.38	24.09	23.38	23.91	46600
1999-03-29	23.91	24.31	23.88	23.94	48800
1999-03-30	23.91	24.59	23.88	24.56	138600
1999-03-31	24.50	25.00	24.50	24.72	122600
1999-04-01	24.56	24.75	24.25	24.50	61800
1999-04-05	24.47	24.59	24.22	24.34	71800
1999-04-06	24.25	24.50	24.13	24.50	56200
1999-04-07	24.50	24.50	23.75	23.84	19400
1999-04-08	23.56	23.56	23.00	23.13	71200
1999-04-09	22.81	23.81	22.81	23.78	108400
1999-04-12	23.72	24.34	23.56	24.34	36200
1999-04-13	24.34	25.31	24.31	25.31	82000
1999-04-14	25.47	26.00	25.38	25.97	108600
1999-04-15	25.94	25.97	25.25	25.78	61600
1999-04-16	25.78	26.09	25.78	26.06	68600
1999-04-19	26.50	28.28	26.44	27.31	304400
1999-04-20	27.44	28.00	27.09	27.19	88000
1999-04-21	27.13	27.13	26.63	26.97	81400
1999-04-22	26.97	26.97	26.13	26.44	53000
1999-04-23	26.38	26.97	26.38	26.97	14000
1999-04-26	26.94	26.97	26.44	26.47	43000
1999-04-27	26.59	27.00	26.56	26.91	67600
1999-04-28	27.09	27.94	27.09	27.78	53800
1999-04-29	27.75	27.75	26.97	27.00	72400
1999-04-30	27.06	27.13	26.69	26.69	28400
1999-05-03	26.75	26.88	26.63	26.66	96200
1999-05-04	26.75	28.00	26.75	27.31	91600
1999-05-05	27.25	27.31	26.94	27.31	75800
1999-05-06	27.38	27.81	27.25	27.25	93200
1999-05-07	27.25	27.63	27.25	27.53	110800
1999-05-10	27.66	27.94	27.38	27.50	51000
1999-05-11	27.56	28.25	27.56	28.00	167800
1999-05-12	28.13	28.13	26.25	26.25	106000
1999-05-13	26.38	27.00	26.25	26.44	81600
1999-05-14	26.50	26.50	25.72	25.81	46000
1999-05-17	25.81	25.88	25.25	25.72	73400
1999-05-18	25.75	26.25	25.75	25.94	53200
1999-05-19	26.06	26.81	26.06	26.69	116200
1999-05-20	26.69	28.50	26.69	28.06	143400
1999-05-21	28.31	29.00	28.00	28.00	83000
1999-05-24	28.06	28.56	27.50	27.50	111400
1999-05-25	27.38	28.34	27.38	27.75	113000
1999-05-26	27.63	28.44	27.34	27.81	60000
1999-05-27	27.69	28.38	27.69	28.25	39800
1999-05-28	28.22	28.81	28.00	28.19	51600
1999-06-01	28.13	28.69	28.09	28.63	40400
1999-06-02	28.50	29.00	28.25	28.75	183000
1999-06-03	28.88	29.47	28.84	29.13	87200
1999-06-04	29.16	30.41	29.16	29.84	178600
1999-06-07	30.25	31.63	30.09	31.56	309200
1999-06-08	31.63	33.00	31.63	33.00	481000
1999-06-09	33.50	34.75	33.19	34.31	374000
1999-06-10	34.00	34.91	33.81	34.47	187800
1999-06-11	34.47	34.47	32.47	32.50	220600
1999-06-14	32.50	33.13	32.06	32.06	78200
1999-06-15	32.06	32.97	31.88	32.25	111000
1999-06-16	32.56	32.69	31.69	31.72	86000
1999-06-17	31.84	32.16	31.84	31.84	61000
1999-06-18	32.00	32.94	32.00	32.69	228600
1999-06-21	33.00	34.75	33.00	34.75	201400
1999-06-22	34.88	34.88	33.78	34.06	97200
1999-06-23	34.06	34.88	34.06	34.59	90600
1999-06-24	34.66	34.69	33.09	33.63	86600
1999-06-25	33.94	34.06	33.13	33.28	100600
1999-06-28	33.38	34.63	33.34	34.50	164200
1999-06-29	34.75	35.44	34.50	34.50	199200
1999-06-30	34.63	35.38	33.88	35.00	223800
1999-07-01	35.13	36.38	34.75	36.25	112000
1999-07-02	36.50	37.50	36.44	37.00	112000
1999-07-06	37.38	37.63	36.69	36.75	208400
1999-07-07	36.88	36.88	35.50	35.72	106000
1999-07-08	35.59	36.13	35.38	35.75	113600
1999-07-09	35.81	36.00	35.72	35.97	151200
1999-07-12	35.94	37.38	35.72	37.22	244400
1999-07-13	37.22	37.22	36.28	36.31	62000
1999-07-14	36.63	37.13	36.38	37.00	119600
1999-07-15	36.88	37.19	36.75	36.97	116000
1999-07-16	37.09	37.41	36.81	36.97	118000
1999-07-19	37.00	37.00	35.50	35.97	101000
1999-07-20	35.75	36.44	35.63	36.41	144000
1999-07-21	36.47	37.13	36.38	36.69	85200
1999-07-22	36.69	36.69	35.97	36.25	40600
1999-07-23	36.22	36.22	35.56	35.78	66000
1999-07-26	35.44	35.50	35.00	35.31	93200
1999-07-27	35.44	36.66	35.44	36.50	92800
1999-07-28	37.69	39.19	37.56	39.00	623200
1999-07-29	38.81	39.81	38.25	39.81	246600
1999-07-30	40.13	41.63	40.13	41.06	260600
1999-08-02	41.25	44.09	41.19	42.06	596000
1999-08-03	42.16	42.94	41.69	42.28	242000
1999-08-04	42.19	42.28	41.50	42.19	203600
1999-08-05	42.00	42.69	40.63	42.28	249600
1999-08-06	42.28	42.28	41.25	42.00	238800
1999-08-09	42.25	45.13	42.25	44.69	492600
1999-08-10	45.06	45.25	43.50	43.84	326000
1999-08-11	44.06	44.19	43.69	43.97	213800
1999-08-12	44.00	44.00	43.56	43.75	123600
1999-08-13	44.25	44.63	43.38	44.25	197500
1999-08-16	45.25	48.38	44.56	46.50	279600
1999-08-17	47.00	47.25	46.31	47.00	225400
1999-08-18	47.06	47.25	46.13	46.19	134200
1999-08-19	45.94	45.94	45.13	45.38	144300
1999-08-20	45.38	47.19	45.38	46.75	142300
1999-08-23	47.25	48.88	47.13	48.75	364200
1999-08-24	49.25	49.44	48.38	48.44	478900
1999-08-25	49.13	49.44	48.50	49.25	348300
1999-08-26	49.25	49.50	47.81	48.13	163800
1999-08-27	48.13	48.50	47.00	48.25	193500
1999-08-30	48.69	49.00	48.13	48.19	320900
1999-08-31	48.25	49.00	47.63	47.63	216200
1999-09-01	47.38	47.94	46.38	47.69	169800
1999-09-02	47.69	47.69	46.44	46.50	140800
1999-09-03	47.25	49.75	47.25	49.69	474200
1999-09-07	52.00	53.50	51.56	53.00	431000
1999-09-08	53.25	53.94	51.88	52.50	357900
1999-09-09	52.50	53.50	52.50	52.88	188300
1999-09-10	53.25	53.56	52.38	52.63	128400
1999-09-13	52.50	53.56	51.38	51.75	109900
1999-09-14	52.00	57.88	51.75	57.50	562700
1999-09-15	58.00	59.06	54.13	54.75	509200
1999-09-16	54.69	59.56	54.06	58.63	365400
1999-09-17	58.69	60.00	57.25	58.69	308300
1999-09-20	59.50	59.75	56.50	56.94	285100
1999-09-21	55.25	56.88	54.50	56.13	225300
1999-09-22	56.63	56.75	55.38	56.25	132100
1999-09-23	56.75	58.44	56.56	56.63	244700
1999-09-24	56.00	56.00	50.13	53.00	476500
1999-09-27	53.75	57.50	53.75	55.94	265000
1999-09-28	55.63	55.63	53.13	54.06	174500
1999-09-29	53.81	56.94	53.81	56.00	152900
1999-09-30	56.19	57.50	54.50	57.50	351300
1999-10-01	57.50	57.69	53.50	53.50	594800
1999-10-04	55.50	57.06	55.00	57.06	334400
1999-10-05	57.00	59.25	56.75	58.00	233000
1999-10-06	58.38	59.63	57.75	59.00	164900
1999-10-07	59.75	60.50	58.00	58.50	283400
1999-10-08	58.50	58.50	55.06	56.00	199100
1999-10-11	56.75	58.38	56.75	57.38	144000
1999-10-12	57.50	59.63	57.50	58.63	199600
1999-10-13	58.38	59.25	57.75	58.00	134000
1999-10-14	58.25	58.38	56.00	56.25	83600
1999-10-15	55.00	57.63	54.31	56.25	191300
1999-10-18	55.75	56.25	52.75	53.75	249400
1999-10-19	54.25	55.75	49.63	49.94	220900
1999-10-20	48.00	48.69	38.75	46.00	1180800
1999-10-21	44.50	49.38	43.06	48.94	565500
1999-10-22	49.19	50.13	47.00	49.63	153100
1999-10-25	48.00	49.00	47.75	48.06	202100
1999-10-26	48.00	48.00	46.25	47.25	193100
1999-10-27	49.50	50.50	48.25	49.31	313600
1999-10-28	50.13	52.88	50.13	52.38	196200
1999-10-29	56.38	57.00	56.00	56.63	337300
1999-11-01	56.00	59.50	55.63	58.13	362800
1999-11-02	58.38	58.38	57.00	57.06	309500
1999-11-03	58.00	59.75	57.75	58.63	233200
1999-11-04	58.69	60.50	58.69	60.00	255900
1999-11-05	61.00	61.50	59.56	60.13	197200
1999-11-08	59.50	62.56	59.38	62.25	313600
1999-11-09	63.75	65.63	62.75	65.00	386800
1999-11-10	65.00	68.00	64.50	66.31	321800
1999-11-11	66.56	69.56	66.56	68.81	308400
1999-11-12	69.00	69.06	66.94	67.94	226800
1999-11-15	69.00	70.00	68.75	69.25	248900
1999-11-16	69.31	69.75	68.00	68.00	200500
1999-11-17	68.25	70.75	68.25	69.50	365300
1999-11-18	69.50	75.00	69.50	75.00	184800
1999-11-19	74.00	75.00	71.63	73.75	254900
1999-11-22	74.63	75.44	74.06	74.63	254500
1999-11-23	74.88	75.19	74.19	74.38	205700
1999-11-24	74.00	74.13	70.75	71.63	173900
1999-11-26	72.13	75.00	72.13	74.38	129100
1999-11-29	74.50	81.00	74.38	79.25	321100
1999-11-30	79.31	81.75	78.50	80.19	239500
1999-12-01	80.00	81.50	79.63	80.00	295300
1999-12-02	80.63	82.00	80.56	81.75	169700
1999-12-03	82.50	84.88	82.00	82.63	184900
1999-12-06	83.25	86.25	82.50	83.94	216900
1999-12-07	84.19	85.50	83.50	85.50	135200
1999-12-08	84.75	84.88	77.50	80.50	329200
1999-12-09	80.75	80.88	72.25	79.00	605400
1999-12-10	78.88	78.88	74.56	76.63	258700
1999-12-13	76.00	77.63	72.25	72.75	338400
1999-12-14	67.00	72.50	66.75	71.00	587500
1999-12-15	70.50	74.75	68.38	73.50	717800
1999-12-16	74.25	76.63	73.75	74.38	280600
1999-12-17	74.50	75.25	69.81	70.13	244900
1999-12-20	70.13	70.88	65.25	65.38	536100
1999-12-21	65.25	68.00	59.56	64.00	1400500
1999-12-22	68.25	69.88	66.63	69.75	358500
1999-12-23	70.00	73.00	70.00	71.25	316000
1999-12-27	72.25	72.50	69.50	72.00	292200
1999-12-28	72.00	76.06	71.75	74.69	245700
1999-12-29	75.25	77.63	75.25	76.63	317400
1999-12-30	77.06	77.06	74.31	75.13	181200
1999-12-31	74.63	76.00	74.38	75.38	105700
2000-01-03	76.13	76.63	73.50	74.75	302100
2000-01-04	73.00	74.38	70.19	71.88	298000
2000-01-05	71.25	71.25	67.75	68.94	369100
2000-01-06	68.94	69.00	65.13	65.13	180100
2000-01-07	63.75	70.56	63.75	68.81	302300
2000-01-10	70.63	73.88	70.63	72.81	355700
2000-01-11	72.63	73.00	69.00	69.13	216300
2000-01-12	70.13	71.88	69.25	69.88	359500
2000-01-13	70.13	71.19	70.06	70.81	266500
2000-01-14	72.00	75.31	72.00	75.19	339900
2000-01-18	75.19	79.44	73.44	77.94	494500
2000-01-19	76.94	80.88	76.81	80.00	468400
2000-01-20	82.75	82.75	79.50	80.50	385400
2000-01-21	81.00	81.25	78.50	79.94	303400
2000-01-24	80.75	82.75	75.13	78.13	382300
2000-01-25	79.38	80.38	76.06	78.94	499400
2000-01-26	73.88	76.00	70.88	75.38	1087600
2000-01-27	75.88	79.75	75.88	79.25	726300
2000-01-28	78.00	79.94	72.19	73.38	416500
2000-01-31	71.75	73.25	69.25	70.19	313400
2000-02-01	70.00	73.38	69.00	71.69	284000
2000-02-02	70.69	73.50	70.69	72.50	225000
2000-02-03	73.00	75.56	72.75	74.38	302300
2000-02-04	73.50	74.75	73.00	73.63	303600
2000-02-07	71.00	73.13	71.00	71.94	284900
2000-02-08	72.00	73.50	70.75	73.00	319900
2000-02-09	72.75	75.44	72.75	74.25	529100
2000-02-10	74.50	77.38	74.13	75.31	329200
2000-02-11	76.31	77.00	71.50	74.13	190900
2000-02-14	73.25	73.31	70.56	70.75	211500
2000-02-15	70.06	72.13	67.75	71.19	386400
2000-02-16	70.00	70.38	64.00	66.69	352200
2000-02-17	67.00	67.88	60.50	61.31	541300
2000-02-18	62.25	63.13	59.88	62.75	615300
2000-02-22	63.00	63.88	54.13	62.50	910900
2000-02-23	62.50	69.00	62.50	68.50	519700
2000-02-24	68.13	70.63	65.44	65.50	415000
2000-02-25	65.88	68.25	65.19	66.38	255900
2000-02-28	65.63	66.38	61.00	62.38	332800
2000-02-29	62.63	66.25	62.44	64.50	206100
2000-03-01	64.25	66.25	61.00	61.69	271200
2000-03-02	61.69	61.69	52.56	53.25	540800
2000-03-03	54.50	56.50	51.63	52.31	603800
2000-03-06	49.75	50.19	40.00	46.50	2336800
2000-03-07	49.25	50.50	48.00	49.50	939100
2000-03-08	49.75	49.88	45.25	46.38	601700
2000-03-09	46.63	51.63	45.56	49.00	890300
2000-03-10	49.00	54.94	49.00	53.75	441700
2000-03-13	53.25	55.63	50.75	53.31	538800
2000-03-14	53.56	55.44	50.88	51.88	372800
2000-03-15	51.63	52.13	49.00	51.50	337300
2000-03-16	53.00	55.25	52.25	54.88	729700
2000-03-17	54.19	55.94	53.31	54.13	296400
2000-03-20	54.13	54.94	53.00	53.94	427400
2000-03-21	53.81	55.00	52.75	53.63	414800
2000-03-22	53.88	55.00	52.50	54.00	786800
2000-03-23	54.25	59.25	54.13	58.25	349500
2000-03-24	58.63	63.50	58.50	60.50	522100
2000-03-27	61.25	61.50	59.00	59.75	184800
2000-03-28	58.88	59.25	57.19	57.44	309900
2000-03-29	56.88	57.00	54.00	54.19	344400
2000-03-30	53.75	57.50	53.75	55.06	515900
2000-03-31	56.31	57.50	56.00	57.00	218500
2000-04-03	56.25	57.25	54.50	55.50	469400
2000-04-04	55.50	56.13	52.00	55.25	467700
2000-04-05	55.00	58.63	54.75	57.25	324200
2000-04-06	57.75	59.81	57.00	57.25	185700
2000-04-07	57.25	60.38	57.25	59.81	252200
2000-04-10	59.81	61.00	58.06	58.50	320800
2000-04-11	58.25	58.81	56.25	57.50	420700
2000-04-12	57.38	58.00	53.00	53.81	301000
2000-04-13	54.06	57.75	53.56	57.63	659800
2000-04-14	57.00	57.00	49.56	49.75	373500
2000-04-17	49.13	51.88	48.19	51.56	351600
2000-04-18	52.44	56.50	52.31	56.25	268900
2000-04-19	54.75	57.94	54.75	55.94	309400
2000-04-20	56.00	56.00	55.25	55.56	136700
2000-04-24	55.00	55.25	52.44	52.69	178500
2000-04-25	53.00	61.00	53.00	60.50	346400
2000-04-26	60.13	62.06	57.75	58.50	303900
2000-04-27	58.00	60.25	56.25	60.25	283600
2000-04-28	62.00	64.75	61.63	63.06	317700
2000-05-01	63.75	67.56	63.50	67.19	349900
2000-05-02	66.94	68.00	64.31	65.81	396700
2000-05-03	65.56	65.56	61.25	62.69	154900
2000-05-04	62.56	64.63	61.75	62.69	253100
2000-05-05	62.69	63.94	62.38	63.13	121500
2000-05-08	62.88	62.88	59.25	60.88	206300
2000-05-09	60.88	61.63	56.50	57.00	193700
2000-05-10	56.75	57.25	52.50	54.00	282400
2000-05-11	55.00	57.81	53.25	56.94	301500
2000-05-12	56.94	59.50	56.94	57.69	159100
2000-05-15	57.31	57.50	54.44	57.50	144200
2000-05-16	58.75	59.88	57.13	58.88	153200
2000-05-17	58.13	59.56	57.38	58.63	73200
2000-05-18	58.75	59.25	57.38	57.38	79000
2000-05-19	56.75	56.88	55.44	55.94	131400
2000-05-22	56.38	56.50	52.25	55.13	142100
2000-05-23	55.13	56.25	53.00	53.06	113300
2000-05-24	52.31	53.50	49.25	53.38	257400
2000-05-25	54.13	56.44	51.88	52.06	168500
2000-05-26	51.81	52.69	51.00	52.31	124400
2000-05-30	52.69	55.50	52.63	55.06	90700
2000-05-31	54.81	56.38	54.75	55.19	120000
2000-06-01	55.69	57.75	55.69	56.94	126200
2000-06-02	57.69	59.75	57.69	58.13	275700
2000-06-05	58.38	60.13	57.38	60.13	265300
2000-06-06	59.63	60.38	58.00	58.00	126900
2000-06-07	56.75	58.50	56.13	57.56	140400
2000-06-08	57.81	59.31	56.88	57.06	111100
2000-06-09	57.50	57.69	55.75	56.63	119000
2000-06-12	56.50	56.50	54.50	54.69	134900
2000-06-13	54.75	56.50	54.25	56.31	98500
2000-06-14	56.13	56.19	53.31	53.38	105600
2000-06-15	52.75	53.88	51.69	53.00	292800
2000-06-16	53.25	54.13	53.00	53.06	482000
2000-06-19	53.31	54.25	53.00	53.50	137000
2000-06-20	53.75	53.94	52.00	52.88	311700
2000-06-21	53.25	53.75	52.13	53.00	456200
2000-06-22	53.00	53.00	50.94	51.81	222600
2000-06-23	51.31	51.38	49.81	50.00	213700
2000-06-26	50.13	51.44	50.13	50.94	172900
2000-06-27	50.88	52.00	48.50	50.38	334000
2000-06-28	50.06	50.13	47.25	48.25	432000
2000-06-29	48.50	48.81	46.44	46.63	318000
2000-06-30	47.00	47.50	44.98	44.98	376600
2000-07-03	45.13	47.44	45.00	47.31	126000
2000-07-05	47.06	47.06	44.13	45.13	338600
2000-07-06	45.25	45.75	43.81	45.44	180400
2000-07-07	45.88	47.06	45.88	46.44	195000
2000-07-10	44.94	47.25	44.94	45.94	215400
2000-07-11	46.06	48.81	46.06	47.00	237300
2000-07-12	48.25	50.81	48.13	49.13	453600
2000-07-13	49.88	50.88	49.38	49.75	324300
2000-07-14	50.38	50.38	49.13	49.94	258300
2000-07-17	50.31	50.75	49.50	50.13	260400
2000-07-18	50.38	50.38	48.81	48.81	220300
2000-07-19	48.75	48.75	46.38	47.13	185200
2000-07-20	46.88	48.38	46.63	47.88	219000
2000-07-21	48.13	48.13	44.94	46.00	198500
2000-07-24	45.75	46.19	42.63	43.19	421300
2000-07-25	43.69	45.69	43.25	44.75	208800
2000-07-26	45.50	46.13	42.81	45.44	305000
2000-07-27	45.38	45.69	43.25	43.63	447800
2000-07-28	43.63	44.44	41.25	41.25	322900
2000-07-31	42.25	45.88	40.25	45.88	331500
2000-08-01	45.25	45.44	43.06	44.38	307500
2000-08-02	44.63	45.19	44.19	45.19	216200
2000-08-03	44.50	46.81	41.75	45.00	466800
2000-08-04	45.75	46.00	43.50	43.94	183900
2000-08-07	44.13	45.19	44.00	44.73	271000
2000-08-08	44.44	46.50	44.19	45.25	150500
2000-08-09	45.88	48.13	45.88	46.69	182500
2000-08-10	46.63	47.88	45.00	45.13	165400
2000-08-11	45.63	48.25	45.25	47.38	178100
2000-08-14	48.00	48.13	46.13	47.81	163400
2000-08-15	47.63	48.88	46.75	48.50	185400
2000-08-16	48.75	49.94	48.06	48.88	249500
2000-08-17	48.94	53.44	48.38	53.38	324900
2000-08-18	54.00	54.31	51.50	51.94	215100
2000-08-21	52.75	52.94	50.50	51.38	155900
2000-08-22	51.13	52.63	51.13	52.44	80400
2000-08-23	52.31	53.44	51.56	52.13	138500
2000-08-24	52.13	53.63	51.50	53.00	188600
2000-08-25	53.00	53.50	51.19	52.81	180900
2000-08-28	52.44	52.69	51.75	52.00	140700
2000-08-29	52.25	52.50	50.56	51.38	185400
2000-08-30	51.63	51.88	50.50	50.94	119700
2000-08-31	49.94	51.63	49.94	51.63	172500
2000-09-01	51.88	51.88	50.50	51.25	211700
2000-09-05	51.25	51.25	49.00	50.19	249500
2000-09-06	50.00	51.25	48.44	50.19	265300
2000-09-07	50.19	51.00	49.44	50.56	166600
2000-09-08	50.31	51.00	49.13	49.31	126200
2000-09-11	48.31	49.88	48.00	49.06	117300
2000-09-12	49.06	50.19	47.81	48.50	251200
2000-09-13	48.00	51.50	47.75	50.63	281100
2000-09-14	51.75	59.00	51.63	58.69	811000
2000-09-15	57.69	57.69	53.50	54.06	888500
2000-09-18	53.56	55.88	53.56	55.06	292400
2000-09-19	55.06	55.50	53.75	55.31	282200
2000-09-20	56.06	56.88	53.38	55.00	378500
2000-09-21	55.00	56.00	53.25	53.50	212800
2000-09-22	52.25	53.13	51.00	52.81	187100
2000-09-25	53.38	55.13	51.50	52.31	157300
2000-09-26	53.31	53.44	48.88	49.69	512600
2000-09-27	49.69	50.38	47.81	48.38	261300
2000-09-28	49.25	52.06	47.75	52.06	266900
2000-09-29	52.00	52.00	50.06	50.63	136200
2000-10-02	50.63	51.44	49.25	49.81	126400
2000-10-03	50.06	50.81	48.94	49.06	123300
2000-10-04	50.06	52.19	48.63	51.00	181600
2000-10-05	50.75	50.75	49.63	50.00	274000
2000-10-06	50.00	50.19	47.75	47.94	174600
2000-10-09	47.81	47.81	45.31	47.06	234700
2000-10-10	46.81	46.81	43.69	44.00	434700
2000-10-11	41.75	42.13	39.00	39.88	780800
2000-10-12	40.88	40.94	34.13	39.13	832300
2000-10-13	39.06	42.00	38.00	41.63	410700
2000-10-16	42.50	42.75	38.13	39.00	466300
2000-10-17	39.06	39.50	34.75	36.38	468300
2000-10-18	36.13	38.38	33.75	36.25	290300
2000-10-19	37.75	40.81	37.75	40.13	289000
2000-10-20	40.00	40.38	39.13	39.69	256800
2000-10-23	40.63	40.63	37.19	37.81	248000
2000-10-24	38.44	38.44	37.00	37.38	240200
2000-10-25	38.50	39.13	36.50	37.19	415500
2000-10-26	37.19	41.00	37.19	40.00	528000
2000-10-27	41.00	42.00	40.06	40.94	445500
2000-10-30	40.50	41.63	40.00	41.19	208700
2000-10-31	41.44	44.75	41.44	42.94	388300
2000-11-01	42.69	43.19	40.31	41.06	399600
2000-11-02	41.75	43.25	41.75	43.00	253000
2000-11-03	43.50	44.94	43.13	44.25	343800
2000-11-06	44.25	45.44	43.75	43.94	250300
2000-11-07	44.19	45.50	43.44	45.13	300000
2000-11-08	44.63	45.44	44.50	44.81	294800
2000-11-09	44.81	45.44	43.38	45.38	310200
2000-11-10	44.88	44.88	41.88	42.25	225600
2000-11-13	40.00	43.00	39.19	42.69	332700
2000-11-14	43.13	44.50	43.13	44.06	200400
2000-11-15	45.00	46.44	43.38	45.56	329900
2000-11-16	45.19	45.19	43.06	43.50	145900
2000-11-17	44.00	45.06	43.75	43.81	187800
2000-11-20	43.56	44.31	42.13	43.50	168000
2000-11-21	43.50	44.13	42.06	42.25	147800
2000-11-22	42.25	42.88	40.31	41.25	237500
2000-11-24	41.75	43.31	41.75	43.31	95300
2000-11-27	44.13	44.75	41.88	42.25	130000
2000-11-28	44.13	44.13	40.00	40.13	323500
2000-11-29	39.88	41.25	37.75	38.69	246500
2000-11-30	38.06	38.06	34.75	36.06	659200
2000-12-01	37.00	39.25	37.00	37.38	260300
2000-12-04	37.63	38.81	37.00	37.44	178300
2000-12-05	38.50	41.63	38.50	41.19	179000
2000-12-06	40.63	41.38	39.25	39.94	193100
2000-12-07	39.31	39.50	38.00	39.06	124200
2000-12-08	39.63	41.81	39.25	41.69	155000
2000-12-11	42.31	42.94	41.38	42.25	237900
2000-12-12	42.06	42.44	40.50	40.50	128100
2000-12-13	40.75	41.25	38.81	39.06	99900
2000-12-14	39.56	39.56	37.63	38.19	113700
2000-12-15	37.50	37.56	34.25	36.63	378700
2000-12-18	36.63	37.38	34.13	34.44	291700
2000-12-19	34.06	37.25	34.06	34.63	189100
2000-12-20	33.25	33.75	31.50	32.38	281800
2000-12-21	32.38	34.63	32.00	33.06	255600
2000-12-22	33.56	35.44	33.19	34.56	351300
2000-12-26	35.75	35.75	32.50	33.13	401100
2000-12-27	33.00	34.81	32.56	34.25	556600
2000-12-28	36.00	37.00	35.13	36.31	463200
2000-12-29	37.25	37.81	36.00	36.44	331000
2001-01-02	36.69	37.69	35.56	36.06	263200
2001-01-03	35.94	41.94	35.44	40.94	407900
2001-01-04	40.94	42.44	39.50	39.63	244600
2001-01-05	39.25	39.38	37.63	38.31	266900
2001-01-08	38.31	39.63	38.19	39.25	242400
2001-01-09	39.31	40.38	38.69	39.06	341900
2001-01-10	38.56	41.44	38.56	41.06	227800
2001-01-11	41.06	43.25	40.06	42.81	198600
2001-01-12	43.50	43.50	41.38	42.44	164100
2001-01-16	43.44	44.81	41.75	44.69	339400
2001-01-17	44.94	45.81	44.13	44.88	301600
2001-01-18	45.50	46.13	45.00	46.13	547300
2001-01-19	47.88	47.88	45.50	45.50	194300
2001-01-22	45.56	46.75	45.31	46.00	277700
2001-01-23	46.00	46.00	43.50	45.13	689400
2001-01-24	44.00	46.13	44.00	45.69	515100
2001-01-25	44.56	46.06	44.56	45.19	156000
2001-01-26	44.63	44.69	43.13	43.69	167100
2001-01-29	43.94	44.95	43.50	43.84	247700
2001-01-30	42.10	43.80	42.10	43.75	383400
2001-01-31	44.12	46.25	44.12	44.96	259600
2001-02-01	44.71	45.25	43.80	44.30	172500
2001-02-02	44.30	44.30	42.56	42.56	133300
2001-02-05	42.00	42.05	41.17	41.75	161600
2001-02-06	41.00	41.90	40.80	41.24	135700
2001-02-07	41.25	41.50	40.01	40.65	102200
2001-02-08	40.00	41.25	39.69	40.58	119800
2001-02-09	40.58	40.58	38.80	39.07	114100
2001-02-12	38.55	42.10	38.50	42.10	232200
2001-02-13	41.50	44.25	40.00	40.00	196700
2001-02-14	40.25	42.60	40.25	42.08	296100
2001-02-15	42.50	43.50	41.73	41.83	152000
2001-02-16	41.00	41.10	39.50	39.96	243500
2001-02-20	40.90	40.99	38.52	38.60	121900
2001-02-21	38.10	38.90	36.70	37.59	262900
2001-02-22	37.79	37.79	35.80	36.92	167100
2001-02-23	36.60	36.85	35.01	36.74	279900
2001-02-26	37.50	37.89	35.70	37.17	193300
2001-02-27	37.67	37.67	35.60	35.60	137800
2001-02-28	35.60	35.69	34.10	34.20	216100
2001-03-01	33.00	35.83	33.00	35.50	242500
2001-03-02	35.25	37.85	34.70	36.50	267200
2001-03-05	36.75	38.69	36.50	38.00	154900
2001-03-06	38.75	38.75	37.42	37.90	138100
2001-03-07	30.00	30.00	24.25	24.25	3751300
2001-03-08	24.89	25.75	23.25	24.86	1688400
2001-03-09	25.20	25.34	22.75	22.81	611900
2001-03-12	22.81	25.30	22.65	23.21	427200
2001-03-13	24.50	24.60	23.00	23.30	353400
2001-03-14	23.10	23.67	21.70	22.51	296300
2001-03-15	23.25	23.91	23.00	23.36	335500
2001-03-16	23.37	23.40	22.01	22.25	312700
2001-03-19	22.50	23.20	22.40	23.18	236600
2001-03-20	23.00	23.00	21.80	22.10	249700
2001-03-21	21.75	21.99	20.85	21.35	196700
2001-03-22	21.50	21.73	19.74	20.01	580400
2001-03-23	21.00	23.89	20.85	23.00	550300
2001-03-26	22.50	24.00	22.50	22.90	377600
2001-03-27	23.70	23.70	22.60	23.04	186000
2001-03-28	22.80	22.80	20.80	20.80	264500
2001-03-29	21.05	21.25	19.70	19.98	411700
2001-03-30	20.23	20.85	19.85	20.75	298100
2001-04-02	20.50	21.05	19.75	20.03	192200
2001-04-03	19.08	20.10	18.10	19.00	366900
2001-04-04	19.01	19.18	18.16	18.28	304200
2001-04-05	19.75	20.50	19.55	20.48	231600
2001-04-06	20.23	20.23	18.00	18.40	315100
2001-04-09	19.15	19.70	18.75	19.35	102500
2001-04-10	19.50	20.19	19.10	19.67	352100
2001-04-11	20.30	21.70	20.30	20.66	355100
2001-04-12	20.91	21.75	19.94	21.59	147600
2001-04-16	21.97	22.25	20.73	20.85	165600
2001-04-17	20.60	21.35	20.50	20.50	171900
2001-04-18	21.75	24.15	21.68	23.00	339300
2001-04-19	22.80	23.99	22.80	23.95	375900
2001-04-20	23.75	23.87	23.00	23.11	335700
2001-04-23	23.20	23.28	22.64	23.04	157100
2001-04-24	23.00	23.50	22.00	22.05	131900
2001-04-25	22.00	23.50	22.00	23.05	124300
2001-04-26	23.03	23.65	23.03	23.45	205700
2001-04-27	23.50	24.17	23.46	23.60	173900
2001-04-30	23.72	24.81	23.69	24.00	147100
2001-05-01	24.50	24.62	24.01	24.62	95600
2001-05-02	24.75	25.97	24.60	25.80	373400
2001-05-03	25.80	25.80	25.30	25.30	167100
2001-05-04	25.30	25.30	24.80	25.12	182000
2001-05-07	24.50	25.45	24.50	25.10	131500
2001-05-08	25.35	25.65	24.75	25.50	109900
2001-05-09	25.40	25.56	24.60	24.78	158900
2001-05-10	24.95	25.30	24.66	24.75	90400
2001-05-11	24.76	24.90	24.59	24.81	152300
2001-05-14	24.91	24.91	24.00	24.02	218000
2001-05-15	23.50	24.35	23.50	23.90	93300
2001-05-16	23.70	23.88	23.25	23.88	242800
2001-05-17	23.00	24.97	23.00	24.88	314700
2001-05-18	24.70	25.20	24.60	24.99	113000
2001-05-21	24.99	26.98	24.91	26.98	143200
2001-05-22	26.98	28.96	26.58	28.57	237900
2001-05-23	26.85	26.86	25.65	26.31	276500
2001-05-24	25.90	26.10	23.90	24.72	365800
2001-05-25	24.47	24.70	23.90	24.47	127900
2001-05-29	23.85	24.04	23.10	23.10	126700
2001-05-30	22.05	22.50	21.25	21.60	365200
2001-05-31	21.50	22.75	21.40	22.50	175100
2001-06-01	22.40	22.65	21.90	22.30	141900
2001-06-04	22.30	22.65	22.20	22.48	190500
2001-06-05	22.23	23.55	22.23	23.10	260300
2001-06-06	23.45	23.65	23.40	23.41	122700
2001-06-07	23.41	24.00	23.20	23.86	133500
2001-06-08	23.80	24.97	23.80	24.53	166700
2001-06-11	24.00	24.40	23.41	23.41	239300
2001-06-12	23.41	23.41	22.28	23.17	202100
2001-06-13	23.30	24.22	23.04	23.90	168600
2001-06-14	22.00	22.00	19.70	20.20	1254900
2001-06-15	19.99	20.14	19.50	19.99	218200
2001-06-18	20.20	20.20	18.50	18.96	721100
2001-06-19	19.20	19.42	18.50	19.00	145600
2001-06-20	19.01	19.21	18.60	18.85	145600
2001-06-21	19.25	19.51	18.70	18.87	140800
2001-06-22	19.13	19.39	18.85	18.86	71700
2001-06-25	18.61	19.30	18.61	18.80	129600
2001-06-26	18.60	19.55	18.60	19.35	123800
2001-06-27	19.60	19.99	19.30	19.80	100400
2001-06-28	19.80	20.20	19.30	20.10	276000
2001-06-29	20.27	20.98	20.00	20.50	286200
2001-07-02	21.00	21.00	20.50	20.85	90300
2001-07-03	20.53	20.70	20.25	20.35	82800
2001-07-05	20.10	20.40	19.50	20.18	86200
2001-07-06	20.00	20.00	18.50	18.53	161600
2001-07-09	19.25	19.43	18.85	19.20	141900
2001-07-10	19.16	19.20	18.80	19.01	143200
2001-07-11	19.00	19.28	18.65	18.70	87900
2001-07-12	19.40	20.90	19.40	20.70	445400
2001-07-13	20.50	20.90	20.09	20.51	137600
2001-07-16	20.51	21.00	20.31	20.60	138800
2001-07-17	20.61	20.95	19.70	20.65	114800
2001-07-18	20.00	20.65	20.00	20.30	308600
2001-07-19	21.00	21.10	20.17	20.71	158100
2001-07-20	20.72	21.00	20.61	20.70	175800
2001-07-23	20.95	21.50	20.90	21.10	503700
2001-07-24	21.10	21.11	20.70	20.89	169900
2001-07-25	20.87	20.97	20.50	20.80	526000
2001-07-26	21.00	21.85	20.75	21.58	250500
2001-07-27	21.90	22.10	21.60	21.76	112500
2001-07-30	22.00	22.10	21.00	21.55	108000
2001-07-31	21.55	22.30	21.35	22.05	167100
2001-08-01	22.20	22.98	22.20	22.60	235000
2001-08-02	23.25	23.85	23.25	23.54	326300
2001-08-03	23.52	24.00	23.10	23.51	136800
2001-08-06	23.76	23.80	22.57	22.57	69400
2001-08-07	22.58	22.58	21.60	22.00	123100
2001-08-08	22.00	22.66	21.40	21.50	219600
2001-08-09	21.50	22.05	21.50	22.04	73200
2001-08-10	22.29	22.29	21.30	21.95	203100
2001-08-13	21.96	22.60	21.96	22.04	70100
2001-08-14	22.29	22.58	22.10	22.15	113000
2001-08-15	22.15	22.72	21.80	22.01	79400
2001-08-16	21.80	22.36	21.50	22.18	94900
2001-08-17	22.00	22.00	21.00	21.16	154200
2001-08-20	21.00	21.13	20.65	20.94	111100
2001-08-21	20.94	20.98	20.40	20.50	133200
2001-08-22	20.50	20.50	19.55	20.00	260900
2001-08-23	20.25	20.40	19.91	19.99	137200
2001-08-24	20.00	20.03	19.90	20.02	172400
2001-08-27	20.10	20.96	19.91	20.17	295000
2001-08-28	20.50	21.05	20.10	20.61	72900
2001-08-29	20.36	20.85	20.36	20.46	99200
2001-08-30	20.05	20.25	19.42	19.84	155300
2001-08-31	19.59	20.51	19.49	20.51	60000
2001-09-04	20.40	20.40	19.50	19.65	257100
2001-09-05	19.61	19.90	18.55	18.61	137400
2001-09-06	18.36	18.36	17.01	17.20	281500
2001-09-07	17.10	17.50	16.70	17.15	208800
2001-09-10	17.15	17.50	16.70	16.88	124400
2001-09-17	16.25	16.90	15.51	15.61	178300
2001-09-18	15.75	15.99	14.51	15.09	109800
2001-09-19	15.20	15.50	14.50	14.79	341600
2001-09-20	15.00	15.05	13.70	14.09	136200
2001-09-21	14.00	14.50	13.49	13.81	203800
2001-09-24	14.15	15.50	13.95	15.06	322500
2001-09-25	15.16	15.16	14.50	14.97	155800
2001-09-26	15.04	15.04	14.60	14.86	90100
2001-09-27	14.76	14.76	13.70	14.42	164100
2001-09-28	14.42	15.00	14.42	14.77	375100
2001-10-01	14.67	14.75	13.90	14.02	114600
2001-10-02	14.12	14.58	13.62	14.23	158700
2001-10-03	14.05	15.00	13.85	14.75	196000
2001-10-04	14.80	15.40	14.70	15.30	292100
2001-10-05	15.15	15.75	14.80	15.70	105100
2001-10-08	15.71	16.20	15.50	15.55	65200
2001-10-09	15.45	15.65	15.00	15.08	141000
2001-10-10	15.00	16.14	15.00	16.00	87800
2001-10-11	16.20	17.74	16.20	16.98	129500
2001-10-12	16.99	17.41	16.37	16.50	155400
2001-10-15	16.50	17.36	16.50	17.36	141400
2001-10-16	17.11	17.82	16.99	17.74	73900
2001-10-17	17.83	18.00	17.20	17.50	169700
2001-10-18	16.99	17.35	16.97	16.97	107000
2001-10-19	17.22	17.35	16.92	17.03	74500
2001-10-22	17.04	17.25	16.85	17.17	103000
2001-10-23	17.17	17.44	16.80	17.11	113700
2001-10-24	17.25	17.55	16.97	17.22	99100
2001-10-25	17.00	17.89	16.97	17.88	105800
2001-10-26	17.78	17.78	17.10	17.48	88800
2001-10-29	17.73	17.73	16.86	16.86	73700
2001-10-30	16.86	16.87	16.20	16.20	68500
2001-10-31	16.40	16.65	16.10	16.15	306800
2001-11-01	16.30	16.58	16.00	16.58	170700
2001-11-02	16.65	16.80	16.32	16.48	277600
2001-11-05	16.65	16.65	15.20	15.35	582900
2001-11-06	15.45	15.50	15.12	15.40	190600
2001-11-07	15.50	15.50	15.12	15.13	157300
2001-11-08	15.20	15.70	15.20	15.49	462100
2001-11-09	15.54	15.85	15.42	15.55	82900
2001-11-12	15.25	15.50	15.09	15.37	79900
2001-11-13	15.70	15.85	15.40	15.85	213100
2001-11-14	15.97	17.10	15.97	16.82	159200
2001-11-15	16.25	16.60	16.00	16.20	146100
2001-11-16	16.20	16.53	16.11	16.50	86200
2001-11-19	16.54	16.95	16.50	16.83	136200
2001-11-20	16.60	17.05	16.35	16.35	319300
2001-11-21	16.30	16.30	15.52	15.70	99900
2001-11-23	15.85	15.98	15.45	15.67	68800
2001-11-26	15.57	15.80	15.40	15.75	310300
2001-11-27	15.75	15.90	15.36	15.56	125500
2001-11-28	15.57	15.57	14.89	15.10	204400
2001-11-29	15.20	15.50	14.76	15.50	234600
2001-11-30	15.40	15.40	14.89	15.00	175500
2001-12-03	14.75	14.75	14.21	14.49	169700
2001-12-04	14.50	15.20	14.40	15.20	224100
2001-12-05	15.30	15.76	15.23	15.70	346500
2001-12-06	15.70	15.70	15.10	15.40	276000
2001-12-07	15.50	15.50	15.13	15.40	99000
2001-12-10	15.40	15.49	14.90	15.05	128400
2001-12-11	15.35	15.65	15.10	15.41	1359800
2001-12-12	15.50	17.00	15.50	16.20	367100
2001-12-13	16.10	16.10	14.75	15.01	281000
2001-12-14	15.25	15.50	14.50	15.16	365000
2001-12-17	15.00	15.70	14.90	15.70	243600
2001-12-18	16.05	16.05	15.15	15.50	269000
2001-12-19	15.50	16.00	15.10	15.50	429800
2001-12-20	15.70	15.70	14.30	14.48	288400
2001-12-21	14.40	15.25	14.40	15.15	817200
2001-12-24	15.40	15.60	15.00	15.45	148400
2001-12-26	15.20	16.00	15.20	15.70	174700
2001-12-27	15.65	16.01	15.65	15.88	297900
2001-12-28	16.10	16.10	15.65	15.75	225100
2001-12-31	15.72	16.25	15.72	15.90	162900
2002-01-02	15.91	16.10	15.50	15.72	108800
2002-01-03	15.89	16.99	15.84	16.93	283000
2002-01-04	17.10	17.55	16.80	17.31	159000
2002-01-07	17.60	17.60	16.90	16.90	176900
2002-01-08	16.87	17.00	16.26	16.45	274800
2002-01-09	16.70	17.25	16.10	16.41	308600
2002-01-10	16.85	16.85	15.93	16.12	152900
2002-01-11	16.60	16.75	16.00	16.10	127500
2002-01-14	16.00	16.11	15.65	15.99	176200
2002-01-15	15.90	16.30	15.60	15.96	142700
2002-01-16	15.71	15.75	15.51	15.52	77700
2002-01-17	15.60	15.90	15.52	15.88	79200
2002-01-18	15.89	15.89	15.50	15.52	100600
2002-01-22	15.55	15.66	14.91	14.95	196100
2002-01-23	15.00	15.50	14.96	15.08	101700
2002-01-24	15.17	15.57	15.17	15.55	127000
2002-01-25	15.55	15.94	15.30	15.55	103900
2002-01-28	15.97	16.05	15.20	15.35	129900
2002-01-29	16.05	16.05	14.58	15.00	132200
2002-01-30	14.25	15.29	14.25	15.10	190300
2002-01-31	15.16	15.30	14.80	15.10	1203900
2002-02-01	15.18	15.84	15.10	15.45	208700
2002-02-04	16.20	16.20	14.80	14.97	168400
2002-02-05	14.87	14.98	14.51	14.59	76400
2002-02-06	14.90	14.94	13.99	14.15	136400
2002-02-07	14.15	14.26	13.98	14.26	108300
2002-02-08	14.36	14.60	13.76	14.60	188000
2002-02-11	14.60	14.75	13.97	14.01	217600
2002-02-12	14.01	14.01	13.79	13.98	135700
2002-02-13	14.00	14.50	13.91	14.50	219900
2002-02-14	14.93	15.05	14.20	14.65	306300
2002-02-15	14.65	15.00	14.57	15.00	157100
2002-02-19	14.75	14.85	14.05	14.30	142500
2002-02-20	14.30	14.56	14.01	14.30	137900
2002-02-21	14.20	14.25	13.29	13.30	155500
2002-02-22	13.31	14.05	12.90	13.81	150700
2002-02-25	13.55	14.10	13.48	14.00	104900
2002-02-26	13.80	14.00	13.50	13.78	145400
2002-02-27	13.68	13.95	13.25	13.40	171400
2002-02-28	13.65	13.90	13.30	13.90	88900
2002-03-01	13.80	14.00	13.40	13.91	129400
2002-03-04	14.20	14.50	14.15	14.48	182800
2002-03-05	14.50	14.90	14.50	14.70	188800
2002-03-06	14.30	14.49	14.20	14.48	266500
2002-03-07	14.70	15.49	14.70	15.35	484600
2002-03-08	16.10	16.25	15.75	16.20	291100
2002-03-11	16.10	17.25	16.00	16.91	254500
2002-03-12	16.50	16.99	16.50	16.50	339700
2002-03-13	16.50	16.54	15.40	15.43	126600
2002-03-14	15.38	16.27	15.38	15.83	119000
2002-03-15	15.00	16.09	15.00	15.63	138600
2002-03-18	15.65	15.93	15.10	15.40	203300
2002-03-19	15.60	15.65	15.00	15.05	150500
2002-03-20	15.06	15.79	15.06	15.55	133100
2002-03-21	15.55	15.95	15.28	15.79	87000
2002-03-22	15.80	16.15	15.73	16.15	144600
2002-03-25	16.35	16.41	15.25	15.43	80200
2002-03-26	15.30	16.10	15.25	16.10	41800
2002-03-27	16.35	16.40	15.55	15.57	67300
2002-03-28	16.25	16.49	16.15	16.25	284100
2002-04-01	16.25	16.32	16.09	16.24	104100
2002-04-02	16.24	16.32	16.00	16.15	151500
2002-04-03	16.35	16.48	16.26	16.41	568300
2002-04-04	16.41	17.12	16.41	17.11	150600
2002-04-05	17.13	17.70	17.10	17.31	192500
2002-04-08	17.16	17.66	16.85	17.36	193000
2002-04-09	17.70	17.75	17.43	17.69	106700
2002-04-10	19.00	19.56	18.50	19.35	443800
2002-04-11	19.35	19.35	18.60	18.90	385500
2002-04-12	19.00	19.04	18.25	18.61	298000
2002-04-15	18.61	18.99	18.41	18.82	177200
2002-04-16	18.87	18.87	17.90	18.82	330100
2002-04-17	18.70	18.71	18.43	18.44	211000
2002-04-18	18.45	18.45	17.86	18.18	124200
2002-04-19	18.24	18.25	18.02	18.23	117900
2002-04-22	18.00	18.12	17.20	17.45	152600
2002-04-23	18.00	18.25	17.60	17.97	111500
2002-04-24	18.10	18.40	17.40	17.48	311400
2002-04-25	17.40	17.40	16.80	17.02	152600
2002-04-26	17.05	17.25	16.80	16.81	190000
2002-04-29	16.81	17.24	16.81	16.99	153700
2002-04-30	16.99	17.23	16.80	17.15	256400
2002-05-01	17.10	17.10	16.50	16.94	102900
2002-05-02	17.09	17.10	16.60	16.90	155700
2002-05-03	16.75	16.85	16.05	16.60	139500
2002-05-06	16.75	16.85	16.25	16.31	175300
2002-05-07	16.38	16.45	16.05	16.25	45200
2002-05-08	16.75	17.10	16.59	16.78	137400
2002-05-09	16.78	16.90	16.26	16.41	172900
2002-05-10	16.41	16.44	15.65	15.98	103600
2002-05-13	15.90	16.14	15.90	15.97	118800
2002-05-14	16.20	17.13	16.20	17.12	196900
2002-05-15	17.15	17.29	16.75	16.99	112800
2002-05-16	16.89	16.99	16.75	16.92	81700
2002-05-17	17.00	17.00	16.50	16.84	49800
2002-05-20	16.84	16.84	16.51	16.62	65800
2002-05-21	16.50	16.61	15.85	16.02	118200
2002-05-22	16.00	16.20	15.90	15.99	191900
2002-05-23	16.24	16.28	15.53	16.26	223700
2002-05-24	16.27	16.30	16.06	16.06	130800
2002-05-28	16.20	16.20	15.71	15.93	121400
2002-05-29	15.60	15.93	15.56	15.72	83900
2002-05-30	15.73	15.91	15.55	15.75	102900
2002-05-31	15.85	15.90	15.51	15.90	162300
2002-06-03	15.90	15.90	14.90	14.90	133500
2002-06-04	15.00	15.23	14.76	15.05	117900
2002-06-05	14.90	14.95	14.61	14.65	75800
2002-06-06	14.80	14.80	13.90	14.13	67500
2002-06-07	13.50	14.20	13.48	14.20	88300
2002-06-10	14.00	14.16	13.64	13.85	121100
2002-06-11	13.77	13.79	13.01	13.08	114400
2002-06-12	13.30	13.30	12.70	13.03	130300
2002-06-13	12.50	13.25	12.20	12.95	188000
2002-06-14	12.85	12.90	12.30	12.60	97600
2002-06-17	12.69	12.98	12.63	12.92	69300
2002-06-18	12.90	13.00	12.70	12.81	69100
2002-06-19	12.82	12.82	12.05	12.35	130200
2002-06-20	12.50	12.50	11.81	11.92	85400
2002-06-21	12.25	12.45	11.81	12.45	114900
2002-06-24	12.40	12.50	11.91	12.01	167400
2002-06-25	12.05	12.19	11.05	11.30	120000
2002-06-26	11.10	11.84	10.80	11.70	141100
2002-06-27	11.70	11.75	11.30	11.63	169000
2002-06-28	11.64	12.25	11.64	12.04	105200
2002-07-01	12.04	12.25	11.30	11.56	85200
2002-07-02	11.50	11.50	10.77	10.83	74500
2002-07-03	10.73	10.90	10.37	10.90	77200
2002-07-05	11.25	12.50	10.94	12.50	78200
2002-07-08	12.50	12.50	11.40	11.40	129000
2002-07-09	11.40	11.65	11.31	11.40	55200
2002-07-10	11.50	11.50	10.86	10.91	46400
2002-07-11	10.91	11.25	10.60	10.97	115700
2002-07-12	10.97	11.23	10.90	10.98	78800
2002-07-15	10.98	11.26	10.86	11.10	149000
2002-07-16	11.11	11.11	10.40	10.60	160100
2002-07-17	10.85	11.10	10.51	11.10	83600
2002-07-18	11.00	11.00	10.37	10.37	56800
2002-07-19	10.27	10.70	9.83	10.05	135900
2002-07-22	9.85	10.20	9.11	9.25	138700
2002-07-23	9.25	9.25	8.10	8.20	194100
2002-07-24	8.60	8.65	7.70	7.85	275300
2002-07-25	7.95	8.28	7.90	8.09	314200
2002-07-26	8.00	8.10	7.55	7.75	184300
2002-07-29	8.09	8.30	8.00	8.26	134000
2002-07-30	8.36	8.36	8.00	8.15	215200
2002-07-31	8.39	8.46	7.70	7.70	109200
2002-08-01	8.04	8.25	7.90	7.97	179400
2002-08-02	8.07	8.07	7.11	7.21	95400
2002-08-05	7.31	7.50	6.55	7.07	121800
2002-08-06	7.17	7.42	7.04	7.24	62100
2002-08-07	7.34	7.40	7.00	7.25	70700
2002-08-08	7.29	7.65	7.20	7.60	133800
2002-08-09	7.60	7.75	7.35	7.64	55900
2002-08-12	7.40	7.59	6.80	7.00	184200
2002-08-13	6.75	6.90	5.40	5.60	946700
2002-08-14	5.75	6.25	5.15	6.02	412100
2002-08-15	6.27	6.35	5.99	6.17	194600
2002-08-16	6.13	6.50	6.00	6.48	261200
2002-08-19	6.75	6.85	6.30	6.65	219700
2002-08-20	6.85	6.90	6.40	6.51	149700
2002-08-21	6.55	6.98	6.44	6.94	194200
2002-08-22	7.05	7.10	6.70	7.06	65400
2002-08-23	6.96	6.96	6.35	6.40	140300
2002-08-26	6.40	6.60	6.10	6.40	68100
2002-08-27	6.40	6.85	6.40	6.55	100000
2002-08-28	6.45	6.55	6.25	6.25	101200
2002-08-29	6.15	6.38	6.00	6.05	59200
2002-08-30	6.25	6.40	5.94	6.40	282800
2002-09-03	6.38	6.40	6.00	6.05	153600
2002-09-04	6.05	6.05	5.75	5.88	240000
2002-09-05	5.88	6.22	5.85	6.05	254100
2002-09-06	6.12	6.38	5.95	6.21	46100
2002-09-09	6.21	6.45	6.13	6.13	70200
2002-09-10	6.23	6.51	6.23	6.35	316800
2002-09-11	6.39	6.55	6.00	6.00	28000
2002-09-12	6.10	6.35	5.80	5.80	127400
2002-09-13	5.90	6.14	5.75	6.00	70500
2002-09-16	5.95	6.08	5.90	6.01	50600
2002-09-17	6.10	6.18	5.72	5.72	177700
2002-09-18	5.62	6.08	5.62	5.82	116000
2002-09-19	5.71	5.71	5.39	5.45	95300
2002-09-20	5.60	5.65	5.15	5.25	145900
2002-09-23	5.25	5.58	5.08	5.30	153600
2002-09-24	5.20	5.35	5.06	5.19	70900
2002-09-25	5.26	5.53	5.00	5.25	103400
2002-09-26	5.35	5.48	5.01	5.18	134400
2002-09-27	5.15	5.19	4.30	5.00	192600
2002-09-30	4.99	5.18	4.60	4.60	216400
2002-10-01	4.61	5.29	4.60	5.10	121400
2002-10-02	5.15	5.27	4.90	4.90	119500
2002-10-03	4.95	5.15	4.59	4.59	98200
2002-10-04	4.79	4.87	4.30	4.49	113600
2002-10-07	4.45	4.65	3.90	3.90	102800
2002-10-08	3.95	4.28	3.95	4.23	76900
2002-10-09	4.15	4.15	3.73	3.73	116900
2002-10-10	3.72	4.07	3.65	3.95	171000
2002-10-11	4.05	4.51	4.05	4.35	141600
2002-10-14	4.30	4.30	3.85	4.16	86300
2002-10-15	4.23	4.67	4.23	4.48	158300
2002-10-16	4.38	4.38	4.10	4.24	70000
2002-10-17	4.34	4.70	4.30	4.60	110400
2002-10-18	4.70	4.70	4.27	4.51	65400
2002-10-21	4.45	4.90	4.25	4.82	87200
2002-10-22	4.90	5.76	4.89	5.70	306100
2002-10-23	5.75	6.12	5.74	6.03	476300
2002-10-24	6.04	6.05	5.86	5.90	170900
2002-10-25	5.85	6.05	5.75	6.00	120000
2002-10-28	6.04	6.45	6.04	6.35	229600
2002-10-29	6.35	6.40	6.06	6.35	127300
2002-10-30	6.35	6.50	6.23	6.30	165900
2002-10-31	6.35	6.35	5.82	6.00	110900
2002-11-01	6.05	6.35	6.05	6.31	91700
2002-11-04	6.38	6.55	6.05	6.48	252000
2002-11-05	6.45	6.45	6.25	6.45	59300
2002-11-06	6.45	6.80	6.20	6.55	180400
2002-11-07	6.58	6.98	6.40	6.89	113700
2002-11-08	6.99	6.99	6.05	6.32	116000
2002-11-11	6.42	6.55	6.15	6.15	62200
2002-11-12	6.25	6.37	6.15	6.28	89900
2002-11-13	6.28	6.63	6.17	6.32	81200
2002-11-14	6.35	6.74	6.35	6.74	76200
2002-11-15	6.64	6.75	6.54	6.71	64400
2002-11-18	6.81	7.40	6.65	7.23	368400
2002-11-19	7.20	7.48	7.18	7.32	128800
2002-11-20	7.42	7.60	7.30	7.60	78300
2002-11-21	7.55	7.65	7.36	7.56	143300
2002-11-22	7.55	7.75	7.30	7.75	101900
2002-11-25	7.85	7.90	7.75	7.90	140600
2002-11-26	7.80	8.08	7.77	7.77	191100
2002-11-27	7.70	8.10	7.70	8.10	168700
2002-11-29	8.15	8.34	7.92	7.98	78300
2002-12-02	8.40	9.00	8.25	8.55	154800
2002-12-03	8.40	8.60	8.35	8.48	125000
2002-12-04	8.30	8.46	8.25	8.40	290300
2002-12-05	8.40	8.45	8.20	8.45	147900
2002-12-06	8.35	8.71	8.26	8.64	149700
2002-12-09	8.54	8.59	8.19	8.35	324800
2002-12-10	8.36	8.84	8.36	8.71	89600
2002-12-11	8.61	8.70	8.40	8.40	150100
2002-12-12	8.40	8.65	8.40	8.55	131600
2002-12-13	8.55	8.57	8.40	8.40	75600
2002-12-16	8.40	8.50	8.32	8.45	150200
2002-12-17	8.40	8.55	8.40	8.48	125400
2002-12-18	8.40	8.50	8.15	8.41	142100
2002-12-19	8.48	8.50	8.35	8.40	289200
2002-12-20	8.45	8.45	8.35	8.40	208500
2002-12-23	8.41	8.50	8.25	8.25	107200
2002-12-24	8.15	8.33	8.00	8.16	59700
2002-12-26	8.06	8.40	8.00	8.18	56800
2002-12-27	7.80	8.11	7.80	7.96	75500
2002-12-30	7.96	8.50	7.96	8.23	162500
2002-12-31	8.13	8.25	7.70	7.75	208800
2003-01-02	7.85	8.50	7.85	8.45	89400
2003-01-03	8.45	8.45	8.19	8.30	59100
2003-01-06	8.30	8.48	8.15	8.48	61100
2003-01-07	8.54	8.85	8.40	8.81	79800
2003-01-08	8.81	8.81	8.05	8.10	54200
2003-01-09	8.22	8.49	8.22	8.40	67300
2003-01-10	8.30	8.80	8.30	8.65	57000
2003-01-13	8.85	8.85	8.20	8.34	100800
2003-01-14	8.24	8.29	8.13	8.14	128300
2003-01-15	8.24	8.28	8.05	8.15	112100
2003-01-16	8.14	8.16	7.93	8.02	95700
2003-01-17	7.95	7.98	7.65	7.65	94600
2003-01-21	7.75	7.80	7.45	7.54	98200
2003-01-22	7.44	7.89	7.40	7.80	46100
2003-01-23	7.80	7.85	7.53	7.76	48600
2003-01-24	7.76	7.76	7.30	7.41	81600
2003-01-27	7.42	7.60	7.34	7.36	212600
2003-01-28	7.40	7.55	7.30	7.35	507500
2003-01-29	7.10	7.34	7.00	7.10	152500
2003-01-30	7.20	7.45	7.00	7.00	240000
2003-01-31	6.96	7.34	6.84	7.30	89000
2003-02-03	7.31	7.81	7.30	7.75	101400
2003-02-04	7.65	7.65	7.50	7.55	82200
2003-02-05	7.55	7.55	7.00	7.40	100400
2003-02-06	7.35	7.53	7.25	7.42	30600
2003-02-07	7.52	7.65	6.83	6.83	167100
2003-02-10	6.90	7.53	6.80	7.45	67400
2003-02-11	7.35	7.55	7.27	7.40	64500
2003-02-12	7.30	7.46	7.15	7.26	36500
2003-02-13	7.36	7.40	7.17	7.20	31300
2003-02-14	7.30	7.47	7.15	7.28	45700
2003-02-18	7.33	7.71	7.33	7.51	80300
2003-02-19	7.45	7.53	7.28	7.28	79600
2003-02-20	7.33	7.48	7.33	7.45	48500
2003-02-21	7.49	7.49	7.06	7.19	81300
2003-02-24	7.29	7.38	6.62	6.75	107700
2003-02-25	6.65	6.99	6.10	6.97	89100
2003-02-26	6.87	6.97	6.45	6.65	47500
2003-02-27	6.65	7.20	6.61	6.91	54700
2003-02-28	7.01	7.15	6.70	6.81	52500
2003-03-03	6.91	7.00	6.65	6.75	64400
2003-03-04	6.65	6.69	6.35	6.45	50600
2003-03-05	6.37	6.45	6.00	6.10	130100
2003-03-06	6.10	6.14	5.93	6.00	73700
2003-03-07	5.90	5.98	5.70	5.88	30200
2003-03-10	5.66	5.71	5.09	5.11	134300
2003-03-11	5.11	5.25	5.01	5.13	83900
2003-03-12	5.03	5.40	4.90	5.18	169500
2003-03-13	5.50	5.50	4.93	5.05	90700
2003-03-14	5.10	5.45	5.03	5.05	244500
2003-03-17	5.20	5.99	5.20	5.95	131900
2003-03-18	6.05	6.30	5.70	5.94	108400
2003-03-19	5.68	5.80	5.64	5.64	149800
2003-03-20	5.67	6.04	5.61	5.75	92000
2003-03-21	5.95	6.25	5.84	6.25	112700
2003-03-24	6.15	6.22	5.85	5.95	85900
2003-03-25	6.05	6.08	5.85	6.00	100300
2003-03-26	6.07	6.15	5.50	5.60	553300
2003-03-27	5.55	5.79	5.45	5.60	698700
2003-03-28	5.67	5.75	5.66	5.68	62100
2003-03-31	5.68	6.10	5.50	6.10	130400
2003-04-01	6.10	6.30	5.76	6.26	118500
2003-04-02	6.50	6.95	6.25	6.93	153000
2003-04-03	7.03	7.40	6.95	7.23	102100
2003-04-04	7.23	7.23	6.67	6.78	53600
2003-04-07	6.88	7.40	6.88	7.33	107500
2003-04-08	7.25	7.36	7.04	7.21	58600
2003-04-09	7.31	7.36	7.05	7.05	68600
2003-04-10	7.00	7.25	6.85	7.17	34400
2003-04-11	7.27	7.27	6.95	6.95	93900
2003-04-14	6.93	7.06	6.93	7.00	58800
2003-04-15	6.95	7.16	6.92	7.15	73300
2003-04-16	7.15	7.19	7.06	7.15	96100
2003-04-17	7.15	7.74	7.15	7.65	81700
2003-04-21	7.65	7.65	7.29	7.57	76500
2003-04-22	7.73	7.78	7.50	7.67	74600
2003-04-23	7.71	7.85	7.33	7.62	104400
2003-04-24	7.80	7.90	7.68	7.75	227600
2003-04-25	7.67	7.67	7.28	7.34	141800
2003-04-28	7.44	7.50	7.30	7.37	180000
2003-04-29	7.40	7.70	7.40	7.55	683100
2003-04-30	7.53	8.35	7.50	8.35	242200
2003-05-01	8.35	8.35	8.00	8.13	79800
2003-05-02	8.07	8.65	8.06	8.64	66800
2003-05-05	8.93	8.93	8.22	8.40	233700
2003-05-06	8.63	8.85	8.35	8.57	189300
2003-05-07	8.47	8.54	8.05	8.10	59900
2003-05-08	8.01	8.51	8.00	8.51	75800
2003-05-09	8.41	8.93	8.41	8.93	54100
2003-05-12	9.00	9.45	8.99	9.20	131600
2003-05-13	9.25	9.48	9.05	9.30	155900
2003-05-14	9.40	9.40	9.07	9.07	77400
2003-05-15	9.17	9.25	9.00	9.09	76000
2003-05-16	9.05	9.25	8.50	8.50	237300
2003-05-19	8.60	8.68	7.56	8.31	131800
2003-05-20	8.35	8.44	7.85	8.10	76100
2003-05-21	8.00	8.12	7.68	8.12	188100
2003-05-22	8.07	8.12	7.98	8.05	88400
2003-05-23	8.15	8.90	8.08	8.82	134000
2003-05-27	9.02	9.50	9.01	9.44	135900
2003-05-28	9.40	9.65	9.25	9.50	196000
2003-05-29	9.40	9.92	9.38	9.92	141500
2003-05-30	9.92	10.06	9.73	10.01	133100
2003-06-02	10.20	10.34	10.15	10.27	120500
2003-06-03	10.07	10.30	10.00	10.30	100300
2003-06-04	10.40	10.68	10.25	10.68	90900
2003-06-05	10.68	10.90	10.41	10.75	68800
2003-06-06	10.80	11.10	10.66	10.80	95300
2003-06-09	10.76	10.77	10.50	10.51	121100
2003-06-10	10.43	10.54	10.32	10.50	56600
2003-06-11	9.75	10.20	9.55	10.15	115800
2003-06-12	10.15	10.15	9.70	9.78	129900
2003-06-13	9.69	9.86	9.61	9.64	59000
2003-06-16	9.70	9.90	9.70	9.79	138200
2003-06-17	9.79	9.99	9.72	9.73	153100
2003-06-18	9.73	9.80	9.64	9.80	149500
2003-06-19	9.90	9.98	9.75	9.77	67600
2003-06-20	9.87	10.25	9.85	10.19	111200
2003-06-23	10.20	10.20	9.77	10.00	111000
2003-06-24	10.00	10.00	9.77	9.94	112200
2003-06-25	9.81	10.14	9.81	10.10	156200
2003-06-26	10.10	10.35	9.99	10.25	78900
2003-06-27	10.20	10.40	10.15	10.36	121500
2003-06-30	10.46	10.72	10.28	10.45	225500
2003-07-01	10.35	10.72	10.01	10.70	93700
2003-07-02	10.80	11.40	10.73	11.40	244600
2003-07-03	11.30	11.30	10.99	10.99	59500
2003-07-07	10.91	11.34	10.86	11.08	128500
2003-07-08	11.09	11.46	11.05	11.42	152900
2003-07-09	11.42	11.76	11.28	11.75	132300
2003-07-10	11.75	11.75	11.19	11.40	101900
2003-07-11	10.90	11.70	10.90	11.35	79400
2003-07-14	11.50	11.95	11.20	11.25	140300
2003-07-15	11.35	11.80	11.20	11.67	106000
2003-07-16	11.67	11.67	11.10	11.28	155100
2003-07-17	11.25	11.26	10.61	10.75	204000
2003-07-18	10.85	11.10	10.75	11.00	170200
2003-07-21	11.00	11.00	10.63	10.76	92200
2003-07-22	10.75	11.06	10.75	11.04	66500
2003-07-23	11.10	11.15	10.87	10.99	127300
2003-07-24	11.00	11.04	10.45	10.50	161400
2003-07-25	10.60	11.21	10.55	11.15	109500
2003-07-28	11.50	11.73	11.21	11.37	213200
2003-07-29	11.67	11.67	11.32	11.59	61200
2003-07-30	11.50	11.55	11.00	11.17	76200
2003-07-31	11.27	11.59	11.25	11.55	90400
2003-08-01	11.70	11.70	11.04	11.07	97500
2003-08-04	11.10	11.17	10.89	11.05	73100
2003-08-05	11.05	11.07	10.75	10.75	160200
2003-08-06	10.85	11.00	10.76	10.93	207300
2003-08-07	11.03	11.10	10.93	11.05	142600
2003-08-08	11.05	11.12	10.80	10.86	147400
2003-08-11	10.96	11.05	10.60	10.63	171600
2003-08-12	10.73	11.10	10.65	11.09	121700
2003-08-13	11.19	11.25	10.96	11.10	90400
2003-08-14	11.12	11.20	10.89	11.00	76000
2003-08-15	10.99	10.99	10.73	10.85	42800
2003-08-18	10.95	11.05	10.80	11.02	107400
2003-08-19	11.12	11.36	11.07	11.36	194100
2003-08-20	11.36	11.80	11.30	11.73	277000
2003-08-21	11.83	12.15	11.80	12.10	237600
2003-08-22	12.10	12.20	11.91	12.00	252900
2003-08-25	12.10	12.13	11.54	11.69	109500
2003-08-26	11.79	12.20	11.65	12.10	173300
2003-08-27	12.18	12.30	11.96	12.25	315000
2003-08-28	12.30	12.86	12.20	12.86	244300
2003-08-29	12.65	12.96	12.60	12.88	89500
2003-09-02	12.98	13.19	12.91	13.15	245400
2003-09-03	13.20	13.95	13.20	13.69	247800
2003-09-04	13.45	14.11	13.42	14.08	236200
2003-09-05	14.00	14.45	13.95	14.26	212200
2003-09-08	14.28	14.62	14.28	14.50	181500
2003-09-09	14.60	14.71	14.40	14.50	150300
2003-09-10	14.50	14.65	14.13	14.13	275200
2003-09-11	13.90	13.90	12.54	13.27	363000
2003-09-12	13.28	13.41	12.85	13.26	86900
2003-09-15	13.26	13.50	13.08	13.28	75500
2003-09-16	13.38	13.72	13.30	13.58	99900
2003-09-17	13.58	13.65	13.33	13.65	91300
2003-09-18	13.65	13.79	13.28	13.55	172000
2003-09-19	13.55	13.70	13.36	13.70	131600
2003-09-22	13.45	13.45	13.00	13.35	94400
2003-09-23	13.35	13.74	13.26	13.65	207200
2003-09-24	13.52	13.70	13.13	13.13	132400
2003-09-25	13.13	13.17	12.80	13.07	186500
2003-09-26	12.97	12.97	12.20	12.21	184900
2003-09-29	12.31	12.57	12.16	12.42	322700
2003-09-30	12.52	12.58	12.25	12.31	134800
2003-10-01	12.41	12.90	12.25	12.50	126900
2003-10-02	12.50	13.30	12.50	12.93	91400
2003-10-03	13.03	13.71	13.00	13.60	104700
2003-10-06	13.42	13.48	13.20	13.40	156500
2003-10-07	13.49	14.04	13.44	14.04	120200
2003-10-08	14.00	14.01	13.30	13.34	153700
2003-10-09	13.55	14.62	13.55	14.31	218600
2003-10-10	14.31	14.36	13.79	14.23	166100
2003-10-13	14.50	14.94	14.11	14.23	229600
2003-10-14	13.75	14.28	13.75	14.25	122900
2003-10-15	14.45	14.45	13.85	13.85	95000
2003-10-16	13.90	14.13	13.85	13.96	80200
2003-10-17	14.06	14.10	13.60	13.84	120600
2003-10-20	13.94	14.26	13.94	14.06	139400
2003-10-21	14.16	14.29	14.01	14.10	93100
2003-10-22	14.11	14.20	13.61	14.05	164000
2003-10-23	13.65	13.65	11.85	12.23	473100
2003-10-24	12.13	12.17	11.20	11.43	290100
2003-10-27	11.47	12.29	11.47	11.69	207800
2003-10-28	11.75	11.80	11.45	11.64	263100
2003-10-29	11.57	12.00	11.57	11.70	279900
2003-10-30	11.85	11.85	11.25	11.47	257500
2003-10-31	11.48	11.50	11.07	11.07	254800
2003-11-03	11.30	12.23	11.28	11.99	399600
2003-11-04	11.96	12.40	11.82	11.95	109700
2003-11-05	11.88	12.21	11.80	12.10	121300
2003-11-06	12.00	12.12	11.80	12.12	145100
2003-11-07	12.11	12.25	11.92	12.16	149700
2003-11-10	12.20	12.20	11.62	11.70	138300
2003-11-11	11.62	11.69	11.55	11.63	77100
2003-11-12	11.85	12.04	11.59	11.91	123000
2003-11-13	11.95	12.25	11.86	11.96	105000
2003-11-14	12.00	12.18	11.60	11.65	90300
2003-11-17	11.55	11.58	11.20	11.51	98400
2003-11-18	11.43	11.90	11.41	11.49	103300
2003-11-19	11.50	11.64	11.34	11.48	189900
2003-11-20	11.38	11.45	10.95	11.22	116600
2003-11-21	11.20	11.35	10.75	11.35	162100
2003-11-24	11.40	12.24	11.40	12.24	141400
2003-11-25	12.24	12.57	12.17	12.42	101600
2003-11-26	12.32	12.34	11.85	12.19	126300
2003-11-28	12.22	12.45	12.22	12.26	37500
2003-12-01	12.36	12.50	12.14	12.27	98100
2003-12-02	12.26	12.34	12.00	12.30	138100
2003-12-03	12.25	12.27	11.85	11.86	144300
2003-12-04	11.76	11.80	11.42	11.60	94900
2003-12-05	11.55	11.55	11.33	11.47	90200
2003-12-08	11.37	11.65	11.37	11.58	202900
2003-12-09	11.50	11.70	11.20	11.32	101800
2003-12-10	11.28	11.40	11.28	11.35	95300
2003-12-11	11.35	11.88	11.31	11.74	60100
2003-12-12	11.75	11.99	11.53	11.75	72700
2003-12-15	12.00	12.05	11.43	11.45	136700
2003-12-16	11.55	11.55	11.07	11.39	269400
2003-12-17	11.40	11.40	11.10	11.16	202900
2003-12-18	11.17	11.35	11.17	11.23	239100
2003-12-19	11.30	11.52	11.15	11.45	196100
2003-12-22	11.25	11.48	11.15	11.47	117600
2003-12-23	11.40	12.10	11.40	12.09	147400
2003-12-24	11.90	11.95	11.54	11.54	34900
2003-12-26	11.34	11.74	11.34	11.50	49900
2003-12-29	11.30	11.95	11.30	11.90	154200
2003-12-30	11.85	12.18	11.72	12.11	90900
2003-12-31	12.01	12.04	11.49	11.50	123500
2004-01-02	11.60	12.10	11.60	11.89	72200
2004-01-05	12.15	12.37	12.02	12.35	126700
2004-01-06	13.00	14.22	13.00	13.45	488200
2004-01-07	13.55	14.42	13.55	14.38	284700
2004-01-08	14.35	14.35	14.02	14.08	183200
2004-01-09	13.70	14.29	13.61	13.61	201700
2004-01-12	14.20	14.75	14.15	14.60	240900
2004-01-13	14.70	14.90	14.48	14.70	200400
2004-01-14	14.71	15.13	14.71	15.00	165100
2004-01-15	15.10	15.16	14.54	14.96	94700
2004-01-16	15.06	15.62	15.00	15.34	128100
2004-01-20	15.44	15.75	15.24	15.72	165800
2004-01-21	15.72	15.85	15.25	15.75	203100
2004-01-22	15.60	15.74	15.00	15.06	166500
2004-01-23	15.00	15.70	15.00	15.70	177900
2004-01-26	15.30	15.74	15.07	15.73	128100
2004-01-27	14.75	14.76	13.60	14.52	641200
2004-01-28	14.53	14.53	14.19	14.25	165800
2004-01-29	14.50	14.50	14.02	14.16	230300
2004-01-30	14.10	14.10	13.69	13.83	183500
2004-02-02	13.83	14.42	13.56	14.04	131800
2004-02-03	13.97	14.06	13.80	13.80	134500
2004-02-04	13.75	13.75	12.90	13.00	278400
2004-02-05	13.00	13.38	13.00	13.24	105500
2004-02-06	13.32	14.75	13.32	14.70	220100
2004-02-09	14.69	14.81	14.45	14.58	339500
2004-02-10	14.68	15.10	14.58	15.10	239800
2004-02-11	15.10	15.27	14.90	15.00	103200
2004-02-12	15.00	15.15	14.82	14.85	120500
2004-02-13	14.85	14.95	14.17	14.25	338200
2004-02-17	14.50	15.24	14.50	14.65	115300
2004-02-18	14.75	14.90	14.37	14.64	127300
2004-02-19	14.75	14.88	14.07	14.07	77500
2004-02-20	14.11	14.20	13.66	13.66	149200
2004-02-23	13.90	13.91	12.93	13.15	209100
2004-02-24	13.00	13.50	12.95	13.21	128600
2004-02-25	13.15	13.80	13.12	13.80	115200
2004-02-26	13.70	14.25	13.68	14.09	106000
2004-02-27	15.00	15.00	14.33	14.33	263000
2004-03-01	14.25	14.66	14.23	14.64	104700
2004-03-02	14.64	14.67	13.95	14.50	146300
2004-03-03	14.40	14.42	13.75	14.35	153800
2004-03-04	14.36	14.49	13.75	14.38	126500
2004-03-05	14.10	14.60	14.05	14.25	83800
2004-03-08	14.50	14.55	13.90	13.95	188000
2004-03-09	13.94	13.96	13.65	13.70	183400
2004-03-10	13.80	14.25	13.61	13.70	145800
2004-03-11	13.60	14.06	13.60	13.71	98600
2004-03-12	13.74	13.99	13.46	13.99	77300
2004-03-15	13.83	13.83	13.10	13.48	188900
2004-03-16	13.48	13.75	13.25	13.73	134700
2004-03-17	13.74	13.80	13.36	13.50	99700
2004-03-18	13.60	13.70	13.02	13.58	82000
2004-03-19	13.60	13.60	13.01	13.06	104300
2004-03-22	13.00	13.00	12.13	12.63	173700
2004-03-23	12.30	12.63	12.10	12.26	222100
2004-03-24	12.33	12.68	12.17	12.34	170600
2004-03-25	12.55	12.90	12.50	12.75	185600
2004-03-26	12.70	13.09	12.69	12.97	88100
2004-03-29	12.90	13.33	12.75	13.21	136400
2004-03-30	13.11	13.59	12.95	13.59	109100
2004-03-31	13.69	13.69	12.90	13.04	84200
2004-04-01	13.02	13.57	13.02	13.57	116900
2004-04-02	13.67	13.90	13.63	13.88	82800
2004-04-05	13.88	14.20	13.80	14.14	120700
2004-04-06	14.10	14.14	13.59	14.05	99500
2004-04-07	13.95	14.35	13.71	14.01	90300
2004-04-08	14.25	14.30	13.95	14.00	73300
2004-04-12	14.10	14.35	13.99	14.20	113200
2004-04-13	14.30	14.30	13.65	13.65	92200
2004-04-14	13.66	14.23	13.35	13.49	73300
2004-04-15	13.55	14.06	13.25	13.97	156800
2004-04-16	14.00	14.00	13.51	13.84	113700
2004-04-19	13.80	14.06	13.52	14.05	80500
2004-04-20	13.95	14.28	13.40	13.48	97800
2004-04-21	13.70	14.15	13.70	14.14	137600
2004-04-22	14.14	14.28	13.87	14.18	99900
2004-04-23	14.10	14.68	14.00	14.68	127400
2004-04-26	14.65	14.80	14.25	14.34	145500
2004-04-27	14.60	14.65	13.86	14.18	147000
2004-04-28	14.18	14.18	13.75	13.86	100600
2004-04-29	13.80	13.95	13.20	13.34	104500
2004-04-30	13.54	13.54	12.78	13.05	159300
2004-05-03	13.05	13.43	12.59	12.76	197300
2004-05-04	12.86	13.11	12.50	12.65	332900
2004-05-05	12.15	12.15	10.76	11.01	1589400
2004-05-06	11.00	11.37	10.75	11.19	1226000
2004-05-07	11.20	11.35	10.85	10.90	652100
2004-05-10	11.10	11.15	10.70	10.81	326000
2004-05-11	11.16	11.16	10.81	10.92	285200
2004-05-12	11.03	11.05	10.71	11.03	319900
2004-05-13	10.93	11.10	10.61	10.61	254500
2004-05-14	10.66	10.82	10.09	10.35	241400
2004-05-17	10.35	10.52	9.90	10.23	187900
2004-05-18	10.16	10.31	10.03	10.22	108100
2004-05-19	10.32	10.55	10.20	10.22	276000
2004-05-20	10.30	10.39	9.95	10.22	178800
2004-05-21	10.32	10.52	10.27	10.29	143700
2004-05-24	10.53	10.64	10.43	10.53	535200
2004-05-25	10.55	11.00	10.43	10.99	291100
2004-05-26	10.75	10.99	10.67	10.92	318100
2004-05-27	10.92	11.08	10.81	10.90	276900
2004-05-28	11.12	11.12	10.87	10.90	166500
2004-06-01	10.91	11.14	10.90	11.05	212600
2004-06-02	10.95	10.96	10.63	10.89	267800
2004-06-03	10.79	10.79	10.41	10.55	205600
2004-06-04	10.85	10.96	10.55	10.76	166800
2004-06-07	11.03	11.25	10.95	11.23	160400
2004-06-08	11.23	11.28	11.10	11.19	167800
2004-06-09	11.50	11.50	11.02	11.04	140600
2004-06-10	11.10	11.42	11.06	11.31	295300
2004-06-14	11.32	11.32	10.99	10.99	261200
2004-06-15	11.09	11.36	11.09	11.33	337000
2004-06-16	11.33	11.33	11.20	11.28	240400
2004-06-17	11.28	11.33	11.13	11.20	232000
2004-06-18	11.25	11.36	11.12	11.14	176400
2004-06-21	11.18	11.18	11.03	11.07	100900
2004-06-22	11.00	11.34	11.00	11.32	140700
2004-06-23	11.29	11.54	11.17	11.43	135200
2004-06-24	11.47	11.59	11.25	11.50	597800
2004-06-25	11.59	11.90	11.43	11.90	255400
2004-06-28	11.88	12.00	11.52	11.58	230800
2004-06-29	11.61	11.97	11.57	11.90	186000
2004-06-30	12.00	12.09	11.86	12.06	189300
2004-07-01	12.00	12.00	11.58	11.68	191400
2004-07-02	11.69	11.76	11.51	11.59	108800
2004-07-06	11.69	11.69	11.12	11.39	196000
2004-07-07	11.30	11.63	11.13	11.13	135600
2004-07-08	11.13	11.17	10.80	10.85	219800
2004-07-09	10.95	11.00	10.74	10.76	252500
2004-07-12	10.70	10.88	10.60	10.82	149700
2004-07-13	10.75	11.04	10.75	10.79	184700
2004-07-14	10.72	10.72	10.52	10.60	134400
2004-07-15	10.63	10.70	10.51	10.58	81900
2004-07-16	10.60	10.66	10.41	10.44	149200
2004-07-19	10.35	10.55	10.21	10.37	126300
2004-07-20	10.47	10.80	10.30	10.80	130100
2004-07-21	11.49	12.82	11.16	11.25	829900
2004-07-22	11.28	11.67	11.28	11.53	218600
2004-07-23	11.43	11.44	10.85	10.85	379800
2004-07-26	10.97	11.06	10.71	10.87	227300
2004-07-27	10.97	11.22	10.94	11.10	241100
2004-07-28	11.10	11.10	10.66	10.87	184300
2004-07-29	11.20	11.50	11.12	11.50	172700
2004-07-30	11.43	11.61	11.28	11.47	132000
2004-08-02	11.37	11.61	11.26	11.46	177800
2004-08-03	11.40	11.40	11.01	11.02	174800
2004-08-04	11.00	11.27	10.85	11.15	64200
2004-08-05	11.27	11.32	11.00	11.02	97800
2004-08-06	10.92	10.92	10.56	10.58	125300
2004-08-09	10.59	10.80	10.52	10.55	66600
2004-08-10	10.65	10.96	10.62	10.80	94100
2004-08-11	10.70	10.70	10.31	10.59	128400
2004-08-12	10.59	10.61	10.10	10.22	143600
2004-08-13	10.32	10.60	10.13	10.24	123800
2004-08-16	10.14	10.58	10.14	10.58	116600
2004-08-17	10.75	10.99	10.69	10.70	390700
2004-08-18	10.70	11.30	10.65	11.25	639500
2004-08-19	11.12	11.42	11.05	11.21	510200
2004-08-20	11.19	11.64	11.19	11.64	277100
2004-08-23	11.45	11.59	11.23	11.45	347500
2004-08-24	11.50	11.64	11.29	11.48	382000
2004-08-25	11.38	11.70	11.32	11.65	88700
2004-08-26	11.50	11.65	11.50	11.63	146400
2004-08-27	11.53	11.67	11.45	11.51	91800
2004-08-30	11.51	11.68	11.45	11.52	85700
2004-08-31	11.51	11.63	11.23	11.40	68900
2004-09-01	11.50	11.70	11.15	11.25	152100
2004-09-02	11.25	11.67	11.14	11.63	60300
2004-09-03	11.63	11.63	11.05	11.24	79300
2004-09-07	11.34	11.50	11.01	11.20	127300
2004-09-08	11.20	11.26	10.91	10.94	85400
2004-09-09	10.96	11.33	10.86	11.25	139400
2004-09-10	11.18	11.54	11.12	11.50	68600
2004-09-13	11.41	11.70	11.41	11.66	72000
2004-09-14	11.67	11.89	11.43	11.65	226200
2004-09-15	11.67	11.95	11.17	11.26	132500
2004-09-16	11.28	11.98	11.28	11.87	339300
2004-09-17	11.97	12.60	11.76	12.55	305600
2004-09-20	12.40	12.67	12.30	12.55	196700
2004-09-21	12.56	12.99	12.40	12.97	118800
2004-09-22	12.86	12.86	12.21	12.22	184400
2004-09-23	12.14	12.43	12.12	12.39	57700
2004-09-24	12.30	12.47	12.25	12.32	95900
2004-09-27	12.23	12.23	12.02	12.09	78100
2004-09-28	12.03	12.08	11.95	12.00	114700
2004-09-29	12.04	12.50	12.03	12.34	191900
2004-09-30	12.34	12.66	12.24	12.60	149400
2004-10-01	12.65	13.00	12.64	13.00	124300
2004-10-04	13.00	13.22	13.00	13.09	229800
2004-10-05	13.02	13.26	12.99	13.26	71100
2004-10-06	13.26	13.26	12.84	13.25	121800
2004-10-07	13.26	13.42	13.06	13.15	108200
2004-10-08	13.05	13.13	12.96	12.98	127100
2004-10-11	12.90	13.05	12.79	12.80	73100
2004-10-12	12.81	13.12	12.71	13.12	102500
2004-10-13	13.25	13.47	12.94	13.00	129500
2004-10-14	12.90	13.08	12.81	12.82	123500
2004-10-15	12.82	13.15	12.79	12.81	106300
2004-10-18	12.71	13.00	12.25	12.90	196600
2004-10-19	13.50	13.92	13.35	13.55	354400
2004-10-20	13.49	13.55	13.20	13.32	165500
2004-10-21	13.40	13.59	13.22	13.50	105000
2004-10-22	13.45	13.53	13.18	13.21	210800
2004-10-25	13.20	13.61	13.10	13.40	132500
2004-10-26	13.25	13.35	13.09	13.10	114200
2004-10-27	13.10	13.82	13.10	13.78	132500
2004-10-28	13.81	13.81	13.38	13.50	106800
2004-10-29	13.36	13.48	13.11	13.21	103300
2004-11-01	13.31	13.54	13.11	13.50	80600
2004-11-02	13.50	13.67	13.32	13.45	144800
2004-11-03	13.50	13.58	13.21	13.45	114700
2004-11-04	13.37	13.65	13.29	13.65	114200
2004-11-05	13.65	13.65	13.38	13.49	129400
2004-11-08	13.49	13.55	13.38	13.48	72700
2004-11-09	13.38	13.50	13.38	13.48	49700
2004-11-10	13.42	13.54	13.37	13.40	68300
2004-11-11	13.26	13.50	13.26	13.45	113100
2004-11-12	13.37	13.50	13.34	13.50	110400
2004-11-15	13.35	13.50	13.30	13.50	964600
2004-11-16	13.42	13.50	13.37	13.45	111300
2004-11-17	13.50	13.78	13.38	13.50	238000
2004-11-18	13.51	13.59	13.42	13.49	147000
2004-11-19	13.39	13.49	13.27	13.35	69500
2004-11-22	13.27	13.61	13.20	13.55	160500
2004-11-23	13.60	13.70	13.27	13.58	198400
2004-11-24	13.67	13.80	13.58	13.72	90900
2004-11-26	13.68	13.82	13.58	13.58	23100
2004-11-29	13.65	13.75	13.30	13.34	154700
2004-11-30	13.52	13.60	13.35	13.36	131300
2004-12-01	13.46	13.79	12.66	13.23	1000400
2004-12-02	13.13	13.64	13.13	13.55	530500
2004-12-03	13.60	13.68	13.46	13.50	89300
2004-12-06	13.50	13.58	13.33	13.46	76400
2004-12-07	13.50	13.67	13.08	13.09	112200
2004-12-08	13.05	13.15	12.85	13.05	91200
2004-12-09	12.83	12.97	12.55	12.97	177900
2004-12-10	12.87	12.94	12.68	12.85	75400
2004-12-13	12.88	12.91	12.69	12.78	254200
2004-12-14	12.68	13.30	12.68	13.28	209700
2004-12-15	13.31	13.36	13.07	13.15	94500
2004-12-16	12.90	13.15	12.89	13.08	87100
2004-12-17	13.08	13.34	13.05	13.34	109900
2004-12-20	13.25	13.42	12.95	13.15	102100
2004-12-21	13.20	13.41	13.18	13.30	166400
2004-12-22	13.33	13.34	13.10	13.10	87100
2004-12-23	12.97	13.25	12.96	13.11	69300
2004-12-27	13.13	13.32	12.87	12.87	124200
2004-12-28	12.95	13.35	12.91	13.35	99400
2004-12-29	13.32	13.64	13.28	13.50	122000
2004-12-30	13.43	13.50	13.34	13.35	48500
2004-12-31	13.30	13.57	13.26	13.29	67900
2005-01-03	13.21	13.45	13.20	13.33	170500
2005-01-04	13.35	13.35	12.73	12.87	347600
2005-01-05	12.80	13.03	11.95	12.01	183900
2005-01-06	12.09	12.36	11.88	11.89	123000
2005-01-07	12.05	12.22	11.87	11.94	132300
2005-01-10	12.00	12.23	11.92	12.20	158400
2005-01-11	12.15	12.16	11.93	11.93	104100
2005-01-12	11.95	12.06	11.62	11.72	196600
2005-01-13	11.70	11.70	11.29	11.42	252800
2005-01-14	11.39	11.80	11.39	11.80	106700
2005-01-18	12.03	12.38	11.80	12.18	149900
2005-01-19	12.21	12.21	11.84	11.90	204600
2005-01-20	11.90	11.98	11.75	11.85	232600
2005-01-21	11.88	11.98	11.64	11.75	416400
2005-01-24	11.85	11.89	11.47	11.47	126900
2005-01-25	11.54	11.80	11.45	11.57	156600
2005-01-26	11.77	11.84	11.56	11.84	216500
2005-01-27	11.74	11.98	11.63	11.93	101400
2005-01-28	12.43	12.74	12.23	12.73	364000
2005-01-31	12.95	13.41	12.90	13.31	381300
2005-02-01	13.24	13.58	13.22	13.37	192500
2005-02-02	13.38	13.44	13.22	13.29	150400
2005-02-03	13.21	13.36	12.77	12.81	162300
2005-02-04	12.71	13.25	12.70	13.13	301700
2005-02-07	13.22	13.56	13.20	13.51	156700
2005-02-08	13.60	13.88	13.46	13.79	145700
2005-02-09	13.80	13.80	13.15	13.20	111800
2005-02-10	13.13	13.28	13.01	13.06	91500
2005-02-11	13.01	13.70	12.90	13.66	100700
2005-02-14	13.77	13.79	13.51	13.75	99000
2005-02-15	13.75	13.89	13.51	13.52	143100
2005-02-16	13.52	13.89	13.52	13.86	141300
2005-02-17	13.86	13.86	13.51	13.52	94900
2005-02-18	13.50	13.58	12.90	13.18	117100
2005-02-22	13.04	13.32	12.61	12.69	154200
2005-02-23	12.78	12.79	12.61	12.67	67300
2005-02-24	12.53	12.90	12.50	12.85	126000
2005-02-25	12.85	13.38	12.78	13.32	78900
2005-02-28	13.34	13.49	13.08	13.15	146200
2005-03-01	13.15	13.92	13.15	13.82	180900
2005-03-02	13.82	14.10	13.62	13.62	209800
2005-03-03	13.70	13.78	13.32	13.64	77000
2005-03-04	13.70	13.81	13.50	13.67	63500
2005-03-07	13.60	13.99	13.60	13.87	85800
2005-03-08	13.78	14.01	13.55	13.55	108200
2005-03-09	13.51	13.67	13.39	13.46	86400
2005-03-10	13.29	13.78	13.26	13.39	82700
2005-03-11	13.44	13.49	12.93	13.14	111300
2005-03-14	13.19	13.52	13.12	13.39	64200
2005-03-15	13.49	13.54	12.98	12.98	154200
2005-03-16	13.05	13.20	12.89	13.02	255500
2005-03-17	13.00	13.08	12.89	13.02	93900
2005-03-18	12.95	13.00	12.61	12.95	290500
2005-03-21	13.00	13.19	12.95	13.19	173600
2005-03-22	13.19	13.42	13.13	13.22	101900
2005-03-23	13.15	13.20	12.83	12.84	247300
2005-03-24	12.90	13.26	12.89	13.12	97200
2005-03-28	13.05	13.18	12.95	12.95	154600
2005-03-29	12.96	13.15	12.85	12.90	148300
2005-03-30	12.97	13.10	12.97	13.05	67000
2005-03-31	13.06	13.08	12.89	13.00	106600
2005-04-01	13.05	13.13	12.49	12.50	209100
2005-04-04	12.56	12.86	12.37	12.84	131700
2005-04-05	12.84	12.95	12.78	12.80	68700
2005-04-06	12.72	13.16	12.72	12.80	94700
2005-04-07	12.81	12.99	12.76	12.97	175600
2005-04-08	12.81	12.98	12.78	12.85	105100
2005-04-11	12.85	12.90	12.57	12.57	227900
2005-04-12	12.54	12.76	12.26	12.76	129500
2005-04-13	12.70	12.70	12.21	12.33	94700
2005-04-14	12.39	12.53	11.91	11.91	105200
2005-04-15	11.92	11.93	11.26	11.50	251800
2005-04-18	11.50	11.68	11.43	11.54	217500
2005-04-19	11.56	11.82	11.54	11.80	76700
2005-04-20	11.85	11.87	11.51	11.55	91600
2005-04-21	11.65	11.95	11.55	11.86	120100
2005-04-22	11.87	11.90	11.59	11.76	133100
2005-04-25	11.80	11.85	11.50	11.62	123700
2005-04-26	11.62	11.67	11.33	11.36	148500
2005-04-27	11.23	11.24	10.83	10.84	163100
2005-04-28	10.85	10.91	10.45	10.48	170100
2005-04-29	10.50	10.61	10.13	10.55	184100
2005-05-02	10.59	10.60	10.32	10.49	87800
2005-05-03	10.59	10.67	10.49	10.67	162300
2005-05-04	10.60	11.00	10.55	10.98	145500
2005-05-05	10.88	10.94	10.60	10.75	71100
2005-05-06	10.81	10.87	10.73	10.83	40000
2005-05-09	10.95	11.02	10.77	11.02	84400
2005-05-10	10.96	11.06	10.80	10.81	107600
2005-05-11	10.93	11.00	10.62	10.86	94900
2005-05-12	10.88	10.98	10.60	10.61	73900
2005-05-13	10.66	11.04	10.61	10.83	106700
2005-05-16	10.90	11.01	10.86	10.95	99700
2005-05-17	10.90	11.01	10.78	10.86	150400
2005-05-18	10.96	11.31	10.96	11.24	149300
2005-05-19	11.30	11.54	11.30	11.49	132400
2005-05-20	11.48	11.48	11.30	11.30	92100
2005-05-23	11.35	11.42	11.24	11.26	63100
2005-05-24	11.20	11.44	11.20	11.32	111700
2005-05-25	11.27	11.32	11.02	11.09	112700
2005-05-26	11.02	11.44	11.02	11.44	98600
2005-05-27	11.46	11.54	11.39	11.46	161600
2005-05-31	11.50	11.61	10.65	10.65	350800
2005-06-01	10.70	11.17	10.70	11.15	246700
2005-06-02	11.10	11.40	11.10	11.33	129600
2005-06-03	11.40	11.46	11.17	11.17	243700
2005-06-06	11.14	11.22	11.00	11.05	120100
2005-06-07	11.11	11.42	11.10	11.18	117900
2005-06-08	11.21	11.27	11.05	11.11	188200
2005-06-09	11.11	11.23	11.05	11.19	249300
2005-06-10	11.22	11.36	11.21	11.36	70900
2005-06-13	11.32	11.48	11.26	11.44	110700
2005-06-14	11.40	11.61	11.38	11.53	124100
2005-06-15	11.60	11.67	11.21	11.67	209000
2005-06-16	11.67	11.95	11.53	11.95	183500
2005-06-17	11.85	11.99	11.80	11.80	224000
2005-06-20	11.75	11.93	11.73	11.75	85900
2005-06-21	11.76	11.87	11.70	11.81	62400
2005-06-22	11.82	11.93	11.64	11.70	89200
2005-06-23	11.65	11.87	11.65	11.77	194000
2005-06-24	11.73	11.87	11.64	11.87	236200
2005-06-27	11.81	12.05	11.74	12.03	217300
2005-06-28	12.09	12.71	12.05	12.66	175300
2005-06-29	12.66	12.74	12.45	12.45	164900
2005-06-30	12.46	12.59	12.23	12.29	169200
2005-07-01	12.32	12.58	12.23	12.38	79100
2005-07-05	12.33	12.76	12.33	12.76	96500
2005-07-06	12.75	12.75	12.40	12.44	283100
2005-07-07	12.30	12.44	12.22	12.24	103700
2005-07-08	12.26	12.75	12.18	12.74	138500
2005-07-11	12.74	13.05	12.70	13.00	130800
2005-07-12	12.95	13.00	12.86	13.00	128100
2005-07-13	12.99	13.00	12.87	12.93	30600
2005-07-14	13.00	13.00	12.85	12.89	38700
2005-07-15	12.75	13.00	12.75	12.90	55500
2005-07-18	12.86	12.97	12.65	12.69	65300
2005-07-19	12.76	13.16	12.69	13.14	73200
2005-07-20	13.21	13.40	13.10	13.28	114900
2005-07-21	13.21	13.29	12.84	12.85	112900
2005-07-22	12.89	13.08	12.72	13.08	86600
2005-07-25	13.07	13.24	12.85	12.92	91700
2005-07-26	12.85	13.14	12.85	13.01	73800
2005-07-27	13.08	13.09	12.87	13.07	122500
2005-07-28	13.07	13.07	12.08	12.51	328700
2005-07-29	12.50	12.55	12.29	12.34	235000
2005-08-01	12.30	12.32	11.94	11.99	196700
2005-08-02	12.01	12.10	11.95	12.01	160100
2005-08-03	11.92	12.00	11.70	11.74	223800
2005-08-04	11.74	11.77	11.27	11.28	152400
2005-08-05	11.26	11.48	11.26	11.35	154300
2005-08-08	11.42	11.48	11.15	11.24	118800
2005-08-09	11.30	11.44	11.18	11.25	115900
2005-08-10	11.31	11.60	11.26	11.37	113000
2005-08-11	11.36	11.61	11.36	11.60	166400
2005-08-12	11.57	11.74	11.40	11.65	107300
2005-08-15	11.61	11.97	11.58	11.82	112300
2005-08-16	11.79	11.87	11.57	11.57	133500
2005-08-17	11.52	11.70	11.49	11.49	81000
2005-08-18	11.41	11.55	11.37	11.47	60000
2005-08-19	11.50	11.63	11.50	11.54	40600
2005-08-22	11.59	11.68	11.49	11.65	68600
2005-08-23	11.65	11.65	11.32	11.38	83400
2005-08-24	11.38	11.70	11.38	11.61	107700
2005-08-25	11.63	11.85	11.58	11.79	63600
2005-08-26	11.78	11.87	11.59	11.87	120600
2005-08-29	11.81	12.12	11.73	12.12	95600
2005-08-30	12.11	12.19	12.05	12.07	103000
2005-08-31	12.05	12.44	12.00	12.44	113200
2005-09-01	12.35	12.51	12.22	12.24	267700
2005-09-02	12.23	12.33	12.06	12.26	169300
2005-09-06	12.30	12.80	12.30	12.80	150400
2005-09-07	12.77	12.77	12.51	12.63	114800
2005-09-08	12.70	12.70	12.42	12.60	99300
2005-09-09	12.52	12.90	12.49	12.89	333700
2005-09-12	12.84	13.08	12.79	13.00	82900
2005-09-13	13.00	13.00	12.75	12.77	110500
2005-09-14	12.78	12.83	12.44	12.45	133000
2005-09-15	12.49	12.54	12.29	12.38	91900
2005-09-16	12.46	12.50	12.24	12.28	256300
2005-09-19	12.23	12.23	11.82	11.84	179100
2005-09-20	11.86	11.92	11.72	11.79	139900
2005-09-21	11.72	11.78	11.30	11.45	198200
2005-09-22	11.40	11.61	11.30	11.54	104100
2005-09-23	11.60	11.66	11.42	11.55	59000
2005-09-26	11.70	11.74	11.58	11.68	87100
2005-09-27	11.64	11.80	11.41	11.74	313400
2005-09-28	11.77	11.77	11.54	11.66	80400
2005-09-29	11.63	12.01	11.54	12.01	96200
2005-09-30	11.96	12.11	11.94	12.10	72500
2005-10-03	12.07	12.45	12.07	12.40	110700
2005-10-04	12.43	12.49	12.40	12.45	212800
2005-10-05	12.40	12.40	11.71	11.71	220800
2005-10-06	11.72	11.87	11.45	11.52	214300
2005-10-07	11.59	11.84	11.57	11.74	75200
2005-10-10	11.74	11.79	11.59	11.59	64400
2005-10-11	11.61	11.71	11.47	11.54	134300
2005-10-12	11.52	11.59	11.27	11.48	137100
2005-10-13	11.42	12.14	11.41	12.10	168500
2005-10-14	12.21	12.21	11.98	12.01	142800
2005-10-17	11.97	12.14	11.91	12.09	116000
2005-10-18	12.03	12.05	11.76	11.81	102400
2005-10-19	11.76	12.45	11.74	12.45	152000
2005-10-20	12.39	12.43	11.91	11.99	184700
2005-10-21	12.04	12.24	12.00	12.18	110200
2005-10-24	12.14	12.29	12.14	12.28	86200
2005-10-25	12.16	12.19	11.83	11.93	125200
2005-10-26	11.93	12.21	11.89	12.00	111900
2005-10-27	11.93	11.99	11.63	11.63	129100
2005-10-28	11.68	11.76	11.50	11.70	161500
2005-10-31	11.59	11.90	11.56	11.78	115600
2005-11-01	11.78	11.82	11.60	11.73	127200
2005-11-02	11.71	12.16	11.69	12.00	265100
2005-11-03	12.05	12.32	11.99	12.15	220700
2005-11-04	12.12	12.28	11.99	12.05	169400
2005-11-07	12.11	12.17	11.94	12.14	381200
2005-11-08	12.05	12.30	12.05	12.12	138800
2005-11-09	12.13	12.50	12.12	12.39	130300
2005-11-10	12.39	12.50	12.31	12.50	114400
2005-11-11	12.48	12.50	12.32	12.33	177200
2005-11-14	12.36	12.45	12.34	12.40	240700
2005-11-15	12.39	12.40	11.94	11.94	284800
2005-11-16	11.90	12.00	11.67	11.74	118800
2005-11-17	11.72	11.98	11.65	11.98	106300
2005-11-18	12.06	12.15	11.91	11.96	134300
2005-11-21	11.99	12.14	11.75	12.14	449900
2005-11-22	12.08	12.49	12.07	12.48	104500
2005-11-23	12.45	12.53	12.35	12.37	257800
2005-11-25	12.35	12.36	12.23	12.29	20200
2005-11-28	12.25	12.27	11.86	11.86	90900
2005-11-29	11.93	12.06	11.93	11.94	101800
2005-11-30	11.95	12.07	11.93	12.03	171800
2005-12-01	12.10	12.34	12.03	12.32	230800
2005-12-02	12.30	12.38	12.20	12.30	130800
2005-12-05	12.25	12.27	11.90	11.98	151100
2005-12-06	11.97	12.12	11.91	11.99	470300
2005-12-07	11.97	12.08	11.93	12.04	80700
2005-12-08	12.06	12.22	11.91	11.95	118500
2005-12-09	11.95	11.96	11.78	11.93	84700
2005-12-12	12.00	12.13	11.90	12.11	123200
2005-12-13	12.10	12.15	11.86	11.93	101300
2005-12-14	11.90	11.98	11.75	11.79	76500
2005-12-15	11.80	11.85	11.39	11.49	344800
2005-12-16	11.48	11.56	11.25	11.25	326400
2005-12-19	10.91	11.36	10.91	11.32	157300
2005-12-20	11.25	11.38	11.16	11.31	117900
2005-12-21	11.35	11.49	11.35	11.44	83100
2005-12-22	11.43	11.49	11.37	11.40	60300
2005-12-23	11.39	11.51	11.39	11.46	85600
2005-12-27	11.50	11.56	11.13	11.16	153900
2005-12-28	11.16	11.29	11.07	11.10	119200
2005-12-29	11.10	11.30	11.10	11.17	70800
2005-12-30	11.09	11.15	11.00	11.06	131800
2006-01-03	11.22	11.91	11.06	11.84	418900
2006-01-04	11.89	12.24	11.83	12.17	163100
2006-01-05	12.20	12.42	12.12	12.31	128300
2006-01-06	12.31	12.40	12.17	12.35	140200
2006-01-09	12.28	12.41	12.25	12.35	107700
2006-01-10	12.25	12.55	12.22	12.54	89800
2006-01-11	12.51	12.52	12.32	12.51	94300
2006-01-12	12.48	12.51	12.29	12.36	90100
2006-01-13	12.34	12.48	12.32	12.32	60800
2006-01-17	12.28	12.40	12.17	12.25	128400
2006-01-18	12.15	12.40	12.12	12.39	106000
2006-01-19	12.32	12.54	12.31	12.52	120000
2006-01-20	12.55	12.55	12.20	12.27	104600
2006-01-23	12.32	12.42	12.20	12.40	71500
2006-01-24	12.46	12.50	12.36	12.50	327700
2006-01-25	12.50	12.53	12.35	12.49	86300
2006-01-26	12.49	12.50	12.40	12.50	257300
2006-01-27	12.50	12.50	12.41	12.50	152400
2006-01-30	12.50	12.50	12.26	12.36	115100
2006-01-31	12.28	12.33	12.14	12.31	269800
2006-02-01	12.50	12.87	12.40	12.63	553500
2006-02-02	12.57	12.70	12.28	12.30	146500
2006-02-03	12.23	12.34	12.17	12.26	81800
2006-02-06	12.22	12.26	12.02	12.18	192800
2006-02-07	12.12	12.26	12.01	12.02	239200
2006-02-08	12.01	12.15	11.85	12.08	141200
2006-02-09	12.11	12.15	11.92	12.08	113600
2006-02-10	12.06	12.21	11.81	12.10	123400
2006-02-13	12.11	12.15	11.90	12.00	82200
2006-02-14	12.03	12.49	11.98	12.36	126900
2006-02-15	12.34	12.64	12.33	12.48	207900
2006-02-16	12.52	12.74	12.44	12.68	142300
2006-02-17	11.73	12.72	11.73	12.69	91800
2006-02-21	12.72	12.72	12.15	12.25	150300
2006-02-22	12.27	12.45	12.11	12.39	98200
2006-02-23	12.24	12.24	11.95	12.01	137200
2006-02-24	11.97	12.39	11.95	12.28	126600
2006-02-27	12.30	12.49	12.25	12.47	60600
2006-02-28	12.41	12.45	12.26	12.35	99200
2006-03-01	12.32	12.84	12.31	12.82	114500
2006-03-02	12.75	12.95	12.64	12.80	147900
2006-03-03	12.74	12.98	12.66	12.68	142900
2006-03-06	12.72	12.98	12.71	12.76	136300
2006-03-07	12.66	12.82	12.55	12.72	133100
2006-03-08	12.71	12.96	12.68	12.72	163200
2006-03-09	12.72	13.02	12.72	12.85	168000
2006-03-10	12.88	13.09	12.79	13.02	116500
2006-03-13	13.05	13.09	12.91	13.02	138500
2006-03-14	12.99	13.08	12.93	13.05	136000
2006-03-15	13.00	13.07	12.90	12.98	90100
2006-03-16	12.97	13.13	12.93	13.01	72300
2006-03-17	13.05	13.10	12.89	13.08	293400
2006-03-20	13.02	13.08	12.89	12.95	88400
2006-03-21	12.94	12.96	12.38	12.40	149900
2006-03-22	12.42	13.08	12.41	13.08	164300
2006-03-23	13.08	13.27	13.08	13.23	161900
2006-03-24	13.05	13.35	13.05	13.34	68300
2006-03-27	13.27	13.32	13.17	13.20	122500
2006-03-28	13.18	13.24	12.99	13.04	87300
2006-03-29	13.51	13.51	12.95	13.11	101700
2006-03-30	13.15	13.30	13.07	13.29	97600
2006-03-31	13.27	13.40	13.22	13.38	101400
2006-04-03	13.38	13.53	13.26	13.41	177800
2006-04-04	13.36	13.74	13.34	13.45	191300
2006-04-05	13.35	13.52	13.15	13.51	141900
2006-04-06	13.32	13.58	13.31	13.52	134400
2006-04-07	13.48	13.59	13.26	13.32	127500
2006-04-10	13.28	13.58	13.22	13.25	79100
2006-04-11	13.23	13.32	12.76	12.76	96000
2006-04-12	12.26	12.89	12.26	12.79	151000
2006-04-13	12.72	13.27	12.69	13.11	127600
2006-04-17	13.03	13.06	12.76	12.90	106500
2006-04-18	12.40	13.32	12.40	13.31	159100
2006-04-19	13.35	13.57	13.31	13.56	110400
2006-04-20	13.50	13.62	13.43	13.55	77600
2006-04-21	13.70	13.70	13.38	13.46	166500
2006-04-24	13.50	13.50	13.15	13.33	110800
2006-04-25	13.39	13.50	13.10	13.50	95400
2006-04-26	13.75	14.30	13.65	14.20	401500
2006-04-27	14.25	14.26	13.76	13.89	238700
2006-04-28	13.52	14.22	13.39	14.11	178100
2006-05-01	14.25	14.31	13.83	13.83	148300
2006-05-02	13.88	14.04	13.77	13.86	132400
2006-05-03	13.79	14.18	13.76	14.17	72800
2006-05-04	14.10	14.56	14.10	14.56	149100
2006-05-05	14.63	14.69	14.28	14.40	162800
2006-05-08	14.48	14.67	14.46	14.55	162700
2006-05-09	14.55	14.71	14.47	14.69	200700
2006-05-10	14.75	14.75	14.45	14.63	189600
2006-05-11	14.56	14.67	14.41	14.47	188400
2006-05-12	13.97	14.46	13.76	14.33	131700
2006-05-15	14.20	14.50	14.07	14.42	202600
2006-05-16	14.42	14.47	14.14	14.16	179600
2006-05-17	14.09	14.09	13.76	13.94	104100
2006-05-18	13.88	14.01	13.66	13.66	79700
2006-05-19	13.56	13.94	13.54	13.75	239400
2006-05-22	13.75	14.25	13.60	14.06	159100
2006-05-23	14.20	14.20	13.60	13.61	135100
2006-05-24	13.60	13.89	13.21	13.68	242600
2006-05-25	13.67	13.99	13.54	13.98	100200
2006-05-26	13.98	14.09	13.88	13.91	57900
2006-05-30	13.81	13.87	13.23	13.24	121900
2006-05-31	13.25	13.58	13.17	13.58	219100
2006-06-01	13.73	13.99	13.65	13.94	241600
2006-06-02	13.95	14.07	13.76	13.93	167300
2006-06-05	13.90	13.90	13.30	13.42	194600
2006-06-06	13.60	13.60	13.26	13.50	126000
2006-06-07	13.47	13.93	13.32	13.68	191300
2006-06-08	13.63	13.77	12.84	13.76	297400
2006-06-09	13.82	13.95	13.61	13.80	282600
2006-06-12	13.73	13.74	13.50	13.52	210200
2006-06-13	13.38	13.74	13.30	13.35	235500
2006-06-14	13.20	13.42	13.06	13.23	186900
2006-06-15	13.30	13.59	13.20	13.41	196700
2006-06-16	13.39	13.70	13.28	13.64	512900
2006-06-19	13.63	13.66	13.26	13.36	147100
2006-06-20	13.40	13.56	13.31	13.37	96100
2006-06-21	13.32	13.74	13.32	13.59	92000
2006-06-22	13.54	13.74	13.45	13.64	128300
2006-06-23	13.65	13.97	13.51	13.66	325800
2006-06-26	13.80	13.95	13.70	13.95	96400
2006-06-27	13.95	13.98	13.61	13.70	133200
2006-06-28	13.70	13.75	13.48	13.70	82400
2006-06-29	13.78	14.48	13.66	14.45	234700
2006-06-30	14.54	14.89	14.30	14.89	323200
2006-07-03	14.96	14.96	14.65	14.88	91600
2006-07-05	14.80	14.83	14.56	14.68	165000
2006-07-06	14.80	15.00	14.71	14.91	273100
2006-07-07	14.90	14.90	14.42	14.45	188500
2006-07-10	14.50	14.61	14.37	14.49	136500
2006-07-11	14.39	14.54	14.09	14.52	169200
2006-07-12	14.45	14.49	14.01	14.15	120900
2006-07-13	14.07	14.21	13.91	14.04	121800
2006-07-14	14.07	14.09	13.80	13.94	135500
2006-07-17	13.88	14.00	13.51	13.60	177900
2006-07-18	13.68	13.74	13.36	13.62	254500
2006-07-19	13.62	13.92	13.62	13.88	264700
2006-07-20	13.90	14.12	13.80	13.82	190700
2006-07-21	13.74	13.79	13.35	13.37	194200
2006-07-24	13.45	14.16	13.42	14.16	204200
2006-07-25	14.23	14.40	14.01	14.21	159100
2006-07-26	14.21	14.45	14.01	14.30	162700
2006-07-27	14.22	14.29	13.44	13.47	367300
2006-07-28	13.52	14.39	13.50	14.30	266200
2006-07-31	14.40	14.53	14.25	14.41	424800
2006-08-01	14.38	14.46	14.16	14.24	184800
2006-08-02	14.30	14.89	14.18	14.64	371000
2006-08-03	14.60	14.71	14.47	14.60	186400
2006-08-04	14.70	14.74	14.26	14.41	137400
2006-08-07	14.33	14.40	14.16	14.28	124600
2006-08-08	14.35	14.35	13.95	13.98	146900
2006-08-09	14.05	14.13	13.74	13.78	186600
2006-08-10	13.70	14.09	13.63	13.99	190700
2006-08-11	14.00	14.09	13.74	13.79	99300
2006-08-14	13.87	14.11	13.70	13.89	147700
2006-08-15	13.97	14.14	13.90	14.13	111600
2006-08-16	14.20	14.49	14.12	14.48	129600
2006-08-17	14.40	14.65	14.40	14.64	78200
2006-08-18	14.60	14.60	14.40	14.49	92000
2006-08-21	14.45	14.47	14.32	14.34	67100
2006-08-22	14.37	14.51	14.26	14.40	98900
2006-08-23	14.48	14.55	14.05	14.11	104600
2006-08-24	14.15	14.15	13.81	13.90	172500
2006-08-25	13.85	14.13	13.83	14.10	124100
2006-08-28	14.03	14.25	14.02	14.24	63300
2006-08-29	14.30	14.74	14.17	14.74	130200
2006-08-30	14.67	14.91	14.65	14.85	156000
2006-08-31	14.91	14.91	14.69	14.70	75900
2006-09-01	14.79	14.79	14.61	14.65	77800
2006-09-05	14.65	14.80	14.57	14.65	81200
2006-09-06	14.57	14.62	14.33	14.34	90400
2006-09-07	14.26	14.41	13.94	13.94	123800
2006-09-08	14.00	14.19	13.98	14.13	108400
2006-09-11	14.11	14.13	13.97	13.99	52400
2006-09-12	14.00	14.40	13.96	14.40	135500
2006-09-13	14.35	14.47	14.31	14.44	89300
2006-09-14	14.36	14.37	14.20	14.28	91700
2006-09-15	14.36	14.53	14.21	14.26	260700
2006-09-18	14.20	14.41	14.19	14.29	50000
2006-09-19	14.35	14.35	13.88	14.14	161700
2006-09-20	14.20	14.40	14.20	14.31	155400
2006-09-21	14.35	14.39	14.01	14.13	111400
2006-09-22	14.05	14.07	13.66	13.73	114300
2006-09-25	13.75	14.13	13.66	14.09	93300
2006-09-26	14.10	14.11	13.93	14.07	68600
2006-09-27	14.00	14.18	14.00	14.17	61500
2006-09-28	14.20	14.23	14.01	14.22	70900
2006-09-29	14.16	14.16	13.75	13.78	208700
2006-10-02	13.85	13.85	13.55	13.55	188300
2006-10-03	13.52	13.70	13.51	13.60	283100
2006-10-04	13.55	13.75	13.50	13.59	228600
2006-10-05	13.65	13.98	13.57	13.98	142400
2006-10-06	13.98	13.98	13.82	13.90	95400
2006-10-09	13.90	14.18	13.84	14.02	100300
2006-10-10	14.05	14.08	13.94	13.95	163100
2006-10-11	13.91	14.18	13.87	13.98	132000
2006-10-12	14.05	14.37	14.05	14.37	84100
2006-10-13	14.40	14.60	14.32	14.60	71300
2006-10-16	14.52	14.75	14.39	14.69	95000
2006-10-17	14.61	14.61	14.29	14.44	118000
2006-10-18	14.52	14.57	14.36	14.41	86100
2006-10-19	14.45	14.69	14.42	14.65	92600
2006-10-20	14.66	14.66	14.49	14.61	62600
2006-10-23	14.55	14.69	14.53	14.68	114300
2006-10-24	14.42	14.42	14.07	14.31	209500
2006-10-25	14.10	14.23	13.86	14.15	198000
2006-10-26	14.23	14.76	14.23	14.76	175100
2006-10-27	14.68	14.83	14.36	14.40	152700
2006-10-30	14.32	14.47	14.29	14.37	209200
2006-10-31	14.30	14.43	14.06	14.12	93700
2006-11-01	14.19	14.20	13.73	13.76	143800
2006-11-02	13.68	13.86	13.61	13.78	138000
2006-11-03	13.80	13.90	13.56	13.88	153600
2006-11-06	13.96	14.42	13.91	14.31	156200
2006-11-07	14.33	14.63	14.30	14.50	147300
2006-11-08	14.45	15.22	14.42	15.21	303700
2006-11-09	15.24	15.29	14.90	14.95	240400
2006-11-10	15.00	15.03	14.83	14.94	89900
2006-11-13	14.89	15.12	14.86	15.10	107800
2006-11-14	15.10	15.72	15.03	15.71	168200
2006-11-15	15.69	15.89	15.64	15.73	102100
2006-11-16	15.68	15.81	15.61	15.70	56600
2006-11-17	15.70	15.70	15.42	15.48	87000
2006-11-20	15.55	15.55	15.34	15.43	194700
2006-11-21	15.39	15.54	15.30	15.45	127200
2006-11-22	15.50	15.73	15.40	15.68	181500
2006-11-24	15.61	15.75	15.61	15.70	24600
2006-11-27	15.61	15.70	14.90	14.90	155700
2006-11-28	14.91	15.31	14.84	15.14	224800
2006-11-29	15.23	15.37	15.09	15.27	124500
2006-11-30	15.27	15.40	15.18	15.28	119800
2006-12-01	15.20	15.33	14.68	14.95	184400
2006-12-04	15.00	15.40	15.00	15.37	121600
2006-12-05	15.37	15.44	15.17	15.21	69900
2006-12-06	15.13	15.35	15.06	15.32	77800
2006-12-07	15.35	15.36	15.17	15.25	63600
2006-12-08	15.18	15.28	15.00	15.01	73300
2006-12-11	14.95	15.05	14.85	14.90	113700
2006-12-12	14.92	15.14	14.90	15.14	158700
2006-12-13	15.15	15.23	15.08	15.23	85400
2006-12-14	15.24	15.53	15.16	15.34	215900
2006-12-15	15.40	15.52	15.30	15.39	221200
2006-12-18	15.45	15.46	15.24	15.27	87000
2006-12-19	15.20	15.51	15.18	15.41	99900
2006-12-20	15.40	15.74	15.40	15.68	123600
2006-12-21	15.67	15.90	15.31	15.33	193700
2006-12-22	15.35	15.50	15.26	15.39	61100
2006-12-26	15.39	16.00	15.39	15.95	127000
2006-12-27	15.85	16.18	15.85	16.06	151800
2006-12-28	16.03	16.23	16.01	16.06	77200
2006-12-29	16.13	16.13	15.70	15.70	120900
2007-01-03	15.78	16.10	15.64	15.68	257500
2007-01-04	15.62	15.91	15.62	15.72	802500
2007-01-05	15.24	15.80	15.24	15.48	191300
2007-01-08	15.49	15.61	15.33	15.38	249500
2007-01-09	15.30	15.62	15.19	15.54	692500
2007-01-10	15.45	15.69	15.44	15.63	133100
2007-01-11	15.70	15.99	15.65	15.90	191600
2007-01-12	15.94	16.19	15.85	15.95	125000
2007-01-16	16.10	16.25	16.03	16.11	511400
2007-01-17	16.05	16.33	16.05	16.18	91000
2007-01-18	16.13	16.19	15.58	15.67	175000
2007-01-19	15.75	15.99	15.57	15.71	153800
2007-01-22	15.70	15.70	15.42	15.65	113600
2007-01-23	15.60	15.93	15.48	15.70	134000
2007-01-24	15.70	16.02	15.65	16.01	80600
2007-01-25	16.10	16.16	15.39	15.48	114200
2007-01-26	15.55	15.69	15.47	15.50	122900
2007-01-29	15.43	15.47	14.94	15.06	246900
2007-01-30	15.14	15.80	15.14	15.80	262900
2007-01-31	15.65	15.73	15.00	15.50	260200
2007-02-01	15.58	15.76	15.55	15.75	61600
2007-02-02	15.80	15.91	15.70	15.77	128400
2007-02-05	15.79	15.86	15.51	15.65	146600
2007-02-06	15.77	15.78	15.30	15.33	171800
2007-02-07	15.31	15.76	15.31	15.75	154700
2007-02-08	15.73	15.87	15.47	15.87	182000
2007-02-09	15.00	15.04	13.37	14.03	862800
2007-02-12	13.88	14.16	13.78	13.81	311014
2007-02-13	13.80	14.08	13.80	14.01	170306
2007-02-14	14.00	14.05	13.60	13.71	129457
2007-02-15	13.72	14.01	13.63	13.99	296800
2007-02-16	13.98	13.98	13.65	13.81	133100
2007-02-20	13.75	14.14	13.62	14.12	189200
2007-02-21	14.00	14.12	13.85	14.00	171700
2007-02-22	14.05	14.10	13.86	14.00	160900
2007-02-23	13.97	14.24	13.93	14.20	146700
2007-02-26	14.20	14.22	13.87	13.89	112265
2007-02-27	13.09	13.99	12.58	13.75	265000
2007-02-28	13.62	13.76	13.49	13.50	199900
2007-03-01	13.35	13.68	13.26	13.58	142312
2007-03-02	13.49	13.54	13.23	13.25	219900
2007-03-05	13.15	13.68	13.08	13.11	222300
2007-03-06	13.20	13.80	13.13	13.70	169400
2007-03-07	13.60	13.62	13.35	13.38	131200
2007-03-08	13.48	13.64	13.38	13.42	89700
2007-03-09	13.52	13.68	13.38	13.49	122400
2007-03-12	13.51	13.63	13.46	13.61	83100
2007-03-13	13.49	13.51	13.06	13.12	171900
2007-03-14	13.12	13.22	12.72	13.05	284500
2007-03-15	13.00	13.17	12.98	13.07	299900
2007-03-16	13.00	13.08	12.81	12.98	398800
2007-03-19	13.04	13.21	12.99	13.12	241200
2007-03-20	13.14	13.24	12.98	13.24	343900
2007-03-21	13.29	13.58	13.08	13.51	200700
2007-03-22	13.45	13.60	13.42	13.56	122300
2007-03-23	13.55	13.58	13.41	13.49	108500
2007-03-26	13.47	13.62	13.35	13.55	78400
2007-03-27	13.46	13.50	13.26	13.35	191200
2007-03-28	13.28	13.62	13.28	13.52	337300
2007-03-29	13.62	13.79	13.51	13.79	161500
2007-03-30	13.80	13.84	13.56	13.82	168500
2007-04-02	13.88	13.88	13.53	13.65	132800
2007-04-03	13.68	13.80	13.60	13.74	150200
2007-04-04	13.67	13.76	13.54	13.69	152500
2007-04-05	13.65	13.79	13.47	13.51	73300
2007-04-09	13.50	13.50	12.90	13.02	410000
2007-04-10	12.93	13.30	12.89	13.25	160200
2007-04-11	13.28	13.28	12.93	13.00	230700
2007-04-12	12.95	13.16	12.87	13.12	251100
2007-04-13	13.13	13.41	13.12	13.40	71500
2007-04-16	13.47	13.78	13.47	13.77	76800
2007-04-17	13.71	13.76	13.54	13.71	104100
2007-04-18	13.61	13.67	13.54	13.64	102500
2007-04-19	13.47	13.76	13.42	13.70	115500
2007-04-20	13.89	13.89	13.60	13.67	121100
2007-04-23	13.57	13.98	13.52	13.97	100800
2007-04-24	13.91	13.93	13.57	13.84	115700
2007-04-25	13.89	13.91	13.50	13.66	139300
2007-04-26	13.50	13.66	13.30	13.52	73900
2007-04-27	13.51	13.55	13.03	13.23	101900
2007-04-30	13.17	13.27	12.82	13.08	240300
2007-05-01	13.30	13.64	13.01	13.26	191300
2007-05-02	13.23	13.39	12.99	13.00	288100
2007-05-03	13.03	13.50	13.03	13.38	121100
2007-05-04	13.44	13.60	13.26	13.58	166300
2007-05-07	13.58	13.63	13.43	13.46	54400
2007-05-08	13.36	13.39	13.07	13.38	119800
2007-05-09	13.31	13.49	13.25	13.45	109800
2007-05-10	13.45	13.45	12.76	12.82	119400
2007-05-11	12.89	13.61	12.87	13.59	180100
2007-05-14	13.55	13.81	13.55	13.70	219000
2007-05-15	13.62	13.66	13.27	13.41	381900
2007-05-16	13.37	13.63	13.28	13.56	178300
2007-05-17	13.55	13.55	13.26	13.40	194300
2007-05-18	13.46	13.60	13.30	13.55	96800
2007-05-21	13.27	13.57	13.27	13.52	107900
2007-05-22	13.47	13.56	13.38	13.55	155100
2007-05-23	13.49	13.59	13.40	13.50	255600
2007-05-24	12.70	12.70	11.77	12.26	899430
2007-05-25	12.24	12.24	11.99	12.15	275700
2007-05-29	12.20	12.20	11.79	12.08	287900
2007-05-30	12.05	12.10	11.97	12.04	403700
2007-05-31	12.17	12.18	11.98	12.02	491643
2007-06-01	12.05	12.50	12.01	12.18	426400
2007-06-04	12.10	12.16	11.92	11.99	275100
2007-06-05	11.93	12.15	11.93	12.02	509600
2007-06-06	11.93	11.96	11.80	11.91	317500
2007-06-07	12.01	12.01	11.74	11.96	345500
2007-06-08	11.92	12.15	11.91	12.12	293200
2007-06-11	12.15	12.37	12.07	12.34	419900
2007-06-12	12.24	12.44	12.24	12.38	396200
2007-06-13	12.38	12.54	12.31	12.50	703100
2007-06-14	12.48	12.59	12.35	12.43	308400
2007-06-15	12.65	12.78	12.50	12.74	432300
2007-06-18	12.73	12.73	12.59	12.67	281300
2007-06-19	12.59	13.02	12.59	12.95	185800
2007-06-20	13.00	13.04	12.76	12.77	396000
2007-06-21	12.70	12.98	12.70	12.98	232100
2007-06-22	12.91	12.98	12.83	12.96	620000
2007-06-25	12.89	13.08	12.78	12.82	286800
2007-06-26	12.86	12.88	12.70	12.75	187700
2007-06-27	12.64	12.90	12.64	12.89	164600
2007-06-28	12.89	13.00	12.87	12.89	137900
2007-06-29	12.89	13.00	12.63	12.66	259000
2007-07-02	12.66	13.16	12.62	13.11	250700
2007-07-03	13.12	13.19	12.96	13.02	263400
2007-07-05	12.98	13.02	12.70	12.79	173100
2007-07-06	12.74	13.01	12.67	12.89	197400
2007-07-09	12.89	12.96	12.78	12.93	135900
2007-07-10	12.85	12.91	12.51	12.62	239900
2007-07-11	12.57	12.69	12.55	12.67	122000
2007-07-12	12.74	13.10	12.67	13.10	142200
2007-07-13	13.02	13.06	12.94	13.01	101400
2007-07-16	12.93	13.01	12.83	13.01	162000
2007-07-17	13.00	13.05	12.93	13.01	191100
2007-07-18	12.95	13.08	12.86	13.05	158400
2007-07-19	13.09	13.20	12.98	13.20	133400
2007-07-20	13.18	13.21	13.00	13.14	236400
2007-07-23	13.20	13.24	13.10	13.10	96600
2007-07-24	12.96	13.00	12.72	12.77	184700
2007-07-25	12.84	12.91	12.70	12.87	183100
2007-07-26	12.66	12.80	12.51	12.62	224300
2007-07-27	12.65	12.90	12.48	12.57	402900
2007-07-30	12.56	12.79	12.46	12.75	167800
2007-07-31	12.65	13.01	12.63	12.74	304700
2007-08-01	12.71	13.24	12.71	13.04	351000
2007-08-02	13.00	13.33	13.00	13.11	205600
2007-08-03	13.08	13.25	12.52	12.56	276200
2007-08-06	13.39	13.39	12.48	12.94	301500
2007-08-07	12.87	13.23	12.80	13.10	364400
2007-08-08	13.20	13.51	12.65	12.94	469300
2007-08-09	12.85	12.94	12.11	12.45	512600
2007-08-10	12.45	13.30	12.40	13.18	595000
2007-08-13	13.26	13.90	13.06	13.08	387400
2007-08-14	13.05	13.39	12.95	12.95	186800
2007-08-15	12.90	13.17	12.79	12.83	211300
2007-08-16	12.82	13.24	12.78	13.07	430100
2007-08-17	13.07	13.39	13.05	13.08	338200
2007-08-20	13.11	13.23	12.76	13.07	194000
2007-08-21	12.94	13.17	12.89	12.94	145100
2007-08-22	13.02	13.16	13.01	13.14	266900
2007-08-23	13.22	13.32	13.02	13.12	185500
2007-08-24	13.18	13.28	13.14	13.23	234700
2007-08-27	13.15	13.41	13.14	13.28	206300
2007-08-28	13.22	13.29	12.73	12.76	241800
2007-08-29	12.84	13.29	12.82	13.26	164100
2007-08-30	13.18	13.29	12.76	12.86	251500
2007-08-31	13.00	13.13	12.86	12.99	108700
2007-09-04	13.00	13.20	12.93	13.09	164500
2007-09-05	13.03	13.15	12.86	12.98	131100
2007-09-06	13.05	13.06	12.92	13.05	72700
2007-09-07	12.97	13.07	12.58	12.72	163900
2007-09-10	12.79	12.79	12.41	12.54	181100
2007-09-11	12.58	12.77	12.48	12.75	133400
2007-09-12	12.71	12.81	12.52	12.55	99500
2007-09-13	12.59	12.74	12.49	12.64	88600
2007-09-14	12.56	12.87	12.56	12.87	98200
2007-09-17	12.81	12.94	12.53	12.61	188300
2007-09-18	12.63	13.04	12.54	13.03	229000
2007-09-19	13.05	13.50	13.05	13.39	521600
2007-09-20	13.37	13.42	13.24	13.27	214400
2007-09-21	13.38	13.57	13.30	13.57	271300
2007-09-24	13.62	13.62	13.19	13.25	221800
2007-09-25	13.19	13.35	13.19	13.23	112600
2007-09-26	13.31	13.39	13.23	13.37	123700
2007-09-27	13.44	13.44	13.27	13.30	152000
2007-09-28	13.26	13.37	12.90	12.90	174300
2007-10-01	12.88	13.31	12.86	13.21	234000
2007-10-02	13.27	13.35	13.22	13.22	195700
2007-10-03	13.15	13.35	13.02	13.06	201000
2007-10-04	13.13	13.31	13.10	13.22	159300
2007-10-05	13.27	13.40	13.22	13.28	302600
2007-10-08	13.28	13.35	12.93	12.93	145500
2007-10-09	13.00	13.35	12.91	13.21	538800
2007-10-10	13.22	13.35	13.21	13.26	204800
2007-10-11	13.34	13.42	13.28	13.36	1503900
2007-10-12	13.42	13.60	13.42	13.55	200900
2007-10-15	13.68	13.70	13.50	13.62	234500
2007-10-16	13.60	13.74	13.55	13.62	101900
2007-10-17	13.69	13.84	13.47	13.47	314400
2007-10-18	13.41	13.72	13.41	13.63	114600
2007-10-19	13.63	13.67	13.20	13.20	204100
2007-10-22	13.00	13.60	12.64	13.52	188600
2007-10-23	13.58	13.58	13.30	13.45	163700
2007-10-24	13.31	13.38	12.26	12.33	598700
2007-10-25	12.26	12.40	12.15	12.31	750000
2007-10-26	12.25	12.38	12.24	12.35	224000
2007-10-29	12.45	12.54	12.28	12.54	268400
2007-10-30	12.49	12.62	12.39	12.50	200100
2007-10-31	12.56	12.56	12.23	12.35	288700
2007-11-01	12.28	12.32	12.00	12.07	295600
2007-11-02	12.14	12.14	11.92	12.06	238800
2007-11-05	12.00	12.13	11.91	11.92	176000
2007-11-06	11.85	12.00	11.66	11.98	193801
2007-11-07	11.91	11.98	11.48	11.48	259400
2007-11-08	11.55	11.69	11.46	11.55	227075
2007-11-09	11.37	11.41	11.06	11.14	253200
2007-11-12	11.15	11.36	11.13	11.32	260300
2007-11-13	11.39	11.51	11.26	11.50	249700
2007-11-14	11.55	11.55	11.29	11.29	161100
2007-11-15	11.26	11.41	11.18	11.41	205900
2007-11-16	11.31	11.38	11.09	11.20	162800
2007-11-19	11.11	11.26	11.00	11.15	151900
2007-11-20	11.11	11.25	10.85	11.02	233600
2007-11-21	10.98	11.07	10.85	10.85	158800
2007-11-23	10.93	11.11	10.86	11.00	92800
2007-11-26	11.07	11.20	10.51	10.53	165500
2007-11-27	10.54	10.65	10.41	10.42	222000
2007-11-28	10.51	10.55	10.42	10.55	387600
2007-11-29	10.58	10.61	10.42	10.43	165200
2007-11-30	10.50	10.68	10.50	10.57	211100
2007-12-03	10.48	10.64	10.44	10.44	136025
2007-12-04	10.36	10.44	10.25	10.25	114341
2007-12-05	10.38	10.44	10.22	10.37	96000
2007-12-06	10.31	10.43	10.31	10.38	203300
2007-12-07	10.39	10.57	10.37	10.44	161400
2007-12-10	10.45	10.69	10.45	10.62	262400
2007-12-11	10.67	10.78	10.41	10.45	183280
2007-12-12	10.69	10.69	10.45	10.47	211100
2007-12-13	10.41	10.60	10.41	10.54	117800
2007-12-14	10.42	10.51	10.16	10.16	152964
2007-12-17	10.10	10.27	10.06	10.10	138700
2007-12-18	10.13	10.22	9.87	10.19	182000
2007-12-19	10.15	10.25	10.07	10.17	229500
2007-12-20	10.26	10.29	10.17	10.22	271850
2007-12-21	10.36	10.36	9.98	10.20	573322
2007-12-24	10.20	10.30	10.17	10.25	166500
2007-12-26	10.20	10.30	10.20	10.28	254700
2007-12-27	10.26	10.30	10.11	10.11	242400
2007-12-28	10.27	10.27	10.09	10.09	260200
2007-12-31	10.04	10.15	9.93	9.93	201987
2008-01-02	9.93	10.07	9.92	9.95	330367
2008-01-03	9.94	10.00	9.70	9.75	223000
2008-01-04	9.65	9.72	9.40	9.49	223240
2008-01-07	9.55	9.69	9.46	9.62	229310
2008-01-08	9.63	9.73	9.33	9.34	171300
2008-01-09	9.31	9.66	9.18	9.63	180600
2008-01-10	9.55	9.63	9.32	9.55	191300
2008-01-11	9.49	9.61	9.39	9.47	180800
2008-01-14	9.65	9.88	9.60	9.84	252000
2008-01-15	9.82	9.90	9.77	9.84	265200
2008-01-16	9.83	9.85	9.68	9.70	242353
2008-01-17	9.71	9.80	9.47	9.49	180200
2008-01-18	9.55	9.69	9.39	9.46	269220
2008-01-22	9.46	9.53	9.26	9.30	246296
2008-01-23	9.10	9.70	8.99	9.69	355700
2008-01-24	9.74	9.75	9.38	9.47	194600
2008-01-25	9.52	9.81	9.50	9.70	149800
2008-01-28	9.70	9.82	9.51	9.73	222400
2008-01-29	9.80	9.84	9.67	9.74	135400
2008-01-30	9.68	9.92	9.60	9.66	225550
2008-01-31	9.99	10.88	9.68	10.59	845700
2008-02-01	10.66	11.01	10.60	10.80	383800
2008-02-04	10.79	10.80	10.53	10.62	210400
2008-02-05	10.52	10.87	10.49	10.49	176845
2008-02-06	10.54	10.55	10.31	10.35	160100
2008-02-07	10.31	10.39	10.08	10.29	229280
2008-02-08	10.29	10.45	10.17	10.26	95300
2008-02-11	10.23	10.37	10.14	10.27	101700
2008-02-12	10.33	10.42	10.22	10.24	103300
2008-02-13	10.30	10.73	10.29	10.72	110500
2008-02-14	10.72	10.76	10.20	10.20	215007
2008-02-15	10.14	10.23	10.01	10.04	110600
2008-02-19	10.11	10.11	9.71	9.82	128070
2008-02-20	9.77	9.94	9.62	9.83	224110
2008-02-21	9.88	10.11	9.68	9.69	178200
2008-02-22	9.69	9.78	9.39	9.61	135200
2008-02-25	9.60	9.83	9.55	9.80	104150
2008-02-26	9.74	10.10	9.74	9.94	132200
2008-02-27	9.88	10.17	9.88	10.12	142252
2008-02-28	10.06	10.10	9.90	10.04	154800
2008-02-29	9.96	10.04	9.70	9.70	168800
2008-03-03	9.73	9.78	9.22	9.42	205200
2008-03-04	9.36	9.83	9.24	9.77	330400
2008-03-05	9.83	9.88	9.65	9.70	197800
2008-03-06	9.64	9.71	9.35	9.38	131400
2008-03-07	9.29	9.55	9.29	9.45	107040
2008-03-10	9.51	9.53	9.39	9.50	133600
2008-03-11	9.76	9.76	9.50	9.69	215300
2008-03-12	9.70	9.75	9.51	9.51	182083
2008-03-13	9.44	9.58	9.28	9.56	152300
2008-03-14	9.60	9.60	8.93	9.01	264300
2008-03-17	8.90	9.46	8.86	9.27	139700
2008-03-18	9.44	9.61	9.15	9.56	184800
2008-03-19	9.59	9.74	9.42	9.42	97100
2008-03-20	9.63	9.80	9.50	9.72	522200
2008-03-24	9.74	10.17	9.67	10.17	165700
2008-03-25	10.12	10.34	10.04	10.34	216200
2008-03-26	10.37	10.72	10.19	10.72	247600
2008-03-27	10.77	10.79	10.51	10.64	148900
2008-03-28	10.64	10.78	10.45	10.49	271800
2008-03-31	10.50	10.88	10.43	10.70	287400
2008-04-01	10.84	11.38	10.72	11.38	283900
2008-04-02	11.34	11.42	11.01	11.05	157900
2008-04-03	11.01	11.20	11.01	11.09	75900
2008-04-04	11.13	11.54	11.09	11.45	137395
2008-04-07	11.56	11.60	11.03	11.11	97100
2008-04-08	11.00	11.26	11.00	11.26	89800
2008-04-09	11.29	11.29	11.00	11.00	95300
2008-04-10	11.06	11.57	11.03	11.24	158300
2008-04-11	11.17	11.23	10.69	10.71	131900
2008-04-14	10.72	11.08	10.67	11.06	151362
2008-04-15	11.13	11.13	10.63	10.81	119101
2008-04-16	10.90	10.99	10.61	10.93	278117
2008-04-17	10.87	10.87	10.67	10.75	53000
2008-04-18	10.93	10.98	10.74	10.83	167240
2008-04-21	10.85	10.95	10.63	10.73	75008
2008-04-22	10.69	10.79	10.26	10.43	153300
2008-04-23	10.49	10.60	10.25	10.60	97817
2008-04-24	10.66	11.19	10.59	11.09	146024
2008-04-25	11.12	11.16	10.51	10.88	108213
2008-04-28	10.89	10.89	10.57	10.70	116657
2008-04-29	10.74	10.83	10.66	10.71	100213
2008-04-30	11.13	11.73	10.94	11.25	213041
2008-05-01	11.27	11.55	11.04	11.51	170085
2008-05-02	11.62	11.62	11.12	11.30	107453
2008-05-05	11.35	11.35	10.90	10.93	163267
2008-05-06	10.92	11.05	10.76	10.81	193090
2008-05-07	10.80	11.07	10.72	10.79	112003
2008-05-08	10.86	10.95	10.66	10.76	127141
2008-05-09	10.68	10.85	10.60	10.74	54637
2008-05-12	10.80	10.90	8.53	10.46	1368341
2008-05-13	10.56	10.75	10.45	10.73	134331
2008-05-14	10.83	10.98	10.53	10.58	307269
2008-05-15	10.58	11.20	10.53	11.17	217323
2008-05-16	11.22	11.22	10.70	11.00	172321
2008-05-19	11.02	11.04	10.61	10.66	191310
2008-05-20	10.60	10.79	10.52	10.67	130632
2008-05-21	10.73	10.91	10.60	10.87	164275
2008-05-22	10.86	10.88	10.65	10.72	153353
2008-05-23	10.69	10.76	10.52	10.60	68145
2008-05-27	10.59	10.87	10.55	10.85	104380
2008-05-28	10.87	10.89	10.54	10.75	78286
2008-05-29	10.75	10.97	10.60	10.89	162170
2008-05-30	10.92	11.08	10.87	10.88	368303
2008-06-02	10.90	11.33	10.78	11.06	206965
2008-06-03	11.10	11.12	10.83	10.97	416801
2008-06-04	10.89	11.01	10.85	10.85	279591
2008-06-05	10.86	11.05	10.85	11.00	439569
2008-06-06	10.90	11.00	10.81	10.82	301538
2008-06-09	10.86	10.95	10.68	10.78	179108
2008-06-10	10.68	10.91	10.68	10.89	452490
2008-06-11	10.82	10.90	10.72	10.83	325009
2008-06-12	10.96	10.99	10.79	10.80	172003
2008-06-13	10.94	11.19	10.87	11.17	313541
2008-06-16	11.11	11.11	10.49	10.85	602843
2008-06-17	10.88	10.89	10.51	10.59	121747
2008-06-18	10.56	10.66	10.51	10.60	99945
2008-06-19	10.60	10.83	10.47	10.82	123016
2008-06-20	10.78	10.81	10.30	10.51	262199
2008-06-23	10.58	10.61	10.31	10.35	93759
2008-06-24	10.35	10.35	10.00	10.08	148195
2008-06-25	10.12	10.31	10.01	10.31	172707
2008-06-26	10.16	10.24	9.81	10.00	121668
2008-06-27	10.00	10.47	9.86	10.25	468233
2008-06-30	10.24	10.52	10.05	10.05	163515
2008-07-01	9.95	10.30	9.95	10.22	229373
2008-07-02	10.23	10.31	9.96	9.99	192668
2008-07-03	10.03	10.20	9.97	10.02	87913
2008-07-07	10.09	10.11	9.96	9.96	263126
2008-07-08	9.96	10.34	9.93	10.33	175952
2008-07-09	10.34	10.43	9.96	9.99	145648
2008-07-10	10.00	10.43	9.97	10.17	133376
2008-07-11	10.09	10.38	9.94	10.35	150506
2008-07-14	10.41	10.46	10.01	10.12	175348
2008-07-15	10.00	10.48	9.96	10.13	178997
2008-07-16	10.16	10.46	10.14	10.43	116675
2008-07-17	10.45	10.85	10.45	10.85	107495
2008-07-18	10.86	10.98	10.66	10.80	127199
2008-07-21	10.80	10.87	10.75	10.80	83651
2008-07-22	10.77	11.67	10.72	11.67	171664
2008-07-23	11.68	11.91	11.47	11.73	209118
2008-07-24	11.81	12.07	11.67	11.79	151354
2008-07-25	11.93	12.35	11.85	12.01	190545
2008-07-28	11.95	11.99	11.68	11.79	209659
2008-07-29	12.29	13.74	11.98	12.49	644257
2008-07-30	12.59	13.10	12.50	12.95	285713
2008-07-31	12.85	13.41	12.75	12.86	245334
2008-08-01	12.77	12.86	12.09	12.13	331287
2008-08-04	12.10	12.67	12.00	12.53	169437
2008-08-05	12.70	12.79	12.28	12.77	211793
2008-08-06	12.77	12.87	12.58	12.69	140445
2008-08-07	12.61	12.74	12.30	12.52	162781
2008-08-08	12.56	13.29	12.52	12.91	164513
2008-08-11	12.93	13.41	12.91	13.18	267753
2008-08-12	13.17	13.70	12.58	13.61	260729
2008-08-13	13.74	13.74	13.21	13.57	188063
2008-08-14	13.46	13.70	13.32	13.65	197907
2008-08-15	13.71	13.99	13.13	13.34	165228
2008-08-18	13.44	13.74	13.31	13.44	185937
2008-08-19	13.47	13.56	13.18	13.24	151253
2008-08-20	13.26	13.61	13.11	13.26	151240
2008-08-21	13.15	13.37	12.78	12.86	290630
2008-08-22	12.94	13.48	12.89	13.30	153891
2008-08-25	13.21	13.41	12.81	13.06	154829
2008-08-26	13.06	13.47	13.06	13.43	156746
2008-08-27	13.43	13.90	13.43	13.70	136985
2008-08-28	13.69	13.88	13.53	13.81	232635
2008-08-29	13.73	13.73	13.01	13.24	206138
2008-09-02	13.38	13.74	13.26	13.45	187435
2008-09-03	13.45	13.88	13.27	13.55	192508
2008-09-04	13.39	13.40	12.81	13.00	243502
2008-09-05	12.97	13.15	12.63	13.00	185000
2008-09-08	13.20	13.45	13.00	13.25	184880
2008-09-09	13.23	13.55	12.88	12.90	238202
2008-09-10	13.05	13.40	12.82	13.19	109022
2008-09-11	13.12	13.16	12.78	13.08	89500
2008-09-12	13.02	13.10	12.78	12.93	135005
2008-09-15	12.75	12.96	12.32	12.32	119795
2008-09-16	12.20	13.05	12.20	13.05	194704
2008-09-17	12.84	12.84	12.04	12.11	327004
2008-09-18	12.35	12.44	11.64	12.32	339890
2008-09-19	12.63	13.40	12.40	12.73	506166
2008-09-22	12.64	13.30	12.64	12.71	176671
2008-09-23	12.74	12.92	12.35	12.55	154050
2008-09-24	12.54	12.59	12.23	12.47	130043
2008-09-25	12.48	12.78	12.39	12.45	103511
2008-09-26	12.21	12.65	12.17	12.61	100842
2008-09-29	12.40	12.40	11.73	12.19	184393
2008-09-30	12.31	13.14	11.95	12.78	240966
2008-10-01	12.67	12.69	11.95	12.24	149554
2008-10-02	12.13	12.14	11.67	11.67	199852
2008-10-03	11.83	12.15	11.57	11.62	124730
2008-10-06	11.46	11.57	10.57	11.34	282875
2008-10-07	11.47	11.47	10.83	10.88	214791
2008-10-08	10.57	11.34	10.48	10.65	268863
2008-10-09	10.65	10.90	10.28	10.37	361367
2008-10-10	10.05	10.55	9.16	10.22	405325
2008-10-13	10.48	11.02	10.31	11.02	316644
2008-10-14	11.30	11.35	10.28	10.85	312255
2008-10-15	10.72	10.84	10.00	10.00	134369
2008-10-16	9.96	10.79	9.58	10.75	196800
2008-10-17	10.36	10.84	10.22	10.33	213207
2008-10-20	10.44	10.44	9.76	10.21	189394
2008-10-21	10.09	10.30	9.88	10.09	147521
2008-10-22	9.75	10.41	9.56	10.20	291244
2008-10-23	10.26	10.53	9.71	10.48	348829
2008-10-24	9.85	10.40	9.60	10.10	393740
2008-10-27	9.92	9.96	9.44	9.44	258611
2008-10-28	9.44	10.46	9.44	10.41	356879
2008-10-29	9.88	9.88	6.70	7.28	1113451
2008-10-30	7.66	7.72	6.18	6.76	705956
2008-10-31	6.75	6.99	6.40	6.99	529097
2008-11-03	6.98	7.37	6.92	7.16	316310
2008-11-04	7.39	7.61	7.16	7.41	370571
2008-11-05	7.29	7.42	6.83	6.90	348360
2008-11-06	6.86	7.04	6.77	6.79	125208
2008-11-07	6.85	6.85	6.32	6.54	214310
2008-11-10	6.69	6.78	6.25	6.31	141520
2008-11-11	6.24	6.24	5.82	5.92	178870
2008-11-12	5.82	5.82	5.08	5.15	215029
2008-11-13	5.06	5.74	4.78	5.74	260675
2008-11-14	5.67	5.75	5.20	5.20	188340
2008-11-17	5.17	6.43	5.17	5.85	478281
2008-11-18	5.84	5.88	5.20	5.27	336601
2008-11-19	5.26	5.69	4.68	4.68	376363
2008-11-20	4.48	5.27	4.48	4.53	319359
2008-11-21	4.60	4.81	3.99	4.77	441527
2008-11-24	4.82	5.11	4.80	4.93	281054
2008-11-25	4.93	4.99	4.70	4.85	193621
2008-11-26	4.73	5.92	4.61	5.79	222187
2008-11-28	5.88	5.93	5.15	5.53	190677
2008-12-01	5.37	5.47	4.79	4.84	154889
2008-12-02	4.94	5.32	4.75	5.30	212541
2008-12-03	5.14	5.96	5.09	5.54	273990
2008-12-04	5.45	5.81	5.30	5.43	190069
2008-12-05	5.41	5.78	5.16	5.78	132344
2008-12-08	5.83	6.48	5.83	6.29	191150
2008-12-09	6.21	6.66	5.62	5.68	231400
2008-12-10	5.68	6.49	5.68	6.43	421151
2008-12-11	6.36	6.49	5.78	5.99	194345
2008-12-12	5.72	6.51	5.68	6.27	119791
2008-12-15	6.28	6.44	5.80	5.97	130421
2008-12-16	6.06	6.18	5.71	6.13	274828
2008-12-17	6.10	6.50	5.82	6.50	215930
2008-12-18	6.50	6.74	6.05	6.08	210978
2008-12-19	6.37	6.87	6.28	6.53	355561
2008-12-22	6.46	6.46	5.45	5.85	249703
2008-12-23	5.89	6.04	5.55	5.57	85820
2008-12-24	5.70	5.93	5.57	5.60	51231
2008-12-26	5.63	5.90	5.57	5.88	70939
2008-12-29	5.85	5.90	5.42	5.55	83413
2008-12-30	5.60	5.75	5.24	5.63	182871
2008-12-31	5.62	5.81	5.22	5.51	259453
2009-01-02	5.52	6.08	5.49	5.89	111944
2009-01-05	5.97	6.08	5.64	5.93	157498
2009-01-06	5.93	6.47	5.93	6.05	238956
2009-01-07	5.96	6.14	5.65	5.90	149306
2009-01-08	5.86	6.10	5.85	5.97	120982
2009-01-09	5.95	5.95	5.37	5.37	108555
2009-01-12	5.51	5.75	5.27	5.39	133691
2009-01-13	5.35	5.74	5.35	5.56	101759
2009-01-14	5.46	5.46	4.75	5.05	371027
2009-01-15	5.03	5.14	4.17	4.62	245135
2009-01-16	4.66	5.01	4.12	5.01	298340
2009-01-20	4.93	4.95	4.57	4.57	148693
2009-01-21	4.62	5.01	4.37	4.94	124116
2009-01-22	4.84	4.92	4.50	4.59	78231
2009-01-23	4.46	5.07	4.40	4.72	106514
2009-01-26	4.71	5.19	4.64	4.77	190528
2009-01-27	4.80	5.39	4.70	5.12	215609
2009-01-28	5.32	5.54	5.01	5.11	200701
2009-01-29	5.07	6.38	5.03	5.46	405359
2009-01-30	5.50	5.73	4.99	5.14	307258
2009-02-02	5.08	5.48	5.08	5.26	336246
2009-02-03	5.29	5.49	4.89	4.96	143382
2009-02-04	4.95	5.27	4.89	5.00	164848
2009-02-05	4.98	5.30	4.98	5.14	190527
2009-02-06	5.12	5.35	5.11	5.16	158838
2009-02-09	5.16	5.35	5.11	5.15	201317
2009-02-10	5.13	5.38	5.00	5.01	120291
2009-02-11	5.08	5.23	5.00	5.07	102990
2009-02-12	4.99	5.16	4.89	5.10	73699
2009-02-13	5.13	5.39	4.64	4.85	131022
2009-02-17	4.68	5.00	4.57	4.82	146255
2009-02-18	4.85	4.90	4.45	4.47	88716
2009-02-19	4.53	4.57	4.28	4.35	98619
2009-02-20	4.29	4.30	3.98	4.00	153442
2009-02-23	4.11	4.15	3.88	3.93	217290
2009-02-24	4.00	4.18	3.88	4.08	192916
2009-02-25	4.15	4.15	3.60	3.63	144587
2009-02-26	3.65	3.65	3.36	3.36	118246
2009-02-27	3.35	3.44	3.15	3.15	157524
2009-03-02	3.11	3.35	3.01	3.07	161383
2009-03-03	3.11	3.11	2.60	2.60	111074
2009-03-04	2.65	3.09	2.53	3.02	281762
2009-03-05	2.95	3.01	2.40	2.45	166205
2009-03-06	2.49	2.54	2.16	2.26	274590
2009-03-09	2.23	2.37	2.11	2.17	194956
2009-03-10	2.19	2.45	2.18	2.43	193411
2009-03-11	2.43	2.54	2.27	2.27	112664
2009-03-12	2.25	3.06	2.25	2.99	156428
2009-03-13	3.06	3.11	2.87	2.99	118939
2009-03-16	3.03	3.08	2.85	3.01	179871
2009-03-17	2.93	3.16	2.91	3.16	241503
2009-03-18	3.16	3.45	3.12	3.40	233785
2009-03-19	3.46	3.77	3.46	3.70	88654
2009-03-20	3.82	3.87	3.29	3.32	146318
2009-03-23	3.40	3.58	3.40	3.51	167446
2009-03-24	3.44	3.87	3.42	3.62	128005
2009-03-25	3.60	3.88	3.41	3.72	173061
2009-03-26	3.79	4.34	3.76	4.32	180196
2009-03-27	4.23	4.52	4.23	4.46	98715
2009-03-30	4.37	4.37	3.25	3.45	194187
2009-03-31	3.50	3.99	3.50	3.61	173584
2009-04-01	3.55	3.85	3.50	3.85	109078
2009-04-02	3.93	4.80	3.90	4.27	185754
2009-04-03	4.27	4.50	4.23	4.47	69682
2009-04-06	4.36	4.43	3.82	4.18	99527
2009-04-07	4.13	4.13	3.80	3.82	96973
2009-04-08	3.86	4.04	3.57	3.89	187740
2009-04-09	3.99	4.67	3.99	4.62	294339
2009-04-13	4.53	4.80	4.35	4.77	150724
2009-04-14	4.68	4.68	4.04	4.20	298488
2009-04-15	4.18	4.51	4.15	4.44	182322
2009-04-16	4.47	5.35	4.41	5.15	249725
2009-04-17	5.17	5.27	4.76	4.87	335293
2009-04-20	4.75	4.78	4.15	4.15	389799
2009-04-21	4.11	4.97	4.11	4.86	261061
2009-04-22	4.77	5.24	4.61	5.02	316319
2009-04-23	5.00	5.15	4.73	4.91	289988
2009-04-24	4.94	5.20	4.83	5.15	250938
2009-04-27	5.03	5.32	4.99	5.19	197491
2009-04-28	5.15	5.99	5.00	5.69	259691
2009-04-29	5.49	6.33	5.02	6.33	307738
2009-04-30	6.33	6.72	5.92	6.07	291900
2009-05-01	6.05	6.06	5.75	5.85	229854
2009-05-04	5.88	6.39	5.75	6.37	122707
2009-05-05	6.30	6.49	5.88	6.03	128938
2009-05-06	6.06	6.08	5.71	5.88	153596
2009-05-07	5.98	6.49	5.50	5.57	157581
2009-05-08	5.73	6.25	5.70	6.25	113576
2009-05-11	6.11	6.11	5.53	5.58	142332
2009-05-12	5.64	5.93	5.28	5.90	172094
2009-05-13	5.79	5.79	5.20	5.21	152183
2009-05-14	5.26	5.65	5.13	5.46	104367
2009-05-15	5.46	5.70	5.36	5.49	96531
2009-05-18	5.56	5.84	5.05	5.32	556275
2009-05-19	5.23	5.78	5.18	5.46	183680
2009-05-20	5.46	5.85	5.32	5.38	184484
2009-05-21	5.29	5.79	5.20	5.60	138703
2009-05-22	5.66	5.78	5.35	5.52	95585
2009-05-26	5.47	6.19	5.47	6.19	98456
2009-05-27	6.12	6.20	5.52	5.54	112219
2009-05-28	5.62	6.07	5.39	5.83	92802
2009-05-29	5.86	5.95	5.50	5.77	139686
2009-06-01	5.89	6.25	5.76	6.10	114056
2009-06-02	6.08	6.28	5.80	5.90	163211
2009-06-03	5.85	5.92	5.63	5.74	94341
2009-06-04	5.77	6.12	5.70	6.08	72195
2009-06-05	6.13	6.29	5.97	6.07	90792
2009-06-08	6.10	6.27	5.81	6.13	161611
2009-06-09	6.16	6.28	5.77	5.92	180217
2009-06-10	6.00	6.24	5.75	5.92	219256
2009-06-11	5.96	6.43	5.96	6.20	240969
2009-06-12	6.17	6.26	5.88	6.22	85464
2009-06-15	6.18	6.18	5.80	6.05	122451
2009-06-16	6.10	6.24	5.82	6.06	211074
2009-06-17	6.08	6.50	6.01	6.30	84738
2009-06-18	6.30	6.30	6.20	6.26	72729
2009-06-19	6.35	6.58	6.22	6.25	301322
2009-06-22	6.20	6.30	5.91	5.99	179041
2009-06-23	6.06	6.19	6.02	6.02	140436
2009-06-24	6.11	6.24	6.07	6.17	125201
2009-06-25	6.13	6.39	6.07	6.39	135494
2009-06-26	6.32	6.82	6.18	6.61	263571
2009-06-29	6.60	7.00	6.36	6.72	148582
2009-06-30	6.71	6.85	6.51	6.55	182419
2009-07-01	6.58	7.20	6.56	6.90	156979
2009-07-02	6.72	7.00	6.60	6.97	217995
2009-07-06	6.95	7.04	6.61	6.82	126706
2009-07-07	6.80	6.95	6.62	6.63	101595
2009-07-08	6.65	6.74	6.11	6.42	128471
2009-07-09	6.44	6.58	6.34	6.37	92053
2009-07-10	6.29	6.71	6.21	6.36	86665
2009-07-13	6.38	6.81	6.20	6.72	146167
2009-07-14	6.72	6.89	6.60	6.74	151669
2009-07-15	6.84	6.97	6.66	6.80	172101
2009-07-16	6.73	6.80	6.61	6.76	120585
2009-07-17	6.78	7.14	6.78	7.05	112998
2009-07-20	7.10	7.55	7.00	7.49	133817
2009-07-21	7.54	7.54	7.16	7.32	89111
2009-07-22	7.24	7.75	7.07	7.49	78588
2009-07-23	7.46	8.29	7.27	8.02	139945
2009-07-24	7.96	9.18	7.87	9.17	183648
2009-07-27	9.00	9.00	8.43	8.58	151480
2009-07-28	8.68	8.68	7.75	8.55	352956
2009-07-29	8.50	8.74	8.25	8.70	209019
2009-07-30	8.80	9.29	8.48	8.92	273148
2009-07-31	8.83	8.91	8.42	8.43	200441
2009-08-03	8.50	8.97	8.35	8.93	245079
2009-08-04	8.82	9.29	8.81	9.24	134732
2009-08-05	9.22	9.24	8.43	8.57	149125
2009-08-06	8.61	8.85	8.18	8.39	191724
2009-08-07	8.50	9.17	8.33	8.67	419141
2009-08-10	8.62	9.20	8.58	8.76	152712
2009-08-11	8.67	8.89	8.35	8.52	90217
2009-08-12	8.56	9.05	8.56	8.90	139699
2009-08-13	8.94	9.01	8.60	8.87	124079
2009-08-14	8.83	8.83	8.47	8.75	160706
2009-08-17	8.58	8.67	8.42	8.50	68154
2009-08-18	8.58	8.89	8.44	8.80	94009
2009-08-19	8.65	9.16	8.55	9.11	76563
2009-08-20	9.11	9.38	8.88	9.31	72771
2009-08-21	9.48	10.00	9.11	9.95	250030
2009-08-24	10.01	10.07	9.62	9.73	104308
2009-08-25	9.82	10.10	9.59	10.06	91243
2009-08-26	10.02	10.27	9.75	10.00	89921
2009-08-27	9.93	10.02	9.46	9.95	78531
2009-08-28	10.03	10.11	9.34	9.49	106434
2009-08-31	9.35	9.37	8.48	8.86	183691
2009-09-01	8.81	9.27	8.38	8.46	158850
2009-09-02	8.42	8.68	8.25	8.36	104905
2009-09-03	8.44	8.80	8.25	8.65	128012
2009-09-04	8.62	9.18	8.50	9.06	159177
2009-09-08	9.17	9.36	8.87	8.92	134560
2009-09-09	8.89	9.30	8.51	9.06	114450
2009-09-10	9.08	9.36	8.95	9.16	165606
2009-09-11	9.20	9.48	9.07	9.22	106369
2009-09-14	9.18	9.71	9.02	9.53	79134
2009-09-15	9.50	9.75	9.45	9.72	101923
2009-09-16	9.79	10.17	9.79	9.95	206783
2009-09-17	9.96	10.24	9.86	10.22	97392
2009-09-18	10.27	10.62	10.17	10.29	327457
2009-09-21	10.14	10.39	9.61	9.83	262813
2009-09-22	9.91	10.45	9.90	10.09	322901
2009-09-23	10.14	10.22	9.83	9.90	218704
2009-09-24	9.92	10.21	9.65	9.70	160280
2009-09-25	9.69	9.90	9.48	9.74	171035
2009-09-28	9.78	10.55	9.67	10.53	133828
2009-09-29	10.49	10.50	9.35	9.42	153751
2009-09-30	9.45	9.55	8.96	9.30	176872
2009-10-01	9.21	9.27	8.57	8.61	142292
2009-10-02	8.53	8.62	8.30	8.32	114596
2009-10-05	8.40	8.83	8.33	8.71	129691
2009-10-06	8.79	9.07	8.61	8.83	81772
2009-10-07	8.76	9.08	8.61	9.03	87877
2009-10-08	9.14	9.44	8.97	8.98	102461
2009-10-09	9.00	9.47	8.95	9.45	89766
2009-10-12	9.56	9.56	8.78	8.84	69403
2009-10-13	8.78	8.86	8.45	8.63	160287
2009-10-14	8.82	9.39	8.80	9.34	170824
2009-10-15	9.25	9.37	8.94	9.19	81445
2009-10-16	9.09	9.09	8.40	8.74	177080
2009-10-19	8.81	8.99	8.55	8.87	89691
2009-10-20	8.92	9.22	8.35	8.39	133672
2009-10-21	8.37	8.79	8.29	8.34	189329
2009-10-22	8.35	8.83	8.25	8.79	129534
2009-10-23	8.86	8.94	7.98	7.99	151320
2009-10-26	8.04	8.49	7.67	7.73	137401
2009-10-27	7.74	8.27	7.50	7.59	141338
2009-10-28	7.61	9.64	7.61	9.10	402390
2009-10-29	9.25	9.35	8.96	9.20	187724
2009-10-30	9.05	9.25	8.46	8.96	203320
2009-11-02	9.05	9.25	8.52	8.94	171592
2009-11-03	8.88	9.19	8.81	8.98	119946
2009-11-04	9.03	9.03	8.19	8.24	223306
2009-11-05	8.38	9.40	8.31	9.35	230718
2009-11-06	9.21	9.58	9.00	9.39	135296
2009-11-09	9.48	9.51	9.08	9.37	120452
2009-11-10	9.32	9.48	9.03	9.20	152483
2009-11-11	9.36	9.62	9.22	9.50	124295
2009-11-12	9.44	9.64	9.04	9.09	164099
2009-11-13	9.17	9.50	8.79	9.26	217101
2009-11-16	9.42	10.03	9.42	10.03	213799
2009-11-17	9.99	9.99	9.69	9.92	76221
2009-11-18	9.90	10.35	9.90	10.30	150060
2009-11-19	10.34	10.34	9.58	9.62	129224
2009-11-20	9.55	9.90	9.45	9.66	74265
2009-11-23	9.88	10.38	9.82	9.93	148288
2009-11-24	9.91	9.99	9.49	9.86	90143
2009-11-25	9.96	9.98	9.69	9.71	79226
2009-11-27	9.43	9.54	9.08	9.22	62942
2009-11-30	9.24	9.50	8.76	9.27	158697
2009-12-01	9.37	9.63	9.32	9.56	98059
2009-12-02	9.42	9.61	9.22	9.48	113763
2009-12-03	9.50	9.58	9.20	9.24	83034
2009-12-04	9.41	9.71	9.29	9.69	146249
2009-12-07	9.66	9.85	9.60	9.70	54595
2009-12-08	9.57	9.88	9.57	9.68	60932
2009-12-09	9.66	9.73	9.26	9.34	135573
2009-12-10	9.37	9.44	8.89	8.95	105740
2009-12-11	8.99	9.29	8.78	9.07	64376
2009-12-14	9.13	9.29	8.94	9.24	58264
2009-12-15	9.23	9.69	9.02	9.15	129980
2009-12-16	9.29	9.37	9.07	9.15	139441
2009-12-17	9.09	9.43	8.95	9.04	87190
2009-12-18	9.23	9.29	8.67	9.05	302107
2009-12-21	9.11	9.30	8.90	9.05	72873
2009-12-22	9.08	9.44	9.08	9.32	128349
2009-12-23	9.43	9.76	9.32	9.62	89015
2009-12-24	9.70	9.70	9.39	9.54	35613
2009-12-28	9.57	9.66	9.31	9.51	61371
2009-12-29	9.58	9.62	9.37	9.56	33135
2009-12-30	9.46	9.63	9.28	9.63	66058
2009-12-31	9.65	9.72	9.42	9.62	106355
2010-01-04	9.84	10.37	9.76	10.36	109505
2010-01-05	10.42	10.49	10.15	10.28	146140
2010-01-06	10.23	10.32	10.02	10.11	125070
2010-01-07	10.13	10.26	9.81	10.17	53418
2010-01-08	10.09	10.21	10.06	10.13	60338
2010-01-11	10.25	10.25	9.73	9.76	75295
2010-01-12	9.67	9.67	9.31	9.54	113424
2010-01-13	9.57	9.57	9.32	9.48	87315
2010-01-14	9.46	9.93	9.46	9.83	89481
2010-01-15	9.88	9.92	9.15	9.44	138817
2010-01-19	9.49	9.89	9.37	9.74	111632
2010-01-20	9.60	9.81	9.02	9.31	106812
2010-01-21	9.35	9.48	8.89	8.89	93243
2010-01-22	8.91	9.07	8.28	8.50	152310
2010-01-25	8.60	8.86	8.27	8.73	128933
2010-01-26	8.68	8.97	8.59	8.63	75419
2010-01-27	8.51	8.68	6.88	8.42	942942
2010-01-28	7.82	8.02	7.07	7.68	1721579
2010-01-29	7.76	7.96	7.50	7.61	617015
2010-02-01	7.92	8.16	7.72	7.88	796452
2010-02-02	7.88	7.99	7.72	7.74	320437
2010-02-03	7.68	8.10	7.51	7.86	357528
2010-02-04	7.80	7.88	7.65	7.69	224350
2010-02-05	7.72	8.06	7.63	8.03	269306
2010-02-08	8.13	8.13	7.50	7.51	341810
2010-02-09	7.67	7.79	7.43	7.55	361128
2010-02-10	7.52	7.52	7.00	7.05	397905
2010-02-11	7.00	7.48	6.81	7.48	329223
2010-02-12	7.37	7.75	7.22	7.73	213903
2010-02-16	7.88	7.88	7.54	7.84	141665
2010-02-17	7.91	7.91	7.64	7.74	126852
2010-02-18	7.71	7.91	7.60	7.87	116616
2010-02-19	7.84	7.95	7.81	7.90	113908
2010-02-22	7.92	8.02	7.85	7.99	86988
2010-02-23	7.94	8.03	7.73	7.91	246117
2010-02-24	7.93	8.25	7.84	8.22	335706
2010-02-25	8.04	8.04	7.53	7.94	161645
2010-02-26	7.93	8.00	7.79	7.96	139339
2010-03-01	7.99	8.17	7.92	8.02	184190
2010-03-02	8.06	8.15	7.91	7.98	111459
2010-03-03	7.98	8.09	7.91	7.93	99499
2010-03-04	7.98	7.98	7.72	7.79	74107
2010-03-05	7.85	7.98	7.72	7.98	255523
2010-03-08	7.95	8.08	7.91	8.00	76040
2010-03-09	7.97	8.20	7.86	8.14	96327
2010-03-10	8.11	8.30	7.98	8.26	109883
2010-03-11	8.20	8.30	7.99	8.28	138741
2010-03-12	8.30	8.30	8.02	8.05	78855
2010-03-15	8.12	8.97	8.02	8.92	299322
2010-03-16	8.92	9.14	8.68	9.13	279117
2010-03-17	9.19	9.63	9.18	9.37	345624
2010-03-18	9.45	9.64	9.42	9.52	113008
2010-03-19	9.59	9.59	8.98	9.22	215116
2010-03-22	9.27	9.69	9.20	9.65	189114
2010-03-23	9.63	9.84	9.51	9.81	166847
2010-03-24	9.69	9.84	9.47	9.49	170116
2010-03-25	9.62	9.82	9.50	9.54	221324
2010-03-26	9.52	9.76	9.44	9.55	109401
2010-03-29	9.56	9.62	9.37	9.45	145880
2010-03-30	9.50	9.68	9.41	9.58	143221
2010-03-31	9.50	9.64	9.37	9.42	182847
2010-04-01	9.49	9.55	9.34	9.51	129180
2010-04-05	9.59	9.74	9.48	9.69	148273
2010-04-06	9.57	9.81	9.57	9.65	168012
2010-04-07	9.69	9.76	9.58	9.75	164045
2010-04-08	9.70	9.80	9.52	9.73	114850
2010-04-09	9.77	9.79	9.52	9.76	174979
2010-04-12	9.55	9.74	8.88	9.62	135465
2010-04-13	9.55	9.65	9.47	9.60	111542
2010-04-14	9.64	9.80	9.60	9.76	108356
2010-04-15	9.71	9.84	9.66	9.84	117263
2010-04-16	9.84	10.00	9.76	9.87	194582
2010-04-19	9.75	9.96	9.70	9.85	202846
2010-04-20	9.93	10.00	9.84	10.00	123146
2010-04-21	10.05	10.21	9.93	10.17	132762
2010-04-22	10.03	10.65	9.97	10.62	221118
2010-04-23	10.57	10.94	10.52	10.93	240519
2010-04-26	10.89	10.99	10.78	10.81	144491
2010-04-27	10.78	11.00	10.39	10.52	252502
2010-04-28	10.68	11.00	10.46	10.93	188654
2010-04-29	11.04	11.04	10.58	11.01	242538
2010-04-30	11.05	11.12	10.48	10.50	266663
2010-05-03	10.56	11.03	10.45	11.01	218642
2010-05-04	10.76	10.84	10.37	10.52	226163
2010-05-05	10.39	10.61	10.11	10.37	174296
2010-05-06	10.25	10.49	8.85	9.76	257154
2010-05-07	9.59	10.05	9.18	9.26	341256
2010-05-10	9.62	10.59	9.62	10.56	212381
2010-05-11	10.40	10.81	10.15	10.68	168370
2010-05-12	10.67	11.28	10.59	11.27	207408
2010-05-13	11.17	11.84	11.06	11.77	280555
2010-05-14	11.71	11.73	11.08	11.35	260023
2010-05-17	11.50	11.65	10.85	11.17	313102
2010-05-18	11.39	11.44	10.85	10.97	144073
2010-05-19	10.85	11.06	10.52	10.76	165838
2010-05-20	10.32	10.55	10.14	10.20	206682
2010-05-21	10.01	10.67	10.01	10.46	269499
2010-05-24	10.43	10.46	10.12	10.14	149408
2010-05-25	9.75	10.23	9.50	10.15	183836
2010-05-26	10.35	10.65	10.27	10.31	281194
2010-05-27	10.62	10.94	10.45	10.92	219855
2010-05-28	10.83	10.88	10.44	10.53	207014
2010-06-01	10.36	10.55	10.20	10.33	275320
2010-06-02	10.37	10.64	10.30	10.56	211082
2010-06-03	10.62	11.02	10.41	10.91	233157
2010-06-04	10.70	10.70	10.30	10.38	261930
2010-06-07	10.43	10.55	10.04	10.06	216376
2010-06-08	10.15	10.22	9.65	9.68	241185
2010-06-09	9.79	9.86	9.33	9.40	172697
2010-06-10	9.65	9.92	9.56	9.92	148305
2010-06-11	9.81	10.18	9.68	10.15	107225
2010-06-14	10.20	10.70	10.20	10.43	163742
2010-06-15	10.53	10.57	10.10	10.51	321789
2010-06-16	10.35	10.60	10.27	10.44	105877
2010-06-17	10.58	10.58	10.23	10.53	135391
2010-06-18	10.58	10.58	10.25	10.32	310392
2010-06-21	10.54	10.66	10.16	10.18	254919
2010-06-22	10.23	10.57	10.08	10.11	160397
2010-06-23	10.19	10.41	9.97	10.24	148962
2010-06-24	10.15	10.28	9.97	10.03	155328
2010-06-25	10.12	10.40	9.80	10.29	488245
2010-06-28	10.33	10.64	10.09	10.09	136660
2010-06-29	9.86	9.87	9.36	9.49	243753
2010-06-30	9.49	9.74	9.20	9.24	210084
2010-07-01	9.31	9.38	8.64	9.06	232745
2010-07-02	9.13	9.22	8.94	9.08	173105
2010-07-06	9.25	9.50	8.90	9.02	162661
2010-07-07	9.05	9.33	8.92	9.31	152842
2010-07-08	9.44	9.55	9.31	9.48	181399
2010-07-09	9.43	9.68	9.43	9.68	104953
2010-07-12	9.66	9.91	9.41	9.48	101757
2010-07-13	9.64	10.25	9.59	10.20	174082
2010-07-14	10.20	10.49	10.05	10.28	128315
2010-07-15	10.32	10.32	9.86	10.14	139635
2010-07-16	9.99	10.02	9.53	9.58	212082
2010-07-19	9.68	9.76	9.50	9.71	125720
2010-07-20	9.57	9.99	9.49	9.91	185036
2010-07-21	10.06	10.09	9.63	9.66	161808
2010-07-22	9.93	10.10	9.83	9.91	259514
2010-07-23	9.92	10.45	9.88	10.40	216857
2010-07-26	10.49	10.67	10.35	10.63	200329
2010-07-27	9.50	10.41	9.50	10.17	324312
2010-07-28	10.12	10.23	9.41	9.54	254287
2010-07-29	9.64	9.74	9.31	9.56	238574
2010-07-30	9.37	9.74	9.29	9.35	212308
2010-08-02	9.65	9.85	9.61	9.68	210147
2010-08-03	9.67	9.81	9.46	9.60	96678
2010-08-04	9.67	9.77	9.53	9.67	106062
2010-08-05	9.58	9.77	9.54	9.70	140226
2010-08-06	9.54	10.04	9.53	9.94	168428
2010-08-09	10.06	10.08	9.95	10.03	109465
2010-08-10	9.87	10.00	9.67	9.74	133392
2010-08-11	9.59	9.60	9.03	9.05	217352
2010-08-12	8.79	8.88	8.63	8.80	132209
2010-08-13	8.74	8.76	8.55	8.56	130147
2010-08-16	8.52	8.75	8.36	8.53	117646
2010-08-17	8.68	9.04	8.68	8.87	120020
2010-08-18	8.88	9.04	8.78	8.92	136254
2010-08-19	8.89	8.91	8.38	8.51	158837
2010-08-20	8.48	8.59	8.17	8.57	148477
2010-08-23	8.63	8.74	8.36	8.38	168999
2010-08-24	8.18	8.45	8.06	8.09	102540
2010-08-25	8.00	8.23	7.96	8.20	97414
2010-08-26	8.23	8.38	7.95	7.96	67084
2010-08-27	8.08	8.39	7.76	8.38	117374
2010-08-30	8.31	8.43	8.17	8.20	171231
2010-08-31	8.21	8.40	8.02	8.04	119744
2010-09-01	8.26	8.52	8.25	8.47	189837
2010-09-02	8.50	8.59	8.28	8.49	76719
2010-09-03	8.69	8.91	8.63	8.75	167026
2010-09-07	8.73	8.75	8.41	8.49	124221
2010-09-08	8.55	8.75	8.50	8.71	104811
2010-09-09	8.93	8.93	8.65	8.80	192404
2010-09-10	8.87	8.98	8.68	8.71	100820
2010-09-13	8.85	9.40	8.85	9.33	144270
2010-09-14	9.28	9.28	9.02	9.12	148821
2010-09-15	9.09	9.48	9.03	9.42	111468
2010-09-16	9.36	9.39	9.05	9.11	103691
2010-09-17	9.24	9.49	9.05	9.35	180376
2010-09-20	9.45	9.72	9.31	9.68	252104
2010-09-21	9.70	9.70	9.44	9.47	204638
2010-09-22	9.44	9.47	9.15	9.28	163512
2010-09-23	9.16	9.34	9.01	9.03	161405
2010-09-24	9.21	9.61	9.16	9.59	187953
2010-09-27	9.62	9.62	9.33	9.38	131112
2010-09-28	9.46	9.60	9.20	9.56	188148
2010-09-29	9.55	9.72	9.51	9.68	113506
2010-09-30	9.75	9.90	9.52	9.62	185241
2010-10-01	9.77	9.90	9.59	9.85	132920
2010-10-04	9.85	9.89	9.45	9.51	162422
2010-10-05	9.68	10.04	9.55	10.04	181767
2010-10-06	10.00	10.15	9.87	10.13	168927
2010-10-07	10.25	10.26	9.81	10.03	142883
2010-10-08	10.07	10.29	9.88	10.18	127321
2010-10-11	10.22	10.36	10.05	10.11	150850
2010-10-12	10.08	10.17	9.83	10.07	93255
2010-10-13	10.20	10.43	10.12	10.31	150440
2010-10-14	10.34	10.37	10.10	10.22	197625
2010-10-15	10.36	10.43	10.05	10.22	198562
2010-10-18	10.29	10.47	10.24	10.41	117743
2010-10-19	10.33	10.51	10.12	10.22	219894
2010-10-20	10.30	10.45	10.25	10.37	126307
2010-10-21	10.41	10.47	10.05	10.21	149530
2010-10-22	10.29	10.38	10.18	10.36	95581
2010-10-25	10.44	10.49	10.23	10.39	140425
2010-10-26	10.30	10.48	10.29	10.30	198506
2010-10-27	10.25	10.60	9.91	10.53	326765
2010-10-28	10.62	10.62	9.98	10.11	222807
2010-10-29	10.07	10.21	10.00	10.15	110758
2010-11-01	10.17	10.33	9.84	9.89	161577
2010-11-02	10.06	10.19	9.83	10.15	148847
2010-11-03	10.14	10.24	9.89	10.10	104118
2010-11-04	10.33	10.33	10.03	10.26	234086
2010-11-05	10.25	10.47	10.16	10.44	119800
2010-11-08	10.36	10.39	10.16	10.38	100873
2010-11-09	10.38	10.41	10.01	10.09	130776
2010-11-10	10.07	10.23	9.91	10.21	101035
2010-11-11	10.02	10.09	9.91	9.98	62050
2010-11-12	9.85	9.93	9.65	9.75	115848
2010-11-15	9.81	9.88	9.66	9.74	138219
2010-11-16	9.66	9.78	9.34	9.46	203650
2010-11-17	9.49	9.55	9.36	9.50	208815
2010-11-18	9.62	10.07	9.62	9.96	109359
2010-11-19	9.89	9.93	9.71	9.83	138415
2010-11-22	9.79	9.95	9.65	9.80	137197
2010-11-23	9.62	9.79	9.62	9.77	93462
2010-11-24	9.92	10.35	9.92	10.33	183426
2010-11-26	10.25	10.42	10.25	10.36	49349
2010-11-29	10.24	10.39	10.03	10.32	124285
2010-11-30	10.16	10.39	9.99	10.29	165913
2010-12-01	10.57	10.60	10.35	10.44	253968
2010-12-02	10.43	10.80	10.33	10.76	158440
2010-12-03	10.70	11.43	10.61	11.27	285974
2010-12-06	11.22	11.32	11.14	11.26	185446
2010-12-07	11.43	11.47	11.28	11.36	113978
2010-12-08	11.41	11.41	11.01	11.03	111904
2010-12-09	11.17	11.18	10.99	11.13	86791
2010-12-10	11.16	11.47	10.95	11.38	82466
2010-12-13	11.44	11.44	10.93	10.94	119718
2010-12-14	11.00	11.03	10.74	10.81	123995
2010-12-15	10.78	10.99	10.64	10.91	178483
2010-12-16	10.91	11.19	10.87	10.98	92888
2010-12-17	10.99	11.10	10.79	11.06	292084
2010-12-20	11.10	11.20	10.57	10.97	176213
2010-12-21	11.05	11.17	10.95	11.05	81993
2010-12-22	11.07	11.18	11.00	11.14	67349
2010-12-23	11.15	11.15	11.00	11.01	50614
2010-12-27	10.96	11.25	10.89	11.21	38201
2010-12-28	11.20	11.22	11.00	11.12	43109
2010-12-29	11.17	11.18	11.05	11.11	39151
2010-12-30	11.12	11.17	11.07	11.16	57545
2010-12-31	11.15	11.31	11.00	11.06	89938
2011-01-03	11.18	11.56	11.14	11.49	104613
2011-01-04	11.51	11.54	10.83	11.15	111589
2011-01-05	11.13	11.38	11.02	11.36	125350
2011-01-06	11.34	11.48	11.18	11.39	116530
2011-01-07	11.44	11.47	11.16	11.43	110142
2011-01-10	11.39	11.84	11.25	11.77	126125
2011-01-11	11.84	11.94	11.61	11.70	124013
2011-01-12	11.77	11.88	11.66	11.79	84069
2011-01-13	11.79	11.94	11.49	11.58	72919
2011-01-14	11.56	11.94	11.45	11.90	87993
2011-01-18	11.84	11.90	11.68	11.89	64998
2011-01-19	11.87	11.87	11.33	11.41	102433
2011-01-20	11.30	11.35	11.04	11.06	76331
2011-01-21	11.13	11.30	10.77	10.78	86922
2011-01-24	10.81	11.07	10.75	11.06	99957
2011-01-25	10.97	11.23	10.90	11.22	58415
2011-01-26	11.25	11.90	11.10	11.89	138467
2011-01-27	11.81	11.81	10.85	11.39	392313
2011-01-28	11.36	11.48	11.08	11.19	174561
2011-01-31	11.25	11.54	11.12	11.34	76367
2011-02-01	11.45	12.39	11.45	12.27	197261
2011-02-02	12.19	12.34	11.86	11.97	66024
2011-02-03	11.92	11.95	11.61	11.84	60449
2011-02-04	11.84	11.87	11.63	11.79	75550
2011-02-07	11.75	12.00	11.73	11.93	94003
2011-02-08	11.82	12.02	11.80	11.99	90494
2011-02-09	11.95	12.02	11.85	11.94	44988
2011-02-10	11.86	11.98	11.80	11.93	75679
2011-02-11	11.83	12.04	11.80	12.03	86487
2011-02-14	12.00	12.06	11.84	11.91	60620
2011-02-15	11.88	12.01	11.75	11.79	140710
2011-02-16	11.85	11.95	11.84	11.91	55258
2011-02-17	11.88	12.03	11.86	11.93	108156
2011-02-18	11.96	12.16	11.84	12.03	73598
2011-02-22	11.83	12.08	11.79	11.97	173018
2011-02-23	11.94	11.94	11.52	11.53	179186
2011-02-24	11.54	11.77	11.39	11.49	91988
2011-02-25	11.56	11.94	11.53	11.92	62269
2011-02-28	12.01	12.02	11.65	11.86	59804
2011-03-01	11.90	11.90	11.33	11.41	73873
2011-03-02	11.38	11.43	11.15	11.24	61502
2011-03-03	11.41	11.80	11.38	11.61	88844
2011-03-04	11.59	11.67	11.40	11.65	131328
2011-03-07	11.68	11.80	11.21	11.40	128989
2011-03-08	11.41	11.89	11.35	11.80	72450
2011-03-09	11.81	11.84	11.50	11.51	102026
2011-03-10	11.32	11.32	10.84	10.90	106598
2011-03-11	10.80	10.90	10.47	10.60	117881
2011-03-14	10.46	10.67	10.30	10.52	76723
2011-03-15	10.18	10.41	10.03	10.31	127838
2011-03-16	10.20	10.38	10.12	10.23	130768
2011-03-17	10.43	10.47	10.15	10.19	79946
2011-03-18	10.29	10.36	10.12	10.23	131326
2011-03-21	10.43	10.58	10.39	10.55	62612
2011-03-22	10.60	10.71	10.38	10.70	79415
2011-03-23	10.67	10.85	10.58	10.73	72807
2011-03-24	10.81	10.92	10.68	10.79	91459
2011-03-25	10.86	10.98	10.71	10.73	61506
2011-03-28	10.75	10.76	10.38	10.40	98723
2011-03-29	10.40	10.59	10.33	10.51	47571
2011-03-30	10.58	10.69	10.46	10.59	211771
2011-03-31	10.60	10.93	10.58	10.80	113570
2011-04-01	10.87	10.99	10.64	10.71	87641
2011-04-04	10.76	10.89	10.69	10.84	60021
2011-04-05	10.79	10.99	10.75	10.95	142510
2011-04-06	11.01	11.10	10.72	10.75	104677
2011-04-07	10.79	10.84	10.43	10.43	136833
2011-04-08	10.54	10.57	9.93	10.13	136430
2011-04-11	10.16	10.30	9.95	9.96	51733
2011-04-12	9.89	10.03	9.65	9.65	152083
2011-04-13	9.75	10.12	9.47	10.09	298009
2011-04-14	9.94	10.20	9.94	10.18	77099
2011-04-15	10.19	10.46	10.06	10.42	138273
2011-04-18	10.18	10.33	10.10	10.28	127281
2011-04-19	10.35	10.35	10.23	10.28	54627
2011-04-20	10.53	10.67	10.39	10.48	65450
2011-04-21	10.62	10.84	10.49	10.82	76436
2011-04-25	10.82	10.82	10.64	10.69	83351
2011-04-26	10.70	11.10	10.70	10.82	106374
2011-04-27	10.82	10.88	10.60	10.73	62406
2011-04-28	10.72	10.80	10.59	10.79	63555
2011-04-29	10.84	11.06	10.75	10.99	133904
2011-05-02	11.03	11.08	10.58	10.58	111278
2011-05-03	10.52	10.65	10.10	10.20	115580
2011-05-04	10.20	10.21	9.79	10.08	204718
2011-05-05	10.02	10.15	9.91	10.01	172190
2011-05-06	10.19	10.20	10.00	10.09	129357
2011-05-09	10.03	10.19	10.00	10.14	68636
2011-05-10	10.25	10.59	10.12	10.58	121831
2011-05-11	10.51	10.71	10.51	10.66	174127
2011-05-12	10.56	10.85	10.46	10.76	55429
2011-05-13	10.73	10.90	10.58	10.86	199275
2011-05-16	10.92	10.90	10.38	10.39	107678
2011-05-17	10.25	10.25	10.10	10.16	189364
2011-05-18	10.21	10.43	10.06	10.24	143838
2011-05-19	10.33	10.33	10.10	10.10	108280
2011-05-20	10.05	10.16	10.00	10.10	155791
2011-05-23	10.00	10.00	9.80	9.83	210860
2011-05-24	9.88	9.94	9.75	9.83	165491
2011-05-25	9.76	9.92	9.69	9.88	96886
2011-05-26	9.84	10.00	9.79	9.98	66971
2011-05-27	10.04	10.14	9.94	9.97	81346
2011-05-31	10.17	10.25	10.02	10.24	383837
2011-06-01	10.21	10.21	9.65	9.65	131576
2011-06-02	9.66	9.71	9.55	9.67	72007
2011-06-03	9.49	9.66	9.44	9.61	151148
2011-06-06	9.58	9.60	9.45	9.47	108876
2011-06-07	9.60	9.60	9.41	9.41	47411
2011-06-08	9.35	10.24	9.21	9.31	163117
2011-06-09	9.34	9.46	9.25	9.33	101588
2011-06-10	9.25	9.26	8.98	9.09	100658
2011-06-13	9.11	9.16	8.99	8.99	209423
2011-06-14	9.14	9.15	8.98	9.01	144996
2011-06-15	8.88	8.94	8.74	8.84	96584
2011-06-16	8.85	8.94	8.74	8.87	150196
2011-06-17	8.95	8.98	8.77	8.88	207509
2011-06-20	8.81	8.96	8.79	8.90	135896
2011-06-21	9.00	9.18	8.92	9.15	94741
2011-06-22	9.04	9.23	8.93	9.08	115086
2011-06-23	8.92	9.26	8.87	9.23	89936
2011-06-24	9.25	9.29	8.97	8.99	437898
2011-06-27	9.03	9.32	8.89	9.25	109328
2011-06-28	9.30	9.39	9.25	9.39	214195
2011-06-29	9.42	9.42	9.29	9.35	77669
2011-06-30	9.42	9.76	9.40	9.67	177584
2011-07-01	9.70	9.88	9.58	9.71	134621
2011-07-05	9.72	9.86	9.57	9.69	313534
2011-07-06	9.70	9.70	9.48	9.57	181299
2011-07-07	9.67	10.11	9.60	10.02	346861
2011-07-08	9.89	10.04	9.83	10.00	170517
2011-07-11	9.84	9.94	9.74	9.84	177241
2011-07-12	9.79	9.80	9.50	9.71	124213
2011-07-13	9.77	10.00	9.63	9.85	118064
2011-07-14	9.90	9.93	9.64	9.71	242414
2011-07-15	9.76	9.81	9.50	9.61	122002
2011-07-18	9.58	9.62	9.16	9.32	89365
2011-07-19	9.46	9.87	9.41	9.86	103275
2011-07-20	9.85	9.86	9.66	9.77	71792
2011-07-21	9.82	9.88	9.66	9.80	118631
2011-07-22	9.78	9.95	9.68	9.89	98618
2011-07-25	9.71	9.85	9.51	9.70	81713
2011-07-26	9.70	10.15	9.67	10.09	141889
2011-07-27	10.04	10.18	9.91	9.99	201355
2011-07-28	9.99	10.06	9.83	9.91	218899
2011-07-29	9.72	10.09	9.72	9.83	171335
2011-08-01	10.02	10.02	9.77	9.82	187258
2011-08-02	9.75	9.91	9.65	9.75	243516
2011-08-03	9.77	10.05	9.65	9.90	207471
2011-08-04	9.78	9.92	9.53	9.58	223099
2011-08-05	9.72	9.86	8.84	9.65	363567
2011-08-08	9.36	9.87	8.45	8.45	306300
2011-08-09	8.70	9.16	7.97	9.13	380927
2011-08-10	8.83	9.27	8.56	8.59	275801
2011-08-11	8.67	9.46	8.67	9.24	204735
2011-08-12	9.33	9.33	8.83	9.15	111994
2011-08-15	9.24	9.69	9.05	9.65	119408
2011-08-16	9.51	9.59	9.20	9.41	89986
2011-08-17	9.43	9.64	9.23	9.39	110217
2011-08-18	9.10	9.10	8.55	8.65	209926
2011-08-19	8.43	8.90	8.41	8.43	140472
2011-08-22	8.72	8.76	8.40	8.56	70993
2011-08-23	8.63	9.41	8.63	9.34	142994
2011-08-24	9.32	9.42	8.90	9.34	113128
2011-08-25	9.45	9.57	8.91	8.94	136944
2011-08-26	8.88	9.47	8.75	9.28	93193
2011-08-29	9.46	10.00	9.32	9.95	116488
2011-08-30	9.88	10.00	9.45	9.77	114516
2011-08-31	9.85	9.88	9.54	9.60	181444
2011-09-01	9.63	9.80	9.15	9.27	134488
2011-09-02	9.04	9.19	8.70	8.82	128857
2011-09-06	8.50	8.80	8.46	8.74	173482
2011-09-07	8.94	9.26	8.92	9.24	113002
2011-09-08	9.19	9.31	9.12	9.17	136433
2011-09-09	9.01	9.12	8.70	8.86	147586
2011-09-12	8.69	9.10	8.69	9.00	103981
2011-09-13	9.04	9.30	9.04	9.24	91401
2011-09-14	9.30	9.67	9.19	9.51	135619
2011-09-15	9.62	9.66	9.41	9.64	69852
2011-09-16	9.70	9.70	9.38	9.53	115625
2011-09-19	9.34	9.44	9.10	9.30	60340
2011-09-20	9.31	9.36	8.85	8.87	124074
2011-09-21	8.87	9.05	8.38	8.41	81158
2011-09-22	8.12	8.47	7.96	8.13	197532
2011-09-23	8.12	8.40	7.99	8.22	118489
2011-09-26	8.31	8.42	7.98	8.38	124445
2011-09-27	8.58	9.03	8.46	8.70	128031
2011-09-28	8.70	8.74	8.15	8.15	113993
2011-09-29	8.38	8.42	7.98	8.40	100115
2011-09-30	8.26	8.48	8.11	8.13	141227
2011-10-03	8.03	8.24	7.36	7.40	223927
2011-10-04	7.24	8.68	7.14	8.61	283519
2011-10-05	8.55	8.78	8.40	8.67	165244
2011-10-06	8.66	8.99	8.61	8.97	120216
2011-10-07	8.96	8.96	8.45	8.53	137403
2011-10-10	8.73	9.13	8.73	9.12	140687
2011-10-11	9.04	9.44	8.93	9.36	114237
2011-10-12	9.46	9.83	9.45	9.71	137167
2011-10-13	9.67	9.83	9.52	9.71	70927
2011-10-14	9.84	10.10	9.78	10.09	87092
2011-10-17	9.93	10.06	9.42	9.46	121438
2011-10-18	9.50	10.27	9.35	10.19	128680
2011-10-19	10.13	10.24	9.65	9.70	122923
2011-10-20	9.81	9.82	9.21	9.61	96431
2011-10-21	9.82	9.91	9.57	9.84	121254
2011-10-24	9.86	10.25	9.86	10.19	155344
2011-10-25	10.04	10.06	9.58	9.64	126262
2011-10-26	8.81	10.10	8.81	9.43	297128
2011-10-27	9.90	10.08	9.43	9.51	343850
2011-10-28	9.71	10.01	9.50	9.91	164141
2011-10-31	9.67	9.79	9.26	9.28	159565
2011-11-01	8.85	9.05	8.60	8.80	224757
2011-11-02	8.86	9.30	8.84	9.30	195880
2011-11-03	9.49	9.72	9.11	9.65	205161
2011-11-04	9.49	9.50	9.18	9.21	128626
2011-11-07	9.19	9.54	9.10	9.41	305977
2011-11-08	9.51	9.58	9.18	9.45	117181
2011-11-09	9.09	9.09	8.61	8.64	143449
2011-11-10	8.83	9.05	8.75	8.83	101253
2011-11-11	8.99	9.14	8.97	9.06	112056
2011-11-14	8.98	9.06	8.72	8.82	87905
2011-11-15	8.71	9.15	8.71	9.06	105791
2011-11-16	8.89	9.09	8.63	8.66	103094
2011-11-17	8.67	8.80	8.45	8.52	101590
2011-11-18	8.54	8.54	8.32	8.45	125047
2011-11-21	8.21	8.30	8.04	8.11	99937
2011-11-22	8.13	8.20	7.94	8.00	62668
2011-11-23	7.88	7.90	7.68	7.76	127363
2011-11-25	7.69	7.89	7.65	7.68	71497
2011-11-28	8.07	8.27	8.02	8.15	175173
2011-11-29	8.17	8.20	7.87	7.98	95832
2011-11-30	8.45	8.63	8.40	8.51	284904
2011-12-01	8.49	8.84	8.41	8.64	659020
2011-12-02	8.83	8.96	8.72	8.86	121875
2011-12-05	9.08	9.08	8.70	8.84	147528
2011-12-06	8.81	9.03	8.69	8.94	108286
2011-12-07	8.82	9.13	8.70	9.06	111399
2011-12-08	8.94	8.94	8.50	8.53	108424
2011-12-09	8.57	9.06	8.51	8.97	112289
2011-12-12	8.80	8.86	8.63	8.82	87470
2011-12-13	8.95	9.05	8.50	8.58	86842
2011-12-14	8.48	8.65	8.42	8.64	120171
2011-12-15	8.81	8.99	8.68	8.90	113317
2011-12-16	9.00	9.21	8.85	9.06	343811
2011-12-19	9.14	9.20	8.60	8.63	125404
2011-12-20	8.90	9.23	8.89	9.18	175969
2011-12-21	9.09	9.48	8.87	9.47	112349
2011-12-22	9.52	9.75	9.49	9.51	83592
2011-12-23	9.54	9.64	9.50	9.56	51178
2011-12-27	9.50	9.83	9.45	9.72	47159
2011-12-28	9.63	9.66	9.21	9.26	104414
2011-12-29	9.30	9.45	9.30	9.40	70488
2011-12-30	9.36	9.43	9.17	9.20	68330
2012-01-03	9.55	9.63	9.42	9.54	93673
2012-01-04	9.45	9.58	9.32	9.46	47912
2012-01-05	9.41	9.63	9.33	9.58	69245
2012-01-06	9.53	9.60	9.40	9.47	155470
2012-01-09	9.50	9.51	9.36	9.49	89868
2012-01-10	9.57	9.57	9.40	9.49	128587
2012-01-11	9.41	9.51	9.28	9.48	124582
2012-01-12	9.50	9.53	9.40	9.50	225247
2012-01-13	9.31	9.50	9.31	9.49	82322
2012-01-17	9.59	9.72	9.43	9.48	130139
2012-01-18	9.50	9.55	9.43	9.50	141102
2012-01-19	9.50	9.71	9.44	9.65	122167
2012-01-20	9.62	9.91	9.60	9.84	78026
2012-01-23	9.83	9.90	9.70	9.86	40696
2012-01-24	9.76	10.00	9.70	9.98	83193
2012-01-25	9.98	10.00	9.75	9.96	71640
2012-01-26	9.96	10.00	9.79	9.80	164611
2012-01-27	9.77	9.90	9.74	9.89	150449
2012-01-30	9.75	10.00	9.75	9.98	99032
2012-01-31	10.05	10.18	9.96	10.06	95922
2012-02-01	10.18	10.61	10.05	10.55	168415
2012-02-02	10.58	10.72	10.44	10.56	130571
2012-02-03	10.80	11.09	10.78	10.98	102643
2012-02-06	10.89	10.97	10.72	10.87	52409
2012-02-07	10.85	11.03	10.80	10.80	57414
2012-02-08	10.85	10.98	10.77	10.86	50137
2012-02-09	10.85	10.92	10.63	10.67	72364
2012-02-10	10.50	10.57	10.34	10.35	79741
2012-02-13	10.45	10.54	10.38	10.45	75320
2012-02-14	10.39	10.39	10.14	10.24	60981
2012-02-15	10.28	10.34	10.02	10.05	80586
2012-02-16	10.04	10.62	10.04	10.62	92963
2012-02-17	10.66	10.94	10.64	10.78	63183
2012-02-21	10.78	10.96	10.68	10.68	61724
2012-02-22	10.66	10.76	10.55	10.55	58439
2012-02-23	10.54	10.75	10.54	10.74	73734
2012-02-24	10.71	10.75	10.46	10.51	36197
2012-02-27	10.34	10.71	10.29	10.52	58539
2012-02-28	10.51	10.66	10.30	10.40	37559
2012-02-29	10.41	10.64	9.95	9.95	77265
2012-03-01	9.99	10.43	9.94	10.01	93930
2012-03-02	10.01	10.09	9.59	9.63	106803
2012-03-05	9.57	9.72	9.42	9.57	74281
2012-03-06	9.44	9.50	9.24	9.28	80175
2012-03-07	9.36	9.45	9.28	9.41	45086
2012-03-08	9.52	9.56	9.31	9.50	45923
2012-03-09	9.47	9.83	9.47	9.57	93043
2012-03-12	9.56	9.76	9.55	9.69	36222
2012-03-13	9.83	10.35	9.77	10.32	89479
2012-03-14	10.26	10.44	10.14	10.18	45205
2012-03-15	10.18	10.24	10.01	10.08	37500
2012-03-16	10.12	10.19	9.66	9.68	172635
2012-03-19	9.68	10.29	9.47	10.28	68158
2012-03-20	10.14	10.21	9.91	9.95	56081
2012-03-21	10.01	10.25	9.97	10.03	41024
2012-03-22	9.87	9.95	9.71	9.76	33262
2012-03-23	9.74	10.14	9.74	10.12	38697
2012-03-26	10.26	10.58	10.19	10.58	107395
2012-03-27	10.60	10.60	10.34	10.34	37879
2012-03-28	10.29	10.38	10.11	10.35	84079
2012-03-29	10.23	10.59	10.18	10.55	47239
2012-03-30	10.65	10.65	10.47	10.52	99589
2012-04-02	10.45	10.73	10.38	10.73	101835
2012-04-03	10.67	10.71	10.25	10.32	76845
2012-04-04	10.15	10.36	9.92	10.35	89495
2012-04-05	10.24	10.71	10.16	10.38	67485
2012-04-09	10.09	10.32	10.09	10.23	112462
2012-04-10	10.16	10.27	9.97	10.14	175254
2012-04-11	10.29	10.39	10.18	10.39	90552
2012-04-12	10.37	10.68	10.37	10.57	71812
2012-04-13	10.48	10.53	10.35	10.43	83884
2012-04-16	10.49	10.70	10.45	10.61	56457
2012-04-17	10.69	10.94	10.64	10.80	74255
2012-04-18	10.69	10.74	10.61	10.71	95320
2012-04-19	10.69	10.81	10.57	10.73	113223
2012-04-20	10.85	10.97	10.75	10.79	70902
2012-04-23	10.54	10.65	10.41	10.51	114880
2012-04-24	10.47	10.93	10.47	10.85	113393
2012-04-25	11.16	11.22	10.67	11.00	115289
2012-04-26	10.94	11.00	10.76	10.97	53008
2012-04-27	10.96	11.03	10.73	11.03	86650
2012-04-30	10.99	10.99	10.71	10.73	73959
2012-05-01	10.70	10.94	10.44	10.44	195038
2012-05-02	10.35	10.50	10.26	10.45	83871
2012-05-03	10.41	10.44	10.30	10.30	88331
2012-05-04	10.17	10.39	10.06	10.18	169108
2012-05-07	10.12	10.26	9.93	10.07	128985
2012-05-08	9.97	10.23	9.97	10.16	191599
2012-05-09	9.98	10.39	9.98	10.31	124537
2012-05-10	10.39	10.50	10.28	10.30	110240
2012-05-11	10.16	10.30	10.00	10.08	68966
2012-05-14	9.94	9.97	9.80	9.80	59849
2012-05-15	9.79	10.03	9.76	9.93	56396
2012-05-16	9.95	10.06	9.93	9.96	89861
2012-05-17	9.95	10.05	9.81	9.82	91664
2012-05-18	9.80	9.80	9.52	9.57	99208
2012-05-21	9.59	9.72	9.52	9.64	80951
2012-05-22	9.68	9.80	9.29	9.36	130798
2012-05-23	9.29	9.43	9.19	9.38	89109
2012-05-24	9.36	9.53	9.24	9.45	53240
2012-05-25	9.42	9.49	9.33	9.37	59456
2012-05-29	9.47	9.61	9.40	9.58	41545
2012-05-30	9.42	9.58	9.32	9.36	46457
2012-05-31	9.35	9.53	9.29	9.38	109305
2012-06-01	9.11	9.34	9.11	9.18	85771
2012-06-04	9.28	9.31	9.12	9.29	58588
2012-06-05	9.19	9.39	9.19	9.32	78537
2012-06-06	9.41	9.57	9.38	9.53	102068
2012-06-07	8.81	9.68	8.81	9.44	103023
2012-06-08	9.39	9.61	9.30	9.46	122043
2012-06-11	9.56	9.56	9.11	9.13	95098
2012-06-12	9.21	9.25	9.08	9.23	76489
2012-06-13	9.18	9.25	9.00	9.12	133194
2012-06-14	9.14	9.33	9.14	9.30	69802
2012-06-15	9.28	9.40	9.00	9.24	197791
2012-06-18	9.15	9.38	9.07	9.22	101007
2012-06-19	9.25	9.63	9.22	9.47	114516
2012-06-20	9.41	9.61	9.41	9.44	58017
2012-06-21	9.43	9.43	9.00	9.10	78661
2012-06-22	9.18	9.31	9.15	9.27	187980
2012-06-25	9.07	9.19	9.00	9.13	83773
2012-06-26	9.14	9.20	9.06	9.16	49756
2012-06-27	9.13	9.35	9.10	9.27	58127
2012-06-28	9.15	9.29	9.07	9.21	91831
2012-06-29	9.45	9.46	9.16	9.42	150979
2012-07-02	9.42	9.50	9.25	9.50	72539
2012-07-03	9.48	9.94	9.48	9.93	36871
2012-07-05	9.89	9.99	9.76	9.89	44990
2012-07-06	9.74	9.86	9.41	9.49	41912
2012-07-09	9.44	9.51	9.27	9.43	100442
2012-07-10	9.54	9.58	9.36	9.46	45602
2012-07-11	9.44	9.46	9.28	9.35	40915
2012-07-12	9.23	9.38	9.07	9.27	56894
2012-07-13	9.35	9.51	9.20	9.42	56193
2012-07-16	9.41	9.43	9.15	9.27	42364
2012-07-17	9.32	9.49	9.14	9.27	29162
2012-07-18	9.23	9.73	9.17	9.61	75287
2012-07-19	9.61	9.84	9.38	9.59	67108
2012-07-20	9.48	9.56	9.31	9.32	74865
2012-07-23	9.10	9.10	8.83	8.86	56343
2012-07-24	8.93	9.10	8.53	8.57	64153
2012-07-25	8.68	8.97	8.58	8.74	71939
2012-07-26	8.90	9.03	8.88	8.93	140146
2012-07-27	8.96	9.26	8.92	9.13	99269
2012-07-30	9.12	9.32	9.01	9.02	33339
2012-07-31	9.00	9.21	8.88	8.90	48879
2012-08-01	8.98	8.99	8.43	8.44	67935
2012-08-02	8.39	8.51	8.38	8.45	103488
2012-08-03	8.58	9.36	8.51	9.25	104393
2012-08-06	9.29	9.84	9.10	9.11	97713
2012-08-07	9.22	9.77	9.14	9.68	99700
2012-08-08	9.60	10.17	9.60	10.00	60766
2012-08-09	10.06	10.13	9.82	9.83	60899
2012-08-10	9.84	10.00	9.84	9.89	30801
2012-08-13	9.89	9.89	9.47	9.62	15525
2012-08-14	9.68	9.71	9.28	9.37	63330
2012-08-15	9.37	9.64	9.37	9.53	68410
2012-08-16	9.49	9.57	9.41	9.52	82509
2012-08-17	9.50	9.64	9.50	9.59	80738
2012-08-20	9.52	9.71	9.41	9.70	45291
2012-08-21	9.71	10.05	9.67	9.76	42581
2012-08-22	9.71	10.02	9.67	9.78	41927
2012-08-23	9.73	9.73	9.55	9.55	30041
2012-08-24	9.50	9.89	9.50	9.83	36777
2012-08-27	9.85	9.85	9.58	9.66	75771
2012-08-28	9.62	9.84	9.62	9.75	51413
2012-08-29	9.74	10.05	9.66	9.99	40550
2012-08-30	9.88	9.88	9.72	9.79	27471
2012-08-31	9.91	9.91	9.78	9.85	65424
2012-09-04	9.81	9.81	9.56	9.69	85374
2012-09-05	9.73	9.78	9.63	9.63	67489
2012-09-06	9.70	10.22	9.63	10.22	66663
2012-09-07	10.31	10.33	10.01	10.29	37381
2012-09-10	10.24	10.26	9.92	9.97	63697
2012-09-11	9.95	10.14	9.95	10.09	236433
2012-09-12	10.11	10.11	9.81	9.97	68062
2012-09-13	9.95	10.19	9.86	10.18	111553
2012-09-14	10.25	10.64	9.99	10.60	125544
2012-09-17	10.57	10.57	10.26	10.38	55340
2012-09-18	10.34	10.53	10.27	10.47	96373
2012-09-19	10.47	10.47	10.18	10.29	38220
2012-09-20	10.20	10.25	9.93	10.05	42132
2012-09-21	10.25	10.38	10.05	10.37	142143
2012-09-24	10.30	10.59	10.13	10.44	62679
2012-09-25	10.51	10.55	9.99	10.04	95811
2012-09-26	10.03	10.14	9.95	10.05	37829
2012-09-27	10.09	10.44	10.00	10.37	38311
2012-09-28	10.29	10.37	10.05	10.07	48424
2012-10-01	10.10	10.28	10.01	10.09	32376
2012-10-02	10.21	10.22	9.98	9.99	71168
2012-10-03	9.99	10.09	9.71	9.73	42993
2012-10-04	9.76	9.76	9.22	9.38	113578
2012-10-05	9.38	9.38	9.29	9.38	119483
2012-10-08	9.32	9.40	8.44	8.65	225233
2012-10-09	8.65	8.70	8.33	8.49	104890
2012-10-10	8.48	8.59	8.38	8.51	60277
2012-10-11	8.58	8.67	8.32	8.48	79198
2012-10-12	8.50	8.51	8.36	8.38	70961
2012-10-15	8.38	8.50	8.25	8.49	65192
2012-10-16	8.53	8.63	8.45	8.55	57783
2012-10-17	8.54	8.70	8.54	8.66	57510
2012-10-18	8.63	8.63	8.30	8.33	87741
2012-10-19	8.25	8.33	8.15	8.25	107501
2012-10-22	8.25	8.41	8.19	8.29	69260
2012-10-23	8.20	8.29	7.96	8.04	80049
2012-10-24	8.07	8.16	7.66	8.04	65154
2012-10-25	8.11	8.25	7.98	8.06	64531
2012-10-26	8.03	8.22	8.01	8.12	48322
2012-10-31	8.12	8.39	8.12	8.28	59163
2012-11-01	8.29	8.48	8.14	8.38	60067
2012-11-02	8.47	8.54	8.35	8.50	86058
2012-11-05	8.53	8.67	8.46	8.54	57878
2012-11-06	8.57	9.00	8.57	8.97	57355
2012-11-07	8.81	8.98	8.18	8.20	74131
2012-11-08	8.20	8.45	8.17	8.17	69348
2012-11-09	8.15	8.47	8.14	8.33	34851
2012-11-12	8.33	8.34	8.20	8.21	26584
2012-11-13	8.20	8.25	8.12	8.13	41068
2012-11-14	8.17	8.28	8.17	8.20	51834
2012-11-15	8.22	8.36	8.13	8.14	63922
2012-11-16	8.20	8.20	8.01	8.15	89056
2012-11-19	8.29	8.37	8.20	8.27	56405
2012-11-20	8.22	8.31	8.12	8.22	56430
2012-11-21	8.23	8.44	8.13	8.44	68092
2012-11-23	8.47	8.49	8.42	8.49	38150
2012-11-26	8.43	8.49	8.30	8.45	78818
2012-11-27	8.43	8.50	8.38	8.42	88539
2012-11-28	8.46	8.57	8.39	8.54	63783
2012-11-29	8.66	8.87	8.66	8.82	58551
2012-11-30	8.82	8.92	8.66	8.86	121005
2012-12-03	8.90	9.09	8.78	8.91	72617
2012-12-04	8.88	8.99	8.76	8.91	65859
2012-12-05	8.98	9.18	8.93	9.05	44269
2012-12-06	9.05	9.20	9.05	9.14	23590
2012-12-07	9.22	9.29	9.10	9.20	46231
2012-12-10	9.02	9.44	9.02	9.44	76284
2012-12-11	9.50	9.55	9.31	9.53	85342
2012-12-12	9.50	9.51	9.30	9.34	56180
2012-12-13	9.33	9.52	9.33	9.47	34055
2012-12-14	9.45	9.52	9.27	9.40	60646
2012-12-17	9.42	9.80	9.33	9.75	59461
2012-12-18	9.74	10.06	9.51	10.05	108709
2012-12-19	10.04	10.18	9.83	10.17	69553
2012-12-20	10.16	10.40	10.05	10.38	97960
2012-12-21	10.23	10.40	9.95	10.37	301700
2012-12-24	10.32	10.34	10.12	10.34	25697
2012-12-26	10.35	10.35	9.96	10.03	38120
2012-12-27	10.07	10.24	9.90	10.20	35294
2012-12-28	10.14	10.27	10.07	10.16	37675
2012-12-31	10.20	10.66	10.13	10.63	76286
2013-01-02	10.97	11.29	10.78	11.25	146091
2013-01-03	11.30	11.30	10.86	10.98	64648
2013-01-04	11.07	11.07	10.75	10.98	60756
2013-01-07	10.87	10.89	10.71	10.81	43456
2013-01-08	10.77	10.92	10.50	10.64	97746
2013-01-09	10.71	10.78	10.64	10.72	86146
2013-01-10	10.78	10.88	10.67	10.79	35828
2013-01-11	10.81	10.81	10.62	10.69	61253
2013-01-14	10.62	10.77	10.50	10.59	37866
2013-01-15	10.50	10.58	10.44	10.50	43977
2013-01-16	10.43	10.58	10.33	10.38	89216
2013-01-17	10.46	10.56	10.46	10.56	68819
2013-01-18	10.54	10.54	10.43	10.50	63007
2013-01-22	10.47	10.71	10.44	10.67	70526
2013-01-23	10.63	10.68	10.51	10.65	147957
2013-01-24	10.68	10.77	10.50	10.74	89708
2013-01-25	10.77	10.85	10.59	10.67	52926
2013-01-28	10.71	10.90	10.46	10.54	98770
2013-01-29	9.90	10.31	9.33	10.20	165477
2013-01-30	10.15	10.27	9.96	10.05	90471
2013-01-31	10.04	10.14	9.88	9.95	83999
2013-02-01	10.05	10.26	9.95	10.24	58411
2013-02-04	10.10	10.24	9.80	9.84	96938
2013-02-05	9.93	10.22	9.89	10.09	53591
2013-02-06	9.99	10.06	9.55	9.98	68577
2013-02-07	10.00	10.00	9.80	9.87	68951
2013-02-08	9.92	10.03	9.88	9.95	56833
2013-02-11	9.96	10.00	9.88	9.96	50337
2013-02-12	9.96	10.06	9.92	10.06	64939
2013-02-13	10.10	10.10	9.94	10.00	99596
2013-02-14	9.98	10.14	9.95	9.96	49938
2013-02-15	10.00	10.02	9.88	9.90	80562
2013-02-19	9.92	10.07	9.76	9.92	131403
2013-02-20	9.95	10.02	9.73	9.74	95208
2013-02-21	9.76	9.96	9.72	9.79	58968
2013-02-22	9.90	10.27	9.90	10.14	47181
2013-02-25	10.18	10.45	9.74	9.77	77059
2013-02-26	9.80	9.97	9.80	9.88	44059
2013-02-27	9.90	10.13	9.81	9.96	46132
2013-02-28	9.96	10.04	9.74	9.80	59919
2013-03-01	9.67	9.94	9.46	9.89	74702
2013-03-04	9.89	9.96	9.78	9.83	52774
2013-03-05	9.89	10.23	9.88	9.90	58515
2013-03-06	9.98	10.25	9.92	10.09	26095
2013-03-07	10.07	10.14	9.90	10.00	39746
2013-03-08	10.17	10.25	10.09	10.15	45752
2013-03-11	10.08	10.18	9.96	9.99	44249
2013-03-12	9.98	10.31	9.98	10.21	48363
2013-03-13	10.25	10.38	10.13	10.31	26080
2013-03-14	10.37	10.69	10.37	10.63	88861
2013-03-15	10.65	10.84	10.61	10.82	157146
2013-03-18	10.62	10.67	10.46	10.62	63160
2013-03-19	10.64	10.69	10.42	10.50	64935
2013-03-20	10.63	10.67	10.45	10.56	68753
2013-03-21	10.46	10.71	10.42	10.65	58822
2013-03-22	10.68	10.75	10.50	10.62	59925
2013-03-25	10.64	10.81	10.50	10.75	64525
2013-03-26	10.83	10.83	10.51	10.65	38323
2013-03-27	10.55	10.57	10.29	10.47	121750
2013-03-28	10.49	10.50	10.40	10.44	92216
2013-04-01	10.38	10.38	9.66	9.90	104428
2013-04-02	9.98	10.05	9.83	9.85	60995
2013-04-03	9.89	9.89	9.63	9.69	90677
2013-04-04	9.73	9.79	9.65	9.72	73407
2013-04-05	9.46	9.91	9.46	9.87	141322
2013-04-08	9.92	10.08	9.84	10.08	148013
2013-04-09	10.08	10.28	9.89	9.90	141685
2013-04-10	9.94	10.29	9.91	10.22	167732
2013-04-11	10.23	10.28	10.12	10.25	208872
2013-04-12	10.16	10.35	10.13	10.31	149958
2013-04-15	10.17	10.33	9.73	9.88	117829
2013-04-16	10.03	10.28	9.94	10.26	118459
2013-04-17	10.12	10.28	9.81	9.93	77168
2013-04-18	9.98	10.03	9.90	9.98	68531
2013-04-19	10.03	10.34	9.99	10.32	175614
2013-04-22	10.39	10.39	10.01	10.29	93073
2013-04-23	10.42	10.74	10.36	10.74	63881
2013-04-24	10.68	11.05	10.68	11.05	86574
2013-04-25	11.13	11.19	10.82	10.86	52703
2013-04-26	10.83	10.84	10.46	10.46	76215
2013-04-29	10.53	10.57	10.31	10.53	63548
2013-04-30	10.54	10.67	10.54	10.65	98928
2013-05-01	10.62	10.64	10.15	10.30	150518
2013-05-02	10.28	10.73	10.19	10.35	70685
2013-05-03	10.56	10.89	10.54	10.78	64160
2013-05-06	10.73	10.92	10.59	10.67	55798
2013-05-07	10.72	10.73	10.48	10.62	83077
2013-05-08	10.61	10.70	10.50	10.65	75460
2013-05-09	10.65	10.85	10.55	10.60	117756
2013-05-10	10.66	10.95	10.66	10.91	60584
2013-05-13	10.85	10.88	10.68	10.77	28867
2013-05-14	10.76	11.00	10.54	10.99	81588
2013-05-15	10.92	11.10	10.86	11.10	94415
2013-05-16	11.00	11.25	10.87	11.02	70379
2013-05-17	11.06	11.23	10.94	11.20	180571
2013-05-20	11.12	11.50	11.12	11.46	64783
2013-05-21	11.45	11.80	11.34	11.75	85227
2013-05-22	11.74	12.00	11.45	11.51	67642
2013-05-23	11.39	11.51	11.27	11.42	54217
2013-05-24	11.35	11.77	11.35	11.75	37259
2013-05-28	12.30	12.30	11.89	12.12	117401
2013-05-29	12.03	12.08	11.72	11.90	42354
2013-05-30	11.93	12.26	11.91	12.10	49367
2013-05-31	11.96	12.10	11.94	12.02	69669
2013-06-03	12.15	12.62	12.10	12.57	196828
2013-06-04	12.64	12.67	12.09	12.38	103119
2013-06-05	12.39	12.46	11.96	12.14	47771
2013-06-06	12.12	12.49	12.00	12.25	55083
2013-06-07	12.38	12.49	12.14	12.23	41341
2013-06-10	12.30	12.50	12.16	12.49	53741
2013-06-11	12.24	12.43	12.06	12.16	80463
2013-06-12	12.17	12.38	11.96	12.12	155865
2013-06-13	12.19	12.71	12.19	12.67	102505
2013-06-14	12.59	12.70	12.23	12.36	178651
2013-06-17	12.51	12.51	12.03	12.20	187025
2013-06-18	12.24	12.40	12.10	12.18	171020
2013-06-19	12.21	12.21	12.05	12.11	147557
2013-06-20	11.88	12.04	11.63	11.96	401405
2013-06-21	12.02	13.01	11.96	12.96	284438
2013-06-24	13.09	13.73	12.70	13.33	230854
2013-06-25	13.49	14.22	13.33	13.62	310037
2013-06-26	13.72	13.80	13.27	13.68	141733
2013-06-27	13.79	14.10	13.79	13.95	126090
2013-06-28	13.86	13.86	13.59	13.64	178061
2013-07-01	13.60	13.95	13.55	13.85	128535
2013-07-02	13.89	13.89	13.63	13.79	82043
2013-07-03	13.71	13.84	13.59	13.79	39831
2013-07-05	13.98	13.98	13.72	13.76	101574
2013-07-08	13.80	13.94	13.63	13.85	131102
2013-07-09	13.93	14.28	13.85	14.16	261309
2013-07-10	14.16	14.33	14.14	14.32	114770
2013-07-11	14.52	14.55	14.22	14.51	119658
2013-07-12	14.54	14.70	14.28	14.44	154182
2013-07-15	14.40	14.57	14.30	14.48	99201
2013-07-16	14.43	14.59	14.37	14.53	50060
2013-07-17	14.56	14.74	14.31	14.52	115688
2013-07-18	14.62	14.75	14.51	14.57	64549
2013-07-19	14.57	14.63	14.36	14.61	106661
2013-07-22	14.61	14.79	14.54	14.78	220414
2013-07-23	14.48	14.62	13.84	14.36	170787
2013-07-24	14.43	14.51	14.36	14.44	68273
2013-07-25	14.37	14.65	14.31	14.53	162782
2013-07-26	14.40	14.61	14.26	14.46	68909
2013-07-29	14.46	14.57	14.35	14.41	68134
2013-07-30	14.52	14.52	14.12	14.25	108464
2013-07-31	14.24	14.32	13.96	14.05	112886
2013-08-01	14.17	14.43	14.09	14.40	65170
2013-08-02	14.27	14.37	14.15	14.35	48032
2013-08-05	14.27	14.66	14.16	14.65	64028
2013-08-06	14.55	14.59	14.35	14.56	39219
2013-08-07	14.46	14.53	14.28	14.41	78029
2013-08-08	14.50	14.60	14.28	14.45	26591
2013-08-09	14.35	14.42	14.14	14.24	68977
2013-08-12	14.07	14.38	14.07	14.32	47967
2013-08-13	14.26	14.37	14.15	14.30	20082
2013-08-14	14.25	14.47	14.19	14.37	130010
2013-08-15	14.05	14.31	13.84	14.00	74237
2013-08-16	13.90	14.28	13.90	14.07	69008
2013-08-19	14.08	14.36	13.86	14.11	82655
2013-08-20	14.09	14.13	13.93	14.06	137273
2013-08-21	13.95	14.24	13.84	13.92	39878
2013-08-22	13.94	14.13	13.86	14.12	44997
2013-08-23	14.13	14.37	13.92	14.05	29602
2013-08-26	14.04	14.31	13.90	14.23	40651
2013-08-27	14.06	14.22	13.81	13.87	87276
2013-08-28	13.90	14.20	13.65	13.76	41275
2013-08-29	13.70	14.00	13.70	13.98	52053
2013-08-30	13.93	14.00	13.75	13.92	103290
2013-09-03	14.00	14.37	14.00	14.29	56814
2013-09-04	14.27	14.48	14.27	14.38	45139
2013-09-05	14.38	14.88	14.29	14.73	60711
2013-09-06	14.80	14.97	14.20	14.26	49103
2013-09-09	14.37	14.86	14.37	14.79	50453
2013-09-10	14.82	15.22	14.69	15.05	115806
2013-09-11	15.04	15.04	14.86	14.93	32736
2013-09-12	14.96	15.15	14.90	15.09	56103
2013-09-13	15.18	15.18	14.87	14.91	20702
2013-09-16	14.91	14.91	14.40	14.69	84621
2013-09-17	14.69	14.75	14.46	14.74	53152
2013-09-18	14.72	15.21	14.40	15.05	47257
2013-09-19	15.05	15.24	14.88	15.18	47229
2013-09-20	15.24	15.72	15.13	15.47	131409
2013-09-23	15.40	15.61	15.29	15.51	48875
2013-09-24	15.45	15.56	15.01	15.46	66793
2013-09-25	15.06	15.61	15.06	15.36	86632
2013-09-26	15.35	15.49	15.32	15.49	49190
2013-09-27	15.40	15.74	15.40	15.58	142775
2013-09-30	15.43	15.80	15.36	15.77	113727
2013-10-01	15.80	16.29	15.80	16.26	74613
2013-10-02	16.05	16.05	15.72	15.80	88202
2013-10-03	16.00	16.57	15.94	16.42	472172
2013-10-04	16.36	16.70	16.16	16.60	219918
2013-10-07	16.43	16.65	16.29	16.45	226114
2013-10-08	16.45	16.57	15.90	16.03	155390
2013-10-09	16.05	16.25	15.90	16.11	98212
2013-10-10	16.25	16.88	16.21	16.86	213699
2013-10-11	16.75	17.02	16.75	16.96	93663
2013-10-14	16.88	17.11	16.77	16.99	176305
2013-10-15	17.00	17.16	16.89	17.12	88551
2013-10-16	17.22	17.40	17.17	17.38	76384
2013-10-17	17.30	17.74	17.13	17.68	115362
2013-10-18	17.90	18.09	17.80	17.98	99292
2013-10-21	17.96	18.04	17.68	17.72	64389
2013-10-22	17.76	18.01	17.68	17.85	61043
2013-10-23	17.65	17.98	17.43	17.75	74430
2013-10-24	17.80	18.08	17.67	17.97	58668
2013-10-25	18.12	18.26	17.99	18.06	68659
2013-10-28	18.27	18.27	17.61	17.70	84767
2013-10-29	17.44	18.77	17.40	18.77	134781
2013-10-30	18.84	19.44	18.69	18.70	149402
2013-10-31	18.74	19.10	18.61	18.62	151414
2013-11-01	18.59	18.90	18.19	18.50	142942
2013-11-04	18.50	19.13	18.45	19.09	123856
2013-11-05	18.93	19.22	18.85	18.89	82998
2013-11-06	19.08	19.34	18.90	18.91	58962
2013-11-07	19.04	19.10	18.34	18.43	96177
2013-11-08	18.43	18.84	18.37	18.60	101644
2013-11-11	18.61	18.61	18.28	18.30	115273
2013-11-12	18.28	18.34	18.01	18.24	83027
2013-11-13	18.08	18.49	18.03	18.47	94271
2013-11-14	18.48	18.48	17.77	18.19	68312
2013-11-15	18.16	18.16	17.91	18.07	60462
2013-11-18	18.15	18.25	17.88	17.96	66922
2013-11-19	18.02	18.07	17.56	17.67	48728
2013-11-20	17.77	17.89	17.43	17.67	48678
2013-11-21	17.74	18.19	17.68	18.01	97749
2013-11-22	18.06	18.25	17.98	18.19	51386
2013-11-25	18.20	18.23	17.61	17.69	108289
2013-11-26	17.69	18.05	17.64	17.99	97931
2013-11-27	18.01	18.29	17.92	18.23	68233
2013-11-29	18.27	18.27	18.09	18.18	36373
2013-12-02	18.12	18.23	17.72	18.04	203241
2013-12-03	17.95	18.31	17.93	18.08	87159
2013-12-04	17.97	18.04	17.41	17.72	111929
2013-12-05	17.67	17.93	17.61	17.70	201959
2013-12-06	17.94	18.49	17.94	18.01	73601
2013-12-09	18.07	18.07	17.58	17.80	54004
2013-12-10	17.72	17.85	17.47	17.62	66203
2013-12-11	17.67	17.76	17.21	17.36	60484
2013-12-12	17.33	17.39	17.03	17.05	98728
2013-12-13	17.09	17.75	17.09	17.35	52142
2013-12-16	17.37	17.50	17.22	17.28	83652
2013-12-17	17.23	17.64	17.23	17.49	158304
2013-12-18	17.46	18.00	17.28	17.99	152556
2013-12-19	17.92	18.18	17.89	17.98	45706
2013-12-20	18.15	18.71	18.05	18.11	305017
2013-12-23	18.25	18.79	18.01	18.70	97029
2013-12-24	18.62	18.91	18.49	18.81	26551
2013-12-26	18.94	19.10	18.80	19.05	45956
2013-12-27	19.14	19.26	18.80	19.00	85733
2013-12-30	18.94	19.22	18.90	19.03	48568
2013-12-31	19.17	20.10	19.14	19.91	470919
2014-01-02	19.91	19.96	19.51	19.69	120166
2014-01-03	19.69	20.09	19.60	19.92	161195
2014-01-06	20.00	20.01	19.82	19.93	85263
2014-01-07	20.03	20.47	19.91	20.25	116351
2014-01-08	20.19	20.90	20.05	20.44	309513
2014-01-09	20.45	20.64	20.20	20.63	59368
2014-01-10	20.66	20.66	20.13	20.40	64001
2014-01-13	20.28	20.42	19.47	19.75	80966
2014-01-14	19.90	20.29	19.90	20.22	61834
2014-01-15	20.27	20.59	20.01	20.04	70278
2014-01-16	19.91	19.94	19.67	19.80	76044
2014-01-17	19.75	19.79	19.45	19.49	40308
2014-01-21	19.59	19.85	19.45	19.83	65220
2014-01-22	19.80	19.90	19.60	19.72	56923
2014-01-23	19.65	19.81	19.57	19.76	114354
2014-01-24	19.58	19.76	19.41	19.55	94873
2014-01-27	19.61	19.71	19.20	19.37	81715
2014-01-28	19.44	19.71	19.20	19.28	82426
2014-01-29	19.05	19.41	18.75	18.92	63864
2014-01-30	19.13	19.73	19.09	19.20	68142
2014-01-31	18.82	18.95	18.51	18.69	85085
2014-02-03	18.68	18.68	17.87	18.22	144968
2014-02-04	18.26	18.30	17.59	17.98	176120
2014-02-05	17.92	18.11	17.45	17.49	126047
2014-02-06	17.61	17.99	17.53	17.71	69029
2014-02-07	18.01	18.81	17.91	18.75	140005
2014-02-10	18.80	18.80	17.99	18.01	121710
2014-02-11	18.11	18.34	17.99	18.31	85264
2014-02-12	18.40	18.70	18.19	18.51	51768
2014-02-13	18.30	18.86	18.00	18.77	102420
2014-02-14	18.79	19.25	18.77	19.14	88192
2014-02-18	19.22	19.73	19.08	19.66	89913
2014-02-19	19.64	19.88	19.42	19.49	61817
2014-02-20	19.49	20.30	19.49	20.12	165225
2014-02-21	20.28	20.60	20.25	20.54	123546
2014-02-24	20.64	20.86	20.37	20.58	71109
2014-02-25	20.65	21.17	20.45	21.06	190722
2014-02-26	21.04	21.35	20.93	21.00	52078
2014-02-27	20.72	20.77	20.25	20.30	35215
2014-02-28	20.55	20.75	20.35	20.42	139464
2014-03-03	20.30	20.56	20.00	20.42	77823
2014-03-04	20.75	21.30	20.75	21.05	263956
2014-03-05	21.08	21.09	20.35	20.54	114459
2014-03-06	20.54	20.92	20.50	20.63	54449
2014-03-07	20.81	20.83	20.50	20.65	77298
2014-03-10	20.55	20.93	20.51	20.64	71895
2014-03-11	20.60	20.93	20.45	20.68	139752
2014-03-12	20.60	20.71	20.29	20.60	88186
2014-03-13	20.60	20.71	20.40	20.49	117569
2014-03-14	20.37	20.70	20.37	20.56	54850
2014-03-17	20.76	21.03	20.59	20.75	63733
2014-03-18	20.65	20.92	20.51	20.79	95019
2014-03-19	20.72	20.81	20.39	20.72	71723
2014-03-20	20.70	21.16	20.60	21.08	46894
2014-03-21	21.20	21.20	20.80	20.90	169589
2014-03-24	20.88	20.92	20.36	20.72	62550
2014-03-25	20.90	21.13	20.74	20.81	76871
2014-03-26	20.98	21.02	20.47	20.50	94152
2014-03-27	20.50	20.77	20.37	20.53	59677
2014-03-28	20.50	21.02	20.50	20.56	56535
2014-03-31	20.76	21.20	20.34	20.88	114975
2014-04-01	20.98	21.30	20.90	21.25	104464
2014-04-02	21.30	21.65	21.20	21.59	55324
2014-04-03	21.60	21.60	20.53	20.73	124929
2014-04-04	20.96	21.07	19.94	20.15	169335
2014-04-07	20.14	20.14	19.26	19.82	314900
2014-04-08	19.77	21.00	19.74	20.29	126415
2014-04-09	20.33	20.47	20.03	20.39	60288
2014-04-10	20.31	20.31	19.58	19.73	85737
2014-04-11	19.50	20.05	19.31	19.55	112537
2014-04-14	19.71	19.96	19.17	19.38	55660
2014-04-15	19.38	19.45	18.80	19.25	67036
2014-04-16	19.36	19.43	19.16	19.42	25993
2014-04-17	19.33	19.82	19.33	19.72	45576
2014-04-21	19.70	19.96	19.34	19.87	37250
2014-04-22	19.84	20.35	19.81	20.14	50484
2014-04-23	20.14	20.39	19.66	19.72	70538
2014-04-24	19.79	19.87	19.42	19.58	42772
2014-04-25	19.41	19.77	19.33	19.50	153621
2014-04-28	19.59	19.59	18.65	18.95	55784
2014-04-29	18.93	18.93	17.92	17.93	89610
2014-04-30	17.93	17.93	17.41	17.79	109398
2014-05-01	18.00	18.80	17.76	18.00	181693
2014-05-02	18.00	18.51	18.00	18.09	139898
2014-05-05	17.92	18.40	17.70	18.29	82753
2014-05-06	18.17	18.17	17.65	17.70	88651
2014-05-07	17.67	17.67	16.90	17.26	101579
2014-05-08	17.29	17.59	16.86	16.96	67721
2014-05-09	16.84	17.33	16.82	17.32	97901
2014-05-12	17.37	18.36	17.25	18.17	87667
2014-05-13	18.12	18.12	17.68	17.73	102085
2014-05-14	17.74	17.76	16.84	16.89	73986
2014-05-15	16.77	16.88	16.29	16.60	101091
2014-05-16	16.59	16.82	16.50	16.81	63460
2014-05-19	16.80	17.19	16.60	17.05	38393
2014-05-20	16.96	16.96	16.53	16.77	139778
2014-05-21	16.80	17.17	16.67	16.98	77895
2014-05-22	16.96	17.17	16.87	17.00	57116
2014-05-23	17.07	17.46	16.82	17.40	39470
2014-05-27	17.48	17.97	17.27	17.82	62376
2014-05-28	17.71	17.72	17.41	17.62	80749
2014-05-29	17.60	17.60	17.39	17.54	60755
2014-05-30	17.60	17.62	17.40	17.51	98607
2014-06-02	17.36	17.36	16.76	17.03	113226
2014-06-03	16.99	17.06	16.79	16.93	157048
2014-06-04	16.84	17.01	16.78	16.97	67652
2014-06-05	16.95	17.75	16.95	17.74	71524
2014-06-06	17.75	18.15	17.74	18.10	56512
2014-06-09	18.01	18.54	18.01	18.52	58396
2014-06-10	18.43	18.69	18.41	18.68	35311
2014-06-11	18.53	18.60	18.25	18.43	42716
2014-06-12	18.34	18.34	18.05	18.20	41623
2014-06-13	18.31	18.32	17.99	18.21	35441
2014-06-16	18.13	18.20	17.84	17.93	49680
2014-06-17	17.90	18.20	17.90	18.17	79762
2014-06-18	18.13	18.15	17.93	18.10	42068
2014-06-19	18.18	18.19	17.90	17.96	58085
2014-06-20	18.05	18.35	17.98	18.27	149869
2014-06-23	18.22	18.22	17.97	18.07	60730
2014-06-24	17.99	18.32	17.95	18.01	74108
2014-06-25	17.80	18.46	17.63	18.44	73147
2014-06-26	18.48	18.48	18.12	18.35	28253
2014-06-27	18.18	18.54	18.18	18.53	155363
2014-06-30	18.44	18.73	18.32	18.70	106185
2014-07-01	18.77	19.27	18.56	19.01	99956
2014-07-02	18.94	19.05	18.73	19.00	71164
2014-07-03	18.81	19.19	18.81	19.09	51864
2014-07-07	18.96	18.96	18.71	18.86	89408
2014-07-08	18.86	18.86	18.23	18.47	316142
2014-07-09	18.58	18.68	18.46	18.53	192985
2014-07-10	18.11	18.43	18.11	18.33	76505
2014-07-11	18.26	18.39	18.22	18.34	65049
2014-07-14	18.55	18.56	18.32	18.39	45936
2014-07-15	18.33	18.41	18.18	18.24	64891
2014-07-16	18.40	18.45	18.14	18.25	66694
2014-07-17	18.14	18.17	17.82	17.88	78901
2014-07-18	17.86	18.33	17.82	18.23	69860
2014-07-21	18.08	18.19	17.92	18.07	39859
2014-07-22	18.25	18.26	18.07	18.16	46905
2014-07-23	18.15	18.18	17.79	17.95	39904
2014-07-24	17.94	18.07	17.88	17.97	53121
2014-07-25	17.74	17.94	17.64	17.74	64216
2014-07-28	17.71	18.00	17.43	17.83	102016
2014-07-29	17.78	18.18	17.69	17.95	82182
2014-07-30	18.10	18.10	17.80	17.85	57417
2014-07-31	17.56	17.61	17.32	17.39	123749
2014-08-01	17.47	17.55	17.13	17.24	63034
2014-08-04	17.38	17.82	17.08	17.77	78571
2014-08-05	17.62	17.94	17.60	17.79	53672
2014-08-06	17.67	18.16	17.67	17.99	42446
2014-08-07	18.00	18.08	17.80	17.93	38971
2014-08-08	17.89	18.22	17.79	18.09	49297
2014-08-11	18.14	18.64	18.14	18.27	48294
2014-08-12	18.16	18.36	17.84	17.99	35219
2014-08-13	18.11	18.21	17.91	18.01	29149
2014-08-14	18.08	18.11	17.80	17.93	35622
2014-08-15	18.18	18.38	17.63	17.97	100586
2014-08-18	18.22	18.48	17.95	18.18	67251
2014-08-19	18.20	18.31	18.00	18.13	35033
2014-08-20	18.02	18.02	17.75	17.88	29374
2014-08-21	17.91	18.05	17.75	18.04	40972
2014-08-22	17.99	18.05	17.77	17.98	49199
2014-08-25	18.02	18.15	17.76	17.90	43596
2014-08-26	17.93	18.08	17.88	18.01	47749
2014-08-27	18.00	18.00	17.88	17.92	26907
2014-08-28	17.82	17.90	17.74	17.76	36577
2014-08-29	17.78	17.88	17.55	17.73	133434
2014-09-02	17.72	17.90	17.58	17.74	63070
2014-09-03	17.78	17.82	17.46	17.49	169356
2014-09-04	17.59	17.84	17.50	17.66	34167
2014-09-05	17.55	17.73	17.51	17.71	29247
2014-09-08	17.64	17.80	17.58	17.80	48515
2014-09-09	17.72	17.72	17.41	17.45	60548
2014-09-10	17.50	17.55	17.43	17.52	25400
2014-09-11	17.42	17.66	17.41	17.61	32250
2014-09-12	17.66	17.67	17.26	17.37	56828
2014-09-15	17.36	17.36	16.79	16.91	89940
2014-09-16	16.87	17.01	16.69	16.93	61796
2014-09-17	16.98	17.11	16.67	16.88	54743
2014-09-18	16.98	17.08	16.97	17.05	31486
2014-09-19	17.08	17.13	16.71	16.86	219026
2014-09-22	16.73	16.95	16.64	16.70	53915
2014-09-23	16.66	16.77	16.57	16.57	58856
2014-09-24	16.61	16.71	16.52	16.56	54516
2014-09-25	16.58	16.63	16.18	16.37	80859
2014-09-26	16.40	16.60	16.40	16.57	47436
2014-09-29	16.33	16.54	16.30	16.40	128610
2014-09-30	16.42	16.46	15.87	15.89	97532
2014-10-01	15.90	15.95	15.58	15.68	77977
2014-10-02	15.65	16.23	15.65	16.07	68256
2014-10-03	16.29	16.44	16.20	16.31	82612
2014-10-06	16.32	16.44	16.16	16.17	76277
2014-10-07	16.00	16.20	15.76	15.81	228631
2014-10-08	15.60	16.33	15.60	16.24	134465
2014-10-09	16.18	16.18	15.70	15.86	97594
2014-10-10	15.67	16.07	15.62	15.64	221601
2014-10-13	15.71	16.12	15.59	15.95	74353
2014-10-14	16.16	16.35	16.01	16.19	105074
2014-10-15	15.92	16.40	15.81	16.09	183685
2014-10-16	15.84	16.34	15.76	16.17	109286
2014-10-17	16.30	16.42	15.83	15.84	162618
2014-10-20	15.73	16.04	15.73	16.00	73630
2014-10-21	16.03	16.38	15.94	16.37	154495
2014-10-22	16.43	16.83	16.27	16.66	78179
2014-10-23	16.87	16.98	16.64	16.70	129293
2014-10-24	16.70	16.71	16.62	16.69	58151
2014-10-27	16.53	16.70	16.39	16.68	109870
2014-10-28	16.82	17.92	16.82	17.91	167779
2014-10-29	17.86	18.21	17.83	18.12	136374
2014-10-30	17.95	18.15	17.80	18.05	103911
2014-10-31	18.41	18.46	18.08	18.40	125269
2014-11-03	18.48	18.60	18.36	18.51	60042
2014-11-04	18.49	18.69	18.40	18.47	76925
2014-11-05	18.68	18.70	18.27	18.67	61921
2014-11-06	18.62	18.76	18.50	18.73	46594
2014-11-07	18.78	18.78	18.49	18.71	27984
2014-11-10	18.70	19.03	18.63	18.98	66463
2014-11-11	19.02	19.03	18.73	18.85	50438
2014-11-12	18.81	19.07	18.67	19.03	37378
2014-11-13	19.00	19.15	18.96	19.09	4316
2014-11-14	18.72	18.90	18.63	18.74	51463
2014-11-17	18.67	18.75	18.17	18.18	28733
2014-11-18	18.27	18.45	18.16	18.21	53185
2014-11-19	18.26	18.26	17.66	17.66	44438
2014-11-20	17.63	17.83	17.62	17.80	32920
2014-11-21	18.13	18.16	17.55	17.73	53051
2014-11-24	17.72	17.91	17.59	17.89	48223
2014-11-25	17.93	18.03	17.77	17.85	32238
2014-11-26	17.89	17.89	17.63	17.74	60351
2014-11-28	17.80	17.80	17.16	17.18	33473
2014-12-01	17.18	17.22	16.77	16.77	55809
2014-12-02	16.75	17.16	16.74	17.15	47910
2014-12-03	17.21	17.59	17.15	17.49	44283
2014-12-04	17.52	17.62	17.13	17.56	53287
2014-12-05	17.52	17.92	17.50	17.60	59175
2014-12-08	17.49	17.55	17.07	17.18	63624
2014-12-09	17.04	18.11	17.04	18.09	64772
2014-12-10	17.96	18.13	17.55	17.67	74183
2014-12-11	17.81	18.10	17.59	17.63	63287
2014-12-12	17.34	17.56	17.09	17.16	84426
2014-12-15	17.25	17.47	16.76	16.76	69218
2014-12-16	16.77	17.19	16.62	16.73	62991
2014-12-17	16.74	17.38	16.38	17.36	90463
2014-12-18	17.60	17.88	17.27	17.83	47915
2014-12-19	17.76	17.94	17.41	17.91	403235
2014-12-22	17.88	18.20	17.77	18.17	53874
2014-12-23	18.19	18.23	17.80	18.19	59345
2014-12-24	18.19	18.37	17.86	18.34	29748
2014-12-26	18.40	18.40	18.15	18.28	34113
2014-12-29	18.20	18.64	18.20	18.39	52890
2014-12-30	18.43	18.52	17.92	18.25	45115
2014-12-31	18.37	18.45	17.78	17.83	139396
2015-01-02	17.83	17.96	17.13	17.36	57145
2015-01-05	17.29	17.45	16.70	16.94	67834
2015-01-06	16.99	17.00	16.17	16.57	81379
2015-01-07	16.64	17.04	16.50	17.01	73237
2015-01-08	17.20	17.31	16.88	17.26	88472
2015-01-09	17.21	17.21	16.51	16.57	50154
2015-01-12	16.47	16.47	15.95	16.03	56775
2015-01-13	16.22	16.37	15.49	15.79	86555
2015-01-14	15.61	15.92	15.56	15.80	34666
2015-01-15	15.88	15.88	15.30	15.47	57079
2015-01-16	15.37	15.91	15.35	15.89	54713
2015-01-20	15.94	16.03	15.46	15.81	49594
2015-01-21	15.76	15.93	15.48	15.61	40080
2015-01-22	15.59	16.03	15.56	16.02	60572
2015-01-23	16.06	16.23	15.85	16.00	25080
2015-01-26	16.03	16.15	15.71	15.98	36330
2015-01-27	15.71	16.15	15.63	16.05	49912
2015-01-28	16.00	16.16	15.98	16.05	87676
2015-01-29	16.14	16.45	15.85	16.44	112493
2015-01-30	16.25	16.26	15.82	16.00	139032
2015-02-02	16.09	16.42	15.82	16.40	78054
2015-02-03	16.53	16.90	16.41	16.77	87954
2015-02-04	16.60	16.84	16.30	16.52	77913
2015-02-05	16.55	17.08	16.43	16.93	57086
2015-02-06	17.04	17.16	16.37	16.60	72185
2015-02-09	16.52	16.78	16.37	16.60	79583
2015-02-10	16.77	16.77	16.20	16.28	75991
2015-02-11	16.26	16.73	16.18	16.66	64688
2015-02-12	16.76	16.89	16.57	16.83	58961
2015-02-13	16.82	16.92	16.70	16.85	50699
2015-02-17	16.90	17.00	16.77	16.96	83401
2015-02-18	16.90	17.14	16.83	17.13	50078
2015-02-19	17.06	17.71	17.04	17.69	81902
2015-02-20	17.61	17.70	17.21	17.62	95893
2015-02-23	17.52	17.52	17.12	17.29	42435
2015-02-24	17.28	17.53	17.24	17.42	41085
2015-02-25	17.39	17.71	17.24	17.46	60731
2015-02-26	17.44	17.76	17.37	17.66	46020
2015-02-27	17.56	17.69	17.44	17.46	64286
2015-03-02	17.54	17.92	17.35	17.71	168674
2015-03-03	17.60	17.78	17.50	17.63	40042
2015-03-04	17.48	17.50	17.24	17.31	32166
2015-03-05	17.27	17.40	17.16	17.31	43444
2015-03-06	17.10	17.29	17.10	17.22	61157
2015-03-09	17.30	17.38	17.16	17.19	59341
2015-03-10	17.10	17.22	17.00	17.13	83857
2015-03-11	17.16	17.33	17.10	17.27	60281
2015-03-12	17.30	17.54	17.00	17.49	70818
2015-03-13	17.52	17.62	17.27	17.50	70757
2015-03-16	17.66	17.82	17.57	17.81	145821
2015-03-17	17.69	18.00	17.57	17.95	74066
2015-03-18	17.86	18.15	17.83	18.04	113247
2015-03-19	17.99	18.11	17.67	17.77	51608
2015-03-20	17.89	17.90	17.60	17.71	171548
2015-03-23	17.68	17.85	17.63	17.84	57131
2015-03-24	17.92	18.22	17.80	18.15	94615
2015-03-25	18.10	18.10	17.66	17.74	104517
2015-03-26	17.56	17.81	17.55	17.63	66994
2015-03-27	17.59	17.68	17.32	17.65	53507
2015-03-30	17.71	17.72	17.55	17.66	94444
2015-03-31	17.51	18.05	17.51	17.99	134027
2015-04-01	17.91	18.09	17.80	18.00	72820
2015-04-02	17.90	18.18	17.89	17.97	114804
2015-04-06	17.92	18.07	17.86	17.95	58704
2015-04-07	17.93	18.13	17.80	17.86	66429
2015-04-08	17.86	18.29	17.81	17.95	77164
2015-04-09	17.92	18.07	17.62	17.69	45473
2015-04-10	17.80	17.82	17.71	17.75	39513
2015-04-13	17.59	17.73	17.44	17.45	76463
2015-04-14	17.39	17.62	17.37	17.50	104384
2015-04-15	17.60	18.13	17.53	17.89	125003
2015-04-16	17.82	17.98	17.70	17.74	67612
2015-04-17	17.58	17.69	17.15	17.34	64826
2015-04-20	17.42	17.80	17.42	17.74	55020
2015-04-21	17.76	17.76	17.43	17.65	109648
2015-04-22	17.61	17.93	17.39	17.85	196271
2015-04-23	17.74	17.84	17.63	17.74	26261
2015-04-24	17.74	17.74	17.54	17.68	57419
2015-04-27	17.56	17.99	17.56	17.87	75313
2015-04-28	17.77	18.98	17.46	18.30	180890
2015-04-29	18.12	18.55	17.99	18.17	134031
2015-04-30	18.10	18.12	17.91	17.94	144051
2015-05-01	17.97	18.17	17.91	18.03	72837
2015-05-04	18.39	18.39	17.98	18.01	116324
2015-05-05	17.97	18.09	17.76	17.98	101761
2015-05-06	18.01	18.16	17.84	18.09	77030
2015-05-07	18.02	18.38	17.97	18.16	112155
2015-05-08	18.38	18.55	18.06	18.41	133117
2015-05-11	18.34	18.60	18.14	18.54	135820
2015-05-12	18.39	18.62	18.21	18.50	76612
2015-05-13	18.58	18.61	18.31	18.38	132900
2015-05-14	18.42	18.89	18.39	18.70	125975
2015-05-15	18.59	18.65	18.39	18.60	75114
2015-05-18	18.53	18.90	18.48	18.83	78957
2015-05-19	18.86	18.98	18.47	18.74	63203
2015-05-20	18.78	18.80	18.54	18.69	69374
2015-05-21	18.79	18.84	18.58	18.76	66375
2015-05-22	18.76	18.93	18.44	18.62	49526
2015-05-26	18.60	18.60	18.20	18.37	109279
2015-05-27	18.40	18.98	18.35	18.86	55372
2015-05-28	18.76	18.83	18.66	18.78	45616
2015-05-29	18.71	19.10	18.45	18.85	94329
2015-06-01	18.99	19.16	18.60	18.98	59399
2015-06-02	18.86	19.38	18.86	19.07	44127
2015-06-03	19.09	19.38	19.02	19.26	45805
2015-06-04	19.13	19.27	18.85	18.96	40088
2015-06-05	18.89	19.07	18.61	18.75	133577
2015-06-08	18.68	18.94	18.50	18.55	108326
2015-06-09	18.51	18.88	18.50	18.67	37579
2015-06-10	18.81	19.20	18.81	18.96	66666
2015-06-11	18.97	19.00	18.77	18.86	52263
2015-06-12	18.82	18.85	18.68	18.76	51930
2015-06-15	18.57	18.77	18.36	18.68	73796
2015-06-16	18.58	18.80	18.54	18.75	88533
2015-06-17	18.92	19.01	18.77	18.89	44958
2015-06-18	18.91	19.22	18.86	19.16	79524
2015-06-19	19.18	19.35	18.74	19.20	140443
2015-06-22	19.21	19.33	18.89	19.24	47722
2015-06-23	19.18	19.57	19.07	19.57	84833
2015-06-24	19.44	19.44	19.28	19.39	92428
2015-06-25	19.41	19.41	19.18	19.39	70506
2015-06-26	19.44	19.45	18.98	19.37	249057
2015-06-29	19.11	19.41	19.03	19.12	110670
2015-06-30	19.33	19.35	19.11	19.27	89281
2015-07-01	19.32	19.46	19.17	19.21	100473
2015-07-02	19.29	19.29	19.00	19.01	71253
2015-07-06	18.80	19.20	18.63	19.07	155404
2015-07-07	19.05	19.11	18.91	18.98	136636
2015-07-08	18.78	18.94	18.47	18.75	242111
2015-07-09	19.01	19.01	18.49	18.62	81927
2015-07-10	18.78	18.91	18.75	18.89	63634
2015-07-13	19.06	19.19	18.83	19.00	49555
2015-07-14	19.00	19.13	18.87	19.09	38587
2015-07-15	19.11	19.11	18.85	19.04	42436
2015-07-16	19.13	19.41	19.01	19.13	84119
2015-07-17	19.13	19.14	18.96	19.07	58036
2015-07-20	19.04	19.13	18.84	19.01	80464
2015-07-21	19.02	19.23	18.97	19.06	49909
2015-07-22	18.99	19.37	18.96	19.32	137168
2015-07-23	19.32	19.49	18.97	19.02	49739
2015-07-24	18.94	19.05	18.79	18.89	88094
2015-07-27	18.76	18.79	18.46	18.73	102895
2015-07-28	17.89	18.92	17.89	18.77	104275
2015-07-29	18.52	19.00	18.49	18.84	178088
2015-07-30	18.72	19.00	18.69	18.87	91473
2015-07-31	18.95	19.05	18.72	18.79	97624
2015-08-03	18.80	18.89	18.65	18.85	183822
2015-08-04	18.89	19.01	18.73	18.80	71814
2015-08-05	18.95	19.18	18.76	18.85	84279
2015-08-06	18.92	18.99	18.58	18.85	67759
2015-08-07	18.73	19.06	18.73	19.00	97782
2015-08-10	19.13	19.27	18.95	19.06	80225
2015-08-11	19.00	19.08	18.86	19.01	106061
2015-08-12	18.70	19.40	18.70	19.09	77700
2015-08-13	19.12	19.22	18.81	18.92	85816
2015-08-14	18.86	19.17	18.86	19.15	31659
2015-08-17	19.06	19.24	19.00	19.18	31166
2015-08-18	19.16	19.21	18.92	19.11	89348
2015-08-19	18.97	19.06	18.70	18.89	44418
2015-08-20	18.69	19.00	18.60	18.77	116245
2015-08-21	18.84	18.86	18.41	18.65	205851
2015-08-24	18.24	18.58	17.89	17.90	240330
2015-08-25	18.40	18.40	17.85	17.87	269275
2015-08-26	18.18	18.18	17.92	18.06	223964
2015-08-27	18.11	18.42	17.99	18.23	98871
2015-08-28	18.14	18.61	18.05	18.59	91569
2015-08-31	18.55	18.86	18.55	18.85	60032
2015-09-01	18.53	18.72	18.18	18.20	170889
2015-09-02	18.37	18.50	18.13	18.46	47308
2015-09-03	18.72	18.78	18.42	18.54	69067
2015-09-04	18.32	18.66	18.30	18.52	91828
2015-09-08	18.76	18.92	18.66	18.85	127317
2015-09-09	18.92	19.04	18.64	18.67	58247
2015-09-10	18.60	18.79	18.49	18.59	53173
2015-09-11	18.49	18.66	18.38	18.65	57844
2015-09-14	18.66	18.66	18.33	18.41	71949
2015-09-15	18.47	18.74	18.40	18.59	206961
2015-09-16	18.58	18.70	18.45	18.58	222602
2015-09-17	18.58	18.86	18.57	18.73	132901
2015-09-18	18.51	18.75	18.17	18.23	235553
2015-09-21	18.34	18.52	18.22	18.36	101425
2015-09-22	18.17	18.18	17.92	18.01	131641
2015-09-23	18.05	18.30	17.92	18.13	114261
2015-09-24	18.01	18.34	17.89	18.34	102729
2015-09-25	18.50	18.67	18.35	18.45	124616
2015-09-28	18.36	18.55	18.19	18.34	113772
2015-09-29	18.40	18.45	18.21	18.34	79665
2015-09-30	18.53	18.59	18.27	18.51	94355
2015-10-01	18.50	18.61	18.04	18.23	88471
2015-10-02	18.10	18.27	17.97	18.27	94333
2015-10-05	18.36	18.99	18.30	18.96	113249
2015-10-06	18.98	19.15	18.87	18.96	68133
2015-10-07	19.04	19.41	18.84	19.41	179920
2015-10-08	19.35	19.59	19.32	19.53	103374
2015-10-09	19.59	19.76	19.41	19.48	49589
2015-10-12	19.53	19.70	19.42	19.67	56591
2015-10-13	19.54	19.72	19.51	19.51	71529
2015-10-14	19.47	19.62	19.33	19.40	74611
2015-10-15	19.52	19.77	19.34	19.76	57449
2015-10-16	19.76	19.76	19.40	19.53	63289
2015-10-19	19.50	19.64	19.39	19.55	39538
2015-10-20	19.55	19.79	19.47	19.67	41391
2015-10-21	19.80	19.80	19.37	19.39	105136
2015-10-22	19.53	20.02	19.53	19.93	140543
2015-10-23	20.09	20.25	19.79	20.07	68607
2015-10-26	20.01	20.24	19.87	20.16	95016
2015-10-27	19.20	19.24	16.86	17.36	668393
2015-10-28	17.42	18.21	17.42	18.19	174027
2015-10-29	17.92	18.23	17.77	18.19	104175
2015-10-30	18.20	18.25	17.97	18.18	121272
2015-11-02	18.16	18.45	18.05	18.34	59914
2015-11-03	18.27	18.86	18.24	18.59	116600
2015-11-04	18.59	18.72	18.44	18.49	77251
2015-11-05	18.50	18.55	18.27	18.34	77853
2015-11-06	18.24	18.34	18.16	18.32	97547
2015-11-09	18.32	18.45	18.06	18.37	95419
2015-11-10	18.27	18.68	18.24	18.65	125547
2015-11-11	18.63	18.69	18.17	18.21	91733
2015-11-12	18.07	18.47	18.01	18.18	70552
2015-11-13	18.08	18.35	17.96	18.09	58062
2015-11-16	18.03	18.41	18.03	18.36	86783
2015-11-17	18.32	18.67	18.22	18.35	115462
2015-11-18	18.60	18.72	18.35	18.67	70542
2015-11-19	18.71	18.73	18.45	18.63	37162
2015-11-20	18.76	18.85	18.42	18.76	187674
2015-11-23	18.72	18.75	18.48	18.68	36789
2015-11-24	18.59	18.74	18.45	18.69	50994
2015-11-25	18.67	18.84	18.65	18.79	45308
2015-11-27	18.76	19.02	18.76	19.01	27424
2015-11-30	19.03	19.17	18.87	18.98	81426
2015-12-01	19.06	19.25	18.96	19.15	63887
2015-12-02	19.16	19.29	19.11	19.18	61346
2015-12-03	19.29	19.49	18.88	19.00	52881
2015-12-04	18.99	19.34	18.93	19.23	78228
2015-12-07	19.09	19.28	18.82	19.23	108348
2015-12-08	19.01	19.01	18.39	18.53	71951
2015-12-09	18.45	18.56	17.98	18.18	76545
2015-12-10	18.09	18.09	17.80	18.00	72891
2015-12-11	17.70	18.00	17.70	17.88	79540
2015-12-14	17.85	17.96	17.22	17.86	175150
2015-12-15	17.97	18.21	17.85	18.15	46917
2015-12-16	18.20	18.28	18.03	18.25	65631
2015-12-17	18.27	18.38	18.04	18.05	62676
2015-12-18	17.87	18.06	17.57	17.94	231611
2015-12-21	17.98	18.09	17.71	17.83	89104
2015-12-22	17.92	17.93	17.65	17.83	98928
2015-12-23	17.91	18.37	17.69	17.84	65729
2015-12-24	18.01	18.44	17.93	18.24	149048
2015-12-28	18.21	18.43	17.78	18.22	76515
2015-12-29	18.30	18.77	18.14	18.75	75809
2015-12-30	18.76	18.76	18.00	18.14	68416
2015-12-31	18.16	18.40	17.60	17.64	220447
2016-01-04	17.33	17.39	16.96	17.14	154051
2016-01-05	17.13	17.36	16.89	17.17	73115
2016-01-06	16.96	17.01	16.68	16.78	70334
2016-01-07	16.50	16.59	16.29	16.41	105215
2016-01-08	16.47	16.54	15.95	15.97	146153
2016-01-11	16.04	16.16	15.81	16.09	67401
2016-01-12	16.21	16.27	15.72	16.07	91757
2016-01-13	16.16	16.16	15.37	15.47	71904
2016-01-14	15.57	15.76	15.31	15.56	57040
2016-01-15	15.15	15.42	14.54	14.90	156218
2016-01-19	15.06	15.06	14.56	14.78	76849
2016-01-20	14.55	15.11	14.31	15.04	92816
2016-01-21	15.07	15.15	14.77	14.79	86391
2016-01-22	15.07	15.07	14.76	15.00	68814
2016-01-25	14.90	14.90	14.56	14.61	55030
2016-01-26	14.63	14.96	14.58	14.91	80831
2016-01-27	14.92	14.92	14.43	14.50	72839
2016-01-28	14.60	14.79	14.37	14.69	72833
2016-01-29	14.76	15.81	14.75	15.75	175177
2016-02-01	15.60	16.00	15.20	15.24	86482
2016-02-02	15.02	15.15	14.64	14.75	64231
2016-02-03	14.89	14.89	14.54	14.81	52620
2016-02-04	14.82	15.07	14.55	14.60	39061
2016-02-05	14.50	14.59	14.05	14.05	141913
2016-02-08	13.55	13.84	12.87	13.72	144461
2016-02-09	13.40	13.71	13.16	13.45	97056
2016-02-10	13.59	13.65	13.21	13.24	84496
2016-02-11	13.05	13.47	12.97	13.37	54041
2016-02-12	13.50	13.55	13.26	13.39	75147
2016-02-16	13.58	13.87	13.43	13.82	64774
2016-02-17	13.95	14.09	13.92	13.98	78800
2016-02-18	14.05	14.15	13.90	13.93	61083
2016-02-19	13.93	14.22	13.93	14.08	51496
2016-02-22	14.21	14.47	14.20	14.22	72440
2016-02-23	14.20	14.53	14.20	14.21	45680
2016-02-24	14.04	14.42	13.98	14.36	67356
2016-02-25	14.37	14.45	14.15	14.43	54073
2016-02-26	14.48	14.48	14.18	14.35	70346
2016-02-29	14.34	14.58	14.30	14.46	89818
2016-03-01	14.46	14.46	14.46	14.71	51092
2016-03-02	14.71	14.84	14.50	14.69	70611
2016-03-03	14.69	14.69	14.69	14.76	86332
2016-03-04	14.76	14.76	14.76	14.66	56400
2016-03-07	14.68	15.20	14.48	15.01	156566
2016-03-08	14.96	15.51	14.73	14.76	62347
2016-03-09	14.76	14.76	14.76	14.92	38790
2016-03-10	14.97	15.23	14.84	14.91	69018
2016-03-11	15.02	15.13	14.85	15.13	37280
2016-03-14	15.12	15.24	14.82	15.11	44418
2016-03-15	15.11	15.11	15.11	14.91	8698
2016-03-16	14.90	15.29	14.82	15.20	43489
2016-03-17	15.21	15.53	15.21	15.45	64530
2016-03-18	15.54	16.03	15.54	15.91	211182
2016-03-21	15.85	15.89	15.58	15.66	67113
2016-03-22	15.60	15.63	15.35	15.46	61286
2016-03-23	15.37	15.61	15.24	15.46	70913
2016-03-24	15.46	15.46	15.46	15.29	63467
2016-03-28	15.25	15.34	14.99	15.25	57877
2016-03-29	15.25	15.93	15.16	15.91	83342
2016-03-30	15.98	16.08	15.70	15.89	67309
2016-03-31	15.94	16.00	15.70	15.74	103619
2016-04-01	15.60	15.90	15.33	15.88	58346
2016-04-04	15.86	15.86	15.43	15.61	56471
2016-04-05	15.61	15.61	15.61	15.30	65849
2016-04-06	15.29	15.48	15.18	15.46	50112
2016-04-07	15.34	15.63	15.06	15.41	193469
2016-04-08	15.57	15.76	15.47	15.62	65462
2016-04-11	15.69	15.84	15.49	15.63	49324
2016-04-12	15.63	15.91	15.58	15.87	72620
2016-04-13	15.95	16.45	15.89	16.42	81719
2016-04-14	16.34	16.41	16.23	16.37	69129
2016-04-15	16.31	16.42	16.27	16.41	47727
2016-04-18	16.31	16.41	16.21	16.39	56613
2016-04-19	16.40	16.55	16.10	16.45	41494
2016-04-20	16.39	16.46	16.23	16.45	45644
2016-04-21	16.42	16.46	16.22	16.45	49378
2016-04-22	16.50	16.69	16.50	16.66	79837
2016-04-25	16.55	16.61	16.33	16.55	66606
2016-04-26	16.60	16.81	16.46	16.81	46707
2016-04-27	16.81	17.16	16.69	17.11	88753
2016-04-28	16.93	17.04	16.80	16.86	76537
2016-04-29	16.72	16.75	16.40	16.57	72791
2016-05-02	16.52	16.52	16.08	16.22	93295
2016-05-03	17.33	19.09	17.00	17.86	297613
2016-05-04	17.59	18.16	17.33	18.03	109596
2016-05-05	18.16	18.22	17.63	17.65	96124
2016-05-06	17.60	17.81	17.40	17.59	109900
2016-05-09	17.54	17.56	17.24	17.40	53010
2016-05-10	17.50	17.67	17.26	17.57	47029
2016-05-11	17.56	17.70	17.38	17.67	77171
2016-05-12	17.69	17.74	17.44	17.48	60782
2016-05-13	17.38	17.72	17.32	17.39	81495
2016-05-16	17.37	17.72	17.37	17.50	50843
2016-05-17	17.39	17.51	16.68	16.78	95169
2016-05-18	16.75	17.40	16.75	17.37	77131
2016-05-19	17.21	17.50	16.86	17.33	89442
2016-05-20	17.47	17.81	17.47	17.58	89346
2016-05-23	17.65	17.72	17.34	17.35	108649
2016-05-24	17.50	17.87	17.50	17.81	112770
2016-05-25	17.92	18.04	17.67	17.85	57418
2016-05-26	17.94	18.22	17.78	17.96	24965
2016-05-27	17.93	18.04	17.85	18.03	30440
2016-05-31	18.02	18.15	17.73	17.88	94531
2016-06-01	17.71	18.24	17.70	18.22	79257
2016-06-02	18.22	18.55	18.20	18.51	44349
2016-06-03	18.57	18.61	18.13	18.37	71114
2016-06-06	18.34	18.86	18.34	18.65	54416
2016-06-07	18.73	18.77	18.36	18.46	53025
2016-06-08	18.49	18.64	18.40	18.61	63316
2016-06-09	18.45	18.66	18.43	18.58	48477
2016-06-10	18.35	18.48	18.16	18.41	51904
2016-06-13	18.29	18.29	17.81	17.87	58969
2016-06-14	17.90	18.14	17.83	18.10	51023
2016-06-15	18.12	18.15	17.81	17.83	40245
2016-06-16	17.64	18.04	17.56	17.98	57630
2016-06-17	18.02	18.02	17.50	17.70	140558
2016-06-20	17.95	18.12	17.75	17.99	49523
2016-06-21	18.05	18.05	17.76	17.84	38118
2016-06-22	17.84	17.86	17.62	17.71	69371
2016-06-23	17.64	18.18	17.64	18.16	80416
2016-06-24	17.44	17.85	17.21	17.49	221418
2016-06-27	17.27	17.27	16.72	17.14	108581
2016-06-28	17.23	17.25	16.89	17.01	87099
2016-06-29	17.27	17.40	16.99	17.38	67596
2016-06-30	17.38	17.96	17.28	17.92	88488
2016-07-01	17.88	17.93	17.57	17.79	55692
2016-07-05	17.67	17.67	17.21	17.51	51688
2016-07-06	17.37	17.70	17.10	17.60	76055
2016-07-07	17.69	17.82	17.37	17.76	86483
2016-07-08	17.93	18.29	17.79	18.24	82321
2016-07-11	18.31	18.48	18.25	18.47	54728
2016-07-12	18.49	18.79	18.25	18.69	83916
2016-07-13	18.70	18.87	18.32	18.87	63985
2016-07-14	19.00	19.03	18.80	18.86	44328
2016-07-15	19.01	19.21	18.87	19.19	69914
2016-07-18	19.25	19.36	19.01	19.27	79216
2016-07-19	19.29	19.32	19.14	19.16	81423
2016-07-20	19.29	19.43	18.82	19.35	72499
2016-07-21	19.36	19.36	18.75	18.89	40229
2016-07-22	18.89	19.29	18.75	19.14	46700
2016-07-25	19.15	19.20	19.03	19.15	39252
2016-07-26	19.16	19.22	18.91	19.18	67182
2016-07-27	19.21	19.65	19.10	19.60	60789
2016-07-28	19.55	19.77	19.31	19.58	60934
2016-07-29	18.90	19.16	18.50	19.11	135984
2016-08-01	18.99	19.36	18.76	19.36	93468
2016-08-02	19.30	19.42	19.19	19.24	118217
2016-08-03	19.20	19.34	19.17	19.24	58598
2016-08-04	19.30	19.32	19.14	19.19	83118
2016-08-05	19.23	19.57	19.22	19.45	63272
2016-08-08	19.39	19.76	19.35	19.61	64636
2016-08-09	19.55	19.79	19.52	19.65	71183
2016-08-10	19.63	19.73	19.37	19.45	113653
2016-08-11	19.54	19.54	19.35	19.43	81368
2016-08-12	19.42	19.72	19.27	19.39	37584
2016-08-15	19.42	19.57	19.39	19.49	42709
2016-08-16	19.44	19.44	18.91	19.11	56461
2016-08-17	19.12	19.16	18.82	18.94	54707
2016-08-18	18.79	19.06	18.79	19.05	75858
2016-08-19	19.05	19.05	18.84	18.89	90079
2016-08-22	18.86	18.89	18.50	18.87	71611
2016-08-23	18.85	19.12	18.84	19.08	79065
2016-08-24	19.04	19.27	18.97	19.25	76667
2016-08-25	19.27	19.45	19.17	19.44	61097
2016-08-26	19.39	19.68	19.19	19.26	51451
2016-08-29	19.36	19.46	19.20	19.38	44037
2016-08-30	19.35	19.57	19.35	19.55	38043
2016-08-31	19.46	19.48	19.22	19.28	81271
2016-09-01	19.31	19.31	18.99	19.17	49034
2016-09-02	19.23	19.44	19.12	19.43	50345
2016-09-06	19.42	19.43	19.15	19.36	47482
2016-09-07	19.37	19.52	19.27	19.51	66490
2016-09-08	19.53	19.53	19.15	19.22	32821
2016-09-09	18.93	18.94	18.13	18.15	74254
2016-09-12	18.17	18.34	17.82	18.13	68027
2016-09-13	18.10	18.35	17.76	17.79	59044
2016-09-14	17.87	17.87	17.53	17.55	50868
2016-09-15	17.70	17.86	17.65	17.85	68657
2016-09-16	17.88	18.31	17.75	18.14	147817
2016-09-19	18.24	18.33	18.13	18.19	43204
2016-09-20	18.34	18.34	17.90	17.93	48395
2016-09-21	18.02	18.49	18.02	18.48	54153
2016-09-22	18.49	19.18	18.49	19.17	95534
2016-09-23	18.95	19.11	18.72	19.08	79326
2016-09-26	18.93	18.93	18.43	18.44	49622
2016-09-27	18.45	18.53	18.18	18.26	55756
2016-09-28	18.23	18.60	18.23	18.56	65940
2016-09-29	18.51	18.51	18.21	18.28	44434
2016-09-30	18.34	18.64	18.23	18.60	83586
2016-10-03	18.49	18.50	18.30	18.38	57996
2016-10-04	18.40	18.55	18.25	18.32	34096
2016-10-05	18.49	18.64	18.30	18.55	47973
2016-10-06	18.53	18.70	18.28	18.68	40158
2016-10-07	18.80	18.80	18.18	18.34	41439
2016-10-10	18.51	18.54	18.35	18.37	35248
2016-10-11	18.30	18.32	17.84	17.89	42222
2016-10-12	17.84	17.95	17.63	17.86	38307
2016-10-13	17.73	17.73	17.34	17.43	63926
2016-10-14	17.53	17.60	17.23	17.41	56958
2016-10-17	17.46	17.46	17.17	17.18	42581
2016-10-18	17.20	17.23	16.72	16.74	62229
2016-10-19	16.59	17.09	16.59	16.75	89305
2016-10-20	16.72	16.82	16.41	16.51	109987
2016-10-21	16.35	16.63	16.35	16.49	75531
2016-10-24	16.70	17.20	16.50	17.20	95905
2016-10-25	17.15	17.20	16.70	17.10	83848
2016-10-26	17.00	17.25	16.80	17.05	61910
2016-10-27	17.25	17.25	16.45	16.45	47627
2016-10-28	18.00	18.20	17.25	17.55	95555
2016-10-31	17.70	18.55	17.35	18.20	131550
2016-11-01	18.35	18.60	18.20	18.50	81301
2016-11-02	18.50	18.65	17.95	18.00	44621
2016-11-03	18.15	18.15	17.40	17.50	55208
2016-11-04	17.55	17.60	16.90	16.90	85391
2016-11-07	17.35	17.78	17.25	17.65	99754
2016-11-08	17.60	17.80	17.45	17.65	46814
2016-11-09	17.50	18.80	17.20	18.80	88344
2016-11-10	19.25	20.30	18.80	20.00	145110
2016-11-11	20.05	21.55	20.05	21.55	199942
2016-11-14	22.15	22.15	21.10	21.65	128055
2016-11-15	21.70	21.70	21.25	21.50	61874
2016-11-16	21.50	21.70	21.30	21.65	72651
2016-11-17	21.65	22.45	21.30	22.40	163705
2016-11-18	22.40	22.65	21.95	22.55	172263
2016-11-21	22.45	22.80	22.00	22.40	65309
2016-11-22	22.55	22.55	21.70	22.35	118495
2016-11-23	22.35	22.40	22.05	22.35	107694
2016-11-25	22.45	22.70	22.45	22.50	41058
2016-11-28	22.40	22.60	22.05	22.45	103155
2016-11-29	22.50	22.50	22.05	22.20	82188
2016-11-30	22.40	22.40	21.80	22.10	76121
2016-12-01	22.15	22.60	21.60	21.80	68583
2016-12-02	21.80	22.10	21.65	22.05	52788
2016-12-05	22.45	22.60	22.15	22.45	107258
2016-12-06	22.45	22.80	22.20	22.75	130834
2016-12-07	22.75	23.15	22.45	23.15	74096
2016-12-08	23.25	23.80	23.00	23.55	147990
2016-12-09	23.70	23.85	23.30	23.65	129074
2016-12-12	23.65	23.85	23.15	23.80	117524
2016-12-13	24.00	24.05	23.55	23.75	98242
2016-12-14	23.75	24.00	23.60	23.80	65680
2016-12-15	23.75	24.13	23.60	24.00	134384
2016-12-16	24.10	24.80	23.70	24.10	1207293
2016-12-19	24.05	24.45	23.73	24.05	126999
2016-12-20	24.20	24.25	23.70	23.91	151825
2016-12-21	23.90	24.00	23.50	23.60	80153
2016-12-22	23.45	23.75	22.95	23.00	109909
2016-12-23	23.00	23.05	22.80	22.95	94467
2016-12-27	23.05	23.40	22.95	23.25	117722
2016-12-28	23.25	23.38	22.78	22.85	72888
2016-12-29	22.90	23.03	22.55	22.65	114186
2016-12-30	22.55	22.60	22.25	22.40	106909
2017-01-03	22.70	22.75	22.25	22.50	107049
2017-01-04	22.50	22.65	22.35	22.50	128834
2017-01-05	22.45	22.53	22.15	22.40	97668
2017-01-06	22.45	22.45	22.05	22.15	75274
2017-01-09	22.15	22.30	21.75	22.00	79266
2017-01-10	22.00	22.65	21.90	22.60	104404
2017-01-11	22.45	22.85	22.25	22.80	100573
2017-01-12	22.65	22.65	21.90	22.10	63839
2017-01-13	22.30	22.35	21.85	22.00	113360
2017-01-17	21.85	21.85	21.50	21.55	71207
2017-01-18	21.70	21.75	21.35	21.60	52221
2017-01-19	21.70	21.70	21.20	21.50	66200
2017-01-20	21.50	21.65	21.35	21.50	61527
2017-01-23	21.50	21.60	21.10	21.30	56746
2017-01-24	21.40	22.05	21.40	21.95	84067
2017-01-25	22.20	22.30	21.90	22.10	65837
2017-01-26	22.05	22.05	21.60	21.80	36786
2017-01-27	21.85	22.00	21.65	21.95	134825
2017-01-30	21.75	21.80	21.20	21.40	101227
2017-01-31	21.30	21.55	21.00	21.50	75003
2017-02-01	21.85	21.85	20.85	21.10	78268
2017-02-02	21.10	21.15	20.78	20.85	63624
2017-02-03	21.05	21.45	20.88	21.45	68997
2017-02-06	21.35	21.35	20.80	21.10	64241
2017-02-07	22.00	23.30	21.60	23.05	204037
2017-02-08	23.10	23.10	22.40	22.50	84147
2017-02-09	22.60	23.20	22.60	23.00	53237
2017-02-10	23.25	23.35	22.88	23.10	68393
2017-02-13	23.15	23.60	23.05	23.40	69409
2017-02-14	23.20	23.30	22.95	23.15	66066
2017-02-15	22.90	23.45	22.90	23.45	38864
2017-02-16	23.45	23.50	22.90	23.25	78656
2017-02-17	23.30	23.30	23.00	23.30	86639
2017-02-21	23.30	23.55	22.95	23.25	69756
2017-02-22	23.30	23.40	22.70	22.90	72392
2017-02-23	23.05	23.10	22.45	22.60	82926
2017-02-24	22.25	22.75	22.20	22.70	59215
2017-02-27	22.55	22.80	22.35	22.70	89061
2017-02-28	22.55	22.55	21.90	21.90	98068
2017-03-01	22.35	22.85	22.20	22.75	86508
2017-03-02	22.75	22.75	22.25	22.30	42850
2017-03-03	22.35	22.35	21.90	22.25	52990
2017-03-06	22.00	22.15	21.48	21.95	35957
2017-03-07	21.85	22.00	21.65	21.70	39509
2017-03-08	21.85	21.85	21.43	21.45	52957
2017-03-09	21.35	21.75	21.25	21.30	55605
2017-03-10	21.45	21.50	21.15	21.45	88291
2017-03-13	21.35	21.95	21.30	21.80	76106
2017-03-14	21.70	21.85	21.30	21.66	46642
2017-03-15	21.80	22.33	21.80	22.20	64411
2017-03-16	22.25	22.45	22.10	22.30	60437
2017-03-17	22.30	22.65	22.05	22.60	265923
2017-03-20	22.55	22.60	21.95	22.05	55413
2017-03-21	22.20	22.25	21.30	21.35	72707
2017-03-22	21.20	21.45	21.10	21.45	91605
2017-03-23	21.50	21.95	21.35	21.80	83929
2017-03-24	21.90	22.15	21.70	21.95	75361
2017-03-27	21.80	22.10	21.50	21.90	45864
2017-03-28	21.85	22.20	21.60	22.10	102628
2017-03-29	22.05	22.05	21.30	21.30	65563
2017-03-30	21.40	21.75	21.25	21.55	106195
2017-03-31	21.55	21.70	21.15	21.30	189023
2017-04-03	21.40	21.55	20.45	20.45	142059
2017-04-04	20.40	20.60	19.85	20.00	135868
2017-04-05	20.10	20.45	19.80	19.85	120293
2017-04-06	19.95	20.50	19.75	20.45	95130
2017-04-07	20.35	20.50	20.05	20.30	65720
2017-04-10	20.35	20.60	20.05	20.15	43295
2017-04-11	20.00	20.60	19.90	20.55	92025
2017-04-12	20.45	20.50	19.65	19.70	52534
2017-04-13	19.65	19.80	19.30	19.40	74767
2017-04-17	19.55	20.00	19.40	20.00	88306
2017-04-18	19.85	20.20	19.75	20.15	60593
2017-04-19	20.30	20.50	20.10	20.30	96227
2017-04-20	20.45	20.90	20.35	20.85	56327
2017-04-21	20.75	20.80	20.50	20.70	65538
2017-04-24	21.15	21.15	20.85	21.00	64360
2017-04-25	21.30	21.50	21.10	21.25	54546
2017-04-26	21.15	21.60	20.65	21.35	97719
2017-04-27	21.30	21.90	21.10	21.75	74070
2017-04-28	21.95	22.45	21.63	22.10	167327
2017-05-01	22.25	22.65	21.30	21.95	119113
2017-05-02	21.90	22.10	21.23	21.55	121386
2017-05-03	21.35	21.75	21.10	21.65	81901
2017-05-04	21.75	21.85	21.30	21.75	53887
2017-05-05	21.85	21.85	21.05	21.50	57837
2017-05-08	21.40	21.50	21.15	21.30	45528
2017-05-09	21.30	21.60	21.15	21.55	75671
2017-05-10	21.50	21.70	21.20	21.60	83284
2017-05-11	21.40	21.60	21.00	21.50	59982
2017-05-12	21.35	21.35	21.00	21.10	57087
2017-05-15	21.25	21.45	21.15	21.40	48411
2017-05-16	21.45	21.65	21.00	21.60	65424
2017-05-17	21.20	21.20	20.30	20.45	124265
2017-05-18	20.30	20.70	20.25	20.65	76992
2017-05-19	20.65	20.95	20.53	20.60	73850
2017-05-22	20.60	20.85	20.35	20.80	47726
2017-05-23	20.80	20.95	20.40	20.90	59886
2017-05-24	20.95	21.20	20.60	20.80	55440
2017-05-25	20.90	21.00	20.70	20.80	47913
2017-05-26	20.80	20.95	20.55	20.85	52900
2017-05-30	20.70	20.80	20.50	20.75	49061
2017-05-31	20.90	21.25	20.30	21.05	106619
2017-06-01	21.10	21.60	21.00	21.50	72838
2017-06-02	21.65	22.50	21.50	22.05	93714
2017-06-05	22.00	22.15	21.55	21.70	101173
2017-06-06	21.45	21.60	21.20	21.40	42865
2017-06-07	21.35	21.75	21.15	21.60	56937
2017-06-08	21.50	22.45	21.50	22.45	63161
2017-06-09	22.45	22.73	22.10	22.70	116142
2017-06-12	22.65	22.75	21.90	22.25	70032
2017-06-13	22.30	22.35	21.90	22.00	55938
2017-06-14	22.00	22.20	21.50	21.75	154891
2017-06-15	21.45	21.80	21.45	21.70	54237
2017-06-16	21.00	21.60	21.00	21.45	127032
2017-06-19	21.60	21.70	21.30	21.55	52060
2017-06-20	21.45	21.55	21.00	21.21	42120
2017-06-21	21.30	21.30	21.00	21.10	45018
2017-06-22	21.05	21.55	20.80	21.00	60165
2017-06-23	21.05	21.60	21.03	21.50	137628
2017-06-26	21.55	21.70	20.95	21.35	48459
2017-06-27	21.40	21.60	21.20	21.40	60477
2017-06-28	21.60	22.10	21.20	22.05	79195
2017-06-29	22.05	22.10	21.20	21.95	82595
2017-06-30	21.95	22.00	21.20	21.60	84526
2017-07-03	21.60	22.10	21.25	21.95	37449
2017-07-05	21.85	21.90	21.20	21.45	47374
2017-07-06	21.15	21.50	21.05	21.30	60877
2017-07-07	21.35	21.95	21.20	21.90	41101
2017-07-10	21.80	22.00	21.50	21.75	60609
2017-07-11	21.75	22.05	21.10	21.95	117472
2017-07-12	22.10	22.45	21.80	22.20	62886
2017-07-13	22.15	22.15	21.70	21.80	44320
2017-07-14	21.75	22.00	21.55	21.95	61444
2017-07-17	21.90	22.20	21.65	22.05	69596
2017-07-18	21.95	22.43	21.90	22.35	92448
2017-07-19	22.45	22.80	22.40	22.70	62616
2017-07-20	22.70	22.70	22.25	22.55	48691
2017-07-21	23.00	23.00	22.25	22.35	92156
2017-07-24	22.40	22.50	21.75	22.25	50315
2017-07-25	22.35	22.50	22.25	22.35	75752
2017-07-26	22.50	22.50	21.70	21.70	36214
2017-07-27	21.95	22.20	21.30	22.00	49774
2017-07-28	22.00	22.20	21.80	22.05	50285
2017-07-31	22.10	22.15	21.90	22.00	150062
2017-08-01	22.25	22.25	22.00	22.15	70834
2017-08-02	22.15	22.43	21.85	22.25	113751
2017-08-03	22.20	22.45	22.05	22.25	91552
2017-08-04	22.35	22.45	22.05	22.30	58057
2017-08-07	22.20	22.40	22.18	22.35	40694
2017-08-08	22.30	22.60	22.20	22.30	52211
2017-08-09	22.15	22.40	22.00	22.35	91730
2017-08-10	22.25	22.50	22.05	22.20	80902
2017-08-11	22.25	22.55	21.95	22.15	97016
2017-08-14	22.40	22.75	22.25	22.60	126567
2017-08-15	22.65	22.65	22.30	22.35	50386
2017-08-16	22.40	22.75	22.40	22.50	61286
2017-08-17	22.40	22.50	21.85	22.00	70352
2017-08-18	21.80	22.05	21.65	21.75	74661
2017-08-21	21.70	21.95	21.55	21.70	49244
2017-08-22	21.90	22.05	21.80	22.00	27813
2017-08-23	21.80	22.05	21.65	21.90	40331
2017-08-24	22.00	22.00	21.65	21.75	52842
2017-08-25	21.85	22.05	21.75	22.00	32449
2017-08-28	22.00	22.25	21.80	22.15	73434
2017-08-29	21.90	22.50	21.90	22.45	54288
2017-08-30	22.40	22.50	22.30	22.40	42621
2017-08-31	22.55	22.65	22.45	22.50	58623
2017-09-01	22.50	22.70	22.45	22.65	50016
2017-09-05	22.65	22.85	22.50	22.70	70654
2017-09-06	22.70	22.75	22.45	22.65	74832
2017-09-07	22.75	22.75	22.55	22.65	46967
2017-09-08	22.59	22.70	22.20	22.30	45070
2017-09-11	22.50	22.65	22.10	22.65	54074
2017-09-12	22.75	22.90	22.45	22.50	30790
2017-09-13	22.55	22.75	22.35	22.70	61883
2017-09-14	22.60	22.70	22.35	22.50	54618
2017-09-15	22.40	22.85	22.40	22.60	240494
2017-09-18	22.70	23.10	22.70	23.10	52029
2017-09-19	23.20	23.38	22.95	23.05	95648
2017-09-20	23.05	23.35	22.95	23.00	89419
2017-09-21	23.00	23.00	22.50	22.75	69142
2017-09-22	22.70	23.25	22.70	23.15	53011
2017-09-25	23.05	23.28	22.75	22.95	70696
2017-09-26	23.20	23.35	23.00	23.25	50868
2017-09-27	23.40	24.50	23.35	24.36	160753
2017-09-28	24.40	24.70	23.95	24.65	75621
2017-09-29	24.55	24.65	24.05	24.10	96035
2017-10-02	24.20	25.05	23.95	25.00	86703
2017-10-03	24.90	25.35	24.50	25.30	92418
2017-10-04	25.25	25.70	25.20	25.50	74893
2017-10-05	25.65	25.65	25.30	25.55	46969
2017-10-06	25.40	25.50	25.15	25.40	78364
2017-10-09	25.50	25.90	25.20	25.50	1085055
2017-10-10	25.55	25.65	25.25	25.50	108464
2017-10-11	25.45	25.80	25.45	25.65	57309
2017-10-12	25.65	25.80	25.40	25.70	51302
2017-10-13	25.80	25.85	25.30	25.65	50472
2017-10-16	25.70	25.95	25.45	25.75	39492
2017-10-17	25.70	25.85	25.40	25.55	41707
2017-10-18	25.80	25.95	25.55	25.70	52884
2017-10-19	25.55	25.60	25.05	25.55	30753
2017-10-20	25.80	25.85	25.40	25.45	36948
2017-10-23	25.50	25.50	25.10	25.25	39361
2017-10-24	25.25	25.60	25.20	25.45	50444
2017-10-25	25.30	25.60	25.05	25.35	65821
2017-10-26	26.00	26.30	25.65	26.25	56350
2017-10-27	26.35	26.85	25.80	26.80	59499
2017-10-30	26.65	26.65	26.15	26.20	67702
2017-10-31	26.45	27.45	26.40	27.20	99513
2017-11-01	27.55	27.55	26.55	27.10	72134
2017-11-02	27.20	27.25	26.90	27.15	51535
2017-11-03	27.15	27.40	26.55	26.65	44329
2017-11-06	26.65	26.95	26.50	26.90	40729
2017-11-07	26.75	27.00	25.85	25.95	88140
2017-11-08	25.65	26.35	25.55	26.30	137503
2017-11-09	26.05	26.35	25.60	26.20	61427
2017-11-10	26.05	26.45	26.00	26.20	41180
2017-11-13	26.10	26.30	25.90	25.95	54219
2017-11-14	25.80	26.20	25.80	26.10	87517
2017-11-15	25.75	26.25	25.65	25.85	56731
2017-11-16	26.00	26.90	26.00	26.75	73562
2017-11-17	26.55	26.85	26.10	26.60	59199
2017-11-20	26.65	27.65	26.50	27.60	90201
2017-11-21	27.65	28.30	27.50	28.05	123614
2017-11-22	28.00	28.05	27.45	27.55	55210
2017-11-24	27.55	27.70	27.05	27.60	35201
2017-11-27	27.60	27.70	27.25	27.55	59575
2017-11-28	27.60	28.25	27.35	28.25	66817
2017-11-29	28.20	28.35	27.75	27.95	74228
2017-11-30	28.10	28.20	27.10	27.25	86093
2017-12-01	27.35	27.35	26.00	27.05	79834
2017-12-04	27.40	27.40	26.75	26.80	59219
2017-12-05	26.80	27.05	26.15	26.40	61863
2017-12-06	26.20	26.55	26.15	26.30	74572
2017-12-07	26.20	26.65	26.10	26.30	71493
2017-12-08	26.50	26.55	26.10	26.15	36298
2017-12-11	26.25	26.38	25.80	25.80	74532
2017-12-12	25.90	26.05	25.65	25.70	48886
2017-12-13	25.65	26.20	25.55	25.80	81608
2017-12-14	25.80	26.25	25.25	25.45	88099
2017-12-15	25.60	26.60	25.60	26.20	555865
2017-12-18	26.40	27.45	26.40	27.25	72426
2017-12-19	27.30	27.38	26.60	26.90	93013
2017-12-20	27.10	27.15	26.75	26.80	39070
2017-12-21	26.80	27.10	26.75	26.90	72505
2017-12-22	26.90	26.90	26.40	26.60	34803
2017-12-26	26.55	26.65	26.14	26.50	52740
2017-12-27	26.50	26.90	26.30	26.36	36551
2017-12-28	26.40	26.55	26.10	26.45	73117
2017-12-29	26.50	26.55	25.75	25.75	95664
2018-01-02	25.90	26.95	25.85	26.50	117863
2018-01-03	26.55	26.70	26.20	26.25	62858
2018-01-04	26.50	27.15	26.45	26.75	56217
2018-01-05	26.75	27.05	26.60	26.85	40072
2018-01-08	26.75	26.90	26.55	26.70	40337
2018-01-09	26.75	27.00	26.50	26.60	53925
2018-01-10	26.45	26.85	26.33	26.85	133979
2018-01-11	26.85	27.75	26.80	27.70	74345
2018-01-12	27.70	28.10	27.50	27.70	46469
2018-01-16	27.85	28.00	26.70	26.75	105055
2018-01-17	27.05	27.35	26.85	27.15	54753
2018-01-18	27.10	27.20	26.50	26.60	64411
2018-01-19	26.55	27.30	26.55	27.25	61577
2018-01-22	27.05	27.05	26.45	26.55	62766
2018-01-23	26.60	26.95	26.25	26.85	44902
2018-01-24	26.80	27.00	26.20	26.40	54035
2018-01-25	26.60	27.55	26.30	27.55	132611
2018-01-26	27.70	27.90	27.25	27.80	82739
2018-01-29	27.65	27.90	27.40	27.50	51042
2018-01-30	27.15	27.85	27.15	27.65	178037
2018-01-31	27.75	27.95	27.35	27.50	170169
2018-02-01	27.40	28.45	27.30	28.45	172858
2018-02-02	28.10	28.30	27.75	28.05	208744
2018-02-05	27.80	28.30	26.70	26.70	86592
2018-02-06	26.40	27.10	25.08	26.90	256762
2018-02-07	26.75	27.25	26.30	26.85	119663
2018-02-08	26.90	26.90	26.05	26.20	90310
2018-02-09	26.30	26.30	25.35	25.95	156872
2018-02-12	26.05	26.10	25.50	26.00	169434
2018-02-13	25.90	26.10	25.75	25.90	103747
2018-02-14	25.60	26.10	25.60	25.95	98078
2018-02-15	26.20	26.20	25.83	26.15	65132
2018-02-16	26.15	26.33	26.05	26.20	66494
2018-02-20	26.00	26.58	26.00	26.25	53603
2018-02-21	26.35	26.80	26.25	26.40	54036
2018-02-22	26.50	26.70	26.45	26.45	51657
2018-02-23	26.80	26.80	26.40	26.70	42687
2018-02-26	26.70	26.75	26.45	26.60	49760
2018-02-27	26.50	26.85	26.40	26.40	67495
2018-02-28	26.50	26.50	25.70	25.70	94559
2018-03-01	25.70	26.00	25.40	25.65	60643
2018-03-02	25.40	26.05	25.20	25.75	67167
2018-03-05	25.70	26.20	25.50	25.95	49983
2018-03-06	26.10	26.40	25.88	26.40	63970
2018-03-07	26.25	26.60	26.20	26.40	111027
2018-03-08	26.55	27.05	26.45	26.95	67230
2018-03-09	27.20	27.30	26.85	27.25	118674
2018-03-12	27.40	27.80	27.38	27.65	99615
2018-03-13	27.75	27.95	27.50	27.85	70441
2018-03-14	28.00	28.00	27.65	27.81	100851
2018-03-15	27.80	28.25	27.80	27.90	135613
2018-03-16	28.00	28.75	27.75	28.65	381588
2018-03-19	28.55	28.55	27.45	27.80	102030
2018-03-20	27.90	27.95	27.55	27.70	56896
2018-03-21	27.80	28.15	27.70	27.90	46857
2018-03-22	27.60	27.85	27.30	27.35	56861
2018-03-23	27.35	27.70	26.70	26.70	81752
2018-03-26	27.05	27.40	26.85	27.35	47902
2018-03-27	27.40	27.65	26.75	26.80	93051
2018-03-28	26.85	26.95	26.55	26.85	102236
2018-03-29	26.95	27.45	26.90	27.20	110883
2018-04-02	27.10	27.10	26.40	26.55	68736
2018-04-03	26.75	27.50	26.60	27.50	105299
2018-04-04	27.00	28.05	26.95	28.00	89388
2018-04-05	28.20	28.35	27.90	28.25	70041
2018-04-06	27.95	28.60	27.70	28.15	116910
2018-04-09	28.40	28.75	28.00	28.50	124975
2018-04-10	28.90	29.05	28.46	28.80	83578
2018-04-11	28.50	29.00	28.50	29.00	75675
2018-04-12	29.30	29.40	28.95	29.30	104229
2018-04-13	29.45	29.60	29.18	29.30	90990
2018-04-16	29.60	29.63	29.35	29.50	84633
2018-04-17	29.80	29.95	29.55	29.65	89226
2018-04-18	29.70	29.85	29.15	29.75	99663
2018-04-19	29.60	29.80	29.25	29.30	56761
2018-04-20	29.20	29.63	29.18	29.45	62583
2018-04-23	29.45	29.70	29.10	29.25	70891
2018-04-24	29.35	29.50	29.10	29.25	88418
2018-04-25	29.20	29.30	28.70	28.90	114734
2018-04-26	29.10	30.00	28.85	29.90	135790
2018-04-27	30.00	30.00	29.35	29.70	110479
2018-04-30	30.00	30.20	29.80	29.95	171346
2018-05-01	30.00	30.00	29.45	29.90	136717
2018-05-02	29.95	30.85	29.83	30.80	89116
2018-05-03	30.75	31.05	30.45	30.70	120132
2018-05-04	30.55	30.95	30.45	30.60	82028
2018-05-07	30.70	30.95	30.60	30.70	84459
2018-05-08	30.80	31.20	30.80	31.10	93263
2018-05-09	31.25	31.70	31.20	31.60	113351
2018-05-10	31.60	31.90	31.60	31.80	115865
2018-05-11	31.80	31.95	31.15	31.30	91091
2018-05-14	31.35	31.35	30.60	30.65	111351
2018-05-15	30.60	30.85	30.55	30.65	94067
2018-05-16	30.80	31.75	30.80	31.70	313667
2018-05-17	31.70	32.35	31.70	32.05	301339
2018-05-18	32.20	32.45	31.90	32.35	105156
2018-05-21	32.55	32.60	32.00	32.50	235924
2018-05-22	32.50	32.70	32.25	32.25	58691
2018-05-23	32.15	32.35	31.90	32.00	73184
2018-05-24	32.05	32.25	31.70	32.10	188763
2018-05-25	32.15	32.45	31.95	32.15	58489
2018-05-29	31.95	32.50	31.85	32.35	82630
2018-05-30	32.60	32.95	32.50	32.55	80473
2018-05-31	32.65	32.70	32.25	32.50	131080
2018-06-01	32.70	33.08	32.55	32.80	156523
2018-06-04	33.00	33.45	33.00	33.30	128627
2018-06-05	33.50	33.58	32.90	33.50	81632
2018-06-06	33.50	33.95	33.30	33.90	85414
2018-06-07	33.75	33.83	33.25	33.40	87325
2018-06-08	33.35	33.50	33.20	33.25	75418
2018-06-11	33.20	33.45	32.85	33.25	130917
2018-06-12	33.30	33.50	33.00	33.45	65789
2018-06-13	33.45	33.80	33.15	33.15	157788
2018-06-14	33.20	33.65	33.15	33.60	55009
2018-06-15	33.65	34.05	33.30	34.05	290173
2018-06-18	33.80	34.45	33.50	34.25	78599
2018-06-19	34.05	34.83	33.90	34.75	166360
2018-06-20	34.95	35.65	34.68	35.56	136041
2018-06-21	35.65	35.93	34.95	35.50	165981
2018-06-22	35.80	36.30	35.25	36.15	374819
2018-06-25	36.05	36.10	35.50	35.85	248802
2018-06-26	35.90	36.65	35.80	36.25	356832
2018-06-27	36.30	36.90	36.15	36.20	269062
2018-06-28	36.25	36.45	35.80	36.00	275959
2018-06-29	36.05	36.35	35.95	36.00	109258
2018-07-02	36.00	36.60	35.45	36.60	193515
2018-07-03	36.75	36.90	35.45	35.90	122302
2018-07-05	36.20	36.95	35.90	36.65	316243
2018-07-06	36.85	39.20	36.75	38.85	262295
2018-07-09	38.90	38.90	38.20	38.75	119267
2018-07-10	38.80	38.90	37.70	37.95	141159
2018-07-11	37.70	38.00	37.25	37.30	93882
2018-07-12	37.40	37.78	37.05	37.50	193595
2018-07-13	37.75	37.95	37.30	37.35	150913
2018-07-16	37.40	37.45	36.85	36.95	123803
2018-07-17	36.85	37.48	36.65	37.15	76037
2018-07-18	37.00	37.13	36.36	36.90	192777
2018-07-19	37.05	37.88	37.00	37.65	160428
2018-07-20	37.75	38.00	37.40	37.50	105063
2018-07-23	37.40	37.45	36.95	37.00	290852
2018-07-24	37.00	37.20	35.90	36.00	260665
2018-07-25	36.10	36.65	35.93	36.55	181178
2018-07-26	37.90	37.90	34.75	35.70	239935
2018-07-27	35.70	36.45	35.25	35.35	223194
2018-07-30	35.40	35.45	34.75	34.85	116844
2018-07-31	34.85	35.25	34.55	34.90	197792
2018-08-01	34.90	34.95	34.20	34.95	160367
2018-08-02	34.85	35.40	34.35	35.30	188516
2018-08-03	35.45	35.70	34.80	35.15	76524
2018-08-06	35.20	35.70	34.80	35.50	92545
2018-08-07	35.70	36.05	35.60	35.80	92051
2018-08-08	35.85	35.85	35.15	35.75	78735
2018-08-09	35.70	35.85	35.40	35.45	70560
2018-08-10	35.20	35.65	35.00	35.40	73142
2018-08-13	35.40	35.70	35.05	35.10	92137
2018-08-14	35.20	35.65	35.00	35.45	84299
2018-08-15	35.35	35.55	34.63	34.80	102054
2018-08-16	34.90	35.20	34.43	34.60	77879
2018-08-17	34.50	35.00	33.90	34.55	133679
2018-08-20	34.60	35.15	34.55	34.85	106419
2018-08-21	35.10	35.90	35.10	35.35	133986
2018-08-22	35.35	35.65	35.00	35.20	124989
2018-08-23	35.30	35.50	34.70	34.75	61413
2018-08-24	34.75	35.15	34.58	34.85	178189
2018-08-27	35.10	36.45	34.85	36.40	160388
2018-08-28	36.45	36.95	36.30	36.60	108190
2018-08-29	36.70	36.75	36.30	36.65	82508
2018-08-30	36.60	36.75	35.85	36.45	105441
2018-08-31	36.35	37.05	36.20	36.95	120132
2018-09-04	36.95	37.10	36.06	36.85	144179
2018-09-05	36.80	36.90	36.40	36.70	82171
2018-09-06	36.65	36.75	36.05	36.30	77839
2018-09-07	36.15	36.65	35.98	36.30	73480
2018-09-10	36.40	36.45	35.89	36.20	86987
2018-09-11	36.05	36.50	35.90	36.20	114810
2018-09-12	36.15	36.35	35.55	36.20	151343
2018-09-13	36.45	36.45	35.85	35.95	66693
2018-09-14	35.90	36.50	35.65	36.20	73044
2018-09-17	36.25	36.40	35.70	36.20	197950
2018-09-18	36.20	37.10	36.05	36.65	120687
2018-09-19	36.55	36.55	35.75	35.85	157189
2018-09-20	35.95	36.75	35.95	36.65	70975
2018-09-21	36.60	36.80	36.10	36.45	334275
2018-09-24	36.35	36.55	36.05	36.25	81078
2018-09-25	36.30	36.60	36.05	36.05	130583
2018-09-26	35.90	35.95	34.85	34.96	216868
2018-09-27	35.00	35.25	33.90	34.00	215071
2018-09-28	33.75	34.55	33.35	34.30	441555
2018-10-01	34.34	34.47	33.41	33.43	204192
2018-10-02	33.22	33.49	32.76	32.96	136744
2018-10-03	33.11	33.59	32.68	33.52	180104
2018-10-04	33.32	33.46	32.66	32.93	146870
2018-10-05	32.88	33.09	32.08	32.24	259921
2018-10-08	32.09	32.20	31.51	31.69	291123
2018-10-09	31.54	31.66	31.26	31.33	191325
2018-10-10	31.11	31.28	30.71	30.82	305378
2018-10-11	30.75	31.22	30.60	30.64	186239
2018-10-12	31.18	31.18	30.15	30.23	182452
2018-10-15	30.08	30.60	29.89	30.07	216391
2018-10-16	30.23	30.77	29.84	30.73	171572
2018-10-17	30.63	30.81	30.45	30.54	145610
2018-10-18	30.37	30.59	29.52	29.79	117303
2018-10-19	29.80	29.88	28.76	28.88	170945
2018-10-22	28.95	29.25	28.81	29.02	122809
2018-10-23	28.50	29.08	27.96	28.88	336902
2018-10-24	28.80	28.82	27.51	27.56	172588
2018-10-25	27.68	28.56	26.87	26.96	218874
2018-10-26	26.65	28.00	26.55	27.48	297313
2018-10-29	27.62	28.09	26.51	26.75	231122
2018-10-30	26.59	27.25	26.55	26.79	209285
2018-10-31	26.98	27.30	26.65	26.69	174135
2018-11-01	26.94	27.75	26.82	27.43	196254
2018-11-02	27.49	28.07	27.39	27.82	201101
2018-11-05	27.84	28.04	26.87	27.14	208636
2018-11-06	27.14	28.01	27.14	27.96	125253
2018-11-07	28.09	28.25	27.79	28.20	121051
2018-11-08	28.08	28.87	28.08	28.85	148334
2018-11-09	28.60	28.89	27.96	27.96	126043
2018-11-12	27.88	27.88	27.30	27.32	113842
2018-11-13	27.30	27.73	26.98	27.38	194543
2018-11-14	27.65	27.80	26.93	26.97	198215
2018-11-15	26.82	27.89	26.82	27.79	248270
2018-11-16	27.57	28.43	27.53	28.16	213230
2018-11-19	28.07	28.50	27.63	27.65	163730
2018-11-20	27.32	28.36	27.13	28.21	275194
2018-11-21	28.40	29.08	28.31	28.99	133039
2018-11-23	28.76	29.45	28.74	28.81	54496
2018-11-26	29.17	29.38	28.88	28.92	132671
2018-11-27	28.66	29.16	28.39	28.47	65164
2018-11-28	28.63	29.41	28.09	29.40	151648
2018-11-29	29.22	29.63	28.96	29.00	92369
2018-11-30	28.89	29.31	28.73	29.01	159810
2018-12-03	29.39	29.81	28.93	29.81	165746
2018-12-04	29.69	29.72	28.15	28.24	113703
2018-12-06	27.83	28.24	27.13	28.05	292576
2018-12-07	28.04	28.38	27.37	27.55	117208
2018-12-10	27.72	28.00	27.24	27.43	155288
2018-12-11	27.88	27.92	27.23	27.40	90512
2018-12-12	27.85	28.43	27.45	27.69	124084
2018-12-13	27.85	28.04	27.22	27.37	143499
2018-12-14	27.06	27.42	26.57	26.71	124992
2018-12-17	26.56	27.36	26.37	26.63	128307
2018-12-18	26.94	27.30	26.60	26.61	136456
2018-12-19	26.75	26.85	25.71	25.95	161873
2018-12-20	25.90	26.14	25.05	25.43	114350
2018-12-21	25.34	25.51	24.40	24.46	625229
2018-12-24	24.49	24.94	24.14	24.14	108056
2018-12-26	24.36	25.30	24.07	25.21	162569
2018-12-27	24.69	25.18	24.32	25.08	152058
2018-12-28	25.19	26.24	24.97	25.77	166859
2018-12-31	25.98	26.24	25.61	25.89	140880
2019-01-02	25.36	26.06	25.36	25.84	240798
2019-01-03	25.61	25.98	24.99	25.10	124942
2019-01-04	25.41	25.83	25.15	25.57	195553
2019-01-07	25.63	26.20	25.26	26.06	246360
2019-01-08	26.32	26.85	26.03	26.83	183077
2019-01-09	26.97	27.56	26.97	27.28	106053
2019-01-10	27.06	27.57	27.06	27.52	101572
2019-01-11	27.37	27.73	27.35	27.57	149978
2019-01-14	27.44	27.72	27.20	27.55	90883
2019-01-15	27.57	27.61	26.92	27.56	141909
2019-01-16	27.50	27.93	27.50	27.79	75612
2019-01-17	27.64	27.93	27.43	27.58	180960
2019-01-18	27.64	27.97	27.64	27.82	126135
2019-01-22	27.49	27.80	27.25	27.42	178652
2019-01-23	27.51	27.85	27.20	27.20	152708
2019-01-24	27.18	28.13	27.18	27.94	226827
2019-01-25	28.18	28.57	28.00	28.36	79360
2019-01-28	28.07	28.62	27.77	27.88	114903
2019-01-29	28.08	28.13	27.48	27.50	102137
2019-01-30	27.63	28.11	27.36	27.98	263374
2019-01-31	27.99	28.59	27.92	28.37	221954
2019-02-01	28.43	28.54	27.93	28.00	108235
2019-02-04	27.96	28.55	27.90	28.37	144126
2019-02-05	28.67	29.77	28.64	29.37	260652
2019-02-06	29.40	30.12	29.10	29.13	169084
2019-02-07	28.89	29.30	28.70	28.79	127253
2019-02-08	28.59	29.10	28.59	28.87	143180
2019-02-11	29.09	29.69	28.89	29.59	162592
2019-02-12	29.75	30.31	29.57	30.29	144503
2019-02-13	30.21	30.57	30.01	30.32	172079
2019-02-14	30.32	30.94	30.32	30.77	191255
2019-02-15	31.00	31.46	30.87	31.44	564075
2019-02-19	31.25	31.36	30.17	30.33	189495
2019-02-20	30.33	31.50	30.33	31.00	207635
2019-02-21	30.99	31.03	30.63	30.97	91074
2019-02-22	31.11	31.65	31.07	31.64	128566
2019-02-25	31.85	32.30	31.85	31.93	120864
2019-02-26	31.97	32.16	31.82	32.02	118944
2019-02-27	31.76	32.09	31.59	31.98	97179
2019-02-28	31.93	32.15	31.67	32.12	192427
2019-03-01	32.29	32.36	31.89	32.13	128087
2019-03-04	32.13	32.13	31.50	31.54	214164
2019-03-05	31.59	31.74	30.92	30.93	53263
2019-03-06	30.97	31.06	30.20	30.24	102745
2019-03-07	30.23	30.26	29.82	30.14	111428
2019-03-08	29.98	30.41	29.98	30.21	73303
2019-03-11	30.28	30.98	30.23	30.96	85510
2019-03-12	31.01	31.20	30.61	30.95	81318
2019-03-13	31.10	31.47	30.88	30.99	77536
2019-03-14	30.96	31.08	30.69	30.90	71777
2019-03-15	30.90	31.57	30.61	30.81	299890
2019-03-18	30.75	31.13	30.60	30.96	225276
2019-03-19	31.15	31.26	30.78	30.88	55424
2019-03-20	30.89	31.26	30.47	30.67	93834
2019-03-21	30.69	31.50	30.69	31.19	103792
2019-03-22	30.89	31.15	29.31	29.33	136251
2019-03-25	29.02	30.78	28.91	29.43	195790
2019-03-26	29.63	30.11	29.49	29.59	183910
2019-03-27	29.53	29.69	29.03	29.05	194451
2019-03-28	29.10	29.64	29.06	29.30	168667
2019-03-29	29.63	29.64	29.28	29.37	138173
2019-04-01	29.70	30.15	29.56	29.76	180233
2019-04-02	29.84	29.87	29.47	29.74	176206
2019-04-03	30.08	30.41	29.83	30.29	249763
2019-04-04	30.30	30.73	30.10	30.24	102013
2019-04-05	30.29	30.70	30.20	30.66	108675
2019-04-08	30.63	30.81	30.54	30.73	62993
2019-04-09	30.67	30.74	30.25	30.30	110555
2019-04-10	30.30	31.01	30.28	30.87	119667
2019-04-11	30.63	30.88	30.47	30.53	50809
2019-04-12	30.72	30.77	30.43	30.61	58777
2019-04-15	30.66	30.74	30.18	30.53	45658
2019-04-16	30.77	30.97	30.68	30.68	87186
2019-04-17	30.98	31.43	30.82	31.32	112481
2019-04-18	31.23	31.78	31.23	31.74	92656
2019-04-22	31.70	31.70	30.65	31.00	132312
2019-04-23	31.19	31.89	31.04	31.63	215963
2019-04-24	31.58	32.00	31.06	31.14	181185
2019-04-25	31.00	31.00	28.10	29.88	304250
2019-04-26	29.74	30.72	29.39	30.01	238376
2019-04-29	30.05	30.35	29.94	29.99	99759
2019-04-30	29.99	30.05	29.57	29.95	180868
2019-05-01	30.17	30.44	29.84	29.92	266953
2019-05-02	29.89	30.24	29.47	29.81	88544
2019-05-03	30.04	30.36	29.99	30.29	80699
2019-05-06	29.76	30.52	29.66	30.47	112054
2019-05-07	30.14	30.21	29.19	29.42	149694
2019-05-08	29.41	29.50	28.54	28.61	219240
2019-05-09	28.23	28.67	27.96	28.57	140622
2019-05-10	28.45	28.64	28.00	28.45	98501
2019-05-13	27.85	27.95	27.19	27.24	185168
2019-05-14	27.26	27.46	26.91	27.18	251383
2019-05-15	27.18	27.80	27.03	27.67	156230
2019-05-16	27.67	27.88	27.20	27.46	142872
2019-05-17	27.08	27.43	26.88	27.02	676095
2019-05-20	26.80	27.69	26.54	27.57	122227
2019-05-21	27.76	28.21	27.76	27.92	181383
2019-05-22	28.15	28.77	28.15	28.39	111575
2019-05-23	27.92	27.92	27.13	27.49	165688
2019-05-24	27.73	27.88	27.41	27.42	71110
2019-05-28	27.47	27.57	27.29	27.38	131130
2019-05-29	27.10	27.39	27.07	27.13	135123
2019-05-30	27.14	27.47	26.97	27.20	76129
2019-05-31	26.81	26.82	26.33	26.46	105464
2019-06-03	26.38	26.82	26.32	26.44	112616
2019-06-04	26.83	27.71	26.63	27.70	143109
2019-06-05	27.89	27.89	27.07	27.27	71269
2019-06-06	27.13	27.36	26.64	27.26	87055
2019-06-07	27.39	27.77	27.38	27.56	62275
2019-06-10	27.76	28.31	27.70	28.15	357069
2019-06-11	28.38	28.51	28.00	28.12	83549
2019-06-12	28.06	28.21	27.63	27.69	54861
2019-06-13	27.89	28.06	27.45	28.06	94980
2019-06-14	27.89	27.98	27.43	27.50	86772
2019-06-17	27.53	27.77	27.32	27.45	75374
2019-06-18	27.70	28.32	27.46	27.93	57371
2019-06-19	27.93	28.10	27.77	27.93	104604
2019-06-20	28.31	28.42	27.95	28.35	82183
2019-06-21	28.11	28.55	27.96	28.01	219075
2019-06-24	28.02	28.16	27.70	27.72	119761
2019-06-25	27.68	27.88	27.44	27.46	220386
2019-06-26	27.66	27.91	27.39	27.44	142778
2019-06-27	27.52	27.81	27.41	27.61	154625
2019-06-28	27.59	27.76	27.46	27.58	398130
2019-07-01	28.26	28.32	27.86	28.01	282235
2019-07-02	28.05	28.15	27.63	27.86	102295
2019-07-03	28.05	28.40	27.67	27.97	189969
2019-07-05	27.83	27.98	27.60	27.93	59270
2019-07-08	27.80	27.87	27.24	27.28	191173
2019-07-09	27.13	27.39	27.03	27.28	177147
2019-07-10	27.45	27.71	27.20	27.29	164372
2019-07-11	27.34	27.41	26.96	27.13	75592
2019-07-12	27.18	27.71	27.13	27.60	79026
2019-07-15	27.70	28.04	27.51	28.00	112971
2019-07-16	27.96	28.33	27.80	27.86	122619
2019-07-17	27.93	28.07	27.61	27.77	116428
2019-07-18	27.86	28.20	27.59	28.16	93032
2019-07-19	28.13	28.61	28.13	28.39	144216
2019-07-22	28.56	28.97	28.41	28.77	83320
2019-07-23	28.90	29.25	28.67	28.96	123347
2019-07-24	28.89	30.64	28.89	30.55	144219
2019-07-25	31.09	31.69	30.46	31.59	152254
2019-07-26	31.81	32.45	31.81	32.32	140043
2019-07-29	32.26	32.36	31.19	31.68	255746
2019-07-30	31.43	32.79	31.43	32.55	176605
2019-07-31	32.55	32.71	31.36	31.52	183849
2019-08-01	31.58	32.44	31.54	31.93	247304
2019-08-02	31.59	31.64	29.39	29.66	179985
2019-08-05	28.92	29.31	28.72	29.19	134810
2019-08-06	29.45	29.75	28.91	29.38	144450
2019-08-07	28.97	29.33	28.80	28.95	109261
2019-08-08	29.20	29.71	29.10	29.60	82543
2019-08-09	29.50	29.67	29.05	29.08	110553
2019-08-12	28.84	29.14	28.84	29.03	43859
2019-08-13	28.86	29.70	28.86	29.53	138732
2019-08-14	28.92	29.04	28.15	28.37	79140
2019-08-15	28.43	28.51	27.67	27.68	92907
2019-08-16	27.89	28.44	27.89	28.33	254838
2019-08-19	28.79	29.74	28.73	29.10	116277
2019-08-20	28.97	29.06	28.66	28.68	103150
2019-08-21	29.12	29.37	28.93	29.23	77037
2019-08-22	29.41	29.52	28.96	29.24	63982
2019-08-23	29.14	29.29	28.12	28.17	103386
2019-08-26	28.50	28.50	28.08	28.23	65763
2019-08-27	28.50	28.55	27.77	27.84	110861
2019-08-28	27.75	28.51	27.63	28.20	66187
2019-08-29	28.51	29.07	28.48	28.82	62186
2019-08-30	29.06	29.06	28.42	28.53	54453
2019-09-03	28.25	28.38	27.87	28.12	100935
2019-09-04	28.49	28.67	28.27	28.48	47072
2019-09-05	29.00	29.91	28.93	29.39	81277
2019-09-06	29.54	29.54	28.98	29.01	56262
2019-09-09	29.13	30.22	29.02	30.20	114654
2019-09-10	30.20	31.59	29.83	31.43	135187
2019-09-11	31.72	32.79	31.44	32.77	131818
2019-09-12	33.04	33.46	32.18	33.27	154935
2019-09-13	33.48	34.01	33.18	33.41	169113
2019-09-16	33.18	33.53	33.00	33.13	305726
2019-09-17	32.92	33.03	32.49	32.90	86970
2019-09-18	33.01	33.01	31.95	32.29	80999
2019-09-19	32.53	32.90	32.20	32.39	183665
2019-09-20	32.45	32.66	31.79	32.23	376976
2019-09-23	32.07	32.48	31.70	32.39	114363
2019-09-24	32.52	32.81	32.06	32.26	124994
2019-09-25	32.17	33.09	32.17	32.86	92108
2019-09-26	32.60	32.82	32.21	32.44	79745
2019-09-27	32.56	32.93	32.37	32.69	133868
2019-09-30	32.60	32.93	32.26	32.36	129164
2019-10-01	32.39	32.87	31.44	31.64	104835
2019-10-02	31.28	31.51	30.89	31.50	186818
2019-10-03	31.39	31.61	30.99	31.21	119948
2019-10-04	31.36	31.67	31.29	31.64	98562
2019-10-07	31.51	32.01	31.40	31.59	99875
2019-10-08	31.26	31.31	30.87	31.07	67520
2019-10-09	31.37	31.45	31.17	31.29	54877
2019-10-10	31.45	31.61	31.22	31.34	71564
2019-10-11	31.49	32.20	31.49	31.85	87135
2019-10-14	31.66	31.70	31.38	31.67	32732
2019-10-15	31.81	32.62	31.79	32.35	172206
2019-10-16	32.30	33.26	32.20	33.02	102688
2019-10-17	33.31	34.01	33.31	33.95	175403
2019-10-18	33.75	33.93	33.16	33.60	122543
2019-10-21	33.90	34.29	33.66	33.70	88097
2019-10-22	33.70	34.07	33.43	33.85	66402
2019-10-23	33.79	33.85	33.46	33.77	61802
2019-10-24	30.54	30.99	27.69	27.97	434841
2019-10-25	28.00	28.37	27.09	27.89	354028
2019-10-28	27.93	28.28	26.93	26.97	127650
2019-10-29	26.78	27.29	26.68	27.18	164542
2019-10-30	27.26	27.65	26.75	27.63	121763
2019-10-31	27.62	27.63	26.40	26.68	168738
2019-11-01	26.99	27.12	26.64	26.85	201447
2019-11-04	27.25	27.33	26.56	26.66	228283
2019-11-05	26.78	27.60	26.77	27.49	323939
2019-11-06	27.50	27.52	26.68	26.72	146433
2019-11-07	27.23	28.29	27.06	27.81	194410
2019-11-08	27.66	28.23	27.39	27.45	108995
2019-11-11	27.22	27.49	27.10	27.23	85305
2019-11-12	27.37	27.62	27.14	27.21	64624
2019-11-13	26.97	27.26	26.83	27.06	87411
2019-11-14	26.97	27.29	26.88	26.88	51615
2019-11-15	27.14	27.14	26.53	26.82	89130
2019-11-18	26.77	26.80	26.53	26.61	60373
2019-11-19	26.74	26.99	26.52	26.77	68404
2019-11-20	26.57	26.93	26.37	26.44	147830
2019-11-21	26.60	26.84	26.47	26.50	119402
2019-11-22	26.72	27.05	26.48	26.89	202040
2019-11-25	27.15	28.09	26.94	27.90	134253
2019-11-26	27.84	27.84	27.30	27.34	122381
2019-11-27	27.61	27.67	27.30	27.56	62757
2019-11-29	27.52	27.72	27.27	27.38	57214
2019-12-02	27.48	27.67	27.02	27.18	101270
2019-12-03	26.81	26.97	26.59	26.69	156995
2019-12-04	26.94	27.38	26.94	27.15	123719
2019-12-05	27.28	27.38	27.10	27.17	142724
2019-12-06	27.42	27.89	27.42	27.77	123399
2019-12-09	27.71	27.85	27.46	27.52	93849
2019-12-10	27.61	27.83	27.46	27.79	80072
2019-12-11	27.87	28.11	27.83	28.06	82641
2019-12-12	28.11	28.83	28.09	28.70	99726
2019-12-13	28.52	28.74	28.10	28.64	81489
2019-12-16	28.91	29.11	28.73	28.80	154145
2019-12-17	29.00	29.00	28.68	28.83	86256
2019-12-18	28.93	28.93	28.56	28.71	68784
2019-12-19	28.69	28.92	28.63	28.88	81316
2019-12-20	28.88	29.28	28.88	29.09	558245
2019-12-23	29.03	29.59	28.79	29.38	137033
2019-12-24	29.51	29.60	29.37	29.60	40518
2019-12-26	29.58	29.83	29.54	29.83	47882
2019-12-27	29.89	29.92	29.40	29.56	142657
2019-12-30	29.61	29.96	29.49	29.85	71410
2019-12-31	29.80	30.14	29.80	30.01	119152
2020-01-02	30.19	30.45	29.96	30.42	80142
2020-01-03	30.04	30.30	29.95	30.20	136616
2020-01-06	29.81	30.21	29.70	30.00	167316
2020-01-07	29.90	30.11	29.75	30.06	129296
2020-01-08	30.08	30.47	30.08	30.25	114764
2020-01-09	30.36	30.36	30.06	30.16	127958
2020-01-10	30.06	30.25	29.74	29.92	107930
2020-01-13	29.88	29.98	29.70	29.90	124501
2020-01-14	29.83	30.17	29.61	29.79	126160
2020-01-15	29.77	29.95	29.65	29.76	99003
2020-01-16	30.01	30.75	29.83	30.74	135829
2020-01-17	30.96	31.39	30.96	31.36	84115
2020-01-21	31.09	31.09	30.34	30.54	158645
2020-01-22	30.70	30.99	30.56	30.59	113080
2020-01-23	30.61	30.80	30.21	30.79	114586
2020-01-24	30.98	30.98	29.99	30.36	65481
2020-01-27	29.73	30.37	29.65	30.21	72256
2020-01-28	30.51	30.74	30.23	30.71	62737
2020-01-29	30.66	30.87	30.35	30.40	103981
2020-01-30	30.20	30.51	29.99	30.49	75792
2020-01-31	30.38	30.38	29.25	29.31	88807
2020-02-03	29.47	30.09	29.39	29.70	96318
2020-02-04	29.67	31.24	29.66	30.58	227483
2020-02-05	30.87	31.14	30.43	30.58	133586
2020-02-06	30.65	30.75	29.95	30.13	68188
2020-02-07	30.00	30.00	29.12	29.33	58251
2020-02-10	29.16	29.35	28.89	29.01	71657
2020-02-11	29.27	29.78	29.07	29.59	72764
2020-02-12	29.92	30.23	29.77	30.18	62545
2020-02-13	29.91	30.32	29.85	30.18	39977
2020-02-14	30.13	30.33	29.95	29.98	85804
2020-02-18	29.80	29.99	29.71	29.78	59440
2020-02-19	29.92	29.99	29.53	29.59	57253
2020-02-20	29.33	29.82	29.32	29.72	56665
2020-02-21	29.72	29.72	29.23	29.29	50288
2020-02-24	28.29	28.63	28.12	28.40	59920
2020-02-25	28.47	28.61	27.48	27.51	72080
2020-02-26	27.79	28.21	27.31	27.44	63220
2020-02-27	26.87	27.73	26.49	26.51	143507
2020-02-28	25.63	26.34	25.52	26.07	181465
2020-03-02	26.29	27.22	26.00	27.15	78129
2020-03-03	27.03	27.33	26.47	26.57	134982
2020-03-04	26.93	27.41	26.48	27.37	87196
2020-03-05	26.37	26.38	24.35	24.78	174592
2020-03-06	23.79	24.96	23.79	24.87	130041
2020-03-09	22.25	23.70	22.15	22.80	113621
2020-03-10	23.51	23.74	22.62	23.74	135159
2020-03-11	23.45	23.77	22.69	23.14	153765
2020-03-12	21.59	21.91	20.67	21.23	184660
2020-03-13	22.17	22.80	21.21	21.82	288472
2020-03-16	20.82	22.03	19.62	19.86	173245
2020-03-17	20.18	21.87	19.69	21.50	273517
2020-03-18	20.50	21.20	18.66	18.73	211741
2020-03-19	18.60	19.99	18.20	18.93	172187
2020-03-20	18.99	20.03	18.12	18.24	259008
2020-03-23	18.02	19.12	17.92	18.94	171585
2020-03-24	19.44	20.13	18.87	20.13	244741
2020-03-25	20.06	21.40	19.25	20.70	200387
2020-03-26	21.07	23.92	21.07	23.91	179056
2020-03-27	23.09	23.91	22.79	23.58	182127
2020-03-30	24.28	24.87	23.33	24.81	156825
2020-03-31	24.57	24.94	23.98	24.89	269352
2020-04-01	23.65	23.85	21.42	21.69	150195
2020-04-02	21.32	22.68	21.32	22.52	109966
2020-04-03	21.90	22.39	21.15	21.63	144037
2020-04-06	22.66	23.62	22.16	23.58	158949
2020-04-07	24.25	24.73	23.50	23.72	161631
2020-04-08	24.19	24.19	22.23	22.44	254541
2020-04-09	22.69	22.89	22.05	22.19	408152
2020-04-13	21.88	22.58	21.16	21.98	186378
2020-04-14	22.50	22.53	21.31	21.53	299910
2020-04-15	20.83	20.88	19.45	20.22	167682
2020-04-16	20.11	21.36	19.68	21.32	248417
2020-04-17	22.02	22.73	21.51	22.62	137025
2020-04-20	22.01	22.25	21.62	21.89	92944
2020-04-21	21.16	21.66	20.81	21.40	106266
2020-04-22	21.82	22.13	21.61	21.78	142165
2020-04-23	22.79	23.79	22.03	22.74	159878
2020-04-24	22.60	22.60	21.88	22.02	98764
2020-04-27	21.87	23.09	21.82	22.89	105688
2020-04-28	23.29	24.08	23.29	23.71	113355
2020-04-29	24.59	24.94	24.12	24.57	278781
2020-04-30	23.89	23.89	23.09	23.16	141753
2020-05-01	22.90	23.02	21.76	22.39	108238
2020-05-04	22.02	22.30	21.30	21.79	134444
2020-05-05	22.28	22.30	21.55	21.64	140862
2020-05-06	21.54	21.77	21.07	21.11	76522
2020-05-07	21.53	21.53	21.12	21.29	122385
2020-05-08	21.78	22.44	21.71	22.20	285289
2020-05-11	22.02	22.02	21.18	21.66	213056
2020-05-12	21.60	21.61	20.39	20.45	202513
2020-05-13	20.29	20.29	19.23	19.47	91181
2020-05-14	19.00	19.05	18.25	19.03	163216
2020-05-15	19.01	19.03	18.32	18.84	240071
2020-05-18	19.67	20.74	19.67	20.62	420821
2020-05-19	20.41	20.41	19.72	19.74	262827
2020-05-20	20.10	21.41	20.03	21.22	230144
2020-05-21	21.00	21.15	20.45	20.64	256416
2020-05-22	20.79	20.92	20.43	20.87	128203
2020-05-26	21.71	22.51	21.56	22.42	385984
2020-05-27	22.98	23.33	22.70	23.22	245332
2020-05-28	23.38	23.38	21.63	21.74	117698
2020-05-29	21.36	21.60	21.06	21.34	181173
2020-06-01	21.60	21.60	20.90	20.91	161515
2020-06-02	21.18	21.52	20.97	21.19	198113
2020-06-03	21.63	22.51	21.63	22.08	119596
2020-06-04	21.77	22.66	21.72	22.34	251120
2020-06-05	23.30	23.78	23.05	23.21	170999
2020-06-08	23.50	23.71	22.89	23.04	504257
2020-06-09	22.56	23.13	22.24	22.68	125785
2020-06-10	22.48	22.48	21.29	21.35	121744
2020-06-11	20.30	20.65	20.13	20.40	224338
2020-06-12	21.27	21.27	19.71	20.18	146059
2020-06-15	19.45	20.72	19.21	20.61	214049
2020-06-16	21.37	21.67	20.53	20.70	128787
2020-06-17	20.74	20.74	19.86	19.83	97665
2020-06-18	19.53	20.09	19.53	20.08	388862
2020-06-19	20.04	20.35	19.90	20.11	329346
2020-06-22	19.95	20.70	19.62	20.46	166523
2020-06-23	20.67	20.72	20.01	20.25	341316
2020-06-24	19.99	20.08	19.56	19.64	210212
2020-06-25	19.45	19.66	18.78	19.66	166854
2020-06-26	19.47	19.77	19.08	19.61	293601
2020-06-29	19.89	20.43	19.71	19.90	152116
2020-06-30	19.69	20.30	19.69	20.04	105005
2020-07-01	20.11	20.30	19.26	19.41	134758
2020-07-02	19.90	20.18	19.56	19.67	95175
2020-07-06	20.02	20.26	19.56	19.77	123915
2020-07-07	19.59	19.59	19.02	19.11	381570
2020-07-08	19.01	19.10	18.50	18.89	154231
2020-07-09	18.80	18.90	18.17	18.45	212962
2020-07-10	18.64	18.99	18.52	18.93	97683
2020-07-13	19.27	19.69	19.01	19.02	126285
2020-07-14	19.06	19.43	18.77	19.34	129096
2020-07-15	19.88	20.42	19.88	20.15	152883
2020-07-16	20.07	20.22	19.72	20.08	80867
2020-07-17	20.04	20.33	19.82	19.88	82472
2020-07-20	19.76	19.85	19.35	19.60	66442
2020-07-21	19.92	20.20	19.71	19.84	97342
2020-07-22	19.78	20.18	19.66	19.76	78379
2020-07-23	19.75	20.91	19.75	20.87	222463
2020-07-24	20.92	20.92	19.73	19.77	126991
2020-07-27	19.86	20.71	19.75	20.47	112740
2020-07-28	20.30	20.53	19.97	20.08	153138
2020-07-29	20.05	20.75	20.02	20.70	198693
2020-07-30	20.31	21.02	20.26	20.67	155712
2020-07-31	20.47	20.99	19.55	19.86	175176
2020-08-03	19.70	20.92	19.61	20.63	198039
2020-08-04	20.70	21.26	20.66	20.91	149102
2020-08-05	21.13	21.13	20.59	20.86	157823
2020-08-06	20.95	21.37	20.95	21.26	99470
2020-08-07	21.08	21.75	21.03	21.74	79152
2020-08-10	21.76	21.96	21.66	21.70	95955
2020-08-11	22.03	22.42	21.91	22.21	125468
2020-08-12	22.32	22.94	22.30	22.42	93771
2020-08-13	22.26	22.26	21.79	22.02	119006
2020-08-14	21.80	22.25	21.71	21.98	105554
2020-08-17	22.00	22.13	21.60	22.09	81466
2020-08-18	21.99	22.08	21.53	21.64	143583
2020-08-19	21.74	21.98	21.55	21.77	110755
2020-08-20	21.48	21.59	21.12	21.45	97232
2020-08-21	21.39	21.50	20.88	21.11	110792
2020-08-24	21.43	21.60	21.23	21.51	105912
2020-08-25	21.70	21.88	21.48	21.85	52784
2020-08-26	21.81	22.17	21.65	21.67	81440
2020-08-27	21.89	21.89	21.23	21.28	88554
2020-08-28	21.42	21.44	21.07	21.37	129811
2020-08-31	21.30	21.44	20.87	20.90	214579
2020-09-01	20.90	21.28	20.62	21.26	109315
2020-09-02	21.44	21.87	21.30	21.81	97702
2020-09-03	21.82	21.84	20.69	20.78	119820
2020-09-04	21.18	21.39	20.90	21.03	107100
2020-09-08	20.87	21.00	20.56	20.59	81590
2020-09-09	20.80	20.90	20.28	20.37	113457
2020-09-10	20.57	20.57	20.12	20.27	113575
2020-09-11	20.34	20.78	20.27	20.65	136695
2020-09-14	20.89	21.12	20.75	21.07	405994
2020-09-15	21.30	21.78	21.14	21.45	103969
2020-09-16	21.60	22.18	21.40	21.94	277671
2020-09-17	21.83	22.26	21.63	22.22	157937
2020-09-18	22.56	23.08	22.55	22.94	629677
2020-09-21	22.53	22.66	20.67	21.72	307482
2020-09-22	21.72	21.72	20.69	21.30	216518
2020-09-23	21.38	22.23	21.17	21.21	199187
2020-09-24	21.38	21.54	21.03	21.31	202133
2020-09-25	21.11	21.76	21.04	21.60	108342
2020-09-28	21.82	22.35	21.82	22.11	123422
2020-09-29	21.97	22.27	21.58	21.95	403250
2020-09-30	21.95	22.37	21.90	22.03	287998
2020-10-01	22.20	22.59	22.07	22.50	96152
2020-10-02	22.10	22.56	22.03	22.38	108191
2020-10-05	22.63	23.18	22.63	23.12	95876
2020-10-06	23.54	24.29	23.27	23.59	140626
2020-10-07	23.91	24.54	23.76	24.47	240517
2020-10-08	24.82	25.13	24.54	24.88	134839
2020-10-09	25.01	25.14	24.62	24.86	81945
2020-10-12	24.84	25.18	24.76	25.07	77432
2020-10-13	24.90	25.23	24.62	24.77	170255
2020-10-14	24.75	25.32	24.73	24.77	99013
2020-10-15	24.51	25.49	24.47	25.34	84267
2020-10-16	25.52	26.17	25.52	25.75	117302
2020-10-19	25.96	26.37	25.65	25.71	118129
2020-10-20	25.84	26.07	25.68	25.86	180275
2020-10-21	25.79	26.42	25.73	26.25	138741
2020-10-22	26.50	27.16	26.10	27.12	192126
2020-10-23	27.13	27.58	26.87	27.14	78771
2020-10-26	26.75	26.75	26.07	26.51	119494
2020-10-27	26.55	26.70	26.42	26.55	212883
2020-10-28	25.97	26.34	25.40	25.53	290255
2020-10-29	25.72	27.24	25.72	26.46	185479
2020-10-30	26.52	27.88	26.28	27.64	179108
2020-11-02	27.89	28.34	27.32	28.15	209408
2020-11-03	28.85	29.44	28.56	28.60	153124
2020-11-04	27.96	28.20	26.93	27.29	129592
2020-11-05	27.33	29.30	27.33	29.23	195168
2020-11-06	29.40	29.71	28.95	29.34	170166
2020-11-09	30.34	31.45	29.50	29.54	165458
2020-11-10	29.99	31.94	29.95	31.60	233233
2020-11-11	31.82	31.99	30.90	31.57	160234
2020-11-12	31.21	31.72	29.60	30.10	222846
2020-11-13	30.49	31.45	30.46	31.28	140223
2020-11-16	31.93	32.09	31.08	31.74	221671
2020-11-17	31.15	32.21	31.15	32.03	239551
2020-11-18	32.20	32.42	31.05	31.05	152439
2020-11-19	30.88	31.18	30.21	30.95	177468
2020-11-20	30.65	31.36	30.36	30.74	605278
2020-11-23	31.00	31.23	30.29	31.17	144200
2020-11-24	31.58	33.01	31.49	32.17	310206
2020-11-25	31.98	32.29	31.57	31.67	106993
2020-11-27	31.58	31.96	30.85	31.30	49003
2020-11-30	31.06	31.44	30.22	30.46	242926
2020-12-01	31.10	31.32	30.73	31.17	94341
2020-12-02	31.21	31.32	30.83	31.05	83507
2020-12-03	31.25	31.31	30.84	31.07	57574
2020-12-04	31.07	32.38	31.01	32.31	68059
2020-12-07	32.18	32.30	31.67	32.19	71823
2020-12-08	32.00	32.85	31.97	32.42	117044
2020-12-09	32.52	32.90	32.27	32.57	120446
2020-12-10	32.35	32.85	32.35	32.46	72530
2020-12-11	32.15	33.45	32.15	32.95	143446
2020-12-14	33.19	33.43	32.50	32.59	135423
2020-12-15	33.02	33.63	32.89	33.62	164447
2020-12-16	33.83	33.86	32.92	33.18	98333
2020-12-17	33.36	33.77	33.03	33.57	107935
2020-12-18	33.71	35.35	33.71	34.73	401017
2020-12-21	33.97	33.97	32.87	33.46	80151
2020-12-22	33.36	33.78	33.06	33.69	74200
2020-12-23	33.83	34.31	33.81	34.04	74046
2020-12-24	34.07	34.48	33.53	33.70	38979
2020-12-28	34.27	34.94	34.26	34.82	129852
2020-12-29	34.90	34.91	33.09	33.61	79463
2020-12-30	33.72	34.18	33.72	33.97	64642
2020-12-31	34.15	34.59	33.53	34.33	58847
2021-01-04	34.81	34.92	33.07	33.68	142105
2021-01-05	33.73	34.99	33.71	34.47	111870
2021-01-06	35.28	36.50	35.04	36.41	215711
2021-01-07	36.38	37.14	35.73	37.00	133043
2021-01-08	36.88	37.26	36.10	36.69	93252
2021-01-11	36.09	36.92	35.69	36.31	127167
2021-01-12	36.29	36.94	36.29	36.87	98045
2021-01-13	37.05	37.10	36.13	36.33	65059
2021-01-14	36.61	37.22	36.43	36.50	110161
2021-01-15	35.79	36.16	35.20	35.28	179229
2021-01-19	35.74	35.98	35.17	35.40	165674
2021-01-20	35.43	36.00	35.15	35.48	91272
2021-01-21	35.70	35.70	34.37	34.83	108901
2021-01-22	34.23	35.08	34.23	34.74	153584
2021-01-25	34.42	35.02	33.69	33.96	120298
2021-01-26	34.19	34.37	31.99	32.18	93664
2021-01-27	31.32	31.34	29.87	30.06	185008
2021-01-28	30.51	31.63	30.05	31.14	166404
2021-01-29	30.93	31.39	30.43	30.50	118355
2021-02-01	30.82	31.65	30.19	31.48	100111
2021-02-02	32.05	32.27	31.35	31.94	93943
2021-02-03	31.75	32.22	31.19	31.59	128905
2021-02-04	31.75	32.95	31.63	32.50	167073
2021-02-05	33.00	33.11	32.14	32.58	203282
2021-02-08	32.77	33.70	32.62	33.39	175935
2021-02-09	33.22	33.72	32.49	32.72	228878
2021-02-10	33.21	33.41	32.32	32.45	134400
2021-02-11	32.75	32.87	32.18	32.77	124429
2021-02-12	32.67	33.05	32.35	32.70	83839
2021-02-16	33.00	33.00	32.31	32.32	113748
2021-02-17	32.03	32.82	31.93	32.25	110950
2021-02-18	32.06	32.35	31.54	31.54	110542
2021-02-19	31.75	32.50	31.75	32.14	385060
2021-02-22	31.85	32.30	31.50	31.54	174851
2021-02-23	31.29	31.65	30.89	31.24	144335
2021-02-24	31.47	32.35	31.28	32.32	164804
2021-02-25	32.13	32.54	31.20	31.32	131135
2021-02-26	31.40	32.45	31.09	32.17	263007
2021-03-01	32.76	33.12	32.60	33.04	93150
2021-03-02	32.98	33.00	32.03	32.08	148195
2021-03-03	32.24	33.04	32.24	32.46	105348
2021-03-04	32.29	32.72	31.74	32.02	122942
2021-03-05	32.65	32.79	32.13	32.72	208631
2021-03-08	33.00	33.33	32.54	32.70	388241
2021-03-09	33.08	33.22	32.50	32.66	148158
2021-03-10	32.80	33.14	32.51	32.96	165260
2021-03-11	33.60	33.90	33.00	33.44	177044
2021-03-12	33.30	33.62	32.96	33.29	143604
2021-03-15	33.18	33.18	32.43	33.00	146442
2021-03-16	33.07	34.00	33.00	33.25	274898
2021-03-17	33.22	33.65	32.80	33.60	174615
2021-03-18	33.24	33.62	33.13	33.29	213522
2021-03-19	33.29	33.29	32.57	32.84	368944
2021-03-22	32.68	32.68	31.94	32.03	81859
2021-03-23	31.74	31.81	30.10	30.19	325118
2021-03-24	30.57	31.59	30.13	30.18	155797
2021-03-25	29.80	30.55	29.31	30.36	332288
2021-03-26	30.72	30.88	30.13	30.71	173868
2021-03-29	30.65	31.21	30.06	30.08	361595
2021-03-30	30.45	31.18	30.18	30.92	161895
2021-03-31	31.03	31.45	30.45	31.06	226565
2021-04-01	31.23	31.77	31.03	31.66	140407
2021-04-05	32.00	32.42	31.56	32.14	122987
2021-04-06	32.05	32.41	31.44	31.45	241032
2021-04-07	31.67	31.67	30.84	30.89	95925
2021-04-08	31.15	31.37	30.56	31.28	153937
2021-04-09	31.42	31.42	30.78	30.97	94874
2021-04-12	30.93	31.10	30.66	31.07	78963
2021-04-13	30.88	30.99	30.09	30.34	125878
2021-04-14	30.32	30.81	30.32	30.58	77121
2021-04-15	30.72	30.88	30.46	30.82	53990
2021-04-16	31.04	31.04	30.36	30.68	105272
2021-04-19	30.57	30.89	30.30	30.85	156425
2021-04-20	30.80	30.85	30.41	30.56	265393
2021-04-21	30.64	31.25	30.00	31.05	90300
2021-04-22	31.31	31.31	30.79	30.87	126509
2021-04-23	31.03	31.55	30.79	31.19	105710
2021-04-26	31.35	32.05	31.33	31.50	111732
2021-04-27	31.33	31.51	31.02	31.43	92430
2021-04-28	31.26	31.84	31.03	31.76	144330
2021-04-29	32.32	33.25	29.80	29.89	182594
2021-04-30	30.42	32.64	30.20	32.52	320478
2021-05-03	32.67	33.69	31.60	31.64	259708
2021-05-04	31.60	32.01	31.12	31.81	194452
2021-05-05	31.79	32.44	31.46	32.15	100355
2021-05-06	32.18	32.61	31.74	32.56	111175
2021-05-07	32.40	33.46	32.35	33.11	107396
2021-05-10	33.02	33.30	32.28	32.28	188993
2021-05-11	31.70	32.77	31.70	32.68	120197
2021-05-12	32.49	32.64	31.61	31.68	150717
2021-05-13	31.95	33.85	31.93	33.81	248042
2021-05-14	34.26	35.92	34.26	34.50	268617
2021-05-17	36.93	37.50	36.01	36.85	602877
2021-05-18	36.91	38.00	36.85	36.88	250922
2021-05-19	36.13	37.05	35.76	37.00	199816
2021-05-20	37.21	37.36	36.52	37.23	156647
2021-05-21	37.70	38.19	37.53	37.99	524321
2021-05-24	38.54	38.79	38.25	38.43	183134
2021-05-25	38.52	38.75	37.28	37.32	197413
2021-05-26	37.63	38.04	37.10	37.97	144497
2021-05-27	38.20	39.16	38.20	38.34	185336
2021-05-28	38.42	38.87	37.80	38.25	113274
2021-06-01	38.50	39.49	38.27	39.12	197275
2021-06-02	39.05	39.06	37.92	38.27	351816
2021-06-03	38.26	38.87	38.21	38.62	120277
2021-06-04	38.71	38.95	38.36	38.60	130325
2021-06-07	38.79	38.80	38.08	38.53	305872
2021-06-08	38.40	38.55	37.95	38.41	81935
2021-06-09	38.26	38.26	37.42	37.52	105345
2021-06-10	37.50	37.57	36.91	37.09	113048
2021-06-11	37.15	37.15	36.68	37.11	88458
2021-06-14	37.20	37.47	36.69	36.77	112440
2021-06-15	36.81	37.17	36.42	36.82	93084
2021-06-16	36.94	38.00	36.85	37.61	240526
2021-06-17	37.83	37.83	36.71	36.88	139736
2021-06-18	36.56	36.68	35.37	35.54	328431
2021-06-21	35.62	36.27	35.62	35.88	123445
2021-06-22	35.58	35.72	35.04	35.45	107709
2021-06-23	35.26	35.80	35.19	35.48	104859
2021-06-24	35.69	35.77	35.22	35.64	73324
2021-06-25	35.58	36.12	35.48	35.58	575751
2021-06-28	35.47	35.84	35.40	35.77	121138
2021-06-29	36.07	36.31	35.88	35.96	80542
2021-06-30	36.23	37.44	36.02	37.16	232209
2021-07-01	37.51	37.88	37.16	37.49	158558
2021-07-02	37.75	37.75	36.84	36.92	73190
2021-07-06	36.98	36.98	35.57	35.96	107242
2021-07-07	35.95	36.61	35.66	36.03	152353
2021-07-08	35.26	35.93	35.05	35.27	88757
2021-07-09	35.36	36.29	35.36	35.93	93948
2021-07-12	36.04	36.33	35.92	36.11	81386
2021-07-13	35.89	36.22	35.89	35.99	105761
2021-07-14	36.22	36.40	35.52	35.69	90725
2021-07-15	35.37	35.50	34.99	35.29	70291
2021-07-16	35.60	36.07	34.57	34.64	130988
2021-07-19	34.03	34.21	33.33	33.62	203157
2021-07-20	33.80	34.90	33.80	34.18	201087
2021-07-21	34.59	34.86	34.22	34.64	228296
2021-07-22	34.44	34.45	33.40	33.44	116464
2021-07-23	33.44	34.11	33.13	34.04	92657
2021-07-26	34.27	34.49	33.67	33.96	113748
2021-07-27	34.01	34.79	33.22	33.49	149632
2021-07-28	34.01	34.74	33.60	34.30	101099
2021-07-29	34.59	34.96	34.54	34.78	87407
2021-07-30	34.78	35.08	34.59	34.99	113292
2021-08-02	35.13	35.63	34.81	34.84	121175
2021-08-03	34.84	35.32	34.22	34.97	261295
2021-08-04	34.53	34.92	34.35	34.41	99461
2021-08-05	34.65	34.96	34.48	34.95	73026
2021-08-06	35.72	36.06	35.25	36.00	110389
2021-08-09	36.08	36.08	35.40	35.65	63560
2021-08-10	35.55	36.25	35.32	36.25	76992
2021-08-11	36.32	36.35	35.83	36.31	62702
2021-08-12	36.30	36.39	35.86	36.07	102348
2021-08-13	36.00	36.27	35.45	35.73	108177
2021-08-16	35.73	37.08	35.57	37.04	215251
2021-08-17	36.79	36.80	36.00	36.15	131556
2021-08-18	36.00	36.57	35.52	35.55	81696
2021-08-19	35.41	35.46	34.31	34.55	151083
2021-08-20	34.47	35.56	34.47	35.05	86082
2021-08-23	35.25	35.39	34.85	35.31	66826
2021-08-24	35.33	35.80	34.97	35.18	102561
2021-08-25	35.19	35.47	34.82	34.92	105680
2021-08-26	34.77	35.06	34.49	34.49	78398
2021-08-27	34.49	35.94	34.49	35.72	124811
2021-08-30	35.72	36.03	35.50	35.96	85755
2021-08-31	35.75	35.75	35.00	35.08	142130
2021-09-01	35.09	35.10	34.18	34.45	105862
2021-09-02	34.48	34.78	34.15	34.29	119058
2021-09-03	34.29	34.60	34.25	34.30	120420
2021-09-07	34.27	34.30	33.76	33.83	82846
2021-09-08	33.55	33.57	32.63	32.65	142455
2021-09-09	32.47	32.52	31.93	31.95	122664
2021-09-10	32.20	32.54	31.78	31.89	110688
2021-09-13	32.05	32.17	31.42	31.62	126756
2021-09-14	31.65	31.65	30.55	30.76	113358
2021-09-15	30.63	31.65	30.38	31.58	374947
2021-09-16	31.65	32.22	31.35	31.97	262013
2021-09-17	32.05	32.26	31.11	32.10	606024
2021-09-20	31.48	32.06	31.02	32.02	244286
2021-09-21	32.17	32.20	30.95	31.10	169087
2021-09-22	31.33	31.33	31.02	31.18	171745
2021-09-23	31.54	31.78	31.34	31.47	124175
2021-09-24	31.25	31.95	31.25	31.58	73070
2021-09-27	31.48	32.09	31.44	31.66	102370
2021-09-28	31.53	31.53	30.95	31.36	165527
2021-09-29	31.54	31.64	31.18	31.43	86310
2021-09-30	31.67	31.98	30.91	30.91	149786
2021-10-01	30.96	31.85	30.91	31.69	127602
2021-10-04	31.53	31.73	31.29	31.52	99051
2021-10-05	31.63	32.04	31.42	31.94	78154
2021-10-06	31.52	31.61	31.08	31.26	93472
2021-10-07	31.57	32.11	31.57	31.79	89042
2021-10-08	31.69	32.28	31.57	31.86	65647
2021-10-11	31.97	32.05	31.55	31.55	53467
2021-10-12	31.57	31.76	31.25	31.39	64423
2021-10-13	31.52	31.66	30.99	31.30	71032
2021-10-14	29.99	30.77	28.72	30.29	254550
2021-10-15	30.72	30.96	30.19	30.22	149344
2021-10-18	30.00	30.96	29.95	30.86	171922
2021-10-19	31.00	31.35	30.46	31.31	117026
2021-10-20	31.34	32.72	31.18	32.36	168646
2021-10-21	31.99	33.09	31.95	32.39	149716
2021-10-22	32.50	32.95	32.26	32.29	129930
2021-10-25	32.49	32.52	31.83	31.92	168598
2021-10-26	31.86	32.29	31.61	31.72	98422
2021-10-27	32.72	34.29	32.00	34.25	236373
2021-10-28	34.74	35.39	34.74	35.25	174236
2021-10-29	35.10	35.77	34.88	35.62	170456
2021-11-01	35.61	36.74	35.30	36.29	117656
2021-11-02	36.54	36.77	36.19	36.53	131120
2021-11-03	36.57	37.22	36.18	37.16	102756
2021-11-04	37.36	37.51	36.61	36.69	114372
2021-11-05	37.04	37.75	36.80	37.60	174828
2021-11-08	37.65	38.37	37.58	37.63	87715
2021-11-09	37.62	37.63	36.61	36.81	77622
2021-11-10	36.80	37.17	36.49	36.95	85684
2021-11-11	36.89	37.65	36.89	37.55	61500
2021-11-12	37.80	37.80	37.17	37.34	82216
2021-11-15	37.65	37.98	37.37	37.93	82225
2021-11-16	37.83	38.58	37.83	38.18	72265
2021-11-17	38.18	38.18	37.48	38.09	101189
2021-11-18	38.17	38.38	37.53	37.69	111041
2021-11-19	37.50	37.95	37.44	37.51	63659
2021-11-22	37.75	38.54	37.21	38.11	89183
2021-11-23	38.30	38.52	37.84	38.05	86497
2021-11-24	37.64	38.27	37.43	38.08	76662
2021-11-26	36.91	37.16	35.03	35.57	102208
2021-11-29	36.27	36.30	35.33	35.41	144208
2021-11-30	35.05	35.21	34.45	34.84	203362
2021-12-01	35.88	36.14	35.21	35.22	270932
2021-12-02	35.40	36.52	34.81	36.25	184290
2021-12-03	36.53	36.53	35.09	35.27	116838
2021-12-06	35.76	36.10	35.15	35.93	150231
2021-12-07	36.14	36.49	35.82	35.95	124408
2021-12-08	36.16	36.32	35.85	36.12	64736
2021-12-09	35.92	35.97	35.24	35.28	66830
2021-12-10	35.64	35.64	34.99	35.08	95330
2021-12-13	35.01	35.01	34.33	34.56	96505
2021-12-14	34.48	35.19	34.35	34.51	139437
2021-12-15	34.73	35.52	34.29	35.47	196233
2021-12-16	35.80	35.87	34.72	35.12	115961
2021-12-17	34.99	35.12	34.02	34.15	505003
2021-12-20	33.81	34.30	33.32	34.18	187090
2021-12-21	34.52	35.92	34.52	35.60	111181
2021-12-22	35.44	35.86	35.18	35.86	69566
2021-12-23	36.00	36.56	35.99	36.32	68013
2021-12-27	36.10	37.24	35.91	37.16	100521
2021-12-28	36.92	37.51	36.88	37.13	98726
2021-12-29	37.16	37.66	37.16	37.63	61306
2021-12-30	37.51	37.63	36.59	36.68	93793
2021-12-31	36.49	37.19	36.35	36.72	80662
2022-01-03	36.90	38.08	36.90	37.55	116335
2022-01-04	37.56	38.17	37.37	37.50	86488
2022-01-05	37.74	38.17	37.20	37.27	98180
2022-01-06	37.23	37.79	37.08	37.10	137343
2022-01-07	37.00	37.33	36.18	36.29	84524
2022-01-10	36.21	36.21	35.63	35.92	104987
2022-01-11	36.06	36.20	35.18	35.58	124828
2022-01-12	35.68	36.00	35.49	35.80	120421
2022-01-13	36.00	36.39	35.39	35.48	81963
2022-01-14	35.11	35.94	34.77	35.84	91570
2022-01-18	35.50	35.70	35.22	35.28	86241
2022-01-19	35.26	35.77	34.08	34.15	93795
2022-01-20	34.27	34.62	33.60	33.60	102320
2022-01-21	33.66	34.77	33.48	33.61	135773
2022-01-24	33.06	34.23	32.78	34.05	110709
2022-01-25	33.52	33.52	32.28	32.83	69901
2022-01-26	33.36	33.88	32.51	32.58	126745
2022-01-27	32.60	33.23	31.88	31.97	82696
2022-01-28	31.85	32.13	31.07	32.12	89329
2022-01-31	31.81	33.55	31.81	33.55	141120
2022-02-01	33.68	33.68	32.85	33.31	118913
2022-02-02	33.44	33.50	32.80	33.21	145039
2022-02-03	32.94	33.26	32.62	32.72	105485
2022-02-04	32.43	32.66	31.76	32.45	114153
2022-02-07	32.19	32.61	32.05	32.11	78774
2022-02-08	31.98	32.84	31.98	32.65	125814
2022-02-09	33.33	33.79	33.28	33.73	120031
2022-02-10	33.25	34.00	33.15	33.59	199178
2022-02-11	33.45	34.06	32.98	33.39	150232
2022-02-14	33.50	34.00	33.38	33.71	148227
2022-02-15	34.02	34.70	34.02	34.57	61378
2022-02-16	34.41	35.21	34.31	35.09	85121
2022-02-17	34.82	35.55	34.45	35.44	107025
2022-02-18	35.24	35.95	35.24	35.53	85232
2022-02-22	35.59	36.28	35.34	35.85	204261
2022-02-23	36.15	36.55	35.97	36.02	148180
2022-02-24	35.14	36.50	35.05	36.49	155524
2022-02-25	36.43	37.50	36.24	37.25	99917
2022-02-28	37.04	38.17	37.04	37.94	167252
2022-03-01	37.75	38.09	35.25	35.53	286717
2022-03-02	35.87	36.33	35.43	35.59	198553
2022-03-03	35.94	35.94	34.93	35.28	84430
2022-03-04	35.06	35.19	34.26	34.67	90142
2022-03-07	34.76	34.76	34.03	34.32	105737
2022-03-08	34.52	35.35	34.29	34.33	110409
2022-03-09	34.98	35.22	34.80	34.95	92292
2022-03-10	34.51	34.81	34.17	34.72	72155
2022-03-11	34.81	35.23	34.53	34.83	71833
2022-03-14	35.03	35.56	34.99	35.44	87598
2022-03-15	35.41	35.88	34.96	35.18	91495
2022-03-16	35.36	36.33	35.30	35.99	81442
2022-03-17	35.70	36.49	35.66	36.20	54752
2022-03-18	36.29	36.38	35.77	36.13	182391
2022-03-21	36.18	36.35	35.43	35.64	62043
2022-03-22	35.97	36.10	35.41	35.65	51487
2022-03-23	35.59	35.59	34.77	34.89	63442
2022-03-24	34.83	35.47	34.72	35.47	43952
2022-03-25	35.36	36.29	35.36	36.16	94227
2022-03-28	35.95	36.20	35.43	35.65	78738
2022-03-29	36.01	36.91	36.01	36.62	107961
2022-03-30	36.49	36.56	35.48	35.63	86314
2022-03-31	35.42	35.63	35.20	35.34	84430
2022-04-01	35.69	36.39	35.35	36.37	123044
2022-04-04	36.17	36.34	35.68	36.04	67058
2022-04-05	36.07	36.29	35.04	35.12	81907
2022-04-06	34.93	35.20	34.29	34.64	94218
2022-04-07	34.75	35.26	34.71	34.97	90254
2022-04-08	34.99	35.08	34.24	34.33	83747
2022-04-11	34.23	34.80	33.67	33.83	139271
2022-04-12	34.23	34.86	34.23	34.32	101190
2022-04-13	34.59	35.46	34.56	34.67	82666
2022-04-14	34.88	34.88	34.21	34.30	107535
2022-04-18	34.19	34.54	33.75	33.91	97163
2022-04-19	34.18	35.05	34.18	34.83	78391
2022-04-20	35.17	36.47	35.17	36.10	97959
2022-04-21	36.32	36.32	35.22	35.25	83775
2022-04-22	35.20	35.25	34.40	34.55	101073
2022-04-25	34.34	34.47	33.57	34.39	75638
2022-04-26	33.93	34.22	33.11	33.19	103012
2022-04-27	33.02	33.76	32.38	32.61	143013
2022-04-28	33.07	34.90	33.07	34.66	184132
2022-04-29	34.35	35.66	34.35	35.37	137656
2022-05-02	35.40	35.85	34.94	35.59	120279
2022-05-03	35.41	36.63	35.29	36.43	148161
2022-05-04	36.64	37.81	36.02	37.71	160271
2022-05-05	37.11	37.57	35.34	35.85	102310
2022-05-06	35.84	36.71	35.40	36.61	106015
2022-05-09	36.12	36.54	35.46	36.03	185451
2022-05-10	36.47	36.49	35.37	35.95	160032
2022-05-11	35.94	36.44	35.26	35.35	155928
2022-05-12	35.33	35.76	34.84	35.50	163168
2022-05-13	35.73	36.54	35.35	36.15	259825
2022-05-16	36.01	37.62	35.54	36.92	160390
2022-05-17	37.63	39.63	37.63	39.51	149063
2022-05-18	39.00	40.03	38.97	39.10	349232
2022-05-19	38.71	39.32	37.51	37.90	206838
2022-05-20	38.20	38.41	36.72	37.55	114705
2022-05-23	37.96	37.96	37.16	37.59	91077
2022-05-24	37.18	37.43	36.27	36.83	143651
2022-05-25	36.74	37.42	36.73	37.25	95916
2022-05-26	37.38	39.80	37.38	39.33	196929
2022-05-27	39.21	40.60	39.20	40.54	139433
2022-05-31	40.50	40.86	39.81	40.67	324684
2022-06-01	40.87	41.77	40.38	41.19	174841
2022-06-02	40.29	41.39	38.75	41.17	208548
2022-06-03	41.00	41.09	40.46	40.59	112688
2022-06-06	41.10	41.18	40.43	40.96	132472
2022-06-07	40.50	40.73	39.96	40.73	140166
2022-06-08	40.58	40.58	39.77	39.79	99386
2022-06-09	39.60	39.82	39.37	39.37	104309
2022-06-10	38.69	38.91	38.44	38.44	94112
2022-06-13	37.49	37.68	36.48	36.64	115686
2022-06-14	36.90	36.90	36.28	36.59	96782
2022-06-15	37.05	37.33	36.31	36.64	138726
2022-06-16	36.16	36.16	33.40	33.67	160694
2022-06-17	34.24	34.62	33.78	33.96	370575
2022-06-21	34.52	34.52	33.72	33.89	184424
2022-06-22	33.69	33.97	32.47	32.92	224343
2022-06-23	32.98	33.04	31.90	32.68	279824
2022-06-24	32.91	34.06	32.91	33.39	907891
2022-06-27	33.88	34.79	33.48	34.58	124521
2022-06-28	34.62	35.15	34.19	34.21	242759
2022-06-29	34.57	34.57	33.58	33.65	160545
2022-06-30	33.17	34.30	33.12	34.05	144882
2022-07-01	33.93	34.36	33.12	34.14	147860
2022-07-05	33.47	33.88	32.45	33.85	185115
2022-07-06	33.64	33.83	32.57	32.93	168361
2022-07-07	33.16	33.78	33.16	33.35	112129
2022-07-08	33.13	33.55	32.86	33.38	145383
2022-07-11	33.29	33.89	33.12	33.78	98108
2022-07-12	33.85	34.19	33.48	33.53	76443
2022-07-13	33.87	34.76	33.62	34.65	114705
2022-07-14	34.15	34.42	33.41	34.30	134874
2022-07-15	34.78	35.40	34.29	35.33	127875
2022-07-18	35.61	35.82	34.37	34.59	92505
2022-07-19	35.08	36.54	35.08	36.37	135890
2022-07-20	36.10	37.15	35.91	37.04	109905
2022-07-21	36.86	37.64	36.34	37.60	105311
2022-07-22	37.39	37.98	37.02	37.46	110369
2022-07-25	37.33	37.86	37.03	37.85	118520
2022-07-26	37.52	38.38	37.12	37.85	218369
2022-07-27	37.50	38.68	37.39	38.49	219127
2022-07-28	38.36	39.75	38.23	39.65	176233
2022-07-29	39.47	41.09	39.44	40.68	178557
2022-08-01	40.32	40.62	39.97	40.18	133239
2022-08-02	40.36	40.73	39.98	40.26	98595
2022-08-03	40.29	40.90	40.14	40.84	103822
2022-08-04	40.67	40.89	40.35	40.75	172518
2022-08-05	40.39	41.02	40.20	40.83	130137
2022-08-08	40.95	41.64	40.84	41.56	149237
2022-08-09	41.55	41.55	40.67	41.01	193346
2022-08-10	41.75	42.31	41.62	41.75	177218
2022-08-11	42.23	42.23	41.37	41.60	168568
2022-08-12	41.68	42.42	41.45	42.30	82266
2022-08-15	41.87	42.84	41.86	42.66	148829
2022-08-16	42.47	42.88	41.89	42.78	82597
2022-08-17	42.41	43.05	42.14	42.90	195281
2022-08-18	42.73	43.74	42.68	43.40	60415
2022-08-19	43.08	43.53	42.86	43.43	87184
2022-08-22	42.94	43.11	42.43	42.60	82666
2022-08-23	42.35	43.25	42.15	42.88	159462
2022-08-24	42.86	43.14	42.79	42.99	107256
2022-08-25	43.05	43.99	43.05	43.85	191401
2022-08-26	43.80	43.80	42.21	42.50	169894
2022-08-29	42.00	43.06	41.69	42.71	135247
2022-08-30	42.78	42.96	41.92	42.25	182291
2022-08-31	42.30	42.57	41.61	42.32	297961
2022-09-01	41.94	42.16	41.13	41.52	255393
2022-09-02	41.87	42.27	40.96	41.31	100993
2022-09-06	41.21	41.29	40.63	41.10	132077
2022-09-07	40.98	41.65	40.78	41.64	117365
2022-09-08	41.41	41.93	41.00	41.84	84877
2022-09-09	42.06	42.86	42.06	42.57	91636
2022-09-12	42.71	43.35	42.70	43.31	93012
2022-09-13	42.54	43.18	42.26	42.50	138526
2022-09-14	42.50	42.79	42.03	42.71	140712
2022-09-15	42.55	42.86	42.42	42.78	151955
2022-09-16	42.82	42.82	42.00	42.62	392742
2022-09-19	42.19	43.04	42.19	42.93	131406
2022-09-20	42.71	42.88	42.34	42.79	88866
2022-09-21	43.18	43.46	42.43	42.71	119971
2022-09-22	42.52	42.52	41.60	41.99	140264
2022-09-23	41.43	41.43	40.88	41.09	219767
2022-09-26	40.83	41.73	40.83	41.15	193092
2022-09-27	41.35	41.84	40.95	41.51	156532
2022-09-28	41.60	42.85	41.34	42.39	116714
2022-09-29	42.03	42.11	41.12	42.09	100155
2022-09-30	41.72	42.50	41.33	41.65	304125
2022-10-03	42.01	43.04	41.64	42.51	176651
2022-10-04	42.85	44.17	42.85	44.13	168679
2022-10-05	43.78	44.33	43.73	44.21	108310
2022-10-06	43.84	45.22	43.84	44.48	137727
2022-10-07	44.03	44.03	42.36	42.58	258505
2022-10-10	42.77	42.87	41.85	41.91	123976
2022-10-11	41.83	42.63	41.40	42.23	159357
2022-10-12	42.19	42.19	41.20	41.22	121652
2022-10-13	40.46	42.87	39.72	42.47	192844
2022-10-14	42.62	42.71	41.60	41.83	104536
2022-10-17	42.22	43.16	42.19	42.40	188207
2022-10-18	43.09	43.43	42.51	43.16	174505
2022-10-19	42.68	42.89	41.79	42.41	133700
2022-10-20	42.32	42.85	41.97	42.25	104255
2022-10-21	42.58	43.96	42.19	43.91	227373
2022-10-24	44.10	44.58	43.53	44.30	127970
2022-10-25	44.00	44.35	43.71	44.00	182352
2022-10-26	42.37	43.57	35.96	36.17	643767
2022-10-27	36.16	38.32	36.16	38.05	520132
2022-10-28	37.78	39.29	37.78	38.13	333244
2022-10-31	38.14	39.97	37.68	39.52	290589
2022-11-01	39.95	41.15	39.64	41.15	297774
2022-11-02	41.00	41.63	40.36	40.48	245024
2022-11-03	39.94	40.98	39.47	40.38	133203
2022-11-04	41.11	41.60	40.23	41.21	115209
2022-11-07	41.50	41.94	41.03	41.57	101869
2022-11-08	41.74	42.77	41.68	41.95	178639
2022-11-09	41.47	42.03	40.25	40.43	155498
2022-11-10	41.55	42.67	41.43	42.54	104037
2022-11-11	42.50	42.94	41.07	41.47	134197
2022-11-14	41.10	41.95	40.89	41.35	125281
2022-11-15	41.77	43.07	41.36	42.73	135653
2022-11-16	42.80	43.00	41.90	42.50	156600
2022-11-17	42.06	42.66	41.95	42.62	89079
2022-11-18	43.09	43.26	42.17	42.22	102430
2022-11-21	42.00	42.49	42.00	42.22	131326
2022-11-22	42.22	42.68	41.95	42.21	134790
2022-11-23	42.29	42.53	41.87	42.24	92685
2022-11-25	41.62	42.38	41.54	42.01	59677
2022-11-28	41.74	41.91	40.91	41.01	93455
2022-11-29	40.87	41.26	40.63	40.75	78417
2022-11-30	40.78	42.57	40.37	42.50	207442
2022-12-01	42.91	43.20	42.66	42.82	94606
2022-12-02	42.47	43.08	42.37	42.98	76676
2022-12-05	42.50	42.50	40.19	40.79	174208
2022-12-06	40.79	41.07	40.26	40.50	141457
2022-12-07	40.36	40.64	39.91	39.97	97625
2022-12-08	40.22	40.57	39.76	40.08	112470
2022-12-09	39.79	40.09	39.41	39.50	83652
2022-12-12	39.66	39.92	39.00	39.77	132323
2022-12-13	41.08	41.11	39.74	39.82	159271
2022-12-14	40.00	40.15	39.10	39.33	120685
2022-12-15	39.26	39.30	38.53	38.75	121823
2022-12-16	38.43	38.67	37.75	38.40	892166
2022-12-19	38.70	39.57	38.29	38.69	147734
2022-12-20	38.87	39.42	38.69	39.09	109369
2022-12-21	39.35	39.74	39.12	39.17	112380
2022-12-22	38.87	38.87	37.66	38.31	128549
2022-12-23	38.23	39.16	38.23	38.91	79876
2022-12-27	38.97	39.54	38.61	39.47	68845
2022-12-28	39.45	39.73	38.75	38.75	122465
2022-12-29	39.10	39.89	39.10	39.61	138414
2022-12-30	39.37	39.82	39.27	39.42	90342
2023-01-03	39.87	40.16	39.14	40.12	191462
2023-01-04	40.36	41.00	39.97	40.19	145840
2023-01-05	39.79	40.87	39.67	40.85	105767
2023-01-06	41.30	42.89	41.30	42.54	88603
2023-01-09	42.76	44.18	42.59	43.28	163618
2023-01-10	43.00	44.51	43.00	44.20	186701
2023-01-11	44.31	44.97	44.12	44.61	141789
2023-01-12	44.48	45.46	44.45	45.46	86964
2023-01-13	45.00	46.31	45.00	46.31	336675
2023-01-17	46.12	46.30	45.30	45.99	112257
2023-01-18	46.28	46.55	45.33	45.50	135755
2023-01-19	45.34	45.75	45.00	45.69	111230
2023-01-20	45.87	46.25	45.46	45.86	217111
2023-01-23	46.12	47.04	46.04	47.00	253674
2023-01-24	46.45	47.00	46.14	46.23	151587
2023-01-25	45.68	46.76	45.28	46.72	155821
2023-01-26	46.70	46.75	44.30	44.93	189258
2023-01-27	44.73	44.73	43.88	44.23	190535
2023-01-30	43.85	43.95	42.83	43.23	291106
2023-01-31	43.42	44.66	43.03	44.51	254225
2023-02-01	44.81	46.68	44.81	46.16	135520
2023-02-02	46.28	47.01	45.64	46.98	143248
2023-02-03	46.46	48.18	46.46	47.21	266334
2023-02-06	46.74	47.13	46.27	46.66	140423
2023-02-07	42.06	45.04	40.52	42.79	437995
2023-02-08	42.53	43.57	42.32	43.35	142030
2023-02-09	43.65	44.19	43.47	43.80	167237
2023-02-10	45.11	46.39	44.75	45.66	174982
2023-02-13	45.38	46.00	45.25	45.71	139464
2023-02-14	45.41	45.61	44.62	44.73	212419
2023-02-15	44.38	45.13	44.28	44.97	121912
2023-02-16	44.37	45.13	44.37	44.69	81158
2023-02-17	44.83	45.19	44.68	44.90	127662
2023-02-21	44.35	44.61	43.83	43.89	123737
2023-02-22	43.87	44.33	43.61	43.96	133608
2023-02-23	44.15	44.52	43.34	43.77	112082
2023-02-24	43.25	43.44	42.93	43.43	90537
2023-02-27	43.74	43.85	43.15	43.20	83461
2023-02-28	43.10	43.66	43.00	43.31	155389
2023-03-01	43.41	44.58	43.32	44.43	83451
2023-03-02	44.23	44.38	43.65	44.36	87967
2023-03-03	44.58	44.90	44.03	44.78	76136
2023-03-06	44.89	44.89	43.59	43.71	141213
2023-03-07	43.80	44.10	43.49	44.02	80609
2023-03-08	44.16	44.76	43.95	44.35	87434
2023-03-09	44.31	44.77	44.03	44.22	122094
2023-03-10	44.00	44.74	43.25	44.03	162726
2023-03-13	43.27	44.43	43.14	43.83	169130
2023-03-14	44.74	45.74	44.59	45.33	152059
2023-03-15	44.37	45.12	43.92	44.88	320479
2023-03-16	44.33	45.51	42.49	45.28	191272
2023-03-17	44.96	45.66	44.67	44.99	514532
2023-03-20	45.35	46.37	45.35	46.10	125638
2023-03-21	46.66	47.09	46.02	46.62	159186
2023-03-22	46.49	47.15	46.03	46.05	178867
2023-03-23	46.32	46.47	45.25	45.52	191514
2023-03-24	45.23	45.59	44.81	44.97	197736
2023-03-27	45.19	45.43	44.78	44.98	154487
2023-03-28	44.74	45.17	44.12	44.61	147775
2023-03-29	44.79	44.86	44.36	44.36	188144
2023-03-30	44.80	46.99	44.65	46.91	351277
2023-03-31	47.02	49.59	47.02	49.46	574950
2023-04-03	49.16	49.39	46.69	47.24	264257
2023-04-04	47.25	47.25	45.65	45.90	147808
2023-04-05	45.58	45.92	44.85	45.28	115124
2023-04-06	45.42	45.82	44.63	44.73	84922
2023-04-10	44.68	45.62	44.35	45.58	135304
2023-04-11	45.50	46.05	45.19	45.31	117554
2023-04-12	45.67	45.96	45.32	45.57	83068
2023-04-13	45.66	45.95	44.99	45.79	119608
2023-04-14	45.48	46.33	45.40	46.03	124179
2023-04-17	45.96	46.04	45.05	45.30	128138
2023-04-18	45.30	45.90	45.00	45.30	81094
2023-04-19	44.87	45.00	44.23	44.80	166538
2023-04-20	44.37	45.01	44.23	44.97	108203
2023-04-21	44.87	44.87	43.91	44.38	141877
2023-04-24	44.21	44.86	43.95	44.07	117452
2023-04-25	43.57	43.89	42.69	42.71	116834
2023-04-26	42.36	42.92	41.86	41.92	134790
2023-04-27	42.10	42.21	40.23	40.63	265209
2023-04-28	40.01	40.26	38.02	39.21	313337
2023-05-01	39.43	40.79	39.43	39.92	193907
2023-05-02	39.74	40.44	39.22	40.35	170712
2023-05-03	40.52	41.35	40.41	40.74	150744
2023-05-04	40.44	41.16	40.39	40.57	150703
2023-05-05	41.21	41.67	41.04	41.41	134984
2023-05-08	41.45	41.90	40.89	41.75	128364
2023-05-09	41.61	41.96	41.23	41.31	238394
2023-05-10	41.89	42.03	40.84	41.73	166272
2023-05-11	41.29	42.77	41.29	42.55	154457
2023-05-12	42.48	43.00	42.23	42.51	170064
2023-05-15	42.51	42.81	42.01	42.68	122408
2023-05-16	42.61	43.28	42.26	43.16	128736
2023-05-17	43.30	44.38	43.18	44.33	137711
2023-05-18	44.36	44.59	43.78	44.23	171453
2023-05-19	44.64	44.64	43.80	44.26	157910
2023-05-22	44.38	45.16	44.13	44.94	191246
2023-05-23	44.67	45.76	44.34	44.71	247632
2023-05-24	44.47	44.54	43.57	43.99	160325
2023-05-25	44.13	44.79	43.80	44.67	167982
2023-05-26	44.62	46.21	44.62	45.88	137703
2023-05-30	45.95	45.98	45.20	45.45	128639
2023-05-31	45.38	45.97	44.96	45.67	533124
2023-06-01	45.40	45.61	44.60	45.19	206349
2023-06-02	45.73	46.64	45.21	46.51	167195
2023-06-05	45.94	45.45	43.94	46.51	229069
2023-06-06	44.71	46.34	44.19	45.97	170945
2023-06-07	46.21	47.90	46.21	47.26	203274
2023-06-08	47.02	47.27	46.48	47.01	128434
2023-06-09	47.04	47.04	46.44	46.68	90774
2023-06-12	46.83	47.11	46.61	46.86	141994
2023-06-13	46.80	47.76	46.79	47.12	153277
2023-06-14	47.03	47.29	46.01	46.37	242807
2023-06-15	45.90	46.08	45.24	45.52	267121
2023-06-16	45.96	45.96	44.26	44.36	1189266
2023-06-20	44.27	44.52	43.52	44.02	412962
2023-06-21	43.74	44.17	43.60	43.69	233344
2023-06-22	43.82	43.82	42.42	42.44	181392
2023-06-23	42.00	42.56	41.25	41.33	352775
2023-06-26	41.64	42.09	41.25	41.29	163226
2023-06-27	41.35	41.64	40.53	40.57	828963
2023-06-28	40.77	41.21	40.37	41.14	302220
2023-06-29	41.11	42.59	41.11	42.50	248419
2023-06-30	42.80	42.99	42.43	42.63	213476
2023-07-03	42.35	43.04	42.35	42.48	138606
2023-07-05	42.02	42.70	41.92	42.51	169645
2023-07-06	41.98	42.61	41.51	41.65	199902
2023-07-07	41.69	42.01	40.96	41.00	187991
2023-07-10	40.94	41.32	40.90	41.10	188946
2023-07-11	41.34	41.85	41.13	41.61	190914
2023-07-12	42.40	43.51	41.80	43.46	238862
2023-07-13	43.82	44.76	43.59	43.60	202136
2023-07-14	43.37	43.37	41.91	42.76	133043
2023-07-17	42.78	43.54	42.78	43.07	94240
2023-07-18	43.16	43.50	42.53	42.81	108514
2023-07-19	42.58	42.72	41.89	42.13	132876
2023-07-20	42.18	42.71	41.97	42.12	187449
2023-07-21	42.36	42.47	41.62	41.93	166174
2023-07-24	42.15	42.49	41.91	42.20	117775
2023-07-25	41.51	42.46	40.75	41.61	408034
2023-07-26	41.57	42.96	41.57	42.61	181573
2023-07-27	42.88	42.96	42.18	42.43	144894
2023-07-28	42.69	42.90	42.36	42.61	135700
2023-07-31	42.42	44.70	42.28	44.63	221039
2023-08-01	44.35	45.95	44.30	45.77	201520
2023-08-02	45.19	46.28	44.94	46.02	145037
2023-08-03	45.69	46.12	44.97	45.39	203733
2023-08-04	45.59	46.00	45.03	45.29	121035
2023-08-07	45.49	45.55	44.87	44.96	105133
2023-08-08	44.47	45.34	43.99	44.75	179121
2023-08-09	44.66	44.91	44.12	44.78	87080
2023-08-10	44.95	45.61	44.68	44.74	88305
2023-08-11	44.55	44.82	44.33	44.56	85963
2023-08-14	44.38	44.38	43.92	44.16	92073
2023-08-15	44.00	44.15	43.73	43.94	85785
2023-08-16	43.94	44.33	43.55	43.56	131323
2023-08-17	43.77	44.20	43.38	43.48	100776
2023-08-18	43.08	44.03	43.08	43.75	92799
2023-08-21	43.66	44.10	43.43	43.55	108107
2023-08-22	43.84	44.80	43.76	44.58	106637
2023-08-23	44.71	45.17	44.30	45.00	80177
2023-08-24	44.71	45.19	44.45	44.52	123193
2023-08-25	44.63	45.36	44.33	44.85	111000
2023-08-28	45.03	45.63	44.81	44.96	99105
2023-08-29	44.80	45.39	44.80	44.95	83922
2023-08-30	44.73	45.39	44.53	45.00	100297
2023-08-31	44.98	45.59	44.63	44.65	216423
2023-09-01	44.96	45.26	44.52	44.82	125648
2023-09-05	44.32	44.51	41.67	43.18	216214
2023-09-06	43.09	43.73	42.95	43.30	171612
2023-09-07	43.04	43.04	41.55	41.65	222667
2023-09-08	41.69	41.73	41.03	41.08	135722
2023-09-11	41.47	41.90	41.25	41.61	171353
2023-09-12	41.70	42.21	41.49	41.51	134508
2023-09-13	41.24	41.60	41.02	41.33	182155
2023-09-14	41.69	42.42	41.61	42.41	149417
2023-09-15	42.12	42.73	41.10	41.68	1075297
2023-09-18	41.58	42.45	41.58	42.33	106915
2023-09-19	42.34	42.83	42.14	42.17	96088
2023-09-20	42.27	42.82	41.66	41.69	78262
2023-09-21	41.41	41.41	41.03	41.17	120230
2023-09-22	41.16	41.35	40.75	40.84	81277
2023-09-25	40.56	41.72	40.56	41.42	87657
2023-09-26	41.27	41.62	40.73	40.78	120372
2023-09-27	40.91	41.23	40.41	40.64	84649
2023-09-28	40.78	41.98	40.78	41.79	134509
2023-09-29	41.96	42.22	41.67	41.74	145849
2023-10-02	41.57	42.17	41.57	41.93	160860
2023-10-03	41.68	42.02	41.48	41.71	109172
2023-10-04	41.60	42.09	41.31	41.78	105171
2023-10-05	41.84	42.00	41.37	41.91	137586
2023-10-06	41.67	42.89	41.67	42.04	129921
2023-10-09	41.71	42.51	41.56	42.15	99052
2023-10-10	42.35	42.62	41.87	41.89	114865
2023-10-11	42.00	42.10	41.32	41.44	142998
2023-10-12	41.46	41.46	40.41	40.67	112590
2023-10-13	40.60	40.60	39.36	39.48	119954
2023-10-16	39.92	40.62	39.64	40.30	104642
2023-10-17	40.07	41.14	40.07	40.79	136723
2023-10-18	40.36	40.71	39.93	40.25	77323
2023-10-19	40.03	40.45	39.59	39.61	127659
2023-10-20	39.82	39.82	39.09	39.17	168054
2023-10-23	38.90	39.58	38.68	38.76	152392
2023-10-24	38.88	39.24	38.19	38.52	180872
2023-10-25	38.19	38.62	37.91	38.30	138369
2023-10-26	36.73	39.10	36.69	38.10	235171
2023-10-27	37.75	37.75	36.23	36.69	208694
2023-10-30	37.31	37.75	35.62	35.83	158502
2023-10-31	35.80	37.44	35.50	37.41	259947
2023-11-01	37.55	38.77	37.47	38.47	259759
2023-11-02	39.10	39.56	38.85	39.46	182539
2023-11-03	40.53	41.09	40.15	40.73	163886
2023-11-06	40.50	40.92	40.29	40.68	145639
2023-11-07	40.38	40.54	39.64	39.68	187830
2023-11-08	39.68	40.01	38.43	38.61	148601
2023-11-09	38.76	38.91	37.60	37.81	140478
2023-11-10	38.02	38.94	37.62	38.48	139051
2023-11-13	38.16	38.65	38.04	38.13	120255
2023-11-14	39.36	40.50	39.03	40.29	200480
2023-11-15	40.13	41.16	40.13	40.35	237953
2023-11-16	40.45	40.52	39.01	39.32	128514
2023-11-17	39.62	39.82	39.29	39.73	301868
2023-11-20	40.00	40.12	39.19	39.30	121945
2023-11-21	39.12	39.65	38.70	39.22	128823
2023-11-22	39.50	39.84	39.13	39.54	102633
2023-11-24	39.38	40.01	39.24	39.77	37536
2023-11-27	39.48	39.99	39.17	39.29	95358
2023-11-28	39.10	39.71	39.02	39.17	124034
2023-11-29	39.58	40.06	38.52	38.78	170638
2023-11-30	39.15	39.17	38.49	38.75	254814
2023-12-01	38.84	40.01	38.74	39.87	170834
2023-12-04	39.66	40.31	39.57	40.24	154026
2023-12-05	40.18	40.18	39.15	39.40	159040
2023-12-06	39.81	40.60	39.81	39.91	156015
2023-12-07	39.94	40.65	39.52	40.62	141416
2023-12-08	40.47	40.92	40.22	40.85	121442
2023-12-11	40.98	41.33	40.53	41.31	205129
2023-12-12	41.32	41.32	40.11	40.49	170701
2023-12-13	40.34	41.32	39.43	41.26	244627
2023-12-14	41.42	42.76	41.42	42.61	323620
2023-12-15	42.94	43.25	42.39	42.77	1810495
2023-12-18	42.77	42.77	41.37	41.64	236885
2023-12-19	41.89	42.41	41.40	41.97	190501
2023-12-20	41.86	42.61	41.30	41.50	349364
2023-12-21	41.75	42.27	41.65	42.13	206065
2023-12-22	42.16	42.91	42.10	42.53	208135
2023-12-26	42.91	43.49	42.71	43.40	135322
2023-12-27	43.27	43.96	43.22	43.82	166254
2023-12-28	43.59	44.06	43.59	43.97	155403
2023-12-29	43.97	44.25	43.65	43.74	196192
2024-01-02	43.35	44.11	43.26	43.65	227194
2024-01-03	43.29	44.19	42.96	43.10	308008
2024-01-04	42.85	43.06	42.21	42.25	260952
2024-01-05	41.99	42.92	41.71	42.60	249024
2024-01-08	42.82	43.80	42.82	43.67	219603
2024-01-09	42.97	43.19	42.36	42.39	170130
2024-01-10	42.32	43.22	42.17	43.20	185409
2024-01-11	42.93	43.18	42.01	42.05	196043
2024-01-12	42.65	42.89	41.58	41.93	102184
2024-01-16	41.72	41.93	41.31	41.46	84753
2024-01-17	40.81	40.89	40.09	40.33	143010
2024-01-18	40.52	41.75	40.27	41.41	270840
2024-01-19	41.67	42.03	41.20	42.01	130995
2024-01-22	42.62	42.96	42.16	42.50	184040
2024-01-23	42.96	42.96	41.80	41.99	135002
2024-01-24	42.58	42.58	41.58	41.66	88949
2024-01-25	42.44	42.52	41.59	41.94	143953
2024-01-26	42.18	42.50	41.54	41.76	110805
2024-01-29	40.92	42.44	40.92	42.39	120502
2024-01-30	42.35	42.67	42.23	42.35	141475
2024-01-31	42.35	42.39	40.98	41.06	138432
2024-02-01	41.08	42.17	41.08	42.10	131149
2024-02-02	41.61	42.30	41.38	42.13	130250
2024-02-05	41.52	41.78	40.96	41.57	137856
2024-02-06	42.96	47.10	42.60	45.91	443360
2024-02-07	42.20	43.11	42.20	42.71	336691
2024-02-08	42.93	44.50	42.77	44.19	231259
2024-02-09	44.39	46.15	44.22	45.74	227769
2024-02-12	45.74	46.95	45.74	46.76	220698
2024-02-13	45.03	45.58	43.73	44.13	303602
2024-02-14	44.77	44.93	44.16	44.74	133705
2024-02-15	45.16	46.04	44.96	45.83	135077
2024-02-16	45.51	46.28	45.15	45.57	116693
2024-02-20	44.72	45.41	44.66	45.14	109802
2024-02-21	44.73	45.17	44.59	45.05	92164
2024-02-22	45.05	45.45	44.85	45.14	92525
2024-02-23	44.96	45.43	44.51	45.04	70112
2024-02-26	44.91	45.17	44.42	44.49	132955
2024-02-27	44.85	45.21	44.05	44.20	107316
2024-02-28	43.57	44.71	43.57	44.60	91776
2024-02-29	45.38	45.41	44.38	44.56	223806
2024-03-01	44.59	45.40	44.20	45.06	99817
2024-03-04	45.15	45.97	44.50	44.64	100062
2024-03-05	44.34	44.83	44.31	44.54	105501
2024-03-06	44.84	45.04	44.54	44.62	66161
2024-03-07	44.97	45.31	44.59	44.97	82072
2024-03-08	45.53	45.81	44.30	44.56	97753
2024-03-11	44.32	44.77	44.25	44.74	68716
2024-03-12	44.44	44.64	43.86	44.50	79536
2024-03-13	44.28	44.85	44.22	44.47	92063
2024-03-14	44.23	44.64	43.59	44.62	114495
2024-03-15	44.28	45.19	44.28	44.92	277223
2024-03-18	44.86	45.40	44.06	44.08	122913
2024-03-19	44.08	44.19	43.73	43.80	90981
2024-03-20	43.80	45.10	43.80	44.91	95859
2024-03-21	45.17	46.40	45.17	46.22	149505
2024-03-22	46.34	46.98	45.53	45.63	146317
2024-03-25	45.83	46.18	45.36	45.39	107853
2024-03-26	45.70	45.70	45.10	45.40	121486
2024-03-27	45.78	46.94	45.65	46.91	99125
2024-03-28	46.80	47.29	46.59	46.79	149251
2024-04-01	46.82	46.89	46.14	46.15	81334
2024-04-02	45.56	46.08	44.98	45.01	169606
2024-04-03	44.68	45.92	44.64	44.80	171100
2024-04-04	45.41	45.74	44.37	44.42	124131
2024-04-05	44.24	45.01	44.24	44.80	90345
2024-04-08	45.22	45.76	44.77	45.68	129893
2024-04-09	46.00	46.52	45.78	46.49	101018
2024-04-10	45.10	45.71	44.95	45.59	151966
2024-04-11	45.74	47.00	45.74	46.86	176570
2024-04-12	46.44	46.60	45.80	45.97	163030
2024-04-15	46.00	46.00	45.05	45.47	129342
2024-04-16	45.19	45.30	44.33	44.37	141908
2024-04-17	44.89	45.03	43.80	43.80	99112
2024-04-18	43.66	43.96	43.06	43.10	103264
2024-04-19	42.88	43.63	42.63	43.43	119573
2024-04-22	43.76	44.38	43.50	43.77	109941
2024-04-23	43.72	45.53	43.72	45.49	148848
2024-04-24	45.28	45.85	45.12	45.64	93697
2024-04-25	45.34	45.73	45.19	45.68	126820
2024-04-26	45.66	46.32	45.65	46.16	135989
2024-04-29	46.44	47.02	46.36	47.00	136082
2024-04-30	46.78	47.07	45.74	45.75	248489
2024-05-01	45.75	47.96	45.09	47.42	265377
2024-05-02	47.90	49.02	47.40	48.51	251450
2024-05-03	49.13	49.67	49.04	49.59	246269
2024-05-06	49.90	50.45	49.63	49.75	182329
2024-05-07	49.78	50.77	49.62	50.32	201191
2024-05-08	49.90	50.90	49.74	50.87	129395
2024-05-09	50.63	51.71	50.58	51.58	147992
2024-05-10	51.63	51.87	51.13	51.59	116454
2024-05-13	51.93	51.93	50.93	51.40	90362
2024-05-14	52.28	52.28	51.05	51.10	89413
2024-05-15	51.51	52.35	51.22	51.99	110665
2024-05-16	51.90	51.90	51.34	51.78	90126
2024-05-17	51.90	52.58	51.83	52.55	175605
2024-05-20	52.50	53.86	52.43	53.65	280362
2024-05-21	53.50	54.24	53.15	54.13	142731
2024-05-22	54.13	54.33	52.91	53.16	177599
2024-05-23	53.35	53.46	51.78	52.30	132350
2024-05-24	52.39	53.00	52.33	52.86	101363
2024-05-28	53.17	54.37	52.96	53.62	182387
2024-05-29	52.76	53.63	52.67	52.70	121709
2024-05-30	53.07	53.77	52.73	53.47	76244
2024-05-31	53.57	54.07	52.70	52.95	166171
2024-06-03	53.48	53.77	52.80	53.67	178772
2024-06-04	53.56	53.94	52.97	52.99	139458
2024-06-05	53.05	54.73	53.02	54.72	127068
2024-06-06	54.35	54.35	52.54	52.82	136800
2024-06-07	52.58	53.17	52.33	52.64	106107
2024-06-10	52.08	52.10	51.41	52.09	124853
2024-06-11	51.89	51.89	51.19	51.60	119017
2024-06-12	52.90	53.51	52.05	52.24	173328
2024-06-13	51.97	51.97	51.22	51.66	137732
2024-06-14	50.91	51.20	50.03	50.43	121660
2024-06-17	50.11	51.00	49.83	50.87	116186
2024-06-18	50.89	51.36	50.62	50.96	110988
2024-06-20	50.90	51.55	50.40	50.98	130361
2024-06-21	50.84	51.14	50.30	50.79	562840
2024-06-24	50.86	51.25	50.56	50.72	142036
2024-06-25	50.51	51.04	50.05	50.67	106856
2024-06-26	50.33	51.00	50.15	50.17	172204
2024-06-27	50.44	50.64	50.02	50.30	93607
2024-06-28	50.89	51.22	49.96	50.63	440303
2024-07-01	50.70	51.01	48.99	49.05	100801
2024-07-02	49.14	49.56	49.14	49.29	70445
2024-07-03	49.65	50.01	49.05	49.87	53941
2024-07-05	49.56	49.76	49.26	49.31	86459
2024-07-08	49.77	50.36	49.37	49.50	87545
2024-07-09	49.50	49.50	48.58	48.63	88043
2024-07-10	49.10	49.85	48.73	49.65	107558
2024-07-11	51.15	52.06	50.70	51.90	162533
2024-07-12	52.56	53.18	51.79	51.80	191070
2024-07-15	52.47	53.43	50.99	52.72	189088
2024-07-16	53.35	55.16	52.80	54.94	202920
2024-07-17	54.27	55.47	53.55	53.66	134479
2024-07-18	53.49	54.07	52.73	53.40	121722
2024-07-19	53.52	53.52	52.18	52.60	144622
2024-07-22	53.09	54.24	52.26	54.18	112495
2024-07-23	53.88	54.89	53.45	53.73	166279
2024-07-24	53.45	54.67	52.32	52.54	209549
2024-07-25	52.75	53.10	51.84	51.92	202658
2024-07-26	52.80	53.01	51.71	52.29	304930
2024-07-29	52.55	52.55	51.30	51.70	223470
2024-07-30	48.52	49.99	47.10	47.89	259983
2024-07-31	48.24	50.40	47.63	48.88	355066
2024-08-01	48.86	48.95	47.61	48.42	415614
2024-08-02	46.67	47.06	45.26	46.03	247200
2024-08-05	43.88	44.74	43.11	44.74	191111
2024-08-06	44.68	45.60	44.24	45.25	218752
2024-08-07	45.97	46.22	44.33	44.69	168613
2024-08-08	45.19	45.74	44.79	45.72	137921
2024-08-09	45.74	45.74	44.90	45.54	101836
2024-08-12	45.83	45.87	44.63	45.07	78198
2024-08-13	45.74	46.35	45.24	46.26	100973
2024-08-14	46.63	46.63	45.35	45.73	70749
2024-08-15	46.92	47.75	46.81	47.23	74067
2024-08-16	47.22	47.87	47.06	47.52	108226
2024-08-19	47.58	48.23	47.45	48.20	105779
2024-08-20	47.99	48.09	47.32	47.57	81653
2024-08-21	48.12	48.51	47.78	48.47	83370
2024-08-22	48.62	48.88	47.65	47.81	97751
2024-08-23	48.34	50.00	48.17	49.66	111864
2024-08-26	50.00	50.23	49.44	49.54	90505
2024-08-27	49.44	49.44	48.72	48.98	113840
2024-08-28	48.76	49.25	48.15	48.21	115488
2024-08-29	48.72	49.45	48.32	48.96	112769
2024-08-30	49.05	49.33	48.60	49.25	295374
2024-09-03	48.54	48.75	46.71	46.92	151891
2024-09-04	46.96	47.62	46.51	46.58	114844
2024-09-05	46.44	46.86	46.05	46.19	99775
2024-09-06	45.94	46.03	45.16	45.28	79118
2024-09-09	45.11	45.47	44.64	44.89	153663
2024-09-10	45.07	45.36	44.42	44.95	138848
2024-09-11	44.56	46.08	43.85	45.83	269692
2024-09-12	46.29	46.29	45.37	45.76	83702
2024-09-13	46.39	47.27	46.29	47.03	97244
2024-09-16	46.90	47.04	45.91	46.52	149173
2024-09-17	47.23	47.74	46.69	46.83	109983
2024-09-18	46.97	48.21	46.49	47.03	113458
2024-09-19	48.66	48.66	47.48	48.57	132369
2024-09-20	48.16	48.44	47.35	47.99	723852
2024-09-23	48.18	48.38	47.48	47.50	100963
2024-09-24	47.90	48.34	47.45	48.05	63610
2024-09-25	47.72	48.04	46.97	47.22	85335
2024-09-26	48.11	48.60	47.73	48.23	94567
2024-09-27	48.74	49.20	48.15	48.38	97180
2024-09-30	48.21	48.61	47.96	48.38	97872
2024-10-01	48.47	48.47	47.06	47.58	114410
2024-10-02	47.54	48.39	47.43	48.16	69578
2024-10-03	47.71	48.00	47.22	47.37	84468
2024-10-04	48.19	48.19	47.59	48.10	99008
2024-10-07	47.65	48.08	47.51	47.78	93436
2024-10-08	47.93	48.26	47.76	48.03	83672
2024-10-09	48.12	49.20	47.98	48.86	85483
2024-10-10	48.30	48.30	47.44	47.47	120242
2024-10-11	47.71	48.65	47.66	48.25	158128
2024-10-14	48.16	48.81	48.16	48.49	93575
2024-10-15	48.50	49.23	48.40	48.42	144547
2024-10-16	48.94	49.37	48.63	49.18	155110
2024-10-17	49.43	49.55	49.13	49.35	115142
2024-10-18	49.62	49.62	48.36	48.39	81760
2024-10-21	48.30	48.34	47.08	47.21	131608
2024-10-22	47.00	47.43	46.65	47.17	57900
2024-10-23	47.04	47.20	46.49	47.01	119211
2024-10-24	47.59	47.61	46.94	47.42	112256
2024-10-25	47.62	48.20	47.61	47.75	99709
2024-10-28	48.11	48.85	47.85	48.54	158507
2024-10-29	48.23	50.18	48.17	49.73	222574
2024-10-30	49.34	51.00	49.34	50.78	213569
2024-10-31	50.71	50.71	49.44	49.49	199774
2024-11-01	49.54	51.21	49.54	51.17	155650
2024-11-04	51.08	51.68	50.86	51.52	139354
2024-11-05	51.40	52.64	51.25	52.58	89516
2024-11-06	55.65	59.49	55.65	58.97	227480
2024-11-07	58.89	59.01	57.64	58.73	229055
2024-11-08	58.00	59.68	57.88	57.97	218890
2024-11-11	58.41	58.41	57.37	57.87	142837
2024-11-12	57.50	58.27	56.77	57.29	151109
2024-11-13	57.61	57.61	55.59	55.61	145974
2024-11-14	55.31	55.85	53.08	54.06	189627
2024-11-15	54.43	54.53	53.05	53.16	146063
2024-11-18	53.48	53.93	53.24	53.67	119061
2024-11-19	53.23	53.35	52.02	52.37	155715
2024-11-20	52.57	52.77	51.36	52.75	118440
2024-11-21	53.17	53.94	52.56	53.18	143781
2024-11-22	53.32	54.56	53.02	54.29	175437
2024-11-25	54.80	56.76	54.80	55.47	185314
2024-11-26	55.34	55.34	54.25	54.46	186187
2024-11-27	54.64	55.07	53.87	54.33	95044
2024-11-29	54.73	55.19	54.69	54.91	80948
2024-12-02	55.15	56.42	54.34	56.39	201112
2024-12-03	56.13	56.60	55.25	55.29	117794
2024-12-04	55.81	56.01	55.11	55.50	117054
2024-12-05	55.43	55.73	54.17	54.32	100400
2024-12-06	54.47	54.85	54.17	54.81	89047
2024-12-09	54.96	56.50	54.39	55.63	151328
2024-12-10	55.95	56.79	55.00	56.23	154668
2024-12-11	56.68	57.09	55.62	56.67	116412
2024-12-12	56.30	57.24	55.97	56.31	116858
2024-12-13	56.22	56.61	55.64	56.46	198273
2024-12-16	56.76	57.49	56.69	56.95	170240
2024-12-17	56.71	57.48	55.54	55.67	197290
2024-12-18	56.27	56.32	52.54	52.94	237546
2024-12-19	53.63	53.84	52.53	52.83	181371
2024-12-20	51.81	53.63	51.81	52.20	619637
2024-12-23	52.20	53.14	52.20	52.90	127231
2024-12-24	52.90	53.50	52.85	53.42	42273
2024-12-26	53.20	54.11	53.20	53.94	59617
2024-12-27	53.56	54.12	52.64	53.12	66114
2024-12-30	52.88	53.14	52.00	52.72	69539
2024-12-31	52.88	53.63	52.56	52.73	108727
2025-01-02	52.97	53.37	51.66	51.89	91442
2025-01-03	52.41	52.60	51.97	52.48	171272
2025-01-06	52.52	53.48	52.09	52.26	125592
2025-01-07	52.47	53.15	51.62	51.92	105410
2025-01-08	51.46	51.78	50.90	51.51	125500
2025-01-10	50.46	50.92	49.78	49.90	163774
2025-01-13	49.15	50.01	49.15	49.71	128943
2025-01-14	50.40	51.15	50.07	50.73	123184
2025-01-15	51.94	52.19	51.14	51.61	99503
2025-01-16	51.63	52.08	51.38	51.39	80408
2025-01-17	52.17	52.17	51.24	51.64	77486
2025-01-21	52.16	53.01	52.03	52.84	83571
2025-01-22	52.67	53.28	52.64	52.95	103784
2025-01-23	52.33	52.64	51.31	51.54	118074
2025-01-24	51.28	52.26	51.05	52.25	184659
2025-01-27	51.36	51.54	49.68	51.06	282024
2025-01-28	51.37	52.13	50.93	51.32	178620
2025-01-29	51.36	51.75	50.65	51.08	100463
2025-01-30	51.83	52.39	50.82	51.23	98308
2025-01-31	51.23	52.07	50.57	51.09	130380
2025-02-03	49.88	50.37	49.09	49.27	186008
2025-02-04	45.84	48.24	44.00	47.07	221897
2025-02-05	47.07	48.60	46.99	47.96	195401
2025-02-06	48.05	48.18	46.60	47.58	283747
2025-02-07	47.53	47.53	46.01	46.47	163451
2025-02-10	46.62	47.29	46.02	46.55	224864
2025-02-11	46.28	47.22	46.16	46.41	118611
2025-02-12	45.60	46.10	45.20	45.71	119764
2025-02-13	46.01	46.52	45.62	46.50	99795
2025-02-14	46.40	46.67	45.92	46.23	110452
2025-02-18	46.18	46.80	45.90	46.69	117036
2025-02-19	46.29	46.77	46.05	46.17	133006
2025-02-20	46.06	46.45	45.69	46.41	108151
2025-02-21	47.00	47.05	45.28	45.80	142774
2025-02-24	46.00	46.00	45.00	45.07	154733
2025-02-25	44.94	45.32	44.76	45.21	161139
2025-02-26	45.30	45.71	44.88	45.24	119216
2025-02-27	45.05	45.11	44.13	44.31	105870
2025-02-28	44.06	44.67	43.93	44.66	177846
2025-03-03	44.76	45.11	42.48	42.83	148738
2025-03-04	42.45	42.93	41.90	42.37	145385
2025-03-05	42.67	43.40	42.29	43.37	138671
2025-03-06	42.80	43.54	42.76	43.26	180792
2025-03-07	43.07	44.25	43.07	43.88	207748
2025-03-10	43.42	43.52	42.57	43.02	200149
2025-03-11	43.08	43.36	42.38	42.68	185373
2025-03-12	42.96	43.07	42.37	42.49	124686
2025-03-13	42.27	42.62	41.23	41.45	149985
2025-03-14	41.87	42.50	41.51	42.45	126839
2025-03-17	42.11	43.10	42.11	42.92	106191
2025-03-18	42.61	42.84	42.15	42.60	121990
2025-03-19	42.73	43.62	42.72	43.35	103266
2025-03-20	42.73	43.54	42.71	42.95	134570
2025-03-21	42.36	42.70	41.80	42.37	319850
2025-03-24	43.30	43.88	43.15	43.82	157092
2025-03-25	43.61	44.08	43.32	43.67	134621
2025-03-26	43.98	43.98	42.98	43.36	102666
2025-03-27	43.36	43.54	42.59	43.00	106662
2025-03-28	42.80	43.06	41.56	42.16	112814
2025-03-31	41.39	42.01	41.24	41.55	263640
2025-04-01	41.23	41.84	40.86	41.09	196013
2025-04-02	40.54	41.78	40.54	41.78	250713
2025-04-03	39.65	39.93	37.17	37.38	277796
2025-04-04	35.56	36.16	34.02	36.05	356274
2025-04-07	34.79	37.65	34.59	35.90	433840
2025-04-08	36.88	37.13	34.70	34.96	351043
2025-04-09	34.69	38.76	34.69	38.39	453484
2025-04-10	37.28	38.01	36.42	37.15	225736
2025-04-11	37.22	37.64	36.10	37.13	208286
2025-04-14	37.59	37.77	36.48	37.10	266886
2025-04-15	37.14	37.54	36.83	37.34	250962
2025-04-16	36.93	37.21	36.00	36.79	194947
2025-04-17	36.76	37.90	36.65	37.58	200183
2025-04-21	36.96	37.37	36.64	37.35	196106
2025-04-22	37.67	38.24	37.34	38.05	175335
2025-04-23	38.81	40.15	38.74	38.81	195040
2025-04-24	38.84	40.20	38.70	40.18	136051
2025-04-25	39.85	40.15	39.39	40.10	112589
2025-04-28	39.96	40.69	39.45	39.80	133679
2025-04-29	39.39	40.05	39.39	39.89	258329
2025-04-30	38.66	39.09	36.96	38.08	285392
2025-05-01	38.85	39.58	38.28	38.71	270869
2025-05-02	39.17	40.55	39.08	39.81	196445
2025-05-05	39.18	39.62	38.99	39.02	185159
2025-05-06	38.58	39.42	38.12	38.88	150937
2025-05-07	39.22	39.50	38.72	39.19	141217
2025-05-08	39.53	40.51	39.20	40.02	133440
2025-05-09	40.06	40.48	39.87	39.91	166412
2025-05-12	41.79	42.60	41.70	42.41	293950
2025-05-13	42.63	43.53	42.63	43.38	124322
2025-05-14	43.30	43.64	42.83	42.93	147555
2025-05-15	42.77	43.30	42.39	42.74	145438
2025-05-16	42.77	43.28	42.46	43.22	138115
2025-05-19	42.29	42.79	42.29	42.68	99321
2025-05-20	42.50	43.07	41.82	42.17	332729
2025-05-21	41.80	41.99	40.85	41.00	137028
2025-05-22	40.86	41.02	40.45	40.50	197894
2025-05-23	39.31	40.06	39.31	39.67	173040
2025-05-27	40.27	41.18	40.15	41.13	158335
2025-05-28	41.15	41.20	40.23	40.32	109629
2025-05-29	40.59	40.88	40.13	40.80	137961
2025-05-30	40.61	40.93	40.03	40.69	163670
2025-06-02	40.44	40.78	40.16	40.45	114950
2025-06-03	40.54	41.79	40.54	41.70	114087
2025-06-04	41.69	42.23	41.47	41.65	134018
2025-06-05	41.52	41.83	41.16	41.41	104986
2025-06-06	42.37	42.70	41.63	41.86	99140
2025-06-09	42.17	43.13	42.14	42.94	138331
2025-06-10	43.15	43.54	42.90	43.26	117039
2025-06-11	43.40	43.41	42.62	42.68	155446
2025-06-12	42.27	42.64	41.98	42.55	142792
2025-06-13	41.72	42.10	41.06	41.17	116527
2025-06-16	41.63	41.95	41.34	41.85	147333
2025-06-17	41.51	42.19	41.34	41.48	159014
2025-06-18	41.44	42.09	41.36	41.38	82023
2025-06-20	41.67	41.72	41.05	41.21	306692
2025-06-23	41.13	42.23	40.77	42.17	164780
2025-06-24	42.42	43.44	42.24	43.30	221956
2025-06-25	43.19	43.70	42.91	42.95	176044
2025-06-26	43.14	43.61	43.06	43.40	101504
2025-06-27	43.48	43.93	43.15	43.62	699075

Explore More About CTS

Coins representing dividend payouts and trends

CTS Dividend History

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

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

CTS Stock Split History

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

Graph showing historical stock prices and market trends

CTS Historical Prices

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

Web Analytics