CYD Historical Prices

Summary

Key Stock Metrics

8.61

(December 18, 2024)

52-Week Low

30.64

(August 11, 2025)

52-Week High

37.24

(November 7, 2003)

All-Time High

28.87

(August 15, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1994-12-19	10.13	10.13	10.00	10.00	66000
1994-12-20	10.13	10.13	10.00	10.00	21600
1994-12-21	10.00	10.13	10.00	10.00	60900
1994-12-22	10.00	10.13	10.00	10.00	110300
1994-12-23	10.00	10.13	10.00	10.13	18000
1994-12-27	10.00	10.13	10.00	10.00	20500
1994-12-28	10.00	10.13	10.00	10.13	73500
1994-12-29	10.25	10.38	10.13	10.38	71000
1994-12-30	10.25	10.50	10.25	10.38	13300
1995-01-03	10.38	10.38	10.00	10.00	26100
1995-01-04	10.13	10.13	10.13	10.13	18900
1995-01-05	10.00	10.25	10.00	10.00	42100
1995-01-06	10.00	10.13	9.88	10.00	261800
1995-01-09	10.13	10.13	9.63	9.63	136100
1995-01-10	9.38	9.38	9.25	9.25	217700
1995-01-11	9.25	9.50	9.25	9.50	228900
1995-01-12	9.50	9.75	9.50	9.75	122600
1995-01-13	9.38	9.63	9.38	9.50	409900
1995-01-16	9.50	9.63	9.50	9.63	20900
1995-01-17	9.63	9.63	9.50	9.50	8500
1995-01-18	9.50	9.50	9.50	9.50	52300
1995-01-19	9.50	9.50	9.38	9.38	27900
1995-01-20	9.38	9.63	9.38	9.63	34600
1995-01-23	9.50	9.50	9.38	9.38	19800
1995-01-24	9.38	9.38	9.38	9.38	22800
1995-01-25	9.38	9.38	9.38	9.38	31800
1995-01-26	9.50	9.63	9.50	9.50	43700
1995-01-27	9.50	9.50	9.50	9.50	11900
1995-01-30	9.38	9.50	9.38	9.38	12200
1995-01-31	9.38	9.38	9.25	9.25	15900
1995-02-01	9.25	9.38	9.25	9.25	21300
1995-02-02	9.25	9.25	9.25	9.25	8100
1995-02-03	9.25	9.38	9.25	9.38	23800
1995-02-06	9.38	9.50	9.25	9.25	15300
1995-02-07	9.25	9.38	9.25	9.38	9100
1995-02-08	9.38	9.38	9.25	9.25	3100
1995-02-09	9.25	9.50	9.25	9.50	18300
1995-02-10	9.38	9.38	9.38	9.38	4000
1995-02-13	9.38	9.50	9.38	9.50	9200
1995-02-14	9.38	9.38	9.38	9.38	1600
1995-02-15	9.38	9.38	9.38	9.38	7900
1995-02-16	9.38	9.38	8.88	9.00	19800
1995-02-17	8.75	8.75	8.25	8.25	29400
1995-02-21	8.13	8.25	7.88	8.00	13600
1995-02-22	7.88	7.88	7.75	7.75	10200
1995-02-23	7.75	8.38	7.75	8.38	43100
1995-02-24	8.25	8.63	8.25	8.63	15100
1995-02-27	8.63	8.63	8.50	8.50	3500
1995-02-28	8.38	8.50	8.13	8.50	10200
1995-03-01	8.50	8.88	8.50	8.88	12100
1995-03-02	9.00	9.00	8.88	9.00	11400
1995-03-03	8.88	9.00	8.75	8.88	15900
1995-03-06	9.00	9.00	8.50	8.63	122000
1995-03-07	8.50	8.50	8.38	8.38	6100
1995-03-08	8.50	8.50	7.50	7.75	416300
1995-03-09	7.75	7.88	7.50	7.88	54800
1995-03-10	8.00	8.38	8.00	8.38	34800
1995-03-13	8.38	8.38	8.25	8.25	7800
1995-03-14	8.25	8.38	8.25	8.25	10700
1995-03-15	8.25	8.38	8.13	8.13	36500
1995-03-16	8.25	8.50	8.25	8.38	17700
1995-03-17	8.50	9.38	8.50	8.88	91300
1995-03-20	8.75	8.88	8.63	8.75	35000
1995-03-21	8.88	9.00	8.88	9.00	6800
1995-03-22	9.13	9.25	9.00	9.25	78700
1995-03-23	9.25	9.25	9.13	9.13	6700
1995-03-24	9.25	9.38	9.00	9.38	30200
1995-03-27	9.38	9.63	9.38	9.63	14500
1995-03-28	9.50	10.13	9.50	9.75	80800
1995-03-29	9.88	9.88	9.13	9.13	34900
1995-03-30	9.38	9.63	9.38	9.50	13100
1995-03-31	9.25	9.38	9.25	9.38	5200
1995-04-03	9.25	9.25	9.00	9.00	34600
1995-04-04	9.13	9.13	8.88	9.13	8900
1995-04-05	9.00	9.25	8.88	8.88	127100
1995-04-06	9.13	9.75	9.13	9.75	57900
1995-04-07	9.88	10.38	9.75	10.13	74600
1995-04-10	10.13	10.13	9.63	9.75	20500
1995-04-11	9.88	9.88	9.50	9.63	20600
1995-04-12	9.75	9.75	9.38	9.50	71700
1995-04-13	9.63	9.63	9.38	9.38	35800
1995-04-17	9.50	9.50	9.25	9.38	24700
1995-04-18	9.25	9.38	9.13	9.25	19800
1995-04-19	9.38	9.38	9.00	9.00	10200
1995-04-20	9.13	9.13	8.75	8.88	10200
1995-04-21	8.75	9.38	8.75	9.38	12900
1995-04-24	9.50	9.75	9.50	9.75	20100
1995-04-25	9.75	10.00	9.75	9.88	26300
1995-04-26	9.88	9.88	9.50	9.50	6900
1995-04-27	9.38	9.50	9.00	9.38	14400
1995-04-28	9.25	9.25	8.88	9.13	3300
1995-05-01	9.25	9.38	9.13	9.13	13400
1995-05-02	9.38	9.38	9.13	9.13	3300
1995-05-03	9.25	9.25	8.75	8.88	18500
1995-05-04	9.00	9.00	8.88	9.00	7100
1995-05-05	9.13	9.38	9.13	9.38	36500
1995-05-08	9.25	9.50	9.25	9.50	12100
1995-05-09	9.50	9.50	9.38	9.50	6000
1995-05-10	9.63	10.00	9.50	9.88	23600
1995-05-11	9.75	10.00	9.75	9.88	71500
1995-05-12	10.00	10.13	9.88	10.00	18900
1995-05-15	10.13	10.13	9.88	10.13	18800
1995-05-16	10.00	10.13	9.88	9.88	18600
1995-05-17	9.88	9.88	9.50	9.50	29700
1995-05-18	9.63	10.00	9.63	9.88	14700
1995-05-19	9.75	10.00	9.75	10.00	10000
1995-05-22	10.00	10.38	10.00	10.25	38500
1995-05-23	10.25	10.38	10.13	10.25	62200
1995-05-24	10.25	10.38	10.13	10.13	53100
1995-05-25	10.13	10.25	10.00	10.13	26800
1995-05-26	10.25	10.50	10.25	10.38	56700
1995-05-30	10.38	10.75	10.38	10.38	27000
1995-05-31	10.50	10.88	10.50	10.88	88000
1995-06-01	10.75	10.75	10.63	10.75	18100
1995-06-02	10.63	10.63	10.38	10.38	14400
1995-06-05	10.63	10.63	10.50	10.50	37000
1995-06-06	10.38	10.38	10.00	10.00	37500
1995-06-07	10.00	10.13	10.00	10.13	26100
1995-06-08	10.25	10.38	10.13	10.38	4200
1995-06-09	10.25	10.50	10.25	10.38	40800
1995-06-12	10.38	10.63	10.38	10.50	34300
1995-06-13	10.50	10.75	10.50	10.75	59500
1995-06-14	10.75	10.75	10.50	10.50	51800
1995-06-15	10.38	10.38	10.38	10.38	4100
1995-06-16	10.25	10.38	10.13	10.13	25300
1995-06-19	10.25	10.25	10.00	10.13	5600
1995-06-20	10.00	10.38	10.00	10.25	12700
1995-06-21	10.13	10.13	9.88	10.00	18800
1995-06-22	9.88	10.00	9.88	9.88	5700
1995-06-23	10.00	10.00	10.00	10.00	7700
1995-06-26	10.00	10.00	10.00	10.00	4400
1995-06-27	10.00	10.13	10.00	10.00	17900
1995-06-28	10.00	10.13	10.00	10.13	56400
1995-06-29	10.13	10.13	10.00	10.06	9300
1995-06-30	10.00	10.13	10.00	10.13	3700
1995-07-03	10.00	10.00	10.00	10.00	2300
1995-07-05	10.00	10.13	10.00	10.13	1400
1995-07-06	10.00	10.00	9.88	9.88	34700
1995-07-07	10.00	10.25	10.00	10.25	7600
1995-07-10	10.38	10.38	10.13	10.13	32400
1995-07-11	10.25	10.50	10.25	10.50	46800
1995-07-12	10.50	10.63	10.38	10.50	75700
1995-07-13	10.50	10.50	10.25	10.50	44200
1995-07-14	10.38	10.38	10.25	10.25	10000
1995-07-17	10.25	10.50	10.25	10.50	7000
1995-07-18	10.38	10.50	10.38	10.38	9300
1995-07-19	10.50	10.50	10.38	10.50	48900
1995-07-20	10.50	10.63	10.50	10.63	1700
1995-07-21	10.63	11.00	10.63	10.88	7700
1995-07-24	11.00	11.00	10.75	10.88	13200
1995-07-25	10.75	11.25	10.75	11.13	128300
1995-07-26	11.25	11.88	11.25	11.50	64500
1995-07-27	11.50	12.13	11.50	12.00	22500
1995-07-28	12.13	12.13	11.75	11.75	17600
1995-07-31	11.50	11.88	11.50	11.75	66700
1995-08-01	11.88	12.25	11.88	12.13	94100
1995-08-02	12.25	13.50	12.25	13.50	61700
1995-08-03	13.50	13.50	13.13	13.25	39500
1995-08-04	13.38	13.38	12.88	12.88	20400
1995-08-07	13.13	13.25	13.13	13.13	78500
1995-08-08	13.13	13.75	13.13	13.38	154100
1995-08-09	13.38	13.38	12.75	12.75	38900
1995-08-10	12.75	12.75	12.00	12.00	126000
1995-08-11	12.00	12.88	12.00	12.50	38100
1995-08-14	12.50	12.88	12.50	12.75	60700
1995-08-15	12.88	12.88	12.50	12.50	153200
1995-08-16	12.38	12.75	12.38	12.63	82600
1995-08-17	12.50	12.63	12.25	12.25	119900
1995-08-18	12.13	12.25	12.00	12.25	304500
1995-08-21	12.13	12.13	12.00	12.00	12000
1995-08-22	12.13	12.25	12.13	12.25	3300
1995-08-23	12.13	12.13	12.00	12.13	308600
1995-08-24	12.00	12.25	12.00	12.25	4300
1995-08-25	12.38	12.38	12.38	12.38	4000
1995-08-28	12.38	12.38	11.88	11.88	235700
1995-08-29	11.88	12.13	11.88	12.00	299700
1995-08-30	12.13	12.25	12.00	12.00	26000
1995-08-31	12.00	12.00	12.00	12.00	2400
1995-09-01	12.13	12.13	12.13	12.13	1900
1995-09-05	12.13	12.25	12.13	12.25	4400
1995-09-06	12.25	12.38	12.25	12.25	9400
1995-09-07	13.00	13.00	12.13	12.25	225800
1995-09-08	12.13	12.25	12.13	12.13	110400
1995-09-11	12.13	12.25	11.88	11.88	141900
1995-09-12	11.88	12.00	11.75	11.75	10300
1995-09-13	11.75	11.75	11.63	11.75	5000
1995-09-14	11.75	11.88	11.75	11.75	121600
1995-09-15	11.75	11.88	11.75	11.88	2800
1995-09-18	11.88	12.25	11.88	12.13	137900
1995-09-19	12.25	12.50	12.25	12.50	7500
1995-09-20	12.63	13.50	12.50	13.50	53300
1995-09-21	13.50	13.50	13.13	13.13	62500
1995-09-22	13.13	13.25	13.13	13.25	2200
1995-09-25	13.13	13.13	12.88	12.88	29500
1995-09-26	12.75	12.75	12.63	12.75	3500
1995-09-27	12.63	12.63	12.38	12.38	4700
1995-09-28	12.25	12.38	12.25	12.25	79900
1995-09-29	12.13	12.38	12.13	12.25	16400
1995-10-02	12.38	12.63	12.25	12.63	35000
1995-10-03	12.75	12.75	12.75	12.75	1600
1995-10-04	12.63	12.63	12.63	12.63	4000
1995-10-05	12.63	12.63	12.50	12.63	6500
1995-10-06	12.63	12.63	12.38	12.50	3900
1995-10-09	12.38	12.38	12.38	12.38	200
1995-10-10	12.25	12.25	12.00	12.00	8500
1995-10-11	12.13	12.13	12.13	12.13	500
1995-10-12	12.13	12.13	12.13	12.13	2000
1995-10-13	12.00	12.13	12.00	12.13	2000
1995-10-16	12.25	12.25	12.13	12.13	4700
1995-10-17	12.13	12.25	12.13	12.25	12600
1995-10-18	12.13	12.38	12.00	12.25	60800
1995-10-19	12.50	12.50	12.13	12.13	24900
1995-10-20	12.13	12.38	12.13	12.38	5700
1995-10-23	12.25	12.25	12.13	12.25	192700
1995-10-24	12.38	12.38	12.13	12.13	7400
1995-10-25	12.13	12.13	12.13	12.13	1000
1995-10-26	12.13	12.13	12.00	12.00	80400
1995-10-27	12.13	12.13	11.63	11.63	133200
1995-10-30	11.38	11.38	10.63	10.75	197100
1995-10-31	10.63	10.63	10.00	10.00	130200
1995-11-01	10.00	10.00	10.00	10.00	114300
1995-11-02	10.00	10.00	9.88	9.88	25400
1995-11-03	9.88	10.00	9.88	9.88	800
1995-11-06	10.00	10.00	9.88	9.88	14300
1995-11-07	9.88	9.88	9.75	9.75	7800
1995-11-08	9.75	9.88	9.75	9.75	35600
1995-11-09	9.75	9.88	9.75	9.88	2600
1995-11-10	9.88	9.88	9.88	9.88	16800
1995-11-13	9.75	9.88	9.75	9.88	12200
1995-11-14	9.75	9.75	9.75	9.75	23500
1995-11-15	10.00	10.00	9.88	9.88	2000
1995-11-16	9.88	9.88	9.50	9.75	10200
1995-11-17	9.63	9.63	9.50	9.63	164900
1995-11-20	9.75	9.75	9.00	9.00	204700
1995-11-21	9.13	9.13	9.00	9.00	4200
1995-11-22	9.00	9.00	9.00	9.00	1700
1995-11-24	8.88	8.88	8.88	8.88	800
1995-11-27	9.00	9.13	9.00	9.13	4600
1995-11-28	9.00	9.00	8.88	8.88	12000
1995-11-29	8.88	8.88	8.88	8.88	50000
1995-11-30	9.00	9.00	8.50	8.50	95500
1995-12-01	8.50	9.13	8.13	9.00	171400
1995-12-04	8.88	8.88	8.13	8.13	142800
1995-12-05	8.13	8.25	7.88	8.13	123500
1995-12-06	8.00	8.00	7.88	8.00	10100
1995-12-07	8.00	8.00	7.88	7.88	10500
1995-12-08	7.88	7.88	7.75	7.88	3200
1995-12-11	7.75	7.75	7.63	7.75	7900
1995-12-12	7.63	7.63	7.25	7.25	53200
1995-12-13	7.38	7.38	7.13	7.25	10700
1995-12-14	7.13	7.25	6.88	7.25	68600
1995-12-15	7.25	7.50	7.25	7.50	10300
1995-12-18	7.38	7.88	7.38	7.63	28200
1995-12-19	7.63	7.63	7.63	7.63	5200
1995-12-20	7.50	7.50	7.38	7.38	3400
1995-12-21	7.63	7.63	7.63	7.63	51000
1995-12-22	7.75	8.00	7.75	8.00	10100
1995-12-26	8.00	8.00	7.88	8.00	11400
1995-12-27	8.00	8.00	8.00	8.00	6400
1995-12-28	8.00	8.13	8.00	8.00	1100
1995-12-29	7.88	8.13	7.88	8.13	7500
1996-01-02	8.13	8.13	8.13	8.13	5000
1996-01-03	8.25	9.38	8.25	9.38	27600
1996-01-04	10.00	11.63	10.00	10.88	265500
1996-01-05	10.88	10.88	10.50	10.63	114600
1996-01-08	10.63	10.63	10.00	10.13	33100
1996-01-09	10.13	10.13	9.25	9.38	24600
1996-01-10	9.25	9.25	9.00	9.00	16000
1996-01-11	9.13	9.38	9.00	9.13	31600
1996-01-12	9.00	9.00	8.63	9.00	14800
1996-01-15	9.13	9.25	9.00	9.00	8000
1996-01-16	9.25	9.38	9.00	9.13	10600
1996-01-17	9.00	9.13	8.88	9.00	3600
1996-01-18	9.00	9.25	9.00	9.00	17800
1996-01-19	9.13	9.50	9.00	9.13	18200
1996-01-22	9.25	9.50	9.25	9.50	2800
1996-01-23	9.38	9.38	9.00	9.25	31000
1996-01-24	9.13	9.13	8.75	8.75	18600
1996-01-25	8.88	9.13	8.88	9.00	10300
1996-01-26	9.00	9.00	8.88	8.88	3500
1996-01-29	9.00	9.25	9.00	9.13	2200
1996-01-30	9.13	9.13	9.00	9.00	2600
1996-01-31	9.13	9.13	9.00	9.13	5000
1996-02-01	9.00	9.00	9.00	9.00	1100
1996-02-02	9.00	9.00	9.00	9.00	2500
1996-02-05	9.00	9.00	8.88	8.88	9300
1996-02-06	9.00	9.13	9.00	9.13	6000
1996-02-07	9.13	9.25	9.13	9.25	9000
1996-02-08	9.25	9.50	9.25	9.50	18000
1996-02-09	9.50	9.75	9.50	9.75	40900
1996-02-12	9.63	9.75	9.50	9.50	13200
1996-02-13	9.50	9.50	9.50	9.50	1600
1996-02-14	9.63	9.63	9.50	9.50	6500
1996-02-15	9.63	10.00	9.63	9.88	12500
1996-02-16	9.88	9.88	9.75	9.88	23100
1996-02-20	10.00	10.00	9.88	9.88	3100
1996-02-21	9.88	10.00	9.88	10.00	1400
1996-02-22	9.88	10.00	9.88	10.00	24700
1996-02-23	10.00	10.00	9.88	9.88	4000
1996-02-26	9.88	10.25	9.88	10.00	21400
1996-02-27	9.88	10.00	9.88	10.00	14300
1996-02-28	9.88	10.00	9.88	9.88	6100
1996-02-29	9.88	10.00	9.88	10.00	16600
1996-03-01	10.00	10.00	10.00	10.00	2900
1996-03-05	10.00	10.00	10.00	10.00	4700
1996-03-06	10.00	10.13	10.00	10.13	1500
1996-03-07	10.00	10.13	10.00	10.13	10700
1996-03-08	10.00	10.25	10.00	10.00	34500
1996-03-11	9.88	10.13	9.88	10.00	16700
1996-03-12	10.00	10.00	10.00	10.00	12100
1996-03-13	10.00	10.13	10.00	10.13	5900
1996-03-14	10.00	10.00	9.88	9.88	64700
1996-03-15	9.75	9.75	9.75	9.75	3000
1996-03-18	9.75	9.75	9.50	9.63	5000
1996-03-19	9.50	9.50	9.50	9.50	2600
1996-03-20	9.50	9.50	9.13	9.25	6300
1996-03-21	9.25	9.50	9.25	9.38	17800
1996-03-22	9.25	9.25	9.25	9.25	4700
1996-03-26	9.25	9.25	9.13	9.13	11900
1996-03-27	9.25	9.25	9.13	9.13	4400
1996-03-29	9.13	9.13	9.13	9.13	900
1996-04-01	9.13	9.25	9.13	9.13	3500
1996-04-02	9.13	9.13	9.13	9.13	1600
1996-04-03	9.13	9.38	9.13	9.38	9900
1996-04-04	9.25	9.25	9.13	9.13	4300
1996-04-08	9.13	9.13	9.13	9.13	800
1996-04-09	9.13	9.38	9.13	9.38	7200
1996-04-10	9.38	9.50	9.38	9.50	68900
1996-04-11	9.50	9.50	9.38	9.38	25100
1996-04-12	9.50	9.50	9.38	9.38	700
1996-04-15	9.50	9.63	9.50	9.63	900
1996-04-16	9.63	9.75	9.63	9.75	7600
1996-04-17	9.75	9.75	9.63	9.75	800
1996-04-18	9.63	9.63	9.63	9.63	1000
1996-04-19	9.50	9.50	9.38	9.38	3300
1996-04-22	9.38	9.38	9.13	9.13	4700
1996-04-23	9.13	9.13	9.13	9.13	200
1996-04-24	9.13	9.25	9.13	9.25	10000
1996-04-25	9.13	9.25	9.00	9.13	115900
1996-04-26	9.13	9.13	9.13	9.13	5400
1996-04-29	9.13	9.25	9.13	9.25	6900
1996-04-30	9.25	9.63	9.25	9.63	12400
1996-05-01	9.75	10.38	9.75	10.38	13600
1996-05-02	10.25	10.25	10.00	10.00	33700
1996-05-03	10.00	10.13	10.00	10.00	2600
1996-05-06	9.88	9.88	9.75	9.75	3800
1996-05-07	9.75	9.75	9.75	9.75	1200
1996-05-08	9.75	9.75	9.63	9.63	3300
1996-05-09	9.63	9.63	9.63	9.63	500
1996-05-10	9.75	9.88	9.75	9.88	3200
1996-05-13	9.75	10.00	9.75	9.88	6900
1996-05-14	9.88	9.88	9.75	9.75	3300
1996-05-15	9.75	9.75	9.75	9.75	1800
1996-05-16	9.63	9.63	9.50	9.50	18800
1996-05-17	9.50	9.63	9.50	9.63	2600
1996-05-20	9.63	9.88	9.63	9.88	6700
1996-05-21	9.88	9.88	9.75	9.75	1000
1996-05-22	9.63	9.63	9.50	9.50	108300
1996-05-23	9.38	9.38	9.25	9.25	8000
1996-05-24	9.25	9.25	7.75	7.88	96000
1996-05-28	7.88	8.00	7.88	7.88	14600
1996-05-29	7.88	8.25	7.88	8.13	12600
1996-05-30	8.13	8.38	8.13	8.25	5300
1996-05-31	8.25	8.38	8.25	8.25	1100
1996-06-03	8.25	8.25	8.13	8.25	1600
1996-06-04	8.25	8.25	8.25	8.25	1300
1996-06-05	8.25	8.25	8.25	8.25	1300
1996-06-06	8.25	8.25	8.25	8.25	28700
1996-06-07	8.13	8.13	8.13	8.13	2400
1996-06-10	8.13	8.13	8.00	8.00	1300
1996-06-11	8.00	8.00	8.00	8.00	1000
1996-06-12	8.00	8.00	8.00	8.00	10800
1996-06-13	8.00	8.00	8.00	8.00	2200
1996-06-14	8.13	8.13	8.13	8.13	2000
1996-06-17	8.25	8.25	8.25	8.25	1000
1996-06-18	8.25	8.25	8.25	8.25	100
1996-06-19	8.13	8.25	8.13	8.25	1600
1996-06-21	8.25	8.25	8.13	8.13	2500
1996-06-24	8.25	8.25	8.13	8.13	8300
1996-06-25	8.13	8.13	8.13	8.13	400
1996-06-26	8.00	8.00	8.00	8.00	11700
1996-06-27	7.88	7.88	7.63	7.63	6600
1996-06-28	7.63	7.63	7.63	7.63	3500
1996-07-02	7.50	7.50	7.50	7.50	3900
1996-07-03	7.50	7.63	7.50	7.50	4100
1996-07-05	7.50	7.50	7.50	7.50	1900
1996-07-08	7.38	7.38	7.00	7.00	9900
1996-07-09	7.00	7.00	7.00	7.00	2400
1996-07-10	7.00	7.00	7.00	7.00	1500
1996-07-11	7.00	7.00	7.00	7.00	3200
1996-07-12	7.00	7.13	7.00	7.13	10200
1996-07-15	7.00	7.00	7.00	7.00	1800
1996-07-16	6.88	6.88	6.88	6.88	3800
1996-07-17	7.00	7.13	7.00	7.13	5400
1996-07-18	7.25	7.25	7.00	7.00	15200
1996-07-19	7.00	7.00	7.00	7.00	500
1996-07-22	7.13	7.13	7.13	7.13	15600
1996-07-23	7.25	7.25	7.13	7.13	18000
1996-07-24	7.13	7.13	7.00	7.00	21500
1996-07-25	7.00	7.13	7.00	7.13	15100
1996-07-26	7.00	7.13	7.00	7.00	6400
1996-07-29	7.00	7.13	7.00	7.13	2500
1996-07-30	7.00	7.00	7.00	7.00	3000
1996-07-31	7.00	7.00	7.00	7.00	1000
1996-08-01	7.13	7.13	7.13	7.13	200
1996-08-02	7.13	7.13	7.00	7.00	4800
1996-08-06	7.00	7.00	7.00	7.00	100
1996-08-07	7.13	7.25	7.00	7.00	105300
1996-08-08	7.00	7.00	7.00	7.00	100
1996-08-12	7.00	7.13	7.00	7.13	4900
1996-08-13	7.13	7.13	7.00	7.00	7000
1996-08-14	7.00	7.00	7.00	7.00	500
1996-08-16	7.00	7.13	7.00	7.13	55200
1996-08-19	7.25	7.25	7.13	7.13	35000
1996-08-22	7.13	7.13	7.13	7.13	400
1996-08-23	7.00	7.00	7.00	7.00	3200
1996-08-26	7.00	7.00	7.00	7.00	4000
1996-08-27	7.00	7.00	7.00	7.00	500
1996-08-28	7.00	7.00	7.00	7.00	300
1996-09-03	7.00	7.00	7.00	7.00	1200
1996-09-04	7.00	7.00	7.00	7.00	1500
1996-09-09	7.00	7.00	7.00	7.00	7000
1996-09-10	7.00	7.13	7.00	7.13	120700
1996-09-11	7.00	7.00	7.00	7.00	53600
1996-09-12	7.00	7.13	7.00	7.13	3000
1996-09-13	7.13	7.13	7.00	7.00	3600
1996-09-16	7.00	7.00	7.00	7.00	200
1996-09-17	7.00	7.00	7.00	7.00	400
1996-09-19	6.88	7.00	6.88	7.00	8200
1996-09-20	6.88	6.88	6.38	6.38	8900
1996-09-25	6.25	6.38	5.75	5.75	10300
1996-09-26	5.75	5.75	5.13	5.38	69500
1996-09-27	5.25	5.38	5.13	5.25	12600
1996-09-30	5.13	5.25	5.13	5.25	2300
1996-10-01	5.13	5.38	5.13	5.38	8800
1996-10-03	5.25	5.25	5.13	5.25	27700
1996-10-04	5.38	5.38	5.38	5.38	400
1996-10-07	5.38	5.38	5.38	5.38	1000
1996-10-08	5.25	5.25	5.13	5.13	6100
1996-10-09	5.13	5.13	5.13	5.13	1500
1996-10-10	5.13	5.13	5.13	5.13	1600
1996-10-11	5.13	5.13	4.88	5.00	38600
1996-10-14	5.00	5.00	4.88	4.88	2300
1996-10-15	5.00	5.00	5.00	5.00	100100
1996-10-16	5.00	5.25	5.00	5.13	32700
1996-10-17	5.00	5.13	5.00	5.13	4400
1996-10-18	5.00	5.00	4.50	4.50	102500
1996-10-21	4.63	4.63	4.50	4.50	33600
1996-10-22	4.50	4.50	4.38	4.38	91300
1996-10-23	4.50	4.50	4.25	4.38	11500
1996-10-24	4.38	4.38	4.38	4.38	1000
1996-10-25	4.25	4.50	4.25	4.50	1600
1996-10-28	4.50	4.50	4.38	4.50	1500
1996-10-29	4.50	4.50	4.38	4.38	2500
1996-10-30	4.38	4.50	4.38	4.50	600
1996-10-31	4.50	4.50	4.38	4.38	6000
1996-11-01	4.38	4.38	4.38	4.38	1100
1996-11-05	4.25	4.38	4.25	4.38	1100
1996-11-06	4.25	4.25	4.13	4.25	19300
1996-11-07	4.13	4.13	4.00	4.00	98000
1996-11-08	4.13	4.25	4.13	4.13	62000
1996-11-11	4.00	4.38	4.00	4.38	165400
1996-11-12	4.38	4.38	4.13	4.25	14600
1996-11-13	4.13	4.13	4.13	4.13	1000
1996-11-14	4.13	4.25	4.13	4.25	1500
1996-11-15	4.25	4.25	4.25	4.25	9600
1996-11-18	4.25	4.25	4.13	4.25	178900
1996-11-19	4.13	5.13	4.13	5.13	392100
1996-11-20	5.00	5.00	4.88	5.00	11300
1996-11-21	5.00	5.00	5.00	5.00	2000
1996-11-22	4.88	5.00	4.88	4.88	3400
1996-11-25	5.00	5.00	5.00	5.00	5100
1996-11-26	5.00	5.13	5.00	5.13	7600
1996-11-27	5.13	5.25	5.13	5.13	3400
1996-11-29	5.25	5.25	5.00	5.13	4600
1996-12-02	5.25	5.25	4.88	4.88	32800
1996-12-03	5.00	5.00	4.63	4.63	16100
1996-12-04	4.75	5.25	4.75	5.25	123500
1996-12-05	5.38	5.38	5.25	5.38	77100
1996-12-06	5.25	5.25	5.25	5.25	6800
1996-12-09	5.38	5.50	5.38	5.50	4900
1996-12-10	5.38	5.50	5.38	5.50	2400
1996-12-11	5.38	5.50	5.38	5.38	13700
1996-12-12	5.38	5.38	5.25	5.25	8900
1996-12-13	5.25	5.38	5.25	5.38	1300
1996-12-16	5.38	5.38	4.88	5.00	20200
1996-12-17	5.00	5.00	5.00	5.00	4700
1996-12-18	5.00	5.00	4.75	4.88	12100
1996-12-19	4.88	4.88	4.75	4.75	4800
1996-12-20	4.88	4.88	4.75	4.75	4600
1996-12-23	4.88	5.00	4.75	4.75	8400
1996-12-24	4.75	4.75	4.75	4.75	1000
1996-12-26	4.75	4.75	4.75	4.75	900
1996-12-27	4.75	4.88	4.75	4.88	2600
1996-12-30	4.88	4.88	4.75	4.75	16300
1996-12-31	4.63	4.75	4.50	4.75	18000
1997-01-02	4.75	4.75	4.75	4.75	1500
1997-01-03	4.88	5.00	4.88	5.00	17000
1997-01-06	5.13	5.13	5.00	5.13	20100
1997-01-07	5.13	5.13	4.88	4.88	3600
1997-01-08	4.88	4.88	4.88	4.88	500
1997-01-09	5.00	5.00	4.88	4.88	21600
1997-01-10	4.25	4.25	4.25	4.25	1038000
1997-01-13	4.38	4.63	4.38	4.63	30700
1997-01-14	4.75	4.75	4.75	4.75	1700
1997-01-15	4.88	4.88	4.88	4.88	5700
1997-01-16	4.88	4.88	4.75	4.88	13000
1997-01-17	4.75	4.75	4.75	4.75	1000
1997-01-20	4.75	4.75	4.63	4.63	6900
1997-01-21	4.75	4.75	4.75	4.75	5700
1997-01-22	4.75	4.75	4.63	4.75	3700
1997-01-23	4.75	4.75	4.63	4.63	3500
1997-01-24	4.63	4.63	4.63	4.63	3100
1997-01-27	4.63	4.63	4.50	4.50	20600
1997-01-28	4.50	4.50	4.38	4.38	63000
1997-01-29	4.25	4.38	4.25	4.38	28900
1997-01-30	4.38	4.38	4.13	4.25	31900
1997-01-31	4.38	4.38	4.13	4.25	86500
1997-02-03	4.50	4.50	4.38	4.50	11600
1997-02-04	4.50	4.50	4.50	4.50	3000
1997-02-05	4.50	4.50	4.50	4.50	600
1997-02-06	4.38	4.38	4.38	4.38	6000
1997-02-11	4.50	4.63	4.50	4.50	9200
1997-02-12	4.50	4.63	4.50	4.63	3100
1997-02-14	4.63	4.63	4.63	4.63	500
1997-02-18	4.50	4.50	4.50	4.50	4300
1997-02-19	4.50	4.50	4.38	4.38	2700
1997-02-20	4.38	4.50	4.38	4.50	4500
1997-02-21	4.50	4.50	4.38	4.38	6400
1997-02-24	4.25	4.38	4.25	4.25	11300
1997-02-25	4.25	4.25	4.25	4.25	2000
1997-02-26	4.25	4.38	4.25	4.38	23300
1997-02-27	4.38	4.38	4.38	4.38	3600
1997-02-28	4.25	4.25	4.13	4.25	7600
1997-03-03	4.38	4.38	4.38	4.38	2600
1997-03-04	4.38	4.38	4.38	4.38	3800
1997-03-05	4.25	4.25	4.13	4.25	8900
1997-03-06	4.25	4.25	4.13	4.25	1700
1997-03-07	4.25	4.25	4.13	4.13	37400
1997-03-10	4.13	4.13	4.13	4.13	11900
1997-03-11	4.13	4.13	3.88	4.00	9400
1997-03-12	4.13	4.13	4.13	4.13	3600
1997-03-13	4.13	4.13	4.13	4.13	2600
1997-03-14	4.00	4.13	4.00	4.13	2000
1997-03-17	4.13	4.13	4.13	4.13	30600
1997-03-18	4.13	4.13	4.13	4.13	10700
1997-03-19	4.00	4.00	4.00	4.00	2500
1997-03-21	4.00	4.00	4.00	4.00	900
1997-03-25	4.00	4.00	3.88	4.00	2100
1997-03-26	4.00	4.00	4.00	4.00	10600
1997-03-27	4.00	4.00	4.00	4.00	500
1997-03-31	3.88	3.88	3.88	3.88	6600
1997-04-02	3.88	3.88	3.63	3.63	4800
1997-04-03	3.50	3.50	3.50	3.50	12500
1997-04-04	3.50	3.50	3.50	3.50	1300
1997-04-07	3.50	3.50	3.50	3.50	6200
1997-04-08	3.50	3.50	3.38	3.38	2900
1997-04-09	3.50	3.50	3.50	3.50	33500
1997-04-10	3.50	3.63	3.50	3.50	29200
1997-04-11	3.50	3.63	3.00	3.00	40700
1997-04-14	3.50	3.50	3.50	3.50	100
1997-04-15	3.50	3.63	3.50	3.63	57900
1997-04-16	3.63	3.63	3.63	3.63	500
1997-04-17	3.63	3.63	3.63	3.63	6900
1997-04-18	3.63	3.63	3.63	3.63	17200
1997-04-21	3.50	3.50	3.50	3.50	2900
1997-04-22	3.63	3.63	3.50	3.50	1000
1997-04-23	3.63	3.63	3.50	3.50	9400
1997-04-24	3.38	3.38	3.25	3.38	52400
1997-04-25	3.38	3.50	3.38	3.50	5000
1997-04-28	3.38	3.50	3.38	3.50	2400
1997-04-29	3.63	3.63	3.00	3.25	666800
1997-04-30	3.25	3.25	3.00	3.00	51000
1997-05-01	3.00	3.13	3.00	3.00	16000
1997-05-02	3.00	3.00	3.00	3.00	13100
1997-05-05	3.00	3.00	2.88	2.88	4900
1997-05-06	2.88	3.38	2.88	3.38	171000
1997-05-07	3.50	3.50	3.38	3.50	7800
1997-05-08	3.50	3.50	3.38	3.50	49500
1997-05-09	3.50	3.50	3.38	3.38	4900
1997-05-12	3.50	3.50	3.38	3.38	7600
1997-05-13	3.50	3.50	3.38	3.38	2500
1997-05-14	3.38	3.38	3.25	3.25	5900
1997-05-15	3.13	3.25	3.13	3.13	4700
1997-05-16	3.25	3.25	3.25	3.25	2000
1997-05-21	3.25	3.25	3.25	3.25	22300
1997-05-22	3.13	3.13	3.13	3.13	1000
1997-05-23	3.13	3.13	3.13	3.13	100
1997-05-27	3.25	3.25	3.13	3.25	3600
1997-05-28	3.13	3.13	3.13	3.13	600
1997-05-29	3.25	3.25	3.13	3.13	800
1997-05-30	3.13	3.13	3.13	3.13	100
1997-06-02	3.25	3.25	3.25	3.25	2400
1997-06-03	3.25	3.25	3.25	3.25	500
1997-06-04	3.25	3.25	3.25	3.25	500
1997-06-05	3.25	3.38	3.25	3.25	14900
1997-06-06	3.13	3.13	3.13	3.13	5700
1997-06-09	3.25	3.25	3.25	3.25	9200
1997-06-10	3.25	3.50	3.25	3.38	16000
1997-06-11	3.50	3.50	3.50	3.50	1500
1997-06-12	3.50	3.50	3.25	3.25	5700
1997-06-13	3.38	3.38	3.38	3.38	1300
1997-06-16	3.38	3.38	3.25	3.25	13300
1997-06-17	3.00	3.13	3.00	3.00	104800
1997-06-18	3.00	3.00	3.00	3.00	3200
1997-06-19	3.00	3.38	3.00	3.38	47000
1997-06-20	3.38	3.63	3.25	3.25	20700
1997-06-23	3.25	3.25	3.13	3.13	31600
1997-06-24	3.25	3.25	3.13	3.13	3200
1997-06-25	3.13	3.25	3.13	3.13	5900
1997-06-26	3.25	3.25	3.25	3.25	13300
1997-06-27	3.25	3.25	3.19	3.25	9500
1997-06-30	3.25	3.25	3.13	3.13	4400
1997-07-01	3.25	3.38	3.25	3.38	5700
1997-07-02	3.50	3.63	3.50	3.63	1700
1997-07-03	3.50	3.63	3.50	3.63	13600
1997-07-07	3.63	3.63	3.25	3.31	35600
1997-07-08	3.31	3.38	3.25	3.25	6800
1997-07-09	3.25	3.25	3.25	3.25	5100
1997-07-10	3.25	3.25	3.25	3.25	8800
1997-07-11	3.13	3.13	3.00	3.13	59600
1997-07-14	3.13	3.19	3.13	3.19	24700
1997-07-15	3.13	3.19	3.13	3.19	24900
1997-07-16	3.25	3.31	3.25	3.31	99700
1997-07-17	3.25	3.38	3.13	3.19	109100
1997-07-18	3.19	3.19	3.13	3.13	2700
1997-07-21	3.13	3.13	2.88	2.88	45100
1997-07-22	3.00	3.00	2.81	2.88	45200
1997-07-23	2.88	2.88	2.75	2.88	18900
1997-07-24	2.88	3.06	2.88	3.00	7900
1997-07-25	3.06	3.13	3.06	3.13	3800
1997-07-28	3.06	3.06	3.06	3.06	7900
1997-07-29	3.06	3.06	3.00	3.00	10400
1997-07-30	3.00	3.13	3.00	3.13	21700
1997-07-31	3.00	3.13	3.00	3.13	16500
1997-08-01	3.13	3.13	3.13	3.13	300
1997-08-04	3.13	3.13	3.13	3.13	1700
1997-08-05	3.06	3.19	3.06	3.06	2900
1997-08-06	3.06	3.13	3.00	3.00	7800
1997-08-07	3.06	3.13	3.06	3.13	8700
1997-08-08	3.25	3.25	3.13	3.13	400
1997-08-11	3.13	3.13	3.00	3.00	44300
1997-08-12	3.00	3.00	3.00	3.00	7000
1997-08-13	3.00	3.00	2.88	2.88	39100
1997-08-14	2.88	3.00	2.88	3.00	143400
1997-08-15	3.00	3.25	3.00	3.19	42700
1997-08-18	3.38	3.50	3.19	3.25	28200
1997-08-19	3.25	3.25	3.13	3.19	7200
1997-08-20	3.13	3.19	3.00	3.06	31200
1997-08-21	3.06	3.13	3.00	3.00	929800
1997-08-22	3.06	3.06	3.00	3.06	329700
1997-08-25	3.00	3.25	3.00	3.00	541100
1997-08-26	3.00	3.00	2.94	3.00	15100
1997-08-27	3.00	3.06	3.00	3.06	11700
1997-08-28	3.19	3.38	3.19	3.25	14200
1997-08-29	3.38	3.38	3.25	3.38	4400
1997-09-02	3.25	3.25	3.00	3.00	96700
1997-09-03	3.06	3.13	3.06	3.13	32800
1997-09-04	3.13	3.13	3.13	3.13	700
1997-09-05	3.13	3.13	3.00	3.06	69500
1997-09-08	3.00	3.00	2.94	3.00	5000
1997-09-09	3.00	3.00	2.94	3.00	10000
1997-09-10	3.00	3.06	3.00	3.06	11700
1997-09-11	3.06	3.06	3.00	3.00	5300
1997-09-12	3.00	3.06	3.00	3.06	2100
1997-09-15	3.06	3.06	3.00	3.06	226500
1997-09-16	3.00	3.25	3.00	3.19	839300
1997-09-17	3.44	3.44	3.31	3.44	45100
1997-09-18	3.44	3.50	3.25	3.50	73600
1997-09-19	3.50	3.50	3.44	3.44	31100
1997-09-22	3.50	3.50	3.50	3.50	7900
1997-09-23	3.50	3.63	3.50	3.56	34300
1997-09-24	3.63	3.75	3.56	3.75	21000
1997-09-25	3.75	4.25	3.69	4.13	93700
1997-09-26	4.25	4.50	4.25	4.44	75900
1997-09-29	4.44	4.44	4.25	4.31	20300
1997-09-30	4.38	4.50	4.19	4.25	25200
1997-10-01	4.13	4.13	4.00	4.13	10000
1997-10-02	4.13	4.13	3.88	3.88	8500
1997-10-03	3.75	3.94	3.75	3.94	7400
1997-10-06	3.88	3.88	3.69	3.88	7000
1997-10-07	4.00	4.00	3.81	3.81	21500
1997-10-08	3.88	3.88	3.88	3.88	4000
1997-10-09	3.81	3.81	3.81	3.81	1000
1997-10-10	3.69	3.69	3.38	3.50	26300
1997-10-13	3.38	3.38	3.13	3.25	22300
1997-10-14	3.25	3.38	3.13	3.38	22800
1997-10-15	3.31	3.31	3.19	3.31	8300
1997-10-16	3.31	3.38	3.25	3.38	27100
1997-10-17	3.31	3.31	3.19	3.19	1400
1997-10-20	3.38	3.38	3.06	3.13	18300
1997-10-21	3.06	3.25	3.00	3.13	133000
1997-10-22	3.13	3.13	3.00	3.00	62400
1997-10-23	3.00	3.00	3.00	3.00	18000
1997-10-24	3.13	3.13	3.00	3.00	8700
1997-10-27	3.00	3.06	2.81	2.81	19200
1997-10-28	2.88	3.00	2.88	3.00	153600
1997-10-29	3.00	3.00	2.88	3.00	284900
1997-10-30	3.00	3.19	2.88	3.00	529400
1997-10-31	3.13	3.44	3.13	3.38	124800
1997-11-03	3.50	3.50	3.38	3.38	9800
1997-11-04	3.38	3.50	3.38	3.50	1600
1997-11-05	3.44	3.44	3.31	3.44	7200
1997-11-06	3.25	3.25	3.13	3.25	5700
1997-11-07	3.25	3.25	3.13	3.13	1400
1997-11-10	3.13	3.13	3.00	3.00	45300
1997-11-11	3.00	3.00	3.00	3.00	2000
1997-11-12	3.00	3.00	2.94	2.94	12900
1997-11-13	3.00	3.00	2.94	2.94	4100
1997-11-14	2.94	3.00	2.94	3.00	17500
1997-11-17	3.00	3.00	3.00	3.00	15000
1997-11-18	3.00	3.00	2.88	2.88	1500
1997-11-19	2.88	2.88	2.88	2.88	2000
1997-11-21	3.00	3.00	3.00	3.00	1500
1997-11-24	2.94	3.00	2.94	3.00	20500
1997-11-25	2.94	3.13	2.94	3.00	122300
1997-11-26	3.00	3.25	3.00	3.25	620800
1997-11-28	3.13	3.50	3.00	3.50	94000
1997-12-01	3.50	3.50	3.06	3.06	27300
1997-12-02	3.06	3.06	3.00	3.00	3200
1997-12-03	3.00	3.00	2.94	2.94	6000
1997-12-04	2.94	3.00	2.94	3.00	6400
1997-12-05	3.00	3.00	2.94	3.00	4700
1997-12-08	2.88	2.88	2.88	2.88	28800
1997-12-09	2.81	2.81	2.81	2.81	4800
1997-12-10	2.94	2.94	2.75	2.75	16600
1997-12-11	2.75	2.75	2.63	2.69	15000
1997-12-12	2.63	2.63	2.50	2.50	17700
1997-12-15	2.69	2.75	2.69	2.75	10100
1997-12-16	2.75	2.75	2.69	2.69	28600
1997-12-17	2.75	2.88	2.75	2.88	25000
1997-12-18	2.88	2.88	2.75	2.88	418400
1997-12-19	2.81	3.00	2.75	2.75	18300
1997-12-22	2.75	2.88	2.63	2.63	14400
1997-12-23	2.75	2.75	2.50	2.50	10400
1997-12-24	2.44	2.50	2.44	2.50	4400
1997-12-26	2.50	2.50	2.50	2.50	3100
1997-12-29	2.50	2.56	2.50	2.50	113400
1997-12-30	2.50	3.00	2.50	3.00	237800
1997-12-31	3.00	3.00	2.63	2.75	49600
1998-01-02	2.63	2.69	2.63	2.69	5100
1998-01-05	2.81	2.88	2.63	2.75	14000
1998-01-07	2.69	2.69	2.63	2.63	6200
1998-01-08	2.56	2.69	2.50	2.69	14700
1998-01-12	2.56	2.63	2.56	2.63	2800
1998-01-13	2.63	2.75	2.63	2.75	3000
1998-01-15	2.75	2.75	2.75	2.75	900
1998-01-16	2.63	2.75	2.63	2.75	52600
1998-01-20	2.75	2.75	2.63	2.63	7900
1998-01-21	2.75	2.75	2.69	2.69	3100
1998-01-23	2.69	2.81	2.69	2.81	7200
1998-01-26	2.88	2.88	2.88	2.88	2500
1998-01-27	2.75	2.75	2.75	2.75	3400
1998-01-28	2.81	2.81	2.81	2.81	1000
1998-01-29	2.81	2.81	2.81	2.81	4200
1998-01-30	2.81	2.88	2.81	2.88	12400
1998-02-02	2.94	3.13	2.94	3.06	24800
1998-02-03	3.13	3.13	3.13	3.13	4000
1998-02-04	3.06	3.06	3.00	3.00	5200
1998-02-05	3.00	3.00	3.00	3.00	200
1998-02-06	3.06	3.06	3.06	3.06	11700
1998-02-09	3.19	3.19	3.00	3.06	22200
1998-02-10	3.00	3.19	3.00	3.06	2400
1998-02-11	3.19	3.19	3.00	3.00	33100
1998-02-12	2.94	2.94	2.94	2.94	200
1998-02-13	2.88	2.88	2.88	2.88	800
1998-02-18	2.75	2.75	2.75	2.75	12400
1998-02-19	2.75	2.75	2.75	2.75	11400
1998-02-20	2.75	2.75	2.63	2.75	10500
1998-02-23	2.56	2.56	2.56	2.56	9200
1998-02-24	2.69	2.75	2.63	2.63	8000
1998-02-25	2.75	2.75	2.75	2.75	9500
1998-02-26	2.75	2.75	2.75	2.75	4000
1998-02-27	2.75	2.75	2.69	2.75	6100
1998-03-02	2.69	2.69	2.69	2.69	2900
1998-03-03	2.69	2.75	2.69	2.69	2600
1998-03-04	2.75	2.75	2.75	2.75	5600
1998-03-05	2.69	2.75	2.69	2.75	40100
1998-03-06	2.75	2.88	2.75	2.81	83700
1998-03-10	2.81	2.81	2.81	2.81	3700
1998-03-11	2.88	2.88	2.81	2.81	14500
1998-03-12	2.81	2.88	2.81	2.81	1600
1998-03-13	2.94	2.94	2.94	2.94	600
1998-03-16	2.88	2.88	2.81	2.88	39100
1998-03-19	2.75	2.88	2.75	2.81	5200
1998-03-20	2.81	2.81	2.75	2.75	3700
1998-03-24	2.75	2.75	2.69	2.69	7400
1998-03-25	2.75	2.75	2.69	2.69	8400
1998-03-26	2.75	2.75	2.69	2.69	2600
1998-03-31	2.69	2.69	2.69	2.69	900
1998-04-02	2.69	2.69	2.69	2.69	600
1998-04-03	2.63	2.63	2.63	2.63	1200
1998-04-06	2.63	2.63	2.63	2.63	1300
1998-04-07	2.63	2.63	2.63	2.63	500
1998-04-08	2.69	2.69	2.63	2.63	4100
1998-04-09	2.63	2.63	2.63	2.63	100
1998-04-14	2.56	2.56	2.50	2.56	6800
1998-04-15	2.50	2.56	2.50	2.56	2500
1998-04-17	2.63	2.63	2.63	2.63	8600
1998-04-20	2.56	2.56	2.56	2.56	100
1998-04-21	2.56	2.56	2.56	2.56	2600
1998-04-22	2.56	2.56	2.50	2.50	13100
1998-04-23	2.63	2.63	2.63	2.63	600
1998-04-27	2.50	2.50	2.44	2.50	2500
1998-04-28	2.63	2.63	2.63	2.63	300
1998-04-30	2.50	2.50	2.50	2.50	500
1998-05-04	2.63	2.69	2.63	2.63	13400
1998-05-05	2.50	2.63	2.50	2.56	4200
1998-05-07	2.50	2.56	2.44	2.56	2200
1998-05-08	2.44	2.50	2.44	2.44	8100
1998-05-11	2.38	2.50	2.38	2.50	5800
1998-05-12	2.50	2.75	2.44	2.75	23700
1998-05-13	2.75	3.00	2.75	3.00	23400
1998-05-14	2.88	2.88	2.88	2.88	15600
1998-05-15	2.88	2.88	2.81	2.81	9100
1998-05-18	2.75	2.75	2.75	2.75	8000
1998-05-19	2.75	2.75	2.75	2.75	1200
1998-05-20	2.69	2.69	2.69	2.69	200
1998-05-27	2.63	2.75	2.63	2.63	3900
1998-05-28	2.75	2.75	2.75	2.75	6000
1998-05-29	2.69	2.69	2.56	2.69	2400
1998-06-01	2.56	2.69	2.56	2.56	6000
1998-06-02	2.56	2.56	2.50	2.50	2200
1998-06-03	2.38	2.44	2.38	2.44	4700
1998-06-04	2.38	2.38	2.38	2.38	2800
1998-06-08	2.38	2.38	2.38	2.38	15500
1998-06-09	2.38	2.38	2.38	2.38	1200
1998-06-10	2.25	2.25	2.25	2.25	700
1998-06-11	2.25	2.31	2.25	2.25	13700
1998-06-12	2.25	2.25	2.25	2.25	200
1998-06-15	2.25	2.25	2.25	2.25	400
1998-06-16	2.25	2.25	2.25	2.25	1000
1998-06-17	2.31	2.44	2.31	2.44	6500
1998-06-19	2.38	2.38	2.38	2.38	1200
1998-06-23	2.25	2.38	2.25	2.38	600
1998-06-24	2.38	2.38	2.38	2.38	500
1998-06-25	2.38	2.38	2.38	2.38	500000
1998-06-26	2.38	2.38	2.25	2.25	3700
1998-06-29	2.25	2.31	2.25	2.31	4500
1998-06-30	2.25	2.63	2.25	2.63	5500
1998-07-02	2.50	2.50	2.50	2.50	2600
1998-07-06	2.50	2.50	2.50	2.50	1200
1998-07-09	2.38	2.38	2.38	2.38	1200
1998-07-10	2.25	2.31	2.25	2.31	6600
1998-07-13	2.25	2.25	2.19	2.19	1400
1998-07-16	2.38	2.38	2.13	2.13	4100
1998-07-17	2.38	2.38	2.25	2.25	9500
1998-07-21	2.19	2.19	2.13	2.13	11300
1998-07-22	2.13	2.13	2.00	2.00	2700
1998-07-23	2.00	2.00	2.00	2.00	9200
1998-07-24	2.00	2.06	2.00	2.06	6000
1998-07-27	2.00	2.00	2.00	2.00	100
1998-08-03	1.94	1.94	1.81	1.81	2000
1998-08-04	1.81	1.88	1.81	1.81	2600
1998-08-05	1.75	1.75	1.69	1.75	3400
1998-08-06	1.88	1.88	1.88	1.88	1000
1998-08-10	1.75	1.75	1.75	1.75	4700
1998-08-11	1.63	1.69	1.63	1.69	5800
1998-08-12	1.81	1.81	1.81	1.81	1200
1998-08-13	1.75	1.75	1.75	1.75	4300
1998-08-14	1.69	1.69	1.69	1.69	400
1998-08-17	1.56	1.63	1.56	1.63	2900
1998-08-18	1.63	1.69	1.63	1.69	4800
1998-08-19	1.81	1.81	1.63	1.63	19000
1998-08-21	1.63	1.63	1.63	1.63	2200
1998-08-24	1.63	1.69	1.63	1.63	6900
1998-08-25	1.56	1.56	1.56	1.56	100
1998-08-26	1.50	1.56	1.50	1.56	2400
1998-08-28	1.50	1.50	1.50	1.50	1300
1998-08-31	1.44	1.44	1.44	1.44	1700
1998-09-01	1.44	1.44	1.25	1.25	9500
1998-09-02	1.38	1.38	1.38	1.38	10000
1998-09-03	1.31	1.38	1.25	1.38	3800
1998-09-04	1.31	1.31	1.25	1.31	4000
1998-09-08	1.31	1.31	1.25	1.25	6500
1998-09-09	1.13	1.13	1.13	1.13	4200
1998-09-11	1.00	1.00	1.00	1.00	113300
1998-09-14	1.06	1.06	1.06	1.06	6000
1998-09-15	1.06	1.06	1.00	1.06	5000
1998-09-16	1.06	1.13	1.06	1.13	5200
1998-09-17	1.13	1.13	1.06	1.06	2200
1998-09-18	1.06	1.06	1.00	1.00	8000
1998-09-21	1.00	1.13	1.00	1.13	2500
1998-09-22	1.06	1.06	1.06	1.06	2300
1998-09-23	1.06	1.06	1.00	1.00	5700
1998-09-24	1.00	1.00	0.88	1.00	6700
1998-09-25	1.13	1.13	0.94	1.00	6500
1998-09-28	1.00	1.00	0.94	1.00	21500
1998-09-30	0.88	1.00	0.50	0.88	40300
1998-10-01	1.00	1.00	0.94	0.94	2000
1998-10-05	0.81	0.81	0.75	0.81	7500
1998-10-06	0.75	0.88	0.75	0.88	1200
1998-10-07	0.88	0.88	0.75	0.75	1600
1998-10-08	0.75	0.75	0.75	0.75	11400
1998-10-12	0.75	0.75	0.75	0.75	3400
1998-10-13	0.88	1.00	0.88	0.88	3900
1998-10-14	1.00	1.00	1.00	1.00	9500
1998-10-15	1.00	1.00	0.94	1.00	4300
1998-10-16	0.94	0.94	0.94	0.94	1000
1998-10-19	0.88	0.88	0.88	0.88	1400
1998-10-22	0.75	0.88	0.75	0.88	5400
1998-10-23	1.00	1.00	1.00	1.00	2000
1998-10-26	1.00	1.00	1.00	1.00	2000
1998-10-27	1.00	1.06	1.00	1.00	4100
1998-10-30	1.00	1.00	0.94	1.00	11100
1998-11-02	1.00	1.00	1.00	1.00	2000
1998-11-03	1.00	1.00	0.94	0.94	7500
1998-11-04	0.94	1.00	0.94	1.00	24500
1998-11-05	1.00	1.00	1.00	1.00	30600
1998-11-06	1.00	1.00	1.00	1.00	15900
1998-11-09	0.94	0.94	0.81	0.81	29000
1998-11-10	0.94	0.94	0.94	0.94	2000
1998-11-11	0.94	1.00	0.94	1.00	9200
1998-11-12	0.94	0.94	0.88	0.88	12500
1998-11-13	0.88	1.00	0.88	1.00	12400
1998-11-16	0.94	1.00	0.94	1.00	10900
1998-11-17	0.94	1.00	0.88	1.00	9800
1998-11-18	0.94	0.94	0.75	0.88	31900
1998-11-19	0.88	0.88	0.75	0.75	12000
1998-11-20	0.81	0.88	0.75	0.75	14900
1998-11-23	0.75	0.75	0.75	0.75	26700
1998-11-24	0.75	0.75	0.75	0.75	2100
1998-11-25	0.75	0.75	0.75	0.75	25800
1998-11-27	0.75	0.75	0.75	0.75	4000
1998-11-30	0.75	0.75	0.75	0.75	8400
1998-12-01	0.69	0.69	0.63	0.63	10500
1998-12-02	0.63	0.75	0.44	0.50	71900
1998-12-03	0.56	0.56	0.38	0.38	220500
1998-12-04	0.44	0.50	0.44	0.50	45000
1998-12-07	0.56	0.63	0.56	0.56	11100
1998-12-08	0.63	0.63	0.50	0.56	22400
1998-12-09	0.56	0.63	0.56	0.56	17700
1998-12-10	0.63	0.63	0.56	0.56	13000
1998-12-11	0.56	0.56	0.50	0.56	1700
1998-12-14	0.63	0.63	0.63	0.63	6700
1998-12-15	0.56	0.63	0.56	0.56	19100
1998-12-16	0.56	0.56	0.50	0.50	48600
1998-12-17	0.50	0.50	0.47	0.47	8000
1998-12-18	0.56	0.56	0.50	0.50	24600
1998-12-21	0.50	0.50	0.50	0.50	10600
1998-12-22	0.50	0.63	0.50	0.56	47700
1998-12-23	0.56	0.56	0.56	0.56	2400
1998-12-24	0.63	0.63	0.63	0.63	2000
1998-12-28	0.56	0.56	0.50	0.50	36000
1998-12-29	0.56	0.56	0.44	0.50	163600
1998-12-30	0.50	0.50	0.38	0.50	208700
1998-12-31	0.50	0.56	0.47	0.56	180700
1999-01-04	0.63	0.63	0.56	0.63	5500
1999-01-05	0.63	0.75	0.63	0.75	70300
1999-01-06	0.69	0.75	0.69	0.75	15000
1999-01-08	0.69	0.75	0.69	0.69	49500
1999-01-11	0.75	0.75	0.69	0.69	20100
1999-01-12	0.75	0.75	0.63	0.75	5100
1999-01-14	0.69	0.69	0.69	0.69	5200
1999-01-15	0.69	0.69	0.63	0.63	2200
1999-01-19	0.63	0.69	0.63	0.69	43300
1999-01-20	0.69	0.75	0.63	0.63	5000
1999-01-21	0.69	0.69	0.69	0.69	4500
1999-01-22	0.63	0.63	0.63	0.63	4400
1999-01-25	0.69	0.69	0.69	0.69	10000
1999-01-26	0.69	0.69	0.69	0.69	600
1999-01-27	0.75	0.75	0.75	0.75	400
1999-01-28	0.75	0.75	0.63	0.63	6600
1999-02-01	0.75	0.75	0.75	0.75	2000
1999-02-02	0.75	0.75	0.63	0.63	2200
1999-02-04	0.75	0.75	0.75	0.75	1700
1999-02-05	0.69	0.69	0.63	0.63	4100
1999-02-08	0.63	0.63	0.63	0.63	2100
1999-02-10	0.63	0.63	0.63	0.63	200
1999-02-11	0.63	0.63	0.63	0.63	34000
1999-02-12	0.63	0.63	0.63	0.63	38500
1999-02-16	0.56	0.56	0.50	0.50	22000
1999-02-17	0.50	0.63	0.50	0.56	22800
1999-02-18	0.50	0.50	0.38	0.50	93700
1999-02-19	0.50	0.50	0.50	0.50	4800
1999-02-22	0.50	0.50	0.50	0.50	13000
1999-02-23	0.50	0.50	0.38	0.38	1300
1999-03-01	0.50	0.56	0.47	0.50	10300
1999-03-02	0.44	0.44	0.44	0.44	1600
1999-03-04	0.50	0.56	0.50	0.56	18400
1999-03-05	0.56	0.63	0.56	0.63	31700
1999-03-08	0.69	0.75	0.63	0.63	421900
1999-03-09	0.63	0.75	0.63	0.75	310600
1999-03-10	0.75	0.88	0.50	0.56	446200
1999-03-11	0.56	0.56	0.56	0.56	9800
1999-03-12	0.56	0.56	0.56	0.56	1400
1999-03-15	0.56	0.56	0.50	0.50	288100
1999-03-16	0.47	0.47	0.47	0.47	17000
1999-03-17	0.50	0.50	0.50	0.50	131900
1999-03-18	0.50	0.50	0.47	0.50	13900
1999-03-19	0.50	0.50	0.47	0.50	26800
1999-03-22	0.50	0.50	0.50	0.50	62000
1999-03-24	0.50	0.50	0.47	0.50	22200
1999-03-25	0.47	0.50	0.47	0.50	2900
1999-03-26	0.50	0.50	0.50	0.50	7600
1999-03-30	0.47	0.47	0.47	0.47	1000
1999-03-31	0.47	0.50	0.47	0.50	17900
1999-04-01	0.50	0.50	0.47	0.50	4500
1999-04-05	0.47	0.50	0.47	0.50	6900
1999-04-06	0.44	0.44	0.44	0.44	8600
1999-04-07	0.44	0.50	0.41	0.50	69700
1999-04-08	0.50	0.50	0.50	0.50	20000
1999-04-09	0.50	0.50	0.44	0.50	13700
1999-04-12	0.50	0.50	0.50	0.50	22000
1999-04-13	0.50	0.50	0.50	0.50	24200
1999-04-14	0.44	0.50	0.44	0.50	12000
1999-04-15	0.44	0.50	0.44	0.50	9300
1999-04-16	0.44	0.50	0.44	0.50	324000
1999-04-19	0.50	0.56	0.50	0.50	9800
1999-04-20	0.44	0.56	0.44	0.50	8900
1999-04-21	0.56	0.56	0.50	0.56	4200
1999-04-22	0.56	0.75	0.56	0.75	404500
1999-04-23	0.88	1.38	0.88	1.00	117700
1999-04-26	1.13	1.25	1.00	1.03	89100
1999-04-27	1.13	1.19	1.00	1.00	40400
1999-04-28	1.06	1.06	1.06	1.06	107100
1999-04-29	1.06	1.13	1.06	1.06	13800
1999-04-30	1.00	1.06	1.00	1.06	17000
1999-05-03	1.06	1.19	1.06	1.13	74800
1999-05-04	1.19	1.19	1.13	1.13	11300
1999-05-05	1.13	1.19	1.06	1.06	6400
1999-05-06	1.06	1.13	1.06	1.06	10500
1999-05-07	1.13	1.13	1.00	1.06	14500
1999-05-10	1.00	1.06	0.88	0.94	36800
1999-05-11	1.00	1.06	1.00	1.06	5300
1999-05-12	1.00	1.00	0.81	0.81	11400
1999-05-13	1.06	1.06	0.94	0.94	1500
1999-05-14	0.94	1.00	0.94	1.00	9000
1999-05-17	1.00	1.00	0.88	0.94	64800
1999-05-18	0.94	0.94	0.94	0.94	2400
1999-05-19	0.94	1.00	0.94	1.00	26200
1999-05-20	1.00	1.00	1.00	1.00	1600
1999-05-21	1.00	1.00	0.94	0.94	12700
1999-05-24	0.88	1.00	0.75	1.00	44600
1999-05-25	0.94	0.94	0.94	0.94	1000
1999-05-26	1.00	1.00	0.88	0.94	14500
1999-05-28	0.88	1.00	0.88	1.00	53900
1999-06-01	0.94	0.94	0.94	0.94	2000
1999-06-02	1.00	1.00	0.94	0.94	21100
1999-06-03	1.00	1.00	0.88	0.88	2200
1999-06-07	0.88	0.88	0.81	0.88	9500
1999-06-08	0.88	0.88	0.88	0.88	3200
1999-06-09	0.88	0.88	0.88	0.88	900
1999-06-11	0.94	0.94	0.94	0.94	7600
1999-06-14	0.94	0.94	0.88	0.88	55200
1999-06-15	0.94	0.94	0.94	0.94	3600
1999-06-16	0.94	0.94	0.94	0.94	4900
1999-06-17	0.94	1.00	0.88	0.94	296000
1999-06-18	0.94	1.00	0.94	0.94	5000
1999-06-21	0.94	0.94	0.94	0.94	2500
1999-06-22	0.94	1.38	0.94	1.19	191100
1999-06-23	1.19	1.38	1.19	1.25	99300
1999-06-24	1.25	1.38	1.19	1.38	19200
1999-06-25	1.38	1.38	1.13	1.25	39000
1999-06-28	1.25	1.31	1.25	1.31	233300
1999-06-29	1.38	1.38	1.31	1.38	20200
1999-06-30	1.31	1.31	1.31	1.31	2200
1999-07-01	1.38	1.38	1.31	1.31	38700
1999-07-02	1.31	1.38	1.31	1.38	14300
1999-07-06	1.38	1.38	1.31	1.31	12400
1999-07-07	1.38	1.38	1.31	1.31	20400
1999-07-08	1.31	1.31	1.19	1.19	48000
1999-07-09	1.31	1.38	1.25	1.25	9900
1999-07-12	1.25	1.31	1.25	1.31	33400
1999-07-13	1.31	1.31	1.25	1.25	21500
1999-07-14	1.31	1.38	1.31	1.31	88000
1999-07-15	1.38	1.44	1.38	1.38	21700
1999-07-16	1.44	1.44	1.38	1.44	6800
1999-07-19	1.50	1.88	1.50	1.88	68400
1999-07-20	1.88	2.25	1.88	2.25	104700
1999-07-21	2.38	2.81	2.38	2.44	141000
1999-07-22	2.50	2.63	2.44	2.50	117400
1999-07-23	2.50	2.50	2.31	2.44	40900
1999-07-26	2.38	2.38	2.06	2.13	30600
1999-07-27	2.00	2.06	2.00	2.00	18800
1999-07-28	1.88	1.88	1.75	1.75	18300
1999-07-29	1.81	1.81	1.81	1.81	9900
1999-07-30	1.81	1.81	1.75	1.75	8800
1999-08-02	1.75	1.81	1.75	1.81	3900
1999-08-03	1.75	1.75	1.69	1.75	3300
1999-08-05	1.75	1.81	1.50	1.81	30400
1999-08-06	1.81	1.81	1.63	1.75	4200
1999-08-10	1.63	1.63	1.50	1.63	6000
1999-08-11	1.50	1.56	1.50	1.56	9600
1999-08-12	1.56	1.56	1.56	1.56	5200
1999-08-13	1.63	1.63	1.63	1.63	5000
1999-08-16	1.63	1.63	1.63	1.63	3700
1999-08-17	1.75	1.81	1.75	1.75	7000
1999-08-18	1.75	1.75	1.75	1.75	3000
1999-08-19	1.56	1.56	1.56	1.56	10000
1999-08-20	1.56	1.56	1.56	1.56	1000
1999-08-23	1.69	1.69	1.69	1.69	1600
1999-08-24	1.81	1.81	1.63	1.63	5300
1999-08-25	1.63	1.63	1.50	1.63	15300
1999-08-26	1.63	1.63	1.50	1.50	16800
1999-08-27	1.25	1.75	1.25	1.50	14600
1999-08-30	1.50	1.63	1.50	1.56	2100
1999-08-31	1.56	1.56	1.56	1.56	300
1999-09-02	1.50	1.50	1.50	1.50	4700
1999-09-03	1.56	1.88	1.56	1.69	21800
1999-09-07	1.81	1.81	1.75	1.75	7600
1999-09-08	1.75	1.88	1.69	1.88	12500
1999-09-09	1.94	2.00	1.75	2.00	36600
1999-09-10	2.13	2.13	1.94	1.94	4100
1999-09-13	1.94	1.94	1.75	1.81	13800
1999-09-14	1.81	1.81	1.75	1.75	18900
1999-09-16	1.75	1.88	1.75	1.88	2300
1999-09-17	1.75	1.75	1.75	1.75	4600
1999-09-20	1.75	1.75	1.75	1.75	4500
1999-09-21	1.75	1.75	1.75	1.75	100
1999-09-22	1.75	1.75	1.75	1.75	500
1999-09-23	1.75	1.75	1.69	1.69	3000
1999-09-24	1.63	1.63	1.63	1.63	1100
1999-09-27	1.69	1.69	1.56	1.63	8300
1999-09-28	1.63	1.63	1.50	1.56	4900
1999-09-29	1.56	1.56	1.56	1.56	2900
1999-09-30	1.56	1.81	1.56	1.81	8200
1999-10-04	1.69	1.69	1.56	1.56	9300
1999-10-05	1.63	1.63	1.63	1.63	16000
1999-10-06	1.56	1.56	1.50	1.50	2900
1999-10-07	1.50	1.56	1.44	1.50	19300
1999-10-08	1.50	1.50	1.50	1.50	3600
1999-10-11	1.63	1.63	1.56	1.56	5500
1999-10-12	1.63	1.63	1.63	1.63	2500
1999-10-13	1.50	1.50	1.50	1.50	8000
1999-10-18	1.44	1.44	1.44	1.44	3600
1999-10-19	1.31	1.44	1.31	1.38	16900
1999-10-20	1.38	1.38	1.25	1.25	11600
1999-10-22	1.25	1.25	1.25	1.25	6100
1999-10-25	1.25	1.38	1.25	1.25	27800
1999-10-26	1.38	1.38	1.31	1.31	2800
1999-10-27	1.31	1.31	1.25	1.25	6900
1999-10-28	1.25	1.25	1.19	1.25	1900
1999-10-29	1.25	1.25	1.25	1.25	2600
1999-11-01	1.25	1.25	1.13	1.25	5300
1999-11-02	1.25	1.25	1.25	1.25	3000
1999-11-03	1.19	1.19	1.19	1.19	4500
1999-11-04	1.19	1.25	1.19	1.25	2600
1999-11-05	1.25	1.25	1.19	1.19	8200
1999-11-08	1.19	1.25	1.19	1.25	9500
1999-11-09	1.25	1.25	1.19	1.19	10500
1999-11-12	1.25	1.25	1.25	1.25	2000
1999-11-15	1.25	1.44	1.25	1.44	43100
1999-11-16	1.50	1.88	1.50	1.88	100600
1999-11-17	2.25	3.94	2.25	2.88	2741600
1999-11-18	3.38	3.50	2.06	2.19	1320300
1999-11-19	2.25	2.56	2.25	2.50	347800
1999-11-22	2.56	2.63	2.25	2.44	161600
1999-11-23	2.38	2.44	1.94	2.38	157500
1999-11-24	2.31	2.50	1.81	2.50	81500
1999-11-26	1.81	1.94	1.81	1.88	113900
1999-11-29	1.88	1.88	1.75	1.81	86600
1999-11-30	1.81	1.88	1.63	1.75	22900
1999-12-01	1.69	1.75	1.63	1.69	36200
1999-12-02	1.63	1.88	1.63	1.88	60900
1999-12-03	1.75	2.00	1.69	1.88	70600
1999-12-06	1.88	1.88	1.75	1.75	33200
1999-12-07	1.63	2.00	1.50	1.63	162500
1999-12-08	1.63	1.69	1.50	1.56	28600
1999-12-09	1.56	1.63	1.44	1.44	46800
1999-12-10	1.50	1.50	1.38	1.44	48700
1999-12-13	1.44	1.44	1.25	1.38	61000
1999-12-14	1.31	1.38	1.25	1.25	76000
1999-12-15	1.25	1.38	1.25	1.25	57300
1999-12-16	1.25	1.38	1.25	1.38	49800
1999-12-17	1.38	1.44	1.31	1.38	23600
1999-12-20	1.38	1.38	1.25	1.31	50500
1999-12-21	1.31	1.38	1.25	1.31	32200
1999-12-22	1.25	1.38	1.25	1.31	46700
1999-12-23	1.31	1.31	1.13	1.19	65400
1999-12-27	1.25	1.25	1.13	1.13	105400
1999-12-28	1.13	1.25	1.06	1.25	297800
1999-12-29	1.19	1.38	1.06	1.19	233300
1999-12-30	1.25	1.38	1.13	1.13	104100
1999-12-31	1.25	1.25	1.06	1.19	94800
2000-01-03	1.25	1.25	1.13	1.25	63900
2000-01-04	1.25	1.25	1.19	1.19	24400
2000-01-05	1.13	1.25	1.13	1.19	20800
2000-01-06	1.25	1.25	1.19	1.25	35500
2000-01-07	1.25	1.50	1.25	1.50	53600
2000-01-10	1.50	1.63	1.50	1.63	56400
2000-01-11	1.56	1.63	1.44	1.50	44700
2000-01-12	1.50	1.50	1.31	1.31	40500
2000-01-13	1.38	1.38	1.31	1.31	18300
2000-01-14	1.31	1.38	1.25	1.38	23600
2000-01-18	1.31	1.31	1.13	1.25	37500
2000-01-19	1.25	1.25	1.13	1.25	19900
2000-01-20	1.25	1.25	1.19	1.25	35500
2000-01-21	1.25	1.25	1.13	1.19	16200
2000-01-24	1.19	1.19	1.13	1.19	48800
2000-01-25	1.25	1.25	1.13	1.19	25000
2000-01-26	1.19	1.50	1.13	1.50	76600
2000-01-27	1.44	1.69	1.44	1.56	100900
2000-01-28	1.50	1.63	1.50	1.56	51100
2000-01-31	1.56	1.69	1.50	1.63	23700
2000-02-01	1.50	1.63	1.38	1.56	57300
2000-02-02	1.56	1.56	1.50	1.50	17100
2000-02-03	1.56	1.56	1.50	1.50	4600
2000-02-04	1.50	1.56	1.50	1.56	15500
2000-02-07	1.50	1.50	1.44	1.50	2500
2000-02-08	1.44	1.50	1.38	1.50	9300
2000-02-09	1.50	1.50	1.38	1.50	8300
2000-02-10	1.50	1.50	1.31	1.44	26300
2000-02-11	1.44	1.44	1.31	1.44	8600
2000-02-14	1.44	1.44	1.31	1.44	29400
2000-02-15	1.44	1.44	1.31	1.38	19300
2000-02-16	1.44	1.44	1.19	1.38	78400
2000-02-17	1.31	1.38	1.25	1.38	37400
2000-02-18	1.31	1.38	1.25	1.31	35700
2000-02-22	1.31	1.38	1.25	1.38	8900
2000-02-23	1.31	1.44	1.31	1.38	31700
2000-02-24	1.38	1.44	1.25	1.31	23100
2000-02-25	1.44	1.44	1.25	1.38	10800
2000-02-28	1.31	1.38	1.31	1.38	7300
2000-02-29	1.44	1.44	1.31	1.31	13600
2000-03-01	1.31	1.38	1.25	1.31	47100
2000-03-02	1.31	1.31	1.25	1.31	23300
2000-03-03	1.31	1.44	1.25	1.31	14200
2000-03-06	1.31	1.31	1.31	1.31	3900
2000-03-07	1.31	1.31	1.31	1.31	300
2000-03-08	1.19	1.31	1.13	1.31	108000
2000-03-09	1.31	1.38	1.25	1.38	9700
2000-03-10	1.38	1.38	1.31	1.31	11400
2000-03-13	1.38	1.44	1.25	1.38	36100
2000-03-14	1.38	1.44	1.31	1.38	25600
2000-03-15	1.38	1.44	1.31	1.44	9300
2000-03-16	1.50	1.50	1.38	1.38	24600
2000-03-17	1.31	1.38	1.25	1.25	12400
2000-03-20	1.25	1.31	1.25	1.25	35600
2000-03-21	1.00	1.13	1.00	1.13	122500
2000-03-22	1.13	1.19	1.13	1.13	14800
2000-03-23	1.25	1.25	1.13	1.19	42400
2000-03-24	1.25	1.31	1.19	1.25	15000
2000-03-27	1.25	1.31	1.25	1.31	5500
2000-03-28	1.25	1.31	1.25	1.25	9200
2000-03-29	1.25	1.25	1.19	1.25	6100
2000-03-30	1.19	1.25	1.19	1.19	25400
2000-03-31	1.19	1.25	1.19	1.25	18000
2000-04-03	1.19	1.19	1.13	1.13	9300
2000-04-04	1.13	1.19	1.06	1.13	34300
2000-04-05	1.06	1.13	1.00	1.13	6300
2000-04-06	1.06	1.06	1.00	1.00	4800
2000-04-07	1.06	1.13	1.06	1.13	5500
2000-04-10	1.13	1.13	1.06	1.13	10100
2000-04-11	1.13	1.13	1.06	1.06	22700
2000-04-12	1.06	1.06	1.00	1.00	49400
2000-04-13	1.00	1.00	0.94	1.00	14600
2000-04-14	0.94	0.94	0.63	0.94	35200
2000-04-17	0.94	0.94	0.75	0.88	229100
2000-04-18	0.88	1.06	0.88	1.00	37900
2000-04-19	1.06	1.06	1.00	1.00	20500
2000-04-20	1.00	1.06	0.94	0.94	20900
2000-04-24	1.06	1.06	1.00	1.00	6000
2000-04-25	1.19	1.19	1.00	1.06	7700
2000-04-26	1.13	1.13	1.00	1.00	18500
2000-04-27	1.00	1.13	1.00	1.00	7100
2000-04-28	1.06	1.13	1.00	1.00	10000
2000-05-01	1.06	1.06	0.94	1.00	5400
2000-05-02	0.94	1.00	0.94	1.00	3200
2000-05-03	1.06	1.13	0.94	1.13	8300
2000-05-04	1.13	1.19	1.13	1.19	14300
2000-05-05	1.13	1.13	1.13	1.13	3000
2000-05-08	1.19	1.31	1.13	1.13	96300
2000-05-09	1.13	1.25	1.13	1.13	18300
2000-05-10	1.25	1.38	1.19	1.19	8500
2000-05-11	1.19	1.25	1.19	1.25	9800
2000-05-12	1.25	1.31	1.25	1.25	7000
2000-05-15	1.25	1.38	1.25	1.25	10200
2000-05-16	1.31	1.50	1.31	1.44	31900
2000-05-17	1.50	1.50	1.38	1.44	38100
2000-05-18	1.31	1.50	1.31	1.44	73900
2000-05-19	1.38	1.44	1.31	1.44	19900
2000-05-22	1.44	1.44	1.31	1.44	8600
2000-05-23	1.44	1.44	1.31	1.44	24400
2000-05-24	1.38	1.44	1.38	1.44	33200
2000-05-25	1.44	1.44	1.19	1.31	33100
2000-05-26	1.25	1.25	1.13	1.25	5200
2000-05-30	1.25	1.38	1.13	1.19	7300
2000-05-31	1.19	1.38	1.19	1.38	27000
2000-06-01	1.25	1.25	1.19	1.19	5800
2000-06-02	1.19	1.19	1.13	1.13	6100
2000-06-05	1.13	1.25	1.13	1.19	4000
2000-06-06	1.25	1.25	1.13	1.25	6100
2000-06-07	1.19	1.25	1.19	1.25	3600
2000-06-08	1.19	1.19	1.19	1.19	1700
2000-06-09	1.19	1.25	1.13	1.25	18100
2000-06-12	1.38	1.38	1.25	1.31	9900
2000-06-13	1.19	1.25	1.19	1.25	11500
2000-06-14	1.19	1.25	1.19	1.19	3100
2000-06-16	1.25	1.25	1.19	1.19	1200
2000-06-19	1.19	1.19	1.19	1.19	700
2000-06-20	1.19	1.19	1.13	1.19	4300
2000-06-22	1.13	1.19	1.13	1.19	2500
2000-06-23	1.13	1.13	1.13	1.13	5700
2000-06-26	1.00	1.13	1.00	1.06	3800
2000-06-27	1.06	1.13	1.06	1.06	5700
2000-06-28	1.06	1.06	1.06	1.06	3400
2000-06-29	1.06	1.06	1.00	1.06	5800
2000-07-03	1.00	1.00	1.00	1.00	2500
2000-07-05	1.13	1.13	1.06	1.13	6400
2000-07-06	1.06	1.06	1.06	1.06	1000
2000-07-07	1.06	1.06	1.00	1.06	5600
2000-07-10	1.06	1.06	1.06	1.06	1200
2000-07-11	1.13	1.19	1.06	1.06	194500
2000-07-12	1.13	1.19	1.13	1.19	61700
2000-07-13	1.19	1.38	1.19	1.25	102800
2000-07-14	1.31	1.31	1.25	1.25	30900
2000-07-17	1.25	1.38	1.25	1.38	17600
2000-07-18	1.38	1.69	1.38	1.69	174800
2000-07-19	1.69	1.94	1.69	1.94	129300
2000-07-20	1.81	2.13	1.81	2.00	200200
2000-07-21	2.00	2.00	1.69	1.88	28200
2000-07-24	1.75	1.81	1.63	1.75	22200
2000-07-25	1.69	1.69	1.56	1.63	18300
2000-07-26	1.56	1.63	1.56	1.56	16000
2000-07-27	1.50	1.56	1.50	1.50	37700
2000-07-28	1.50	1.56	1.50	1.50	9400
2000-07-31	1.50	1.81	1.50	1.81	23100
2000-08-01	1.75	1.81	1.69	1.75	23800
2000-08-02	1.63	1.69	1.63	1.69	7000
2000-08-03	1.63	1.63	1.50	1.50	25100
2000-08-04	1.63	1.63	1.38	1.50	17000
2000-08-07	1.38	1.50	1.38	1.50	25000
2000-08-08	1.50	1.50	1.31	1.44	14100
2000-08-09	1.50	1.50	1.31	1.38	17400
2000-08-10	1.31	1.50	1.31	1.38	7200
2000-08-11	1.31	1.38	1.31	1.38	39100
2000-08-14	1.38	1.50	1.38	1.50	5700
2000-08-15	1.50	1.50	1.50	1.50	6600
2000-08-16	1.56	1.56	1.44	1.50	4200
2000-08-17	1.50	1.56	1.44	1.50	2400
2000-08-18	1.56	1.56	1.44	1.44	10400
2000-08-21	1.50	1.50	1.50	1.50	6000
2000-08-22	1.50	1.56	1.50	1.50	11000
2000-08-23	1.50	1.56	1.50	1.56	12600
2000-08-24	1.50	1.56	1.50	1.56	19400
2000-08-25	1.63	1.63	1.56	1.56	7600
2000-08-28	1.56	1.56	1.56	1.56	3500
2000-08-29	1.50	1.50	1.50	1.50	600
2000-08-30	1.56	1.56	1.44	1.44	8300
2000-08-31	1.44	1.50	1.44	1.44	23200
2000-09-01	1.50	1.50	1.38	1.38	25400
2000-09-05	1.44	1.44	1.31	1.44	38000
2000-09-06	1.38	1.50	1.38	1.50	24600
2000-09-07	1.50	1.50	1.50	1.50	5000
2000-09-08	1.44	1.63	1.44	1.50	12000
2000-09-12	1.50	1.50	1.50	1.50	10100
2000-09-13	1.50	1.56	1.50	1.56	6400
2000-09-14	1.63	1.63	1.56	1.56	12900
2000-09-15	1.56	1.63	1.56	1.56	22800
2000-09-18	1.50	1.50	1.44	1.50	78400
2000-09-19	1.44	1.50	1.38	1.44	17800
2000-09-20	1.56	1.56	1.38	1.50	33600
2000-09-21	1.50	1.50	1.44	1.50	107100
2000-09-22	1.50	1.50	1.44	1.50	23500
2000-09-25	1.50	1.50	1.44	1.44	11900
2000-09-26	1.38	1.44	1.38	1.44	5600
2000-09-27	1.38	1.38	1.31	1.31	6300
2000-09-28	1.25	1.31	1.25	1.31	5300
2000-09-29	1.25	1.25	1.25	1.25	1000
2000-10-02	1.38	1.38	1.25	1.25	8000
2000-10-03	1.31	1.31	1.25	1.25	15100
2000-10-04	1.25	1.38	1.25	1.31	7400
2000-10-05	1.25	1.31	1.25	1.25	11500
2000-10-06	1.25	1.25	1.25	1.25	12000
2000-10-09	1.19	1.25	1.19	1.19	3400
2000-10-10	1.19	1.19	1.19	1.19	9800
2000-10-11	1.13	1.25	1.06	1.19	20600
2000-10-12	1.25	1.25	1.06	1.06	11200
2000-10-13	1.13	1.19	1.06	1.19	32300
2000-10-16	1.13	1.19	1.13	1.19	3700
2000-10-17	1.19	1.19	1.13	1.13	10000
2000-10-18	1.19	1.19	1.19	1.19	1500
2000-10-19	1.13	1.19	1.13	1.19	11300
2000-10-20	1.13	1.19	1.13	1.19	3400
2000-10-23	1.13	1.19	1.13	1.19	4300
2000-10-24	1.13	1.19	1.13	1.19	6400
2000-10-25	1.13	1.19	1.13	1.19	1900
2000-10-26	1.19	1.25	1.13	1.13	4600
2000-10-27	1.13	1.19	1.13	1.13	1900
2000-10-31	1.13	1.19	1.13	1.13	11400
2000-11-03	1.31	1.31	1.31	1.31	13600
2000-11-06	1.38	1.38	1.38	1.38	5800
2000-11-07	1.25	1.31	1.25	1.31	17000
2000-11-08	1.31	1.31	1.31	1.31	1000
2000-11-10	1.31	1.31	1.19	1.19	7500
2000-11-13	1.19	1.19	1.06	1.13	26600
2000-11-14	1.13	1.13	1.13	1.13	6000
2000-11-17	1.13	1.13	1.13	1.13	19100
2000-11-20	1.13	1.13	1.13	1.13	900
2000-11-21	1.13	1.13	1.06	1.13	24300
2000-11-24	1.00	1.13	1.00	1.06	6400
2000-11-28	1.06	1.06	1.00	1.06	6600
2000-11-30	1.00	1.06	1.00	1.06	16700
2000-12-01	1.00	1.06	1.00	1.06	6300
2000-12-04	1.00	1.06	1.00	1.06	5300
2000-12-05	0.94	1.00	0.88	1.00	28600
2000-12-06	0.94	0.94	0.88	0.94	8400
2000-12-07	0.94	1.00	0.88	1.00	20200
2000-12-08	1.00	1.00	1.00	1.00	900
2000-12-11	0.94	0.94	0.94	0.94	9200
2000-12-12	0.94	0.94	0.94	0.94	600
2000-12-13	0.88	0.88	0.88	0.88	1500
2000-12-14	0.94	0.94	0.88	0.88	3500
2000-12-15	0.88	0.88	0.88	0.88	6400
2000-12-18	0.88	0.94	0.88	0.94	6900
2000-12-19	0.94	1.00	0.94	0.94	19800
2000-12-20	0.94	0.94	0.88	0.94	29000
2000-12-21	0.94	0.94	0.94	0.94	16400
2000-12-22	0.94	0.94	0.94	0.94	5000
2000-12-26	0.94	1.00	0.88	1.00	23300
2000-12-27	0.94	1.06	0.94	1.00	18500
2000-12-28	1.06	1.06	1.06	1.06	20600
2000-12-29	1.06	1.06	1.06	1.06	12000
2001-01-02	1.00	1.06	1.00	1.06	2300
2001-01-03	1.06	1.19	1.00	1.19	32200
2001-01-04	1.13	1.19	1.06	1.19	8100
2001-01-05	1.13	1.13	1.13	1.13	300
2001-01-08	1.06	1.06	1.06	1.06	6000
2001-01-09	1.06	1.06	1.06	1.06	3200
2001-01-10	1.06	1.06	1.06	1.06	100
2001-01-11	1.13	1.13	1.13	1.13	3000
2001-01-12	1.06	1.13	1.06	1.13	6000
2001-01-16	1.13	1.13	1.06	1.13	8600
2001-01-17	1.06	1.13	1.06	1.06	25300
2001-01-18	1.06	1.06	1.06	1.06	2400
2001-01-19	1.13	1.13	1.13	1.13	12400
2001-01-22	1.13	1.13	1.06	1.06	1300
2001-01-23	1.13	1.13	1.06	1.13	2600
2001-01-24	1.06	1.13	1.06	1.06	5100
2001-01-25	1.06	1.06	1.06	1.06	7300
2001-01-26	1.19	1.19	1.19	1.19	400
2001-01-29	1.15	1.25	1.15	1.25	27000
2001-01-30	1.20	1.20	1.19	1.19	2100
2001-01-31	1.20	1.25	1.20	1.25	2100
2001-02-01	1.20	1.24	1.20	1.24	2000
2001-02-02	1.23	1.23	1.11	1.11	7700
2001-02-05	1.15	1.15	1.15	1.15	100
2001-02-07	1.15	1.15	0.90	1.07	384100
2001-02-08	1.00	1.05	1.00	1.05	2300
2001-02-12	1.00	1.04	1.00	1.04	8000
2001-02-13	1.04	1.10	1.00	1.08	253900
2001-02-14	1.00	1.07	1.00	1.07	6200
2001-02-15	1.07	1.07	1.07	1.07	6600
2001-02-22	1.08	1.09	1.08	1.09	2500
2001-02-23	1.08	1.11	1.08	1.11	5500
2001-02-26	1.11	1.15	1.11	1.11	4500
2001-02-27	1.11	1.11	1.11	1.11	1200
2001-02-28	1.11	1.11	1.11	1.11	9100
2001-03-01	1.11	1.11	1.11	1.11	6100
2001-03-02	1.10	1.15	1.10	1.14	8200
2001-03-05	1.20	1.20	1.10	1.14	3300
2001-03-06	1.10	1.10	1.10	1.10	3000
2001-03-07	1.10	1.12	1.05	1.12	4300
2001-03-08	1.05	1.15	1.05	1.10	106300
2001-03-09	1.10	1.10	1.10	1.10	1000
2001-03-12	1.13	1.15	1.13	1.14	3400
2001-03-13	1.15	1.20	1.10	1.13	20000
2001-03-15	1.14	1.14	1.10	1.13	49600
2001-03-16	1.12	1.14	1.12	1.14	5200
2001-03-19	1.10	1.14	1.05	1.13	40100
2001-03-20	1.10	1.13	1.10	1.13	11100
2001-03-21	1.10	1.14	1.10	1.14	7000
2001-03-22	1.10	1.14	1.10	1.14	16000
2001-03-23	1.10	1.14	1.10	1.14	4300
2001-03-26	1.14	1.14	1.14	1.14	9100
2001-03-27	1.12	1.15	1.12	1.15	2100
2001-03-28	1.15	1.15	1.15	1.15	3500
2001-03-30	1.15	1.20	1.15	1.18	41500
2001-04-03	1.10	1.15	1.10	1.14	39600
2001-04-04	1.12	1.14	1.12	1.14	5200
2001-04-05	1.13	1.13	1.13	1.13	1500
2001-04-06	1.15	1.15	1.15	1.15	200
2001-04-09	1.10	1.15	1.10	1.15	4800
2001-04-10	1.10	1.15	1.10	1.14	4500
2001-04-16	1.14	1.14	1.14	1.14	2000
2001-04-17	1.14	1.14	1.10	1.10	2000
2001-04-18	1.14	1.14	1.14	1.14	500
2001-04-20	1.15	1.15	1.14	1.14	1300
2001-04-24	1.10	1.14	1.10	1.14	5000
2001-04-25	1.14	1.14	1.14	1.14	100
2001-04-26	1.14	1.14	1.10	1.12	13700
2001-04-27	1.10	1.11	1.10	1.11	13000
2001-04-30	1.10	1.10	1.08	1.08	6400
2001-05-01	1.00	1.00	1.00	1.00	6000
2001-05-02	1.10	1.10	1.05	1.05	28000
2001-05-03	1.10	1.10	1.10	1.10	600
2001-05-04	1.10	1.10	1.10	1.10	3000
2001-05-07	1.10	1.10	1.05	1.10	28200
2001-05-09	1.00	1.10	1.00	1.00	8000
2001-05-11	1.00	1.05	1.00	1.05	2800
2001-05-15	1.03	1.05	1.03	1.05	2300
2001-05-16	1.05	1.05	0.99	1.00	116600
2001-05-17	1.00	1.00	1.00	1.00	10500
2001-05-18	1.00	1.00	1.00	1.00	10000
2001-05-21	1.00	1.00	0.91	1.00	11400
2001-05-22	1.00	1.00	0.95	1.00	24700
2001-05-23	1.00	1.00	1.00	1.00	11200
2001-05-24	0.90	0.99	0.90	0.99	7000
2001-05-25	1.00	1.00	1.00	1.00	500
2001-05-29	1.00	1.00	0.99	0.99	3700
2001-05-31	1.00	1.00	1.00	1.00	16200
2001-06-01	0.99	0.99	0.99	0.99	600
2001-06-04	1.00	1.00	1.00	1.00	1800
2001-06-05	0.90	0.90	0.90	0.90	9000
2001-06-06	0.99	0.99	0.92	0.92	11100
2001-06-07	0.92	0.96	0.92	0.96	10000
2001-06-08	1.00	1.00	1.00	1.00	200
2001-06-11	1.00	1.10	1.00	1.08	18500
2001-06-12	1.08	1.08	1.08	1.08	3500
2001-06-13	1.05	1.05	1.05	1.05	800
2001-06-14	1.10	1.10	1.10	1.10	200
2001-06-21	1.10	1.10	1.10	1.10	1000
2001-06-22	1.05	1.05	1.05	1.05	2000
2001-06-25	1.10	1.10	1.10	1.10	3000
2001-06-26	1.02	1.02	1.02	1.02	12100
2001-06-27	1.02	1.02	1.02	1.02	4500
2001-06-28	1.02	1.05	1.02	1.05	2700
2001-06-29	1.10	1.12	1.10	1.12	5100
2001-07-06	1.09	1.09	1.07	1.07	2300
2001-07-09	1.07	1.07	1.05	1.05	7300
2001-07-10	1.03	1.03	1.00	1.00	22100
2001-07-11	1.00	1.00	1.00	1.00	2500
2001-07-12	1.00	1.00	1.00	1.00	4000
2001-07-13	1.00	1.05	1.00	1.01	10900
2001-07-16	1.00	1.00	1.00	1.00	1500
2001-07-17	1.10	1.10	1.10	1.10	900
2001-07-18	1.09	1.09	1.09	1.09	100
2001-07-19	1.09	1.09	1.09	1.09	900
2001-07-23	1.00	1.00	1.00	1.00	100
2001-07-24	1.10	1.10	1.00	1.00	1900
2001-07-25	1.04	1.04	1.03	1.03	1300
2001-07-26	1.03	1.03	1.00	1.02	13100
2001-07-30	1.10	1.10	0.90	0.90	10400
2001-08-01	0.84	1.00	0.84	1.00	1500
2001-08-03	0.93	0.93	0.93	0.93	1000
2001-08-06	0.95	1.05	0.50	0.73	31300
2001-08-07	0.75	0.90	0.66	0.66	1800
2001-08-08	0.79	0.85	0.79	0.85	2700
2001-08-09	0.85	0.85	0.85	0.85	500
2001-08-10	0.85	0.85	0.70	0.82	8500
2001-08-15	0.70	0.80	0.70	0.80	16800
2001-08-16	0.70	0.78	0.65	0.78	28100
2001-08-17	0.70	0.75	0.64	0.75	18500
2001-08-20	0.66	0.66	0.66	0.66	500
2001-08-21	0.74	0.74	0.74	0.74	300
2001-08-22	0.79	0.79	0.74	0.74	2900
2001-08-23	0.74	0.74	0.74	0.74	500
2001-08-27	0.80	0.80	0.70	0.75	3800
2001-08-29	0.70	0.70	0.70	0.70	26500
2001-08-30	0.70	0.72	0.70	0.70	32000
2001-08-31	0.70	0.72	0.70	0.70	8700
2001-09-04	0.70	0.80	0.70	0.79	5000
2001-09-05	0.79	0.79	0.79	0.79	1100
2001-09-10	0.80	0.80	0.70	0.70	33800
2001-09-17	0.68	0.68	0.65	0.65	10100
2001-09-18	0.65	0.67	0.60	0.60	52000
2001-09-19	0.65	0.70	0.58	0.60	173400
2001-09-20	0.58	0.58	0.57	0.57	45300
2001-09-21	0.60	0.60	0.55	0.55	10700
2001-09-24	0.52	0.58	0.52	0.55	43300
2001-09-25	0.53	0.56	0.52	0.56	87000
2001-09-26	0.56	0.56	0.56	0.56	3000
2001-09-28	0.53	0.53	0.25	0.30	1227400
2001-10-01	0.37	0.39	0.35	0.39	47600
2001-10-02	0.39	0.49	0.39	0.40	28700
2001-10-03	0.41	0.42	0.41	0.42	3400
2001-10-04	0.50	0.50	0.42	0.45	61900
2001-10-05	0.39	0.40	0.39	0.40	700
2001-10-08	0.40	0.40	0.39	0.40	10500
2001-10-09	0.39	0.39	0.35	0.35	10300
2001-10-10	0.37	0.45	0.37	0.45	12200
2001-10-11	0.45	0.48	0.45	0.45	21300
2001-10-12	0.45	0.50	0.45	0.48	28900
2001-10-15	0.49	0.50	0.49	0.50	33000
2001-10-16	0.55	0.55	0.54	0.54	23000
2001-10-17	0.55	0.59	0.55	0.59	12700
2001-10-18	0.59	0.59	0.55	0.55	2400
2001-10-19	0.55	0.55	0.55	0.55	1000
2001-10-23	0.57	0.65	0.57	0.62	17000
2001-10-24	0.62	0.62	0.62	0.62	700
2001-10-25	0.55	0.62	0.55	0.62	7200
2001-10-26	0.57	0.60	0.56	0.56	1200
2001-10-30	0.56	0.56	0.56	0.56	9000
2001-11-06	0.45	0.45	0.45	0.45	100
2001-11-07	0.64	0.64	0.63	0.63	600
2001-11-08	0.58	0.60	0.52	0.57	1500
2001-11-09	0.60	0.63	0.59	0.60	59300
2001-11-12	0.60	0.63	0.60	0.63	83400
2001-11-13	0.61	0.65	0.61	0.61	8200
2001-11-16	0.58	0.60	0.58	0.60	51000
2001-11-19	0.63	0.63	0.58	0.58	600
2001-11-20	0.61	0.61	0.58	0.60	63800
2001-11-21	0.53	0.60	0.53	0.60	9000
2001-11-23	0.60	0.63	0.60	0.63	57300
2001-11-26	0.60	0.60	0.60	0.60	3400
2001-11-27	0.58	0.58	0.58	0.58	800
2001-11-28	0.58	0.63	0.58	0.58	9000
2001-11-29	0.60	0.60	0.59	0.59	67300
2001-11-30	0.62	0.62	0.58	0.58	2100
2001-12-03	0.65	0.65	0.65	0.65	100
2001-12-04	0.58	0.58	0.58	0.58	5000
2001-12-05	0.58	0.60	0.58	0.59	2600
2001-12-06	0.60	0.60	0.50	0.60	71000
2001-12-07	0.60	0.60	0.60	0.60	3300
2001-12-10	0.65	0.65	0.65	0.65	51000
2001-12-11	0.65	0.65	0.62	0.64	34800
2001-12-12	0.64	0.66	0.64	0.66	3000
2001-12-13	0.68	0.68	0.68	0.68	400
2001-12-14	0.68	0.68	0.63	0.65	13900
2001-12-17	0.68	0.68	0.68	0.68	5000
2001-12-19	0.60	0.69	0.60	0.67	11500
2001-12-20	0.63	0.69	0.63	0.69	11700
2001-12-21	0.65	0.70	0.65	0.67	20200
2001-12-24	0.65	0.67	0.65	0.67	300
2001-12-27	0.70	0.70	0.67	0.70	31400
2001-12-28	0.75	0.94	0.75	0.94	71300
2001-12-31	0.90	0.98	0.88	0.96	31700
2002-01-02	0.96	0.97	0.96	0.96	9700
2002-01-03	0.97	1.00	0.97	0.99	27000
2002-01-04	1.00	1.06	1.00	1.06	62200
2002-01-07	1.10	1.15	1.08	1.08	72800
2002-01-08	1.05	1.10	0.96	1.00	46700
2002-01-09	1.00	1.04	1.00	1.03	15200
2002-01-10	1.05	1.05	1.00	1.05	7100
2002-01-11	0.90	1.03	0.90	1.03	42000
2002-01-14	1.00	1.05	1.00	1.05	47100
2002-01-15	1.03	1.10	1.00	1.10	48000
2002-01-16	1.10	1.10	1.00	1.01	38500
2002-01-17	0.96	0.96	0.95	0.95	5300
2002-01-18	1.00	1.03	1.00	1.03	12900
2002-01-22	1.05	1.05	1.04	1.04	600
2002-01-23	1.02	1.04	1.02	1.04	1300
2002-01-24	1.00	1.00	1.00	1.00	2400
2002-01-28	1.00	1.00	1.00	1.00	31000
2002-01-29	1.00	1.00	1.00	1.00	227700
2002-01-30	0.96	0.96	0.96	0.96	100
2002-01-31	1.02	1.08	1.00	1.08	28600
2002-02-01	1.09	1.10	1.05	1.10	14900
2002-02-04	1.10	1.10	1.10	1.10	1100
2002-02-05	1.08	1.10	1.08	1.09	8000
2002-02-06	1.08	1.09	1.08	1.09	1400
2002-02-07	1.10	1.14	1.10	1.14	2400
2002-02-08	1.11	1.11	1.08	1.08	22100
2002-02-11	1.08	1.08	1.08	1.08	300
2002-02-13	1.05	1.10	1.05	1.10	1800
2002-02-14	1.12	1.14	1.10	1.10	14100
2002-02-15	1.10	1.10	1.10	1.10	3100
2002-02-19	1.12	1.12	1.05	1.05	32400
2002-02-20	1.04	1.04	1.04	1.04	100
2002-02-21	1.04	1.05	1.04	1.05	5100
2002-02-22	1.04	1.04	1.00	1.04	500
2002-02-25	1.04	1.04	1.04	1.04	100
2002-02-26	1.04	1.05	1.04	1.05	700
2002-02-27	1.05	1.05	1.04	1.04	21500
2002-03-01	1.04	1.04	1.04	1.04	900
2002-03-04	1.05	1.05	1.04	1.04	2000
2002-03-05	1.00	1.00	1.00	1.00	700
2002-03-06	1.00	1.00	1.00	1.00	8400
2002-03-07	1.00	1.02	1.00	1.02	2200
2002-03-11	1.03	1.03	1.00	1.01	2200
2002-03-12	1.04	1.05	1.04	1.05	1600
2002-03-13	1.02	1.02	1.02	1.02	7900
2002-03-14	1.02	1.02	1.02	1.02	2000
2002-03-15	1.03	1.04	1.03	1.03	2500
2002-03-18	1.05	1.08	1.05	1.08	5000
2002-03-19	1.09	1.15	1.08	1.10	63300
2002-03-20	1.20	1.20	1.20	1.20	29500
2002-03-21	1.25	1.28	1.25	1.28	41000
2002-03-22	1.28	1.35	1.28	1.35	49100
2002-03-25	1.40	1.69	1.40	1.65	69200
2002-03-26	1.70	1.80	1.70	1.80	54500
2002-03-27	1.75	1.76	1.55	1.75	16000
2002-03-28	1.75	1.76	1.70	1.72	7300
2002-04-01	1.65	1.75	1.65	1.75	6800
2002-04-02	1.72	1.72	1.60	1.70	45000
2002-04-03	1.72	1.75	1.68	1.70	57200
2002-04-05	1.70	1.70	1.60	1.60	37100
2002-04-08	1.65	1.65	1.62	1.63	28500
2002-04-09	1.62	1.62	1.62	1.62	7800
2002-04-10	1.64	1.70	1.60	1.70	188200
2002-04-11	1.68	1.85	1.68	1.85	75100
2002-04-12	1.84	1.95	1.78	1.95	24500
2002-04-15	1.98	1.99	1.95	1.95	15800
2002-04-16	1.98	2.09	1.98	2.03	19300
2002-04-17	2.03	2.03	1.95	2.00	28800
2002-04-18	1.95	2.05	1.95	2.05	2700
2002-04-19	2.05	2.20	2.00	2.10	25100
2002-04-22	2.15	2.16	2.10	2.10	14000
2002-04-23	2.12	2.15	2.12	2.15	3300
2002-04-24	2.18	2.39	2.18	2.20	26500
2002-04-25	2.20	2.50	2.20	2.42	35100
2002-04-26	2.42	2.60	2.40	2.55	45400
2002-04-29	2.55	2.75	2.43	2.70	65200
2002-04-30	2.70	2.77	2.25	2.30	32100
2002-05-01	2.10	2.12	1.70	2.00	62600
2002-05-02	2.00	2.25	2.00	2.10	13900
2002-05-03	2.20	2.25	2.20	2.20	6800
2002-05-06	2.20	2.20	2.10	2.10	5000
2002-05-07	2.10	2.10	1.90	1.90	15300
2002-05-08	1.86	1.95	1.80	1.94	11700
2002-05-09	1.95	2.10	1.95	2.10	5700
2002-05-10	2.50	2.95	2.45	2.95	176200
2002-05-13	2.95	3.50	2.95	3.45	139100
2002-05-14	3.45	3.71	3.00	3.10	416900
2002-05-15	3.05	3.30	2.95	3.20	108900
2002-05-16	3.20	3.35	3.05	3.10	193700
2002-05-17	3.10	3.20	3.10	3.15	7900
2002-05-20	3.17	3.17	3.00	3.05	19500
2002-05-21	3.00	3.25	3.00	3.20	50400
2002-05-22	3.15	3.15	3.05	3.10	29400
2002-05-23	3.08	3.25	3.05	3.25	21900
2002-05-24	3.22	3.50	3.22	3.40	86000
2002-05-28	3.40	3.40	3.30	3.35	18500
2002-05-29	3.35	3.35	3.15	3.20	16200
2002-05-30	3.20	3.20	3.10	3.15	4800
2002-05-31	3.12	3.15	3.00	3.00	16500
2002-06-03	2.90	2.93	2.70	2.75	35700
2002-06-04	2.65	2.80	2.60	2.75	32400
2002-06-05	2.75	2.75	2.60	2.70	5900
2002-06-06	2.65	2.75	2.65	2.75	25700
2002-06-07	2.63	2.78	2.55	2.78	19300
2002-06-10	2.72	2.80	2.70	2.75	13900
2002-06-11	2.75	2.75	2.70	2.70	13300
2002-06-12	2.65	2.70	2.62	2.70	13000
2002-06-13	2.75	2.90	2.75	2.90	29700
2002-06-14	2.90	2.90	2.80	2.80	5200
2002-06-17	2.85	2.87	2.80	2.80	3100
2002-06-18	2.82	2.85	2.80	2.80	10600
2002-06-19	2.80	2.90	2.80	2.85	11800
2002-06-20	2.95	3.05	2.85	2.95	25800
2002-06-21	2.96	3.20	2.96	3.10	23300
2002-06-24	3.11	3.32	3.11	3.30	27600
2002-06-25	3.35	3.35	3.20	3.21	5400
2002-06-26	3.11	3.11	2.95	3.03	23100
2002-06-27	3.11	3.20	3.11	3.13	24400
2002-06-28	3.13	3.15	3.13	3.13	4200
2002-07-01	3.13	3.15	2.80	2.95	38800
2002-07-02	2.85	3.00	2.85	2.99	10600
2002-07-03	3.00	3.01	2.85	2.95	137800
2002-07-05	3.00	3.05	3.00	3.00	126200
2002-07-08	3.00	3.00	3.00	3.00	10300
2002-07-09	3.01	3.01	3.00	3.00	35500
2002-07-10	3.00	3.00	3.00	3.00	48500
2002-07-11	2.98	2.98	2.98	2.98	3500
2002-07-12	2.96	2.96	2.95	2.95	2500
2002-07-15	2.85	2.95	2.85	2.85	14100
2002-07-16	2.75	2.90	2.75	2.90	32800
2002-07-17	2.95	2.97	2.95	2.95	15000
2002-07-18	3.00	3.00	2.97	2.97	10700
2002-07-19	2.95	2.97	2.75	2.80	30000
2002-07-22	2.78	2.95	2.75	2.92	18400
2002-07-23	2.92	3.00	2.92	2.95	4800
2002-07-24	3.00	3.00	3.00	3.00	2000
2002-07-25	3.00	3.02	3.00	3.00	9500
2002-07-26	3.00	3.05	3.00	3.02	6100
2002-07-29	3.05	3.05	3.00	3.00	35200
2002-07-30	3.00	3.03	3.00	3.01	6600
2002-07-31	2.99	3.05	2.99	3.05	7900
2002-08-01	3.00	3.05	3.00	3.00	2000
2002-08-02	3.00	3.00	2.90	2.90	1500
2002-08-05	2.87	2.87	2.75	2.78	9400
2002-08-06	2.75	2.90	2.75	2.90	8500
2002-08-07	2.81	2.81	2.81	2.81	4000
2002-08-08	2.85	2.90	2.85	2.88	9800
2002-08-09	2.81	2.88	2.81	2.81	800
2002-08-13	2.82	2.82	2.82	2.82	900
2002-08-14	2.75	2.82	2.75	2.82	8900
2002-08-15	2.80	2.80	2.80	2.80	100
2002-08-16	2.80	2.80	2.75	2.80	2200
2002-08-19	2.75	2.77	2.70	2.70	36000
2002-08-20	2.69	2.73	2.67	2.73	3500
2002-08-21	2.67	2.67	2.38	2.55	22600
2002-08-22	2.45	2.75	2.45	2.75	7900
2002-08-23	2.75	2.75	2.75	2.75	2300
2002-08-27	2.75	2.85	2.75	2.83	1400
2002-08-28	2.95	3.24	2.95	3.21	58800
2002-08-29	3.25	3.40	3.25	3.40	17600
2002-08-30	3.40	3.40	3.20	3.23	6000
2002-09-03	3.25	3.25	3.12	3.12	61700
2002-09-05	3.19	3.19	3.15	3.15	700
2002-09-06	3.10	3.15	3.05	3.15	3500
2002-09-09	3.15	3.15	3.10	3.10	400
2002-09-10	3.05	3.15	3.04	3.10	7800
2002-09-11	3.04	3.05	3.04	3.05	500
2002-09-12	3.05	3.22	3.05	3.20	18700
2002-09-13	3.25	3.25	3.20	3.25	59500
2002-09-16	3.25	3.27	3.20	3.27	4700
2002-09-17	3.30	3.35	3.25	3.35	4000
2002-09-18	3.35	3.35	3.30	3.30	1500
2002-09-19	3.30	3.40	3.25	3.25	6800
2002-09-20	3.25	3.25	3.25	3.25	800
2002-09-23	3.30	3.30	3.30	3.30	2400
2002-09-24	3.25	3.30	3.22	3.30	6600
2002-09-25	3.27	3.34	3.27	3.34	1600
2002-09-26	3.35	3.50	3.35	3.50	4600
2002-09-27	3.50	3.59	3.50	3.59	32800
2002-09-30	3.59	3.59	3.45	3.54	9900
2002-10-01	3.55	3.59	3.53	3.55	12300
2002-10-02	3.50	3.55	3.50	3.50	9400
2002-10-03	3.45	3.46	3.43	3.45	23200
2002-10-04	3.50	3.50	3.40	3.45	4100
2002-10-07	3.45	3.45	3.25	3.40	19100
2002-10-08	3.40	3.40	3.37	3.40	12300
2002-10-09	3.37	3.37	3.37	3.37	2500
2002-10-10	3.40	3.40	3.35	3.35	2500
2002-10-11	3.35	3.35	3.35	3.35	4400
2002-10-14	3.36	3.40	3.35	3.40	900
2002-10-15	3.37	3.40	3.29	3.35	7300
2002-10-16	3.35	3.40	3.35	3.40	2700
2002-10-17	3.45	3.55	3.45	3.55	3200
2002-10-18	3.53	3.55	3.50	3.50	1300
2002-10-21	3.53	3.53	3.25	3.40	13300
2002-10-22	3.40	3.40	3.35	3.35	7900
2002-10-23	3.40	3.45	3.40	3.40	2400
2002-10-24	3.38	3.40	3.35	3.40	2800
2002-10-25	3.40	3.60	3.40	3.45	16400
2002-10-28	3.45	3.55	3.45	3.55	1900
2002-10-29	3.61	3.70	3.61	3.62	7600
2002-10-30	3.90	3.95	3.80	3.94	20700
2002-10-31	3.95	4.37	3.90	4.37	140100
2002-11-01	4.50	4.50	4.19	4.21	61900
2002-11-04	4.31	4.35	4.16	4.16	16800
2002-11-05	4.19	4.20	4.15	4.20	14000
2002-11-06	4.15	4.20	4.15	4.20	14600
2002-11-07	4.17	4.20	4.11	4.20	8500
2002-11-08	4.19	4.25	4.15	4.25	2700
2002-11-11	4.20	4.25	4.20	4.25	4200
2002-11-12	4.27	4.50	4.27	4.27	22400
2002-11-13	4.37	4.58	4.25	4.52	46700
2002-11-14	4.55	4.58	4.53	4.54	25400
2002-11-15	4.54	4.65	4.54	4.65	8200
2002-11-18	4.85	5.00	4.55	5.00	71900
2002-11-19	5.00	5.03	4.90	4.98	46200
2002-11-20	4.99	5.55	4.98	5.50	114500
2002-11-21	5.56	5.85	5.55	5.60	91300
2002-11-22	5.70	6.00	5.60	5.95	56300
2002-11-25	6.00	6.00	4.80	4.85	118300
2002-11-26	5.00	5.20	5.00	5.12	38600
2002-11-27	5.15	5.45	5.12	5.14	34000
2002-11-29	5.14	5.15	4.75	4.92	29900
2002-12-02	4.95	5.05	4.90	4.92	17400
2002-12-03	4.95	5.00	4.30	4.33	33700
2002-12-04	4.30	4.30	4.00	4.20	32100
2002-12-05	4.20	4.40	4.20	4.30	8200
2002-12-06	4.25	4.25	4.10	4.25	12400
2002-12-09	4.30	4.37	4.00	4.00	24000
2002-12-10	3.76	3.85	3.66	3.85	27200
2002-12-11	3.95	4.00	3.92	3.96	18700
2002-12-12	4.00	4.17	3.95	4.11	23200
2002-12-13	4.20	4.34	4.14	4.19	18700
2002-12-16	4.19	4.54	4.19	4.45	37400
2002-12-17	4.45	4.59	4.45	4.50	15000
2002-12-18	4.52	4.58	4.30	4.40	21300
2002-12-19	4.45	4.45	4.20	4.23	5900
2002-12-20	4.25	4.25	4.07	4.15	13700
2002-12-23	4.05	4.05	3.70	3.90	27200
2002-12-24	3.90	4.00	3.90	4.00	1000
2002-12-26	4.00	4.19	3.95	4.19	3300
2002-12-27	4.19	4.20	4.10	4.12	23500
2002-12-30	4.15	4.50	4.10	4.50	12600
2002-12-31	4.50	4.73	4.50	4.57	46200
2003-01-02	4.60	4.65	4.40	4.50	58400
2003-01-03	4.55	4.55	4.50	4.50	33800
2003-01-06	4.60	4.70	4.40	4.45	121900
2003-01-07	4.50	4.56	4.41	4.50	122400
2003-01-08	4.61	5.15	4.60	4.90	66200
2003-01-09	5.20	5.20	4.90	4.98	70300
2003-01-10	5.02	5.02	4.80	4.90	70000
2003-01-13	5.50	5.50	5.00	5.05	156400
2003-01-14	5.05	5.06	4.76	4.80	105500
2003-01-15	4.80	4.89	4.75	4.80	40100
2003-01-16	4.85	4.85	4.75	4.82	56500
2003-01-17	4.76	4.81	4.72	4.75	55200
2003-01-21	4.90	5.00	4.80	4.95	22500
2003-01-22	4.99	5.00	4.90	4.90	23800
2003-01-23	4.95	5.00	4.95	4.95	20700
2003-01-24	4.98	4.98	4.50	4.67	102500
2003-01-27	4.65	4.65	4.45	4.45	52900
2003-01-28	4.45	4.50	4.43	4.48	41100
2003-01-29	4.42	4.55	4.42	4.46	18900
2003-01-30	4.50	4.55	4.42	4.52	14900
2003-01-31	4.56	4.70	4.54	4.70	13000
2003-02-03	4.57	4.75	4.56	4.75	24900
2003-02-04	4.75	4.75	4.70	4.72	7900
2003-02-05	4.74	4.92	4.72	4.90	16000
2003-02-06	4.90	5.17	4.90	5.08	19000
2003-02-07	5.05	5.47	5.05	5.21	32100
2003-02-10	5.50	5.55	5.20	5.23	58000
2003-02-11	5.22	5.25	5.06	5.07	32700
2003-02-12	5.08	5.08	4.75	4.76	36000
2003-02-13	4.80	5.04	4.79	5.00	17000
2003-02-14	5.00	5.04	4.85	4.85	19800
2003-02-18	4.85	5.15	4.85	5.11	19700
2003-02-19	5.13	5.15	5.05	5.09	15800
2003-02-20	5.08	5.10	5.05	5.10	14900
2003-02-21	5.10	5.25	5.10	5.13	25100
2003-02-24	5.15	5.16	5.02	5.02	42900
2003-02-25	5.06	5.15	5.05	5.08	41900
2003-02-26	5.10	5.10	5.00	5.00	31800
2003-02-27	5.00	5.00	5.00	5.00	4700
2003-02-28	5.00	5.05	4.98	5.04	16500
2003-03-03	5.10	5.15	5.07	5.12	79000
2003-03-04	5.14	5.15	5.10	5.15	13500
2003-03-05	5.15	5.15	5.09	5.10	15800
2003-03-06	5.08	5.14	5.08	5.14	8000
2003-03-07	5.15	5.47	5.15	5.46	81100
2003-03-10	5.55	5.61	5.40	5.52	105800
2003-03-11	5.50	5.60	5.47	5.56	82700
2003-03-12	5.54	5.54	5.50	5.51	45400
2003-03-13	5.53	5.54	5.47	5.50	34800
2003-03-14	5.55	5.55	5.38	5.50	29800
2003-03-17	5.53	5.57	5.40	5.51	58300
2003-03-18	5.53	5.54	5.45	5.50	31100
2003-03-19	5.51	5.53	5.43	5.45	18700
2003-03-20	5.49	5.55	5.45	5.48	122100
2003-03-21	5.50	5.50	5.35	5.44	55700
2003-03-24	5.40	5.50	5.40	5.49	87500
2003-03-25	5.49	5.75	5.49	5.75	95700
2003-03-26	5.76	6.75	5.75	6.58	393700
2003-03-27	7.00	7.00	6.25	6.31	225700
2003-03-28	6.26	6.30	6.21	6.30	52800
2003-03-31	6.30	7.10	6.28	7.10	177200
2003-04-01	7.50	8.30	7.50	7.95	463200
2003-04-02	8.20	8.24	7.40	7.60	140400
2003-04-03	7.57	7.57	6.31	7.25	197200
2003-04-04	7.30	7.95	7.28	7.70	93100
2003-04-07	7.80	8.20	7.65	7.75	120200
2003-04-08	7.75	7.90	7.65	7.65	33300
2003-04-09	7.70	7.74	7.00	7.45	53400
2003-04-10	7.03	7.48	7.03	7.35	23100
2003-04-11	7.35	7.45	7.00	7.12	36200
2003-04-14	7.16	7.30	6.58	6.92	77900
2003-04-15	7.00	7.00	6.93	6.98	19700
2003-04-16	7.00	7.00	6.80	7.00	184700
2003-04-17	6.85	7.06	6.83	6.88	26800
2003-04-21	6.85	6.88	6.27	6.50	74600
2003-04-22	6.45	6.50	6.10	6.48	92000
2003-04-23	6.60	6.65	6.40	6.55	48900
2003-04-24	6.50	6.50	5.83	5.95	131000
2003-04-25	5.90	5.95	5.90	5.93	69800
2003-04-28	5.60	5.93	5.58	5.90	107500
2003-04-29	5.90	6.39	5.90	6.20	166400
2003-04-30	6.30	6.66	6.21	6.50	71200
2003-05-01	6.60	6.60	6.36	6.48	40600
2003-05-02	6.45	6.49	6.30	6.41	54300
2003-05-05	6.35	6.54	6.31	6.31	48700
2003-05-06	6.41	6.60	6.35	6.60	51000
2003-05-07	6.65	6.86	6.65	6.79	52100
2003-05-08	6.75	6.75	6.45	6.65	25900
2003-05-09	6.50	6.54	6.36	6.36	20100
2003-05-12	6.15	6.15	5.76	5.80	134800
2003-05-13	5.79	6.15	5.75	6.06	90900
2003-05-14	6.16	6.35	6.13	6.29	70100
2003-05-15	6.35	6.98	6.35	6.80	118800
2003-05-16	6.73	6.89	6.70	6.71	44600
2003-05-19	6.55	6.71	6.53	6.53	34600
2003-05-20	6.63	6.69	6.55	6.68	20600
2003-05-21	6.71	6.76	6.60	6.64	66500
2003-05-22	6.55	6.68	6.21	6.29	46900
2003-05-23	6.31	6.53	5.99	6.02	132900
2003-05-27	6.07	6.35	6.07	6.19	46300
2003-05-28	6.27	6.64	6.26	6.64	58500
2003-05-29	6.74	6.82	6.46	6.55	54800
2003-05-30	6.55	6.75	6.46	6.66	31600
2003-06-02	6.60	6.74	6.37	6.37	63400
2003-06-03	6.38	6.66	6.38	6.44	14200
2003-06-04	6.60	6.74	6.51	6.60	75600
2003-06-05	6.70	6.70	6.38	6.38	30700
2003-06-06	6.38	6.44	6.22	6.30	30800
2003-06-09	6.25	6.48	6.20	6.48	42600
2003-06-10	6.48	6.63	6.29	6.35	19800
2003-06-11	6.36	6.49	6.28	6.42	14400
2003-06-12	6.58	7.22	6.52	7.19	426900
2003-06-13	7.40	7.49	7.21	7.21	172600
2003-06-16	7.48	7.48	7.25	7.31	104300
2003-06-17	7.48	9.00	7.48	8.34	583900
2003-06-18	8.50	9.20	8.34	8.88	399900
2003-06-19	8.80	9.18	8.02	8.08	190200
2003-06-20	8.20	8.34	7.80	8.10	104800
2003-06-23	8.25	8.35	8.11	8.25	57500
2003-06-24	8.35	8.37	8.15	8.29	40200
2003-06-25	8.37	8.62	8.34	8.55	98500
2003-06-26	8.63	8.76	7.30	7.39	237500
2003-06-27	6.85	6.85	5.60	6.19	1117900
2003-06-30	6.15	6.75	6.15	6.65	225900
2003-07-01	6.74	7.09	6.67	7.00	145300
2003-07-02	7.10	7.24	7.01	7.08	178600
2003-07-03	7.00	7.04	6.55	6.60	114100
2003-07-07	6.59	6.88	6.59	6.80	160700
2003-07-08	6.80	7.25	6.80	7.00	131200
2003-07-09	6.99	7.17	6.75	7.00	199500
2003-07-10	7.05	8.55	6.88	8.35	579600
2003-07-11	8.65	8.95	7.55	7.70	845600
2003-07-14	7.84	8.25	7.80	7.90	422000
2003-07-15	8.00	8.11	7.55	7.63	233300
2003-07-16	7.57	7.97	7.55	7.60	176300
2003-07-17	7.60	7.80	7.52	7.60	166200
2003-07-18	7.70	7.75	7.53	7.65	121600
2003-07-21	7.72	7.73	7.56	7.62	92900
2003-07-22	7.65	7.72	7.50	7.51	99100
2003-07-23	7.51	7.55	7.02	7.20	340400
2003-07-24	7.20	7.70	7.15	7.30	203200
2003-07-25	7.43	7.44	7.12	7.23	98600
2003-07-28	7.29	7.37	7.20	7.24	128900
2003-07-29	7.34	7.39	7.20	7.25	94700
2003-07-30	7.35	7.71	7.31	7.71	147300
2003-07-31	7.75	8.08	7.73	8.04	146100
2003-08-01	8.10	8.21	8.00	8.09	166000
2003-08-04	8.24	10.24	8.24	9.75	792200
2003-08-05	10.40	12.23	10.07	11.78	1394000
2003-08-06	12.00	12.35	10.33	11.60	878600
2003-08-07	11.20	12.00	11.20	11.70	382800
2003-08-08	11.97	12.45	11.66	12.31	315500
2003-08-11	12.15	14.60	11.99	14.35	644500
2003-08-12	14.82	16.35	13.58	13.92	1699100
2003-08-13	14.24	15.20	13.08	13.85	901600
2003-08-14	13.85	14.75	13.64	14.46	452200
2003-08-15	14.64	15.20	14.36	14.90	274500
2003-08-18	15.44	15.87	15.10	15.79	383300
2003-08-19	16.04	16.30	15.15	15.45	465200
2003-08-20	14.30	15.78	14.06	15.70	366600
2003-08-21	16.05	16.24	15.80	15.94	282200
2003-08-22	15.94	17.35	14.86	17.17	1005800
2003-08-25	17.20	17.90	16.30	17.50	914500
2003-08-26	16.90	17.00	15.37	15.45	1177400
2003-08-27	15.40	15.40	13.80	14.20	1661200
2003-08-28	14.20	14.60	13.82	14.02	852100
2003-08-29	14.00	14.45	13.85	13.95	503200
2003-09-02	14.00	15.87	13.98	15.77	762800
2003-09-03	15.89	16.49	15.10	15.36	578300
2003-09-04	15.00	15.89	14.57	15.43	337000
2003-09-05	15.65	16.50	15.65	16.09	633600
2003-09-08	18.95	19.87	17.99	18.20	2158200
2003-09-09	19.25	19.26	18.00	18.28	1494300
2003-09-10	18.40	18.65	17.25	17.73	920900
2003-09-11	17.74	17.85	16.80	17.14	858900
2003-09-12	17.50	18.35	17.10	17.97	775600
2003-09-15	18.50	18.94	18.10	18.35	1148500
2003-09-16	18.59	18.65	18.20	18.23	844800
2003-09-17	18.23	18.59	18.21	18.27	438800
2003-09-18	18.52	18.64	17.56	17.90	859000
2003-09-19	17.75	18.17	17.60	17.95	417200
2003-09-22	18.20	18.96	17.76	18.75	1310400
2003-09-23	19.23	19.30	18.79	19.03	1461000
2003-09-24	19.14	19.20	18.30	18.37	786300
2003-09-25	18.43	18.65	15.50	17.05	1887300
2003-09-26	16.65	16.96	16.12	16.48	859600
2003-09-29	16.85	17.99	16.80	17.97	920600
2003-09-30	18.00	18.09	17.50	17.72	574600
2003-10-01	18.00	18.00	17.00	17.65	521700
2003-10-02	17.68	17.85	17.58	17.72	441300
2003-10-03	17.95	18.00	17.80	18.00	656200
2003-10-06	18.40	18.70	17.86	18.07	1164500
2003-10-07	18.20	18.24	17.90	18.00	621400
2003-10-08	17.65	17.91	17.27	17.57	665500
2003-10-09	17.70	17.88	17.31	17.42	599200
2003-10-10	17.48	17.72	17.42	17.69	422800
2003-10-13	18.10	21.30	18.00	20.80	4478400
2003-10-14	21.80	23.45	21.38	22.39	5095600
2003-10-15	23.37	24.18	22.61	22.76	3242800
2003-10-16	23.15	23.50	21.00	23.43	3093300
2003-10-17	23.85	25.15	23.30	24.30	2528000
2003-10-20	25.30	26.35	24.76	26.20	3377800
2003-10-21	26.70	29.61	24.80	25.70	9251800
2003-10-22	24.01	27.24	24.01	26.80	3334800
2003-10-23	25.81	28.46	25.81	27.30	2821800
2003-10-24	27.56	28.30	27.00	27.57	1888700
2003-10-27	28.70	31.21	28.51	31.21	3908500
2003-10-28	32.70	33.00	27.13	28.79	9045300
2003-10-29	28.20	31.35	27.78	31.00	3913100
2003-10-30	32.30	32.40	29.32	29.54	3478200
2003-10-31	30.00	30.19	28.30	29.90	2742200
2003-11-03	30.20	32.09	30.20	32.04	3159600
2003-11-04	32.45	34.01	32.14	33.66	3553100
2003-11-05	33.81	35.00	32.65	34.75	2876600
2003-11-06	35.15	36.00	34.85	35.71	2130900
2003-11-07	36.20	37.24	36.18	36.45	2274000
2003-11-10	37.00	37.00	30.96	32.48	8191800
2003-11-11	31.20	31.30	26.51	26.70	8815500
2003-11-12	25.56	30.28	25.10	30.23	10089300
2003-11-13	30.90	32.76	28.50	29.04	8137400
2003-11-14	28.90	30.70	27.75	28.80	3115500
2003-11-17	28.10	28.24	26.70	27.38	2557500
2003-11-18	28.20	28.87	27.50	27.70	2350600
2003-11-19	28.30	28.68	25.49	26.55	3848700
2003-11-20	25.45	26.99	25.26	25.56	2855400
2003-11-21	25.93	26.50	25.50	25.75	1440400
2003-11-24	26.20	29.40	26.20	29.31	4246400
2003-11-25	30.35	30.93	27.39	28.83	4480400
2003-11-26	29.82	30.15	28.00	29.30	2330800
2003-11-28	29.45	29.84	28.88	29.65	835900
2003-12-01	30.71	32.28	30.71	32.25	4260400
2003-12-02	32.35	32.67	31.27	31.67	3355400
2003-12-03	32.30	32.42	28.90	29.19	3138200
2003-12-04	30.24	31.18	28.95	31.06	2787100
2003-12-05	30.25	30.60	29.50	30.05	1969200
2003-12-08	30.25	30.58	29.17	29.85	1614300
2003-12-09	30.10	31.57	30.06	30.42	2886200
2003-12-10	30.65	30.98	27.55	28.98	3208700
2003-12-11	28.98	30.46	28.90	30.10	2048400
2003-12-12	30.56	30.80	29.23	29.45	1905400
2003-12-15	31.10	31.24	29.02	29.29	2213100
2003-12-16	29.25	29.30	26.60	28.00	3033800
2003-12-17	28.00	28.71	26.86	28.05	2019400
2003-12-18	28.13	29.04	28.10	28.63	1340800
2003-12-19	28.80	29.40	28.25	28.42	1325400
2003-12-22	28.25	28.31	27.12	27.57	1641500
2003-12-23	27.15	28.29	27.15	27.90	1002000
2003-12-24	27.76	28.24	27.51	27.70	487000
2003-12-26	27.64	28.27	27.64	27.95	518200
2003-12-29	28.15	31.54	28.15	31.54	4457200
2003-12-30	31.79	33.00	30.14	30.14	4427600
2003-12-31	30.55	31.60	30.50	30.60	2129800
2004-01-02	31.56	34.00	31.39	32.22	5507900
2004-01-05	32.11	32.60	29.00	30.13	5970400
2004-01-06	28.85	28.90	27.65	28.07	4569400
2004-01-07	28.29	29.20	27.51	29.07	2963000
2004-01-08	29.00	29.72	28.12	28.38	1284600
2004-01-09	28.00	28.69	27.66	28.03	1157400
2004-01-12	28.00	29.00	26.30	26.79	3166300
2004-01-13	26.43	27.83	26.43	27.44	1606900
2004-01-14	27.95	27.98	26.82	26.85	1299100
2004-01-15	26.65	27.09	26.51	26.75	816900
2004-01-16	27.00	27.10	25.00	26.26	1863300
2004-01-20	26.80	26.80	25.31	25.97	1454000
2004-01-21	25.65	25.90	25.44	25.71	1034500
2004-01-22	25.71	27.25	25.71	26.23	1847200
2004-01-23	26.40	26.95	25.90	26.01	930800
2004-01-26	26.28	26.40	25.51	25.95	672000
2004-01-27	25.80	25.81	22.67	22.89	3614300
2004-01-28	23.30	23.30	21.30	22.10	2927800
2004-01-29	21.98	22.69	20.60	22.24	2020200
2004-01-30	22.00	22.30	21.55	21.80	833700
2004-02-02	22.00	22.17	20.82	21.00	851700
2004-02-03	20.50	20.87	19.55	19.80	1538100
2004-02-04	19.45	22.18	18.66	21.49	4158600
2004-02-05	21.86	23.25	21.00	21.28	2348400
2004-02-06	21.32	23.00	21.30	22.50	2068300
2004-02-09	22.79	23.29	21.16	22.15	1352800
2004-02-10	22.25	22.60	22.06	22.25	596800
2004-02-11	22.53	22.53	21.70	22.05	556800
2004-02-12	22.00	22.60	21.75	21.82	471900
2004-02-13	21.96	22.30	21.55	21.83	464600
2004-02-17	22.06	22.35	21.53	21.97	556700
2004-02-18	22.22	22.38	21.97	22.04	439900
2004-02-19	22.07	22.44	21.15	21.30	638900
2004-02-20	21.45	21.68	20.30	21.00	756600
2004-02-23	21.00	21.00	19.78	20.06	649900
2004-02-24	19.60	20.00	19.15	19.27	1011600
2004-02-25	19.91	21.24	19.67	21.19	1445300
2004-02-26	21.45	21.58	20.67	21.22	968500
2004-02-27	22.00	23.17	21.80	21.96	1730500
2004-03-01	22.19	23.07	22.17	22.75	918700
2004-03-02	23.03	23.08	22.38	22.38	718300
2004-03-03	22.38	22.38	21.61	22.00	509300
2004-03-04	21.80	22.40	21.80	22.25	256700
2004-03-05	21.99	22.32	21.92	21.96	289500
2004-03-08	21.94	22.10	20.96	21.04	498200
2004-03-09	21.29	21.65	21.01	21.08	516900
2004-03-10	21.08	21.29	19.74	20.11	633800
2004-03-11	20.09	20.54	19.73	19.82	510600
2004-03-12	20.28	20.62	19.96	20.10	315600
2004-03-15	20.00	20.20	19.30	19.39	405700
2004-03-16	19.55	20.10	19.10	19.56	487600
2004-03-17	19.98	20.42	19.73	20.19	357300
2004-03-18	20.31	20.31	19.62	20.10	322900
2004-03-19	20.18	20.50	19.92	19.97	410700
2004-03-22	19.72	20.08	18.56	18.81	887500
2004-03-23	19.02	19.63	18.02	18.55	674700
2004-03-24	18.50	19.14	18.41	18.53	381400
2004-03-25	18.65	19.08	18.40	18.96	364500
2004-03-26	19.21	19.21	18.79	19.06	228900
2004-03-29	19.18	20.45	19.13	20.28	795600
2004-03-30	20.30	20.70	19.87	20.10	389800
2004-03-31	19.95	20.45	19.90	20.01	279800
2004-04-01	20.01	20.63	20.01	20.31	309500
2004-04-02	20.92	21.50	20.55	20.84	648100
2004-04-05	20.84	22.58	20.82	22.50	855400
2004-04-06	22.65	22.79	22.02	22.18	689200
2004-04-07	22.00	22.32	21.42	21.97	338200
2004-04-08	22.06	22.40	21.78	22.00	286400
2004-04-12	22.00	22.56	21.51	21.63	307900
2004-04-13	21.65	21.90	20.57	21.01	406600
2004-04-14	20.60	21.08	20.25	20.48	425100
2004-04-15	20.40	20.74	20.07	20.58	357600
2004-04-16	20.51	20.51	20.01	20.09	220700
2004-04-19	20.01	20.75	19.59	20.53	371400
2004-04-20	20.50	20.63	19.80	19.95	429300
2004-04-21	19.90	20.52	19.69	20.39	531000
2004-04-22	20.39	22.58	20.06	22.00	965500
2004-04-23	22.06	22.17	21.14	21.48	372700
2004-04-26	21.38	21.85	20.63	20.83	278000
2004-04-27	20.80	21.49	20.69	20.69	331500
2004-04-28	20.68	20.68	18.05	18.63	1291500
2004-04-29	18.55	18.55	17.22	17.85	909600
2004-04-30	17.85	18.25	16.29	16.48	803000
2004-05-03	16.20	17.44	16.14	17.44	683900
2004-05-04	17.40	18.14	17.29	18.06	552400
2004-05-05	18.06	18.18	17.57	18.00	265500
2004-05-06	18.00	18.14	17.41	17.78	548400
2004-05-07	17.53	17.84	16.46	16.67	412200
2004-05-10	16.30	16.47	15.80	16.10	520200
2004-05-11	18.11	20.00	17.00	19.62	1875700
2004-05-12	19.62	19.95	18.50	19.90	1158300
2004-05-13	19.98	20.58	19.05	19.19	829000
2004-05-14	19.29	19.56	18.42	18.50	444900
2004-05-17	18.10	18.15	17.22	17.30	957400
2004-05-18	17.75	18.10	17.50	17.79	634400
2004-05-19	18.20	18.76	17.46	17.63	526500
2004-05-20	17.57	17.72	17.03	17.11	426500
2004-05-21	17.25	17.67	17.16	17.35	307800
2004-05-24	17.80	17.84	17.09	17.40	332900
2004-05-25	17.41	18.00	17.02	17.85	337300
2004-05-26	17.81	18.31	17.72	18.12	362000
2004-05-27	18.29	18.60	17.68	17.87	418000
2004-05-28	17.75	18.00	17.51	17.96	223600
2004-06-01	17.71	18.30	17.61	17.90	258200
2004-06-02	18.10	18.14	17.65	17.75	324700
2004-06-03	17.70	17.71	17.30	17.33	204400
2004-06-04	17.25	17.75	17.25	17.38	160500
2004-06-07	17.58	18.10	17.45	17.94	309100
2004-06-08	17.93	18.06	17.64	17.93	167900
2004-06-09	17.85	17.90	17.26	17.30	260900
2004-06-10	17.55	17.70	17.25	17.38	130600
2004-06-14	17.25	17.32	16.86	17.18	239900
2004-06-15	17.30	17.50	17.05	17.23	160900
2004-06-16	17.29	17.29	16.75	16.88	356000
2004-06-17	16.78	16.86	16.22	16.50	415200
2004-06-18	16.31	16.59	16.27	16.40	254600
2004-06-21	16.26	16.40	16.16	16.26	263300
2004-06-22	16.30	16.55	15.83	16.54	310800
2004-06-23	16.66	18.15	16.44	17.98	497300
2004-06-24	18.18	18.48	17.80	17.96	473800
2004-06-25	18.05	18.17	17.86	17.90	204200
2004-06-28	18.04	18.30	17.66	17.77	366000
2004-06-29	17.87	18.09	17.77	18.00	208400
2004-06-30	18.09	18.22	17.85	18.22	294200
2004-07-01	18.10	18.18	17.75	17.92	222400
2004-07-02	17.92	17.94	17.55	17.72	188500
2004-07-06	17.72	18.00	17.52	17.70	244300
2004-07-07	17.66	18.75	17.57	18.51	509100
2004-07-08	18.36	18.39	17.58	17.69	461900
2004-07-09	17.79	18.20	17.79	17.96	167000
2004-07-12	18.00	18.00	16.77	17.75	414300
2004-07-13	17.70	17.71	17.26	17.45	229500
2004-07-14	17.20	17.59	16.88	17.23	247600
2004-07-15	17.25	17.54	17.05	17.18	262800
2004-07-16	17.33	17.39	17.02	17.11	106100
2004-07-19	17.34	17.34	16.81	16.92	311900
2004-07-20	16.85	17.19	16.82	17.04	224100
2004-07-21	17.05	17.17	16.80	16.96	214800
2004-07-22	16.97	17.00	16.55	16.88	217300
2004-07-23	16.80	16.89	16.61	16.79	159200
2004-07-26	16.85	17.20	16.48	16.62	149100
2004-07-27	16.60	16.95	16.59	16.85	193000
2004-07-28	16.75	16.95	16.43	16.82	196300
2004-07-29	16.78	17.30	16.78	17.16	154500
2004-07-30	17.16	17.27	16.90	17.20	95500
2004-08-02	17.05	17.45	16.85	17.25	156300
2004-08-03	17.30	17.30	16.90	17.02	124500
2004-08-04	16.51	16.96	16.50	16.78	194500
2004-08-05	16.72	16.95	16.21	16.30	203900
2004-08-06	16.20	16.24	15.23	15.66	391600
2004-08-09	15.89	15.96	14.80	15.30	430100
2004-08-10	15.28	15.70	15.23	15.49	376400
2004-08-11	15.00	15.00	11.28	11.29	2410200
2004-08-12	11.36	12.02	11.15	11.42	898400
2004-08-13	11.49	11.65	9.85	10.10	1112600
2004-08-16	10.19	10.95	9.85	10.93	689600
2004-08-17	10.99	11.37	10.95	11.35	507600
2004-08-18	11.40	11.40	10.82	11.22	465700
2004-08-19	11.25	11.45	10.96	11.09	281700
2004-08-20	11.10	11.54	11.09	11.54	308500
2004-08-23	11.80	11.93	11.45	11.46	397600
2004-08-24	11.46	11.74	11.34	11.50	397100
2004-08-25	11.55	11.90	11.43	11.88	350600
2004-08-26	11.98	11.99	11.67	11.79	210800
2004-08-27	11.93	11.98	11.74	11.75	113100
2004-08-30	11.65	11.75	11.31	11.50	378000
2004-08-31	11.50	11.60	11.37	11.59	252600
2004-09-01	11.50	11.70	11.47	11.50	316800
2004-09-02	11.50	11.74	11.41	11.71	240900
2004-09-03	11.71	11.85	11.50	11.80	142500
2004-09-07	11.83	11.97	11.55	11.57	207800
2004-09-08	11.68	11.87	11.57	11.75	175500
2004-09-09	11.75	11.91	11.59	11.65	141500
2004-09-10	11.65	11.71	11.50	11.51	219900
2004-09-13	11.51	12.58	11.51	12.50	605900
2004-09-14	12.74	13.95	12.60	13.84	1282200
2004-09-15	13.84	13.84	13.10	13.31	584700
2004-09-16	13.51	14.67	13.51	14.35	830500
2004-09-17	14.60	15.05	14.55	14.92	924600
2004-09-20	15.01	15.60	14.26	14.77	866300
2004-09-21	14.99	15.14	14.15	14.71	692100
2004-09-22	14.79	14.79	14.33	14.34	271200
2004-09-23	14.41	14.60	14.05	14.50	292500
2004-09-24	14.50	14.65	14.17	14.23	295300
2004-09-27	14.00	14.00	13.32	13.58	406800
2004-09-28	13.51	14.00	13.15	13.79	296700
2004-09-29	13.84	14.13	13.79	13.94	163700
2004-09-30	13.99	14.12	13.65	13.93	224300
2004-10-01	13.93	14.44	13.91	14.33	224200
2004-10-04	14.33	14.71	14.33	14.60	219500
2004-10-05	14.56	14.83	14.45	14.46	192200
2004-10-06	14.52	14.52	14.14	14.47	256600
2004-10-07	14.78	14.94	14.55	14.82	406200
2004-10-08	14.89	14.95	14.63	14.66	246600
2004-10-11	14.76	14.81	14.40	14.65	185800
2004-10-12	14.41	14.50	14.05	14.34	159300
2004-10-13	14.26	14.35	13.55	13.78	253800
2004-10-14	13.65	13.65	13.10	13.40	213500
2004-10-15	13.30	13.57	13.26	13.34	178600
2004-10-18	13.35	13.68	13.26	13.59	199600
2004-10-19	13.75	14.07	13.59	13.65	177800
2004-10-20	13.65	14.01	13.65	13.80	152800
2004-10-21	13.76	13.93	13.60	13.84	75500
2004-10-22	13.84	13.84	13.27	13.33	165800
2004-10-25	13.43	13.55	13.25	13.39	186200
2004-10-26	13.33	13.59	13.27	13.57	133700
2004-10-27	13.85	13.90	13.31	13.90	347600
2004-10-28	13.90	13.90	13.41	13.62	243000
2004-10-29	13.69	13.75	13.27	13.53	143000
2004-11-01	13.51	13.54	13.26	13.48	105700
2004-11-02	13.50	13.89	13.50	13.55	118600
2004-11-03	13.63	13.94	13.61	13.80	179900
2004-11-04	13.90	14.50	13.81	14.40	442600
2004-11-05	14.47	14.50	13.91	14.03	425100
2004-11-08	14.10	16.94	14.10	16.94	2519800
2004-11-09	16.94	16.98	16.26	16.57	842900
2004-11-10	16.71	16.90	16.12	16.43	534400
2004-11-11	16.43	16.47	15.75	16.00	565900
2004-11-12	16.00	16.06	15.50	15.74	389900
2004-11-15	15.77	16.57	15.77	16.45	492600
2004-11-16	16.48	16.58	16.09	16.15	229100
2004-11-17	16.21	16.50	16.16	16.43	288600
2004-11-18	16.40	16.44	16.19	16.28	188900
2004-11-19	16.25	16.25	15.51	15.61	279700
2004-11-22	15.51	16.02	14.70	15.87	308900
2004-11-23	16.00	16.50	15.93	16.23	407900
2004-11-24	16.38	16.59	16.05	16.18	182900
2004-11-26	16.43	16.43	15.96	15.97	118100
2004-11-29	16.00	16.24	15.71	16.20	230400
2004-11-30	16.20	16.20	15.92	15.94	136500
2004-12-01	15.94	16.18	15.90	16.09	221800
2004-12-02	16.09	17.89	16.09	17.77	1498200
2004-12-03	17.70	18.07	17.30	17.82	649600
2004-12-06	18.00	18.00	17.17	17.40	341700
2004-12-07	17.65	18.46	17.45	17.46	728600
2004-12-08	17.56	17.60	16.54	16.62	653900
2004-12-09	16.56	16.67	16.10	16.25	427500
2004-12-10	16.11	16.69	16.11	16.26	233600
2004-12-13	16.26	16.40	15.41	15.65	498300
2004-12-14	15.69	15.90	15.50	15.77	324200
2004-12-15	15.80	15.89	15.05	15.14	842200
2004-12-16	15.14	15.47	14.89	15.26	601500
2004-12-17	15.25	15.25	13.42	13.47	1869300
2004-12-20	13.55	14.09	13.36	13.55	1018100
2004-12-21	13.55	13.74	12.65	13.37	1746100
2004-12-22	13.32	13.58	13.09	13.20	479200
2004-12-23	13.21	14.18	13.21	14.17	657500
2004-12-27	14.40	14.50	13.55	13.74	638400
2004-12-28	13.77	13.97	13.46	13.65	364600
2004-12-29	13.70	13.85	13.51	13.57	338900
2004-12-30	13.45	13.51	13.10	13.49	716400
2004-12-31	13.25	13.45	13.20	13.28	379000
2005-01-03	13.45	13.55	13.00	13.01	339100
2005-01-04	12.99	13.14	12.01	12.36	951600
2005-01-05	12.39	12.55	12.04	12.09	466700
2005-01-06	12.15	12.29	11.86	11.99	437600
2005-01-07	11.99	12.05	11.51	11.55	427300
2005-01-10	11.55	11.95	11.51	11.60	358500
2005-01-11	11.80	11.80	11.05	11.23	557100
2005-01-12	11.21	11.39	10.70	11.09	679000
2005-01-13	11.03	11.05	10.72	10.83	490300
2005-01-14	10.75	10.92	10.51	10.70	433200
2005-01-18	10.46	10.50	9.70	10.22	1758500
2005-01-19	10.46	10.97	10.26	10.78	1105300
2005-01-20	10.85	10.92	10.28	10.32	462400
2005-01-21	10.25	10.48	10.03	10.09	304400
2005-01-24	10.00	10.28	9.29	9.35	814600
2005-01-25	9.49	10.05	9.49	9.95	687800
2005-01-26	9.95	10.41	9.95	10.28	605900
2005-01-27	10.34	10.46	9.93	10.03	373200
2005-01-28	10.13	10.23	9.66	9.80	394900
2005-01-31	10.00	10.30	9.85	10.24	463400
2005-02-01	10.40	11.09	10.27	11.04	933100
2005-02-02	11.63	12.48	11.55	12.46	1973300
2005-02-03	12.46	12.47	11.58	11.79	1046200
2005-02-04	11.78	12.24	11.70	11.89	580200
2005-02-07	12.10	12.15	11.10	11.10	952900
2005-02-08	10.80	11.34	10.76	10.94	817200
2005-02-09	11.10	11.20	10.48	10.50	465900
2005-02-10	10.70	10.80	10.47	10.71	216600
2005-02-11	10.76	10.91	10.39	10.88	345000
2005-02-14	11.00	11.02	10.61	10.71	232600
2005-02-15	10.63	10.84	10.53	10.66	223600
2005-02-16	10.50	10.79	10.48	10.59	213100
2005-02-17	10.66	10.82	10.26	10.35	361900
2005-02-18	10.35	10.77	10.35	10.71	344400
2005-02-22	10.77	10.81	10.35	10.40	345900
2005-02-23	10.70	10.70	10.25	10.68	236100
2005-02-24	10.78	10.78	10.36	10.50	245100
2005-02-25	10.43	10.59	10.31	10.33	236200
2005-02-28	10.35	10.50	10.17	10.32	508900
2005-03-01	10.35	10.44	10.10	10.15	351500
2005-03-02	10.04	10.15	9.85	9.91	419600
2005-03-03	9.92	10.00	9.78	9.81	351500
2005-03-04	9.88	10.21	9.77	10.04	354100
2005-03-07	10.14	11.20	10.10	11.01	1003900
2005-03-08	11.01	11.49	10.42	10.51	837000
2005-03-09	10.54	10.96	10.37	10.41	226500
2005-03-10	10.37	10.50	10.11	10.32	198200
2005-03-11	10.30	10.33	10.13	10.16	196600
2005-03-14	10.20	10.30	10.19	10.27	148300
2005-03-15	10.33	10.43	10.12	10.20	329800
2005-03-16	10.28	10.35	10.00	10.04	173900
2005-03-17	9.83	10.00	9.78	9.89	385400
2005-03-18	9.81	9.95	9.54	9.64	349400
2005-03-21	9.55	9.59	9.05	9.31	393600
2005-03-22	10.00	10.00	9.41	9.52	371400
2005-03-23	9.33	9.46	9.21	9.32	302400
2005-03-24	9.37	9.49	9.21	9.24	194200
2005-03-28	9.25	9.44	9.17	9.24	107400
2005-03-29	9.18	9.20	8.51	8.57	653000
2005-03-30	8.46	8.50	8.13	8.39	715200
2005-03-31	8.31	8.52	8.13	8.44	383200
2005-04-01	8.59	8.74	8.26	8.27	203000
2005-04-04	8.21	8.24	7.50	7.53	665700
2005-04-05	7.50	7.51	7.02	7.12	772000
2005-04-06	7.15	7.42	7.14	7.30	530300
2005-04-07	8.75	11.37	8.25	11.29	6369400
2005-04-08	11.29	11.35	10.20	10.48	2953200
2005-04-11	10.65	12.25	10.60	12.00	3484800
2005-04-12	12.00	12.00	11.18	11.83	1189400
2005-04-13	11.73	12.41	11.52	11.95	1038700
2005-04-14	11.94	12.18	11.78	11.82	489300
2005-04-15	11.83	11.88	11.02	11.12	788000
2005-04-18	11.05	11.53	10.63	11.12	745400
2005-04-19	11.45	11.65	11.18	11.38	402400
2005-04-20	11.47	11.57	11.00	11.09	313800
2005-04-21	11.42	11.42	11.02	11.13	333200
2005-04-22	11.13	11.30	10.64	10.72	387300
2005-04-25	10.65	10.79	10.43	10.75	225900
2005-04-26	10.74	11.07	10.58	10.61	214200
2005-04-27	10.45	10.79	10.43	10.54	174600
2005-04-28	10.49	10.77	10.45	10.46	169900
2005-04-29	10.60	10.67	10.37	10.43	252000
2005-05-02	10.73	10.78	10.50	10.62	215500
2005-05-03	10.62	10.85	10.50	10.64	108100
2005-05-04	10.80	10.99	10.68	10.80	219900
2005-05-05	10.90	11.25	10.89	10.97	247600
2005-05-06	11.07	11.20	10.81	11.11	183700
2005-05-09	11.05	11.12	10.90	11.04	209800
2005-05-10	11.18	11.18	10.96	11.02	158600
2005-05-11	11.06	11.10	10.67	10.73	292900
2005-05-12	10.68	10.81	10.50	10.71	216400
2005-05-13	10.71	10.71	10.18	10.43	342900
2005-05-16	10.43	10.43	10.17	10.32	187300
2005-05-17	10.12	10.32	10.02	10.27	203300
2005-05-18	10.30	10.55	10.17	10.53	377100
2005-05-19	10.50	11.14	10.46	11.10	400000
2005-05-20	11.39	12.27	11.25	12.20	1126700
2005-05-23	12.35	12.38	11.80	12.11	603200
2005-05-24	12.06	12.06	11.81	11.89	169500
2005-05-25	11.89	13.11	11.76	13.01	1187500
2005-05-26	13.10	13.15	12.62	12.94	566000
2005-05-27	13.12	13.78	13.11	13.65	1073600
2005-05-31	13.78	13.80	13.24	13.35	568700
2005-06-01	13.20	13.59	12.79	12.93	630100
2005-06-02	12.88	13.41	12.85	13.29	430200
2005-06-03	13.25	13.89	13.04	13.11	662700
2005-06-06	13.12	13.52	13.12	13.43	287000
2005-06-07	13.53	13.54	13.15	13.19	281900
2005-06-08	13.12	13.42	13.10	13.21	259300
2005-06-09	13.03	13.03	12.65	12.91	250000
2005-06-10	12.83	13.34	12.82	13.21	234100
2005-06-13	13.24	13.42	13.05	13.27	203200
2005-06-14	13.35	13.40	12.96	13.04	222900
2005-06-15	13.05	13.33	13.05	13.24	272600
2005-06-16	13.17	14.00	13.10	13.89	763300
2005-06-17	14.29	14.30	13.46	13.52	480500
2005-06-20	13.40	13.79	13.40	13.71	312300
2005-06-21	13.80	14.28	13.60	13.77	338500
2005-06-22	13.72	13.95	13.70	13.84	183100
2005-06-23	13.80	13.90	13.26	13.33	321400
2005-06-24	13.30	13.32	12.60	12.68	643900
2005-06-27	12.68	12.68	11.80	12.23	558000
2005-06-28	12.33	12.61	12.23	12.49	198000
2005-06-29	12.55	12.72	12.24	12.24	161700
2005-06-30	12.03	12.29	12.03	12.14	166100
2005-07-01	12.22	12.28	12.17	12.24	80400
2005-07-05	12.24	12.45	12.17	12.37	140900
2005-07-06	12.49	12.70	12.34	12.43	146700
2005-07-07	12.20	12.31	12.07	12.27	116300
2005-07-08	12.20	12.59	12.17	12.41	160400
2005-07-11	12.50	12.75	12.30	12.75	193300
2005-07-12	12.73	13.37	12.65	13.35	352500
2005-07-13	13.43	13.65	13.00	13.16	394800
2005-07-14	13.19	13.55	13.19	13.45	271800
2005-07-15	13.55	13.61	13.26	13.33	151000
2005-07-18	13.10	13.30	12.94	13.01	210100
2005-07-19	13.00	13.21	12.96	13.16	209400
2005-07-20	13.06	13.84	13.02	13.77	372200
2005-07-21	13.80	14.32	13.80	13.98	744000
2005-07-22	14.08	14.27	14.04	14.22	293900
2005-07-25	14.38	14.47	14.11	14.22	312700
2005-07-26	14.19	14.21	13.79	14.03	300800
2005-07-27	14.03	14.03	13.60	13.79	256400
2005-07-28	13.79	13.90	13.75	13.80	277800
2005-07-29	13.65	13.82	13.42	13.74	219400
2005-08-01	13.60	13.94	13.51	13.90	295200
2005-08-02	13.94	14.06	13.92	14.03	188300
2005-08-03	14.00	14.25	13.91	14.00	203700
2005-08-04	14.00	14.44	14.00	14.16	303500
2005-08-05	14.20	14.29	13.76	14.11	230600
2005-08-08	14.10	14.25	13.87	14.03	180500
2005-08-09	14.10	14.15	13.90	13.96	100800
2005-08-10	13.53	13.54	11.45	11.50	2054200
2005-08-11	11.59	11.73	10.88	10.94	831200
2005-08-12	10.67	11.76	10.62	11.66	908000
2005-08-15	11.73	11.99	11.51	11.59	342900
2005-08-16	11.59	11.59	11.04	11.05	251700
2005-08-17	11.06	11.30	11.04	11.06	213400
2005-08-18	11.18	11.24	10.78	11.00	199100
2005-08-19	11.10	11.25	10.86	10.97	141700
2005-08-22	11.00	11.25	11.00	11.23	168500
2005-08-23	11.25	11.29	10.83	11.08	164000
2005-08-24	11.01	11.07	10.76	10.82	277600
2005-08-25	11.01	11.10	10.90	11.10	184500
2005-08-26	11.14	11.14	10.98	10.98	91800
2005-08-29	10.98	11.09	10.98	11.07	173100
2005-08-30	11.07	11.11	10.99	11.03	145700
2005-08-31	11.13	11.19	11.02	11.16	199800
2005-09-01	11.20	11.28	11.05	11.06	134900
2005-09-02	11.14	11.38	11.14	11.32	110100
2005-09-06	11.38	11.57	11.30	11.50	221000
2005-09-07	11.50	11.74	11.46	11.69	181800
2005-09-08	11.74	11.74	11.50	11.54	115800
2005-09-09	11.59	11.62	11.40	11.46	186300
2005-09-12	11.36	11.61	11.21	11.53	208700
2005-09-13	11.55	11.64	11.11	11.25	206900
2005-09-14	11.25	11.35	10.71	10.86	311100
2005-09-15	10.86	10.95	10.75	10.83	121400
2005-09-16	11.14	11.14	10.83	10.90	75200
2005-09-19	10.99	10.99	10.75	10.77	100300
2005-09-20	10.75	10.77	10.51	10.58	233400
2005-09-21	10.50	10.58	10.16	10.20	378400
2005-09-22	10.10	10.10	9.55	9.84	407700
2005-09-23	9.23	10.21	9.23	10.13	331300
2005-09-26	10.20	10.48	10.09	10.20	132800
2005-09-27	10.20	10.31	10.12	10.18	70100
2005-09-28	10.16	10.23	9.87	10.13	131800
2005-09-29	10.13	10.35	9.99	10.21	133100
2005-09-30	10.21	10.35	10.15	10.29	76100
2005-10-03	10.22	10.40	10.22	10.32	99500
2005-10-04	10.34	10.34	10.06	10.07	140000
2005-10-05	10.06	10.21	9.85	9.86	169200
2005-10-06	9.81	9.85	9.35	9.48	234100
2005-10-07	9.41	9.55	9.07	9.41	228400
2005-10-10	9.37	9.55	8.90	8.96	274600
2005-10-11	8.52	9.16	8.51	8.76	241300
2005-10-12	8.93	8.98	8.26	8.27	294200
2005-10-13	8.35	8.59	8.31	8.57	226800
2005-10-14	8.57	8.76	8.36	8.71	200000
2005-10-17	8.75	9.21	8.74	9.19	192600
2005-10-18	9.44	9.45	8.90	9.03	190000
2005-10-19	9.07	9.10	8.75	8.96	138600
2005-10-20	9.15	9.18	8.74	8.79	151100
2005-10-21	8.99	8.99	8.71	8.79	120500
2005-10-24	8.98	9.06	8.80	8.90	158400
2005-10-25	8.92	8.97	8.76	8.84	140400
2005-10-26	8.76	8.95	8.76	8.83	160200
2005-10-27	8.77	8.77	8.40	8.41	176300
2005-10-28	8.40	8.54	8.38	8.38	96400
2005-10-31	8.60	9.29	8.60	9.25	337600
2005-11-01	9.25	9.97	9.15	9.79	467200
2005-11-02	9.73	9.90	9.53	9.76	203500
2005-11-03	9.90	9.90	9.21	9.32	236600
2005-11-04	9.90	9.90	9.40	9.41	317200
2005-11-07	9.79	9.80	8.59	8.75	534800
2005-11-08	8.70	8.77	8.20	8.20	681400
2005-11-09	8.34	8.50	8.25	8.50	608400
2005-11-10	8.35	8.36	7.46	7.76	1013400
2005-11-11	7.66	8.18	7.66	8.04	585300
2005-11-14	8.04	8.04	7.80	7.87	160900
2005-11-15	7.89	7.89	7.67	7.68	153900
2005-11-16	7.89	8.00	7.68	7.91	407400
2005-11-17	8.00	8.05	7.85	7.99	245400
2005-11-18	8.05	8.52	7.90	8.50	414100
2005-11-21	8.41	8.41	8.08	8.13	344100
2005-11-22	8.14	8.62	8.12	8.47	331300
2005-11-23	8.57	8.57	8.27	8.42	223200
2005-11-25	8.42	8.42	8.34	8.41	43800
2005-11-28	8.30	8.49	8.24	8.27	163500
2005-11-29	8.23	8.30	8.15	8.15	164300
2005-11-30	8.24	8.24	8.02	8.11	272500
2005-12-01	8.06	8.50	8.06	8.42	269600
2005-12-02	8.42	8.55	8.25	8.33	132300
2005-12-05	8.60	8.65	8.31	8.42	156600
2005-12-06	8.42	8.48	8.06	8.17	268600
2005-12-07	8.02	8.14	7.85	7.90	318400
2005-12-08	7.99	7.99	7.76	7.83	201900
2005-12-09	7.75	7.83	7.73	7.82	122700
2005-12-12	7.78	7.82	7.70	7.80	172300
2005-12-13	7.76	8.03	7.75	7.85	216200
2005-12-14	7.81	7.88	7.62	7.72	288400
2005-12-15	7.63	7.74	7.58	7.71	183200
2005-12-16	7.74	7.75	7.53	7.55	147900
2005-12-19	7.55	7.72	7.45	7.46	231400
2005-12-20	7.42	7.58	7.28	7.34	218900
2005-12-21	7.26	7.62	7.26	7.60	172200
2005-12-22	7.50	7.80	7.50	7.72	219900
2005-12-23	7.79	8.35	7.78	8.34	496600
2005-12-27	8.45	8.94	8.36	8.48	608200
2005-12-28	8.50	8.50	8.15	8.18	427600
2005-12-29	8.18	8.23	7.80	7.86	380100
2005-12-30	7.85	7.99	7.77	7.83	328400
2006-01-03	7.86	8.14	7.66	8.13	274800
2006-01-04	8.20	8.30	8.14	8.28	171600
2006-01-05	7.95	8.22	7.95	8.19	149900
2006-01-06	8.27	8.29	8.12	8.22	553800
2006-01-09	8.26	8.36	8.10	8.17	268300
2006-01-10	8.24	8.29	8.14	8.17	109700
2006-01-11	8.17	8.23	8.05	8.06	158200
2006-01-12	8.06	8.08	7.88	7.90	448300
2006-01-13	7.94	8.00	7.76	7.91	151900
2006-01-17	7.90	7.96	7.71	7.84	366200
2006-01-18	7.71	7.82	7.58	7.61	281000
2006-01-19	7.77	7.80	7.68	7.69	329000
2006-01-20	7.78	7.78	7.55	7.62	354800
2006-01-23	7.72	7.72	7.59	7.66	169200
2006-01-24	7.67	7.79	7.67	7.76	166300
2006-01-25	7.77	8.00	7.76	7.95	290300
2006-01-26	7.94	7.95	7.80	7.83	257600
2006-01-27	7.83	8.09	7.83	7.95	237300
2006-01-30	7.86	8.10	7.86	8.09	172600
2006-01-31	8.08	8.15	8.02	8.05	170700
2006-02-01	8.02	8.09	7.95	8.04	162200
2006-02-02	8.04	9.50	8.01	9.46	2837600
2006-02-03	9.59	9.81	8.55	8.62	2261900
2006-02-06	8.82	9.30	8.62	9.18	1236400
2006-02-07	9.25	9.53	8.88	9.05	916400
2006-02-08	9.26	9.39	8.81	8.88	463000
2006-02-09	8.90	9.25	8.66	8.82	628200
2006-02-10	8.90	9.14	8.71	8.93	460400
2006-02-13	9.07	9.29	8.90	8.97	712400
2006-02-14	9.07	9.14	8.91	8.99	405100
2006-02-15	9.03	9.30	8.30	8.59	1143300
2006-02-16	8.62	8.90	8.60	8.79	564800
2006-02-17	8.78	8.82	8.62	8.74	249100
2006-02-21	8.75	9.10	8.62	8.65	281900
2006-02-22	8.66	8.94	8.52	8.84	820300
2006-02-23	8.84	8.99	8.61	8.69	343500
2006-02-24	8.70	9.10	8.68	8.72	609400
2006-02-27	8.75	8.83	8.71	8.76	425400
2006-02-28	7.51	7.86	7.00	7.17	2875200
2006-03-01	7.19	7.34	7.02	7.27	1034500
2006-03-02	7.27	7.31	7.04	7.26	848700
2006-03-03	7.31	7.34	7.20	7.27	410300
2006-03-06	7.31	7.31	7.25	7.28	472500
2006-03-07	7.18	7.26	7.07	7.13	434400
2006-03-08	7.13	7.17	7.06	7.09	470600
2006-03-09	7.06	7.20	7.01	7.01	468100
2006-03-10	7.00	7.03	6.82	6.85	494000
2006-03-13	6.81	7.00	6.81	7.00	464800
2006-03-14	7.00	7.52	6.95	7.49	2013200
2006-03-15	7.50	7.50	7.37	7.49	588800
2006-03-16	7.39	7.58	7.39	7.47	581400
2006-03-17	7.41	7.80	7.41	7.53	855200
2006-03-20	7.60	7.85	7.55	7.83	667600
2006-03-21	7.86	7.86	7.61	7.76	471700
2006-03-22	7.79	7.79	7.61	7.71	356100
2006-03-23	7.72	7.73	7.62	7.66	156400
2006-03-24	7.66	7.75	7.66	7.68	192300
2006-03-27	7.85	7.88	7.69	7.75	362000
2006-03-28	7.80	7.80	7.68	7.72	172200
2006-03-29	7.72	7.78	7.72	7.77	184600
2006-03-30	7.80	7.80	7.70	7.70	223700
2006-03-31	7.70	7.78	7.64	7.65	311000
2006-04-03	7.65	8.55	7.65	8.54	806800
2006-04-04	8.66	8.81	8.39	8.81	665300
2006-04-05	8.81	9.74	8.72	9.74	1120100
2006-04-06	9.68	10.00	9.35	9.47	834100
2006-04-07	9.46	9.85	9.00	9.32	417300
2006-04-10	9.35	9.58	9.34	9.48	193100
2006-04-11	9.58	9.58	8.81	8.91	334500
2006-04-12	8.81	9.33	8.81	9.32	197200
2006-04-13	9.39	9.39	9.16	9.22	110700
2006-04-17	9.36	9.36	9.13	9.25	151200
2006-04-18	9.30	9.36	9.22	9.33	265900
2006-04-19	9.43	9.45	9.13	9.37	251100
2006-04-20	9.45	9.47	9.09	9.09	183900
2006-04-21	9.07	9.23	9.00	9.06	202300
2006-04-24	9.06	9.06	8.82	8.90	155700
2006-04-25	8.61	8.74	7.95	8.11	821900
2006-04-26	8.01	8.40	8.01	8.37	344600
2006-04-27	8.37	8.37	8.00	8.07	309300
2006-04-28	8.28	8.28	8.06	8.09	187700
2006-05-01	8.16	8.28	8.11	8.18	173900
2006-05-02	8.25	8.32	8.15	8.27	185400
2006-05-03	8.34	8.35	8.12	8.18	171900
2006-05-04	8.12	8.54	8.12	8.51	319400
2006-05-05	8.59	8.94	8.52	8.88	374100
2006-05-08	8.99	9.00	8.33	8.33	300100
2006-05-09	8.33	8.48	8.21	8.29	151300
2006-05-10	8.25	8.48	8.18	8.27	148200
2006-05-11	8.34	8.39	7.81	7.99	369500
2006-05-12	7.92	8.00	7.62	7.72	354200
2006-05-15	7.53	7.75	7.25	7.74	397900
2006-05-16	7.79	7.79	7.51	7.60	134200
2006-05-17	7.60	7.60	7.35	7.43	159200
2006-05-18	7.49	7.59	7.30	7.37	154900
2006-05-19	7.46	7.75	7.26	7.48	251500
2006-05-22	7.48	7.48	7.12	7.25	248400
2006-05-23	7.25	7.35	7.16	7.28	162300
2006-05-24	7.29	7.29	7.07	7.20	142900
2006-05-25	7.22	7.29	7.16	7.25	126500
2006-05-26	7.30	7.48	7.27	7.44	147100
2006-05-30	7.62	7.67	7.37	7.43	227900
2006-05-31	7.52	7.74	7.52	7.57	121900
2006-06-01	7.65	7.75	7.58	7.70	103100
2006-06-02	7.74	7.74	7.50	7.70	114200
2006-06-05	7.70	7.72	7.51	7.53	82700
2006-06-06	7.55	7.55	7.18	7.27	131100
2006-06-07	7.27	7.42	7.22	7.36	96500
2006-06-08	7.40	7.40	6.91	7.10	286500
2006-06-09	7.12	7.35	7.12	7.13	103700
2006-06-12	7.13	7.20	6.86	6.90	181000
2006-06-13	6.85	7.00	6.40	6.48	284300
2006-06-14	6.44	6.58	6.26	6.40	309600
2006-06-15	6.50	6.78	6.45	6.75	146900
2006-06-16	6.88	6.94	6.55	6.80	148700
2006-06-19	6.80	6.84	6.64	6.66	122900
2006-06-20	6.64	6.80	6.57	6.77	87000
2006-06-21	6.78	6.92	6.76	6.80	121600
2006-06-22	6.80	6.80	6.61	6.75	100800
2006-06-23	6.70	6.77	6.58	6.59	134000
2006-06-26	6.50	7.10	6.50	7.03	150100
2006-06-27	7.09	7.25	6.83	6.90	133400
2006-06-28	7.02	7.24	7.00	7.20	114000
2006-06-29	7.20	7.30	7.07	7.10	115300
2006-06-30	7.13	7.35	7.13	7.31	123000
2006-07-03	7.40	7.46	7.29	7.42	80600
2006-07-05	7.40	7.41	6.90	6.93	351000
2006-07-06	6.89	7.22	6.89	7.05	91900
2006-07-07	7.05	7.10	6.62	6.76	307100
2006-07-10	6.76	6.99	6.71	6.91	146000
2006-07-11	6.99	6.99	6.80	6.90	134800
2006-07-12	6.83	6.84	6.65	6.69	173000
2006-07-13	6.58	6.80	6.51	6.80	262800
2006-07-14	6.79	6.79	6.62	6.68	121000
2006-07-17	6.58	6.70	6.58	6.66	136300
2006-07-18	6.66	6.66	6.23	6.32	244000
2006-07-19	6.17	6.17	4.73	5.26	1724600
2006-07-20	5.26	5.41	4.90	4.96	402700
2006-07-21	4.87	4.95	4.53	4.65	587300
2006-07-24	4.64	4.84	4.61	4.64	367700
2006-07-25	4.68	4.80	4.64	4.76	236300
2006-07-26	4.60	4.69	4.53	4.66	281800
2006-07-27	4.59	5.32	4.59	4.99	669600
2006-07-28	5.15	5.18	5.00	5.03	225600
2006-07-31	5.03	5.09	4.85	4.88	169000
2006-08-01	4.88	5.00	4.61	4.89	364600
2006-08-02	4.93	4.93	4.72	4.85	133400
2006-08-03	4.75	4.82	4.65	4.80	215100
2006-08-04	4.74	4.86	4.66	4.71	119700
2006-08-07	4.70	4.80	4.68	4.73	129500
2006-08-08	4.75	4.95	4.73	4.75	258800
2006-08-09	4.85	4.93	4.82	4.91	143600
2006-08-10	4.89	5.37	4.89	5.32	322000
2006-08-11	5.32	6.22	5.32	6.03	723300
2006-08-14	6.15	6.68	6.05	6.10	577800
2006-08-15	6.30	6.31	5.80	5.91	296200
2006-08-16	5.88	6.08	5.80	6.06	218100
2006-08-17	6.00	6.26	5.78	6.00	183500
2006-08-18	5.90	6.04	5.80	5.87	126500
2006-08-21	5.82	5.87	5.30	5.48	451400
2006-08-22	5.45	5.74	5.35	5.60	259400
2006-08-23	5.60	5.70	5.45	5.53	95600
2006-08-24	5.49	5.51	5.32	5.35	124400
2006-08-25	5.35	5.40	5.31	5.36	85500
2006-08-28	5.35	5.48	5.13	5.46	139900
2006-08-29	5.45	5.45	5.28	5.39	60700
2006-08-30	5.37	5.68	5.27	5.56	148900
2006-08-31	5.51	5.97	5.51	5.72	151100
2006-09-01	5.72	5.97	5.70	5.81	158700
2006-09-05	5.85	5.95	5.82	5.90	109400
2006-09-06	5.93	5.94	5.70	5.74	174500
2006-09-07	5.74	5.79	5.70	5.77	171500
2006-09-08	5.86	5.86	5.72	5.73	187600
2006-09-11	5.73	5.85	5.65	5.75	107500
2006-09-12	5.70	5.90	5.69	5.85	115900
2006-09-13	5.87	5.94	5.75	5.82	119400
2006-09-14	5.77	5.85	5.59	5.66	139400
2006-09-15	5.66	5.68	5.51	5.55	137900
2006-09-18	5.48	5.67	5.40	5.60	146200
2006-09-19	5.58	5.80	5.51	5.62	105500
2006-09-20	5.70	5.74	5.50	5.53	99000
2006-09-21	5.51	5.61	5.51	5.55	71600
2006-09-22	5.52	5.69	5.45	5.51	116600
2006-09-25	5.55	5.60	5.41	5.52	106100
2006-09-26	5.53	5.88	5.52	5.79	101100
2006-09-27	5.79	5.82	5.59	5.68	155700
2006-09-28	5.67	5.75	5.60	5.70	69100
2006-09-29	5.74	5.74	5.62	5.67	52800
2006-10-02	5.64	5.66	5.53	5.56	35700
2006-10-03	5.53	5.65	5.50	5.51	44100
2006-10-04	5.50	5.62	5.42	5.60	120400
2006-10-05	5.59	5.95	5.51	5.91	184200
2006-10-06	5.94	6.35	5.85	6.21	302900
2006-10-09	6.11	6.35	6.11	6.34	131400
2006-10-10	6.35	6.60	6.31	6.55	197800
2006-10-11	6.46	6.50	6.30	6.40	133400
2006-10-12	6.40	6.61	6.32	6.42	102100
2006-10-13	6.49	6.59	6.37	6.53	84900
2006-10-16	6.44	6.52	6.35	6.44	94600
2006-10-17	6.47	6.54	6.30	6.38	57700
2006-10-18	6.39	6.47	6.36	6.44	49400
2006-10-19	6.37	6.48	6.24	6.39	82300
2006-10-20	6.38	6.45	6.22	6.33	87600
2006-10-23	6.32	6.32	6.06	6.24	67000
2006-10-24	6.25	6.27	6.04	6.24	76500
2006-10-25	6.21	6.23	6.06	6.12	108900
2006-10-26	6.06	6.10	5.95	5.97	193500
2006-10-27	5.96	6.55	5.95	6.32	214700
2006-10-30	6.31	6.44	6.16	6.25	73800
2006-10-31	6.54	6.54	5.97	6.20	148100
2006-11-01	6.17	6.25	6.02	6.15	86500
2006-11-02	6.03	6.19	6.00	6.02	88400
2006-11-03	6.02	6.22	5.96	6.20	103400
2006-11-06	6.20	6.27	6.05	6.15	136200
2006-11-07	6.14	6.27	6.13	6.27	143600
2006-11-08	6.20	6.30	6.10	6.29	105900
2006-11-09	6.24	6.54	6.17	6.54	262800
2006-11-10	6.74	6.75	6.45	6.63	159600
2006-11-13	6.79	8.40	6.55	8.25	1591500
2006-11-14	8.14	8.17	7.21	7.25	1608000
2006-11-15	7.45	7.47	7.10	7.29	452300
2006-11-16	7.21	7.35	7.03	7.03	332300
2006-11-17	7.03	7.22	6.80	6.93	393000
2006-11-20	6.87	7.09	6.85	6.97	279600
2006-11-21	7.01	7.47	6.90	7.31	615300
2006-11-22	7.32	7.38	7.01	7.22	288700
2006-11-24	7.10	7.59	7.01	7.39	202300
2006-11-27	7.32	7.34	6.97	7.03	267900
2006-11-28	6.99	7.08	6.87	7.00	139700
2006-11-29	7.00	7.27	7.00	7.14	166300
2006-11-30	7.13	7.14	7.05	7.11	177800
2006-12-01	7.11	7.20	6.95	7.06	162000
2006-12-04	7.03	7.19	7.00	7.10	125300
2006-12-05	7.24	7.45	7.18	7.33	281700
2006-12-06	7.33	7.59	7.28	7.42	263600
2006-12-07	7.51	7.51	7.29	7.36	93500
2006-12-08	7.33	7.33	7.06	7.19	158500
2006-12-11	7.25	7.25	7.12	7.18	145900
2006-12-12	7.15	7.19	7.10	7.11	100400
2006-12-13	7.11	7.15	7.02	7.14	113600
2006-12-14	7.14	7.28	7.06	7.10	186900
2006-12-15	7.10	7.24	7.04	7.22	152800
2006-12-18	7.22	7.27	7.02	7.17	151700
2006-12-19	7.03	7.07	6.94	6.98	207600
2006-12-20	6.86	7.03	6.81	6.96	171400
2006-12-21	6.94	7.04	6.83	6.85	210000
2006-12-22	6.85	6.92	6.72	6.77	318700
2006-12-26	6.74	7.11	6.73	7.00	237400
2006-12-27	7.00	7.10	6.70	6.88	317600
2006-12-28	6.75	7.00	6.75	7.00	208400
2006-12-29	6.93	7.05	6.85	6.89	310000
2007-01-03	6.95	7.80	6.95	7.41	800600
2007-01-04	7.45	7.48	7.18	7.21	234200
2007-01-05	7.23	7.44	7.08	7.42	225500
2007-01-08	7.42	7.45	7.11	7.22	171300
2007-01-09	7.21	7.28	7.06	7.16	91400
2007-01-10	7.10	7.14	6.87	7.00	150500
2007-01-11	7.00	7.20	6.92	7.15	128800
2007-01-12	7.11	7.20	7.07	7.16	67300
2007-01-16	7.16	7.31	7.16	7.21	105000
2007-01-17	7.39	7.39	7.25	7.26	197900
2007-01-18	7.35	7.35	7.06	7.11	121000
2007-01-19	7.08	7.23	7.07	7.22	72400
2007-01-22	7.21	7.21	7.06	7.12	65400
2007-01-23	7.08	7.27	7.07	7.21	97700
2007-01-24	7.24	7.38	7.19	7.23	82800
2007-01-25	7.25	7.27	7.06	7.06	83800
2007-01-26	7.06	7.11	7.01	7.05	82500
2007-01-29	7.03	7.16	7.03	7.08	80300
2007-01-30	7.05	7.15	7.01	7.01	107300
2007-01-31	7.01	7.22	7.01	7.16	109500
2007-02-01	7.12	7.21	7.02	7.21	98900
2007-02-02	7.20	7.23	7.11	7.22	78500
2007-02-05	7.24	7.25	7.18	7.23	63900
2007-02-06	7.18	7.26	7.16	7.26	72100
2007-02-07	7.25	7.25	7.10	7.21	64500
2007-02-08	7.18	7.25	7.15	7.18	55700
2007-02-09	7.18	7.20	7.14	7.19	60600
2007-02-12	7.20	7.25	7.10	7.10	80279
2007-02-13	7.06	7.15	7.06	7.12	49494
2007-02-14	7.08	7.12	7.05	7.09	99600
2007-02-15	7.08	7.25	7.06	7.25	98900
2007-02-16	7.21	7.66	7.18	7.53	431400
2007-02-20	7.50	7.77	7.38	7.69	228400
2007-02-21	7.69	8.21	7.68	8.14	421100
2007-02-22	8.24	9.05	7.90	9.00	1014900
2007-02-23	9.00	9.07	8.75	9.00	540800
2007-02-26	9.05	9.45	9.00	9.10	583800
2007-02-27	8.50	8.50	7.26	7.69	829600
2007-02-28	7.71	7.95	7.51	7.66	320900
2007-03-01	7.50	7.55	7.18	7.49	331940
2007-03-02	7.49	7.78	7.44	7.50	253700
2007-03-05	7.30	7.55	6.94	7.16	526700
2007-03-06	7.42	7.64	7.33	7.56	302700
2007-03-07	7.52	7.64	7.33	7.43	148800
2007-03-08	7.57	7.69	7.54	7.67	266200
2007-03-09	7.84	7.85	7.50	7.63	157200
2007-03-12	7.63	7.81	7.60	7.68	151100
2007-03-13	7.60	7.77	7.51	7.59	226000
2007-03-14	7.25	7.53	7.20	7.43	254900
2007-03-15	7.42	7.55	7.38	7.50	177400
2007-03-16	7.47	7.60	7.40	7.50	145400
2007-03-19	7.48	7.73	7.47	7.69	99700
2007-03-20	7.65	7.88	7.57	7.87	191200
2007-03-21	7.98	8.08	7.90	7.96	104200
2007-03-22	8.01	8.10	7.96	8.05	73000
2007-03-23	8.08	8.20	8.06	8.08	49800
2007-03-26	8.07	8.11	7.80	7.97	109400
2007-03-27	8.01	8.10	7.87	8.09	87050
2007-03-28	7.99	8.00	7.79	7.86	127000
2007-03-29	7.96	8.03	7.91	7.91	83200
2007-03-30	7.88	8.04	7.77	7.97	90900
2007-04-02	7.95	8.09	7.93	8.00	77300
2007-04-03	8.00	8.03	7.88	7.88	73700
2007-04-04	7.82	8.09	7.82	8.01	65400
2007-04-05	7.94	8.02	7.85	7.85	88000
2007-04-09	7.85	8.02	7.85	8.00	40900
2007-04-10	8.02	8.09	7.90	8.05	54430
2007-04-11	8.03	8.58	8.03	8.53	256670
2007-04-12	8.48	8.69	8.31	8.64	233600
2007-04-13	8.65	8.74	8.45	8.61	134000
2007-04-16	8.60	8.65	8.43	8.55	128300
2007-04-17	8.59	9.35	8.53	9.21	481070
2007-04-18	9.25	9.25	8.66	8.78	312300
2007-04-19	8.71	9.00	8.51	8.91	108900
2007-04-20	8.95	9.00	8.90	8.97	106400
2007-04-23	8.97	9.38	8.97	9.21	339930
2007-04-24	9.23	9.25	9.00	9.03	159200
2007-04-25	9.00	9.57	9.00	9.28	293900
2007-04-26	9.12	9.40	9.11	9.34	146680
2007-04-27	9.35	9.50	9.12	9.15	155360
2007-04-30	9.40	9.40	9.14	9.25	169200
2007-05-01	9.28	9.32	9.00	9.09	173550
2007-05-02	9.19	9.29	8.64	9.09	107200
2007-05-03	9.15	9.17	9.05	9.12	83650
2007-05-04	9.21	9.79	9.21	9.71	788500
2007-05-07	9.80	10.49	9.80	10.20	695600
2007-05-08	10.29	10.36	10.00	10.15	189400
2007-05-09	10.15	10.20	10.01	10.10	151400
2007-05-10	10.08	10.35	9.77	10.08	227850
2007-05-11	10.10	10.82	10.05	10.82	641700
2007-05-14	10.93	11.40	10.85	11.07	675500
2007-05-15	11.10	11.10	9.50	10.53	1353800
2007-05-16	10.50	10.80	10.35	10.45	207400
2007-05-17	10.67	10.75	10.32	10.62	151900
2007-05-18	10.72	10.86	10.40	10.43	224550
2007-05-21	10.48	10.85	10.41	10.80	312800
2007-05-22	11.00	11.10	10.50	10.57	185200
2007-05-23	10.51	10.64	10.23	10.32	222544
2007-05-24	10.29	10.48	9.84	9.92	282800
2007-05-25	9.80	10.25	9.80	10.21	133600
2007-05-29	10.25	10.49	10.10	10.20	133900
2007-05-30	9.93	10.44	9.88	10.39	169200
2007-05-31	10.38	10.40	9.97	10.12	114600
2007-06-01	10.25	10.37	10.06	10.12	103600
2007-06-04	9.92	10.59	9.92	10.56	240650
2007-06-05	10.50	10.51	10.09	10.18	154609
2007-06-06	10.05	10.26	9.92	10.09	133300
2007-06-07	10.10	10.10	9.64	9.78	299759
2007-06-08	9.88	10.08	9.75	10.01	116300
2007-06-11	10.12	10.17	9.95	10.03	57800
2007-06-12	10.04	10.17	10.04	10.05	78800
2007-06-13	10.05	10.18	10.05	10.18	77100
2007-06-14	10.20	10.42	10.18	10.27	175600
2007-06-15	10.47	10.49	10.25	10.25	201500
2007-06-18	10.21	10.45	10.07	10.25	157300
2007-06-19	10.25	10.59	10.25	10.41	160800
2007-06-20	10.41	10.58	10.33	10.36	153300
2007-06-21	10.30	10.40	10.24	10.40	60900
2007-06-22	10.37	11.04	10.37	10.97	308100
2007-06-25	11.09	11.39	11.06	11.25	329300
2007-06-26	11.25	11.88	11.25	11.55	526800
2007-06-27	11.55	11.60	11.06	11.45	293100
2007-06-28	11.50	11.60	11.16	11.52	150500
2007-06-29	11.50	11.69	11.34	11.42	96200
2007-07-02	12.22	12.22	11.66	11.76	163900
2007-07-03	11.88	12.23	11.86	12.07	228900
2007-07-05	12.10	12.15	11.77	12.11	193000
2007-07-06	12.25	12.25	12.06	12.09	216000
2007-07-09	12.26	12.38	11.86	12.00	241900
2007-07-10	12.00	12.13	11.92	11.98	137300
2007-07-11	12.00	12.02	11.75	11.99	189600
2007-07-12	11.99	12.30	11.95	12.21	220500
2007-07-13	12.26	12.26	12.08	12.21	146300
2007-07-16	12.23	12.25	12.00	12.05	73100
2007-07-17	12.26	12.26	12.00	12.04	121100
2007-07-18	11.86	12.07	11.80	12.02	140100
2007-07-19	12.19	12.44	11.99	12.07	277000
2007-07-20	12.18	12.44	12.01	12.29	217400
2007-07-23	12.36	12.75	12.31	12.46	235600
2007-07-24	12.41	12.53	11.82	12.02	190600
2007-07-25	12.05	12.12	10.35	10.62	927715
2007-07-26	10.50	10.55	9.55	9.83	641908
2007-07-27	9.50	9.83	8.84	9.39	798246
2007-07-30	9.08	9.76	9.08	9.64	319100
2007-07-31	9.77	10.00	9.66	9.66	277000
2007-08-01	9.58	9.59	9.30	9.45	177300
2007-08-02	9.47	9.86	9.45	9.59	219100
2007-08-03	9.59	9.59	8.76	8.82	623600
2007-08-06	8.70	8.90	8.23	8.87	304000
2007-08-07	9.01	9.01	8.51	8.65	153600
2007-08-08	8.65	8.92	8.50	8.63	375600
2007-08-09	8.48	8.64	7.81	7.91	750100
2007-08-10	7.80	8.69	7.65	8.55	508800
2007-08-13	8.70	9.00	8.22	8.50	257800
2007-08-14	8.65	8.70	7.90	7.90	120100
2007-08-15	7.90	8.15	7.80	7.82	204800
2007-08-16	7.71	7.94	7.18	7.43	424800
2007-08-17	7.70	7.74	7.36	7.50	146000
2007-08-20	7.55	8.16	7.52	7.97	194900
2007-08-21	7.96	8.40	7.90	8.06	160400
2007-08-22	8.26	8.45	8.15	8.38	164500
2007-08-23	8.46	8.53	7.75	8.00	284300
2007-08-24	7.97	8.35	7.75	8.25	174400
2007-08-27	8.25	8.45	8.02	8.29	133700
2007-08-28	8.05	8.16	7.90	8.00	119600
2007-08-29	8.05	8.24	7.94	8.10	90300
2007-08-30	8.09	8.23	7.91	7.99	69300
2007-08-31	8.15	8.20	8.00	8.09	65900
2007-09-04	8.08	8.45	8.02	8.45	152900
2007-09-05	8.35	8.52	8.10	8.12	113500
2007-09-06	8.15	8.24	8.04	8.09	84800
2007-09-07	7.98	8.16	7.91	7.95	143700
2007-09-10	7.92	7.97	7.60	7.65	123000
2007-09-11	7.78	7.88	7.60	7.78	74900
2007-09-12	7.79	7.79	7.61	7.64	90000
2007-09-13	7.75	7.91	7.56	7.61	110100
2007-09-14	7.60	8.04	7.55	7.78	96500
2007-09-17	7.87	7.95	7.65	7.68	80700
2007-09-18	7.70	7.91	7.60	7.85	90300
2007-09-19	7.88	8.20	7.82	8.11	183200
2007-09-20	8.23	8.49	8.05	8.20	185700
2007-09-21	8.30	9.74	8.30	9.70	1237600
2007-09-24	9.95	10.22	9.52	9.69	801400
2007-09-25	9.69	10.46	9.50	10.39	508700
2007-09-26	10.79	10.89	10.43	10.63	451500
2007-09-27	10.74	11.09	10.13	10.30	532100
2007-09-28	10.55	10.55	9.81	9.92	321800
2007-10-01	9.99	10.49	9.99	10.15	364800
2007-10-02	10.14	10.14	9.85	9.94	313200
2007-10-03	9.90	10.40	9.60	9.75	616600
2007-10-04	9.70	9.94	9.50	9.77	268200
2007-10-05	10.01	10.40	9.80	10.10	482000
2007-10-08	10.12	10.12	9.75	9.90	193900
2007-10-09	9.86	10.36	9.86	10.17	192000
2007-10-10	10.09	10.45	10.08	10.08	216100
2007-10-11	10.27	11.53	10.21	10.50	1517400
2007-10-12	10.78	10.95	10.59	10.95	321965
2007-10-15	11.11	11.35	10.50	10.61	404100
2007-10-16	10.53	10.67	10.13	10.30	244500
2007-10-17	10.50	10.70	10.15	10.34	237600
2007-10-18	10.33	10.48	10.21	10.40	157000
2007-10-19	10.38	10.39	9.63	9.68	293600
2007-10-22	9.27	10.13	9.26	9.97	416400
2007-10-23	10.02	10.50	10.00	10.15	272400
2007-10-24	10.22	11.99	10.20	11.99	1358900
2007-10-25	12.00	13.49	11.83	12.63	2742500
2007-10-26	12.52	12.82	12.08	12.31	611800
2007-10-29	12.38	13.22	12.38	12.92	563500
2007-10-30	13.10	13.69	12.84	13.47	1020300
2007-10-31	13.47	13.85	13.10	13.80	502700
2007-11-01	13.46	13.79	12.97	13.06	452200
2007-11-02	13.06	13.50	12.76	13.12	371300
2007-11-05	13.31	13.31	12.51	12.70	345581
2007-11-06	12.50	12.74	12.01	12.37	573000
2007-11-07	12.09	12.75	12.03	12.16	399900
2007-11-08	12.01	12.29	10.59	11.15	655200
2007-11-09	10.74	12.04	10.74	11.40	418717
2007-11-12	11.40	11.40	10.79	10.85	353812
2007-11-13	10.99	11.39	10.97	11.02	248700
2007-11-14	11.17	11.50	10.66	10.68	256887
2007-11-15	10.50	10.65	10.11	10.40	251580
2007-11-16	10.61	10.61	9.83	10.32	357500
2007-11-19	10.40	10.40	9.74	9.99	313460
2007-11-20	10.00	10.19	9.50	9.68	368110
2007-11-21	9.49	9.60	9.01	9.23	407101
2007-11-23	9.29	9.30	9.10	9.20	136800
2007-11-26	9.19	9.69	9.19	9.21	291400
2007-11-27	9.27	9.39	8.80	9.20	232700
2007-11-28	9.20	9.80	9.05	9.79	211100
2007-11-29	9.62	9.75	9.20	9.51	160636
2007-11-30	9.65	9.80	9.40	9.78	201450
2007-12-03	9.52	9.89	9.30	9.40	240250
2007-12-04	9.73	10.62	9.68	10.32	729400
2007-12-05	10.50	10.94	10.34	10.85	405600
2007-12-06	10.90	10.93	10.58	10.84	254200
2007-12-07	10.84	10.96	10.59	10.85	112700
2007-12-10	10.98	10.99	10.65	10.72	153100
2007-12-11	10.63	10.85	10.15	10.24	238701
2007-12-12	10.30	10.67	10.11	10.34	235200
2007-12-13	10.08	10.36	10.08	10.35	90600
2007-12-14	10.25	10.42	10.07	10.25	134000
2007-12-17	10.01	10.25	9.72	9.72	292860
2007-12-18	9.89	10.04	9.56	9.92	193500
2007-12-19	9.71	10.18	9.71	10.00	127880
2007-12-20	9.95	10.15	9.80	10.00	125800
2007-12-21	9.97	10.14	9.87	10.05	98000
2007-12-24	9.88	10.13	9.88	9.98	58028
2007-12-26	9.93	10.25	9.83	10.23	110811
2007-12-27	10.17	10.30	9.83	9.87	93949
2007-12-28	9.89	10.33	9.82	10.00	166860
2007-12-31	10.00	10.04	9.67	9.91	176480
2008-01-02	9.90	9.90	9.61	9.67	124900
2008-01-03	9.65	9.88	9.61	9.65	122268
2008-01-04	9.65	9.70	9.21	9.28	271862
2008-01-07	9.21	9.43	9.00	9.01	181988
2008-01-08	9.01	9.21	8.81	9.03	181370
2008-01-09	8.96	9.09	8.41	8.89	303638
2008-01-10	8.80	9.40	8.72	9.13	232800
2008-01-11	9.02	9.31	9.00	9.00	131150
2008-01-14	8.94	9.24	8.94	9.11	79500
2008-01-15	8.96	8.96	8.30	8.50	496271
2008-01-16	8.41	8.85	8.04	8.55	405800
2008-01-17	8.60	8.61	7.83	8.05	358940
2008-01-18	8.14	8.22	7.92	7.98	293800
2008-01-22	7.34	7.74	7.25	7.55	391421
2008-01-23	7.66	7.66	7.07	7.30	493600
2008-01-24	7.45	7.93	7.28	7.89	188810
2008-01-25	8.02	8.22	7.76	7.81	142587
2008-01-28	7.66	8.36	7.66	8.27	208480
2008-01-29	8.45	8.50	8.08	8.18	99100
2008-01-30	8.10	8.25	7.98	8.00	131600
2008-01-31	7.98	8.25	7.93	8.11	162760
2008-02-01	8.11	8.28	8.09	8.21	299615
2008-02-04	8.29	8.70	8.03	8.49	286406
2008-02-05	8.40	8.41	7.74	7.78	166700
2008-02-06	7.78	7.95	7.50	7.50	171930
2008-02-07	7.50	7.84	7.31	7.66	152308
2008-02-08	7.62	7.86	7.58	7.80	120807
2008-02-11	7.95	7.95	7.58	7.69	113800
2008-02-12	7.82	8.20	7.72	7.96	159323
2008-02-13	8.02	8.25	7.78	8.25	113900
2008-02-14	8.20	8.41	8.00	8.27	121300
2008-02-15	8.15	8.29	8.00	8.23	209700
2008-02-19	8.40	8.58	8.21	8.30	108050
2008-02-20	8.33	8.46	8.20	8.32	71792
2008-02-21	8.28	8.46	8.27	8.35	119800
2008-02-22	8.32	8.35	8.00	8.12	85900
2008-02-25	8.26	8.53	8.12	8.46	109900
2008-02-26	8.44	8.75	8.44	8.57	115492
2008-02-27	8.44	8.73	8.44	8.66	80100
2008-02-28	8.64	8.73	8.51	8.67	91600
2008-02-29	8.61	8.85	8.51	8.72	158042
2008-03-03	8.86	9.34	8.78	9.32	348261
2008-03-04	9.43	9.69	9.31	9.52	376692
2008-03-05	10.05	10.22	9.70	9.83	329700
2008-03-06	9.91	9.91	9.43	9.45	205840
2008-03-07	9.41	9.58	9.30	9.39	128650
2008-03-10	9.45	9.46	8.84	8.85	157400
2008-03-11	9.27	9.30	8.86	9.19	130200
2008-03-12	9.14	9.41	9.08	9.11	106100
2008-03-13	8.90	9.28	8.75	9.12	170800
2008-03-14	9.02	9.28	8.73	8.96	106050
2008-03-17	8.56	8.85	8.50	8.50	147800
2008-03-18	8.65	8.99	8.56	8.93	111200
2008-03-19	8.89	9.10	8.35	8.35	127200
2008-03-20	8.27	8.45	8.25	8.27	115651
2008-03-24	8.25	8.68	8.25	8.65	94650
2008-03-25	8.75	8.80	8.50	8.55	138848
2008-03-26	8.50	8.50	8.29	8.32	60600
2008-03-27	8.40	8.81	8.35	8.55	103869
2008-03-28	8.65	8.69	8.47	8.51	89900
2008-03-31	8.70	8.70	8.29	8.38	98300
2008-04-01	8.33	8.72	8.28	8.64	90450
2008-04-02	8.62	8.78	8.51	8.51	111400
2008-04-03	8.54	8.92	8.52	8.77	73701
2008-04-04	8.72	9.08	8.65	8.94	106400
2008-04-07	8.91	9.50	8.91	9.42	164700
2008-04-08	9.41	9.49	9.25	9.27	77629
2008-04-09	9.22	9.23	8.87	8.95	103200
2008-04-10	8.92	9.75	8.87	9.73	144000
2008-04-11	9.61	9.71	9.26	9.29	190500
2008-04-14	9.18	9.46	9.18	9.23	59600
2008-04-15	9.30	9.43	9.07	9.24	64480
2008-04-16	9.23	9.68	9.21	9.46	70426
2008-04-17	9.36	9.54	9.31	9.45	35807
2008-04-18	9.53	9.71	9.36	9.60	99801
2008-04-21	9.64	10.00	9.55	9.98	181600
2008-04-22	9.99	10.18	9.73	10.09	260441
2008-04-23	10.23	10.23	9.81	9.82	104889
2008-04-24	9.93	10.00	9.55	9.61	129424
2008-04-25	9.68	9.73	9.56	9.67	65651
2008-04-28	9.68	9.68	9.08	9.25	206472
2008-04-29	9.17	9.50	9.05	9.36	91233
2008-04-30	9.96	9.96	9.26	9.41	71884
2008-05-01	9.31	9.61	9.25	9.57	45508
2008-05-02	9.60	9.60	9.35	9.45	58928
2008-05-05	9.44	9.50	9.09	9.18	122486
2008-05-06	9.10	9.40	9.06	9.25	142468
2008-05-07	9.16	9.39	9.00	9.13	108823
2008-05-08	9.20	9.32	9.11	9.20	51358
2008-05-09	9.02	9.43	9.02	9.38	75022
2008-05-12	9.30	9.66	9.16	9.63	90051
2008-05-13	9.51	9.72	9.39	9.68	93402
2008-05-14	9.62	10.19	9.62	10.01	263654
2008-05-15	10.50	10.86	10.10	10.77	408668
2008-05-16	10.87	11.95	10.71	11.89	517936
2008-05-19	11.77	11.98	11.28	11.60	359545
2008-05-20	11.60	11.66	11.20	11.65	185361
2008-05-21	11.93	11.93	11.50	11.56	240899
2008-05-22	11.50	11.69	11.50	11.64	95739
2008-05-23	11.50	11.60	11.36	11.45	94163
2008-05-27	11.40	11.56	11.15	11.26	113363
2008-05-28	11.35	11.70	11.17	11.57	163890
2008-05-29	11.40	11.70	11.39	11.60	85396
2008-05-30	11.53	11.64	11.25	11.25	58633
2008-06-02	11.20	11.44	11.20	11.24	78599
2008-06-03	11.25	11.31	11.10	11.23	57821
2008-06-04	11.25	11.50	11.15	11.25	79650
2008-06-05	11.30	11.62	11.25	11.55	57354
2008-06-06	11.50	11.59	11.03	11.05	87402
2008-06-09	10.96	11.00	10.51	10.51	172432
2008-06-10	10.50	10.50	10.20	10.46	244932
2008-06-11	10.41	10.55	10.11	10.40	215320
2008-06-12	10.32	10.85	10.27	10.83	85206
2008-06-13	10.85	10.89	10.70	10.77	77817
2008-06-16	10.76	11.54	10.76	11.45	117819
2008-06-17	11.53	11.53	11.16	11.26	55678
2008-06-18	11.22	11.31	11.00	11.20	176744
2008-06-19	11.00	11.10	10.70	11.03	192510
2008-06-20	11.02	11.05	10.76	10.83	76650
2008-06-23	10.96	10.96	10.40	10.60	98292
2008-06-24	10.52	10.54	10.17	10.17	147978
2008-06-25	10.25	10.50	10.11	10.50	126925
2008-06-26	10.43	10.43	10.01	10.03	134498
2008-06-27	10.00	10.44	9.71	10.10	241101
2008-06-30	9.95	10.16	9.90	9.95	88633
2008-07-01	9.79	10.23	9.05	10.13	211347
2008-07-02	10.20	10.20	9.51	9.60	149840
2008-07-03	9.61	9.61	9.25	9.30	170527
2008-07-07	9.29	9.40	9.10	9.12	198306
2008-07-08	9.19	9.24	9.05	9.20	208920
2008-07-09	9.12	9.38	9.11	9.13	127034
2008-07-10	9.10	9.15	8.73	8.74	256738
2008-07-11	8.73	8.92	8.72	8.77	224882
2008-07-14	8.72	8.94	8.56	8.56	215503
2008-07-15	8.56	8.78	8.24	8.66	237679
2008-07-16	8.79	9.50	8.65	9.46	276475
2008-07-17	9.36	9.51	8.85	9.50	253979
2008-07-18	9.46	9.75	9.33	9.43	266675
2008-07-21	9.38	9.55	9.01	9.07	191746
2008-07-22	9.04	9.04	8.82	8.98	246482
2008-07-23	9.04	9.39	8.99	9.10	123516
2008-07-24	9.18	9.18	8.72	8.73	117271
2008-07-25	8.75	9.03	8.75	8.84	59305
2008-07-28	8.75	8.98	8.62	8.65	163297
2008-07-29	8.68	9.00	8.68	8.99	208485
2008-07-30	9.05	9.15	8.90	8.97	267980
2008-07-31	9.04	9.27	8.90	9.17	100900
2008-08-01	9.13	9.13	8.90	9.01	79720
2008-08-04	8.94	8.97	8.67	8.73	149854
2008-08-05	8.70	8.87	8.68	8.73	192553
2008-08-06	8.62	8.95	8.62	8.88	198412
2008-08-07	8.78	8.91	8.67	8.67	217200
2008-08-08	8.99	11.00	8.99	10.63	770740
2008-08-11	10.65	11.66	10.61	11.12	452419
2008-08-12	10.95	11.00	10.75	10.87	136165
2008-08-13	10.90	10.98	10.22	10.54	170942
2008-08-14	10.55	10.89	10.47	10.75	112436
2008-08-15	10.86	10.86	10.44	10.63	92082
2008-08-18	10.84	10.84	10.18	10.25	99030
2008-08-19	10.32	10.33	9.95	10.12	134183
2008-08-20	10.15	10.19	9.80	10.12	147257
2008-08-21	10.18	10.18	9.85	10.01	119325
2008-08-22	10.05	10.10	9.85	10.00	91710
2008-08-25	9.98	10.00	9.75	9.82	93314
2008-08-26	9.74	9.90	9.72	9.87	112069
2008-08-27	9.87	9.98	9.72	9.87	85263
2008-08-28	9.97	10.49	9.83	10.12	369867
2008-08-29	10.00	10.35	9.95	10.26	261910
2008-09-02	10.50	10.57	9.85	9.86	186955
2008-09-03	9.84	10.03	9.71	9.78	73670
2008-09-04	9.66	9.80	9.42	9.56	181972
2008-09-05	9.47	9.58	9.32	9.41	82857
2008-09-08	9.49	9.73	9.17	9.35	100606
2008-09-09	9.16	9.41	8.78	8.83	299893
2008-09-10	8.86	8.93	8.50	8.85	221149
2008-09-11	8.71	9.06	8.58	8.83	148469
2008-09-12	8.80	9.05	8.70	8.92	46817
2008-09-15	8.63	8.82	8.36	8.44	98228
2008-09-16	8.35	8.45	8.03	8.08	162314
2008-09-17	8.00	8.00	7.45	7.71	306697
2008-09-18	7.74	8.02	7.24	7.91	452836
2008-09-19	8.54	8.65	7.97	8.65	337622
2008-09-22	8.65	8.68	8.27	8.34	137454
2008-09-23	8.25	8.40	8.20	8.20	159145
2008-09-24	8.29	8.43	8.01	8.02	132835
2008-09-25	8.13	8.35	8.01	8.30	109914
2008-09-26	8.05	8.21	7.81	8.16	124633
2008-09-29	7.97	7.97	7.13	7.31	227076
2008-09-30	7.32	7.65	7.11	7.59	213205
2008-10-01	7.47	7.69	7.28	7.42	127171
2008-10-02	7.30	7.35	6.82	7.10	193100
2008-10-03	7.31	7.36	6.68	6.74	142227
2008-10-06	6.53	6.65	5.67	6.08	347555
2008-10-07	6.10	6.15	5.54	5.71	204054
2008-10-08	5.62	5.75	5.06	5.41	441462
2008-10-09	5.42	5.57	4.86	4.96	249857
2008-10-10	4.56	4.92	3.93	4.75	356801
2008-10-13	5.00	5.87	5.00	5.87	167132
2008-10-14	6.18	6.34	5.50	5.71	284545
2008-10-15	5.55	5.55	5.04	5.04	133263
2008-10-16	5.04	5.22	4.75	5.08	100048
2008-10-17	4.91	5.64	4.91	5.32	107450
2008-10-20	5.37	5.61	5.32	5.47	34314
2008-10-21	5.40	5.62	5.33	5.39	43049
2008-10-22	5.29	5.32	4.85	5.04	62800
2008-10-23	5.00	5.05	4.53	4.89	100404
2008-10-24	4.62	4.62	4.31	4.60	92205
2008-10-27	4.65	4.65	4.26	4.29	64964
2008-10-28	4.43	4.63	4.25	4.60	125006
2008-10-29	4.60	4.83	4.52	4.72	56561
2008-10-30	4.90	5.00	4.64	4.81	85039
2008-10-31	4.77	5.40	4.77	5.37	75051
2008-11-03	5.50	5.50	5.12	5.18	77111
2008-11-04	5.29	5.49	5.11	5.44	105557
2008-11-05	5.40	5.40	5.00	5.00	47261
2008-11-06	4.99	5.10	4.50	4.50	98227
2008-11-07	4.61	4.80	4.60	4.75	51430
2008-11-10	5.00	5.35	4.74	4.74	96343
2008-11-11	4.80	4.99	4.52	4.52	68423
2008-11-12	4.51	4.57	4.09	4.09	93361
2008-11-13	4.09	4.24	3.80	4.21	120927
2008-11-14	4.30	4.34	3.68	3.75	433824
2008-11-17	3.60	3.96	3.60	3.86	44670
2008-11-18	3.72	3.98	3.50	3.75	132239
2008-11-19	3.72	3.77	3.57	3.69	91052
2008-11-20	3.60	3.64	2.49	2.61	905494
2008-11-21	2.73	3.04	2.65	3.02	267517
2008-11-24	3.19	3.85	3.19	3.85	132011
2008-11-25	3.85	3.85	3.60	3.72	59317
2008-11-26	3.59	4.08	3.38	4.04	103400
2008-11-28	3.94	4.45	3.94	4.45	28191
2008-12-01	4.20	4.44	3.81	3.81	103492
2008-12-02	3.96	4.07	3.96	4.00	38343
2008-12-03	3.72	4.05	3.72	3.99	28813
2008-12-04	3.83	4.08	3.71	3.91	31458
2008-12-05	3.88	4.00	3.80	4.00	10875
2008-12-08	4.23	4.31	3.88	4.08	36956
2008-12-09	4.04	4.17	3.91	4.05	23303
2008-12-10	4.10	4.35	4.05	4.07	54134
2008-12-11	3.95	4.20	3.77	4.05	68116
2008-12-12	3.93	4.30	3.75	4.05	54674
2008-12-15	4.01	4.36	4.01	4.14	37146
2008-12-16	4.10	4.30	4.10	4.24	33234
2008-12-17	4.20	4.37	4.20	4.23	41122
2008-12-18	4.34	4.39	4.19	4.33	40446
2008-12-19	4.34	4.44	4.08	4.10	54267
2008-12-22	4.10	4.10	3.89	3.94	42979
2008-12-23	3.95	3.96	3.74	3.78	47877
2008-12-24	3.76	3.97	3.53	3.84	58578
2008-12-26	3.83	3.99	3.73	3.73	23785
2008-12-29	3.72	3.75	3.50	3.60	72511
2008-12-30	3.57	4.05	3.55	4.05	110847
2008-12-31	3.95	4.00	3.80	3.84	197171
2009-01-02	3.83	4.21	3.83	4.12	47047
2009-01-05	4.34	4.60	4.10	4.60	98371
2009-01-06	4.60	4.94	4.50	4.89	61195
2009-01-07	4.94	4.94	4.42	4.47	33850
2009-01-08	4.38	4.84	4.34	4.78	208480
2009-01-09	4.87	4.87	4.37	4.75	26606
2009-01-12	4.75	4.75	4.26	4.27	38818
2009-01-13	4.28	4.28	4.02	4.20	89315
2009-01-14	4.20	4.42	4.12	4.22	74713
2009-01-15	4.26	4.36	4.02	4.18	64197
2009-01-16	4.25	4.37	4.08	4.20	32730
2009-01-20	4.10	4.19	3.50	3.71	69658
2009-01-21	3.84	3.96	3.56	3.79	43988
2009-01-22	3.67	3.96	3.58	3.63	47046
2009-01-23	3.59	3.78	3.50	3.66	23200
2009-01-26	4.00	4.10	3.67	3.74	33870
2009-01-27	4.24	4.24	3.74	3.96	34534
2009-01-28	4.08	4.13	3.92	4.04	21702
2009-01-29	3.92	4.08	3.88	3.95	37461
2009-01-30	4.08	4.57	4.08	4.29	201147
2009-02-02	4.18	4.52	4.18	4.30	45790
2009-02-03	4.29	4.39	4.22	4.32	20484
2009-02-04	4.35	4.42	4.34	4.37	24716
2009-02-05	4.25	4.36	4.16	4.22	24560
2009-02-06	4.30	4.33	4.25	4.32	40627
2009-02-09	4.25	4.36	4.15	4.33	37481
2009-02-10	4.39	4.48	4.20	4.20	52100
2009-02-11	4.24	4.24	4.10	4.12	38418
2009-02-12	4.12	4.15	3.72	3.97	47214
2009-02-13	4.01	4.20	3.83	4.20	36462
2009-02-17	3.95	4.00	3.76	3.80	65293
2009-02-18	3.89	3.90	3.67	3.89	53790
2009-02-19	3.83	3.86	3.51	3.51	102398
2009-02-20	3.57	3.57	3.21	3.37	111484
2009-02-23	3.46	3.50	3.17	3.35	63938
2009-02-24	3.30	3.56	3.22	3.53	54204
2009-02-25	3.52	3.64	3.36	3.53	36546
2009-02-26	3.53	3.63	3.33	3.47	56839
2009-02-27	3.43	4.09	3.35	4.09	521089
2009-03-02	3.89	4.30	3.61	3.69	127430
2009-03-03	3.71	3.75	3.31	3.36	106235
2009-03-04	3.52	4.10	3.36	3.85	204239
2009-03-05	3.73	3.84	3.56	3.74	268414
2009-03-06	3.81	3.81	3.56	3.56	73295
2009-03-09	3.56	4.02	3.44	3.50	112198
2009-03-10	3.50	3.73	3.44	3.70	49016
2009-03-11	3.73	3.92	3.57	3.75	47668
2009-03-12	3.68	3.89	3.61	3.88	35354
2009-03-13	3.97	4.00	3.83	3.90	26745
2009-03-16	4.07	4.07	3.93	3.99	141834
2009-03-17	4.00	4.27	3.96	4.25	37499
2009-03-18	4.23	4.31	4.15	4.27	92456
2009-03-19	4.32	4.35	4.08	4.09	77421
2009-03-20	4.05	5.08	4.01	5.08	342692
2009-03-23	4.97	5.48	4.81	5.47	245284
2009-03-24	5.49	5.49	4.88	4.90	126177
2009-03-25	4.89	5.36	4.88	5.14	95718
2009-03-26	5.25	5.40	5.04	5.05	129911
2009-03-27	4.90	5.08	4.82	4.82	96547
2009-03-30	4.77	4.98	4.31	4.98	112908
2009-03-31	4.84	4.89	4.63	4.73	35894
2009-04-01	4.79	4.84	4.60	4.79	30436
2009-04-02	4.93	5.11	4.69	4.69	87395
2009-04-03	4.73	4.97	4.67	4.88	42281
2009-04-06	4.87	4.87	4.66	4.68	29524
2009-04-07	4.69	4.72	4.56	4.58	29300
2009-04-08	4.59	4.60	4.48	4.59	25400
2009-04-09	4.70	5.06	4.62	4.94	68660
2009-04-13	5.00	5.00	4.83	4.83	46199
2009-04-14	4.76	5.35	4.76	5.24	127880
2009-04-15	5.29	6.80	5.22	6.78	393882
2009-04-16	6.88	7.48	6.71	6.98	563981
2009-04-17	7.37	7.37	6.59	6.75	203435
2009-04-20	6.89	6.89	6.07	6.12	164996
2009-04-21	6.07	6.55	5.98	6.39	159531
2009-04-22	6.39	6.70	6.20	6.41	83678
2009-04-23	6.33	6.48	6.08	6.31	35908
2009-04-24	6.40	6.76	6.32	6.60	92502
2009-04-27	6.40	7.15	6.27	7.02	247615
2009-04-28	7.09	7.22	6.76	6.96	125437
2009-04-29	7.05	7.48	7.05	7.41	184796
2009-04-30	7.48	7.88	6.70	7.88	203375
2009-05-01	7.78	7.93	7.71	7.78	57759
2009-05-04	7.76	8.20	7.76	8.15	111437
2009-05-05	8.10	8.23	7.84	8.17	56751
2009-05-06	8.25	8.55	8.06	8.55	139698
2009-05-07	8.65	8.89	7.96	8.16	111932
2009-05-08	8.28	8.68	8.16	8.43	107711
2009-05-11	8.36	8.60	7.96	8.43	140877
2009-05-12	8.42	8.66	7.92	8.20	111217
2009-05-13	8.00	8.00	7.26	7.44	188658
2009-05-14	7.36	7.68	7.11	7.59	69707
2009-05-15	7.46	7.69	7.24	7.35	72728
2009-05-18	7.38	7.81	7.27	7.66	115473
2009-05-19	7.66	8.35	7.64	8.11	91547
2009-05-20	8.24	8.58	7.89	8.13	185807
2009-05-21	7.88	8.30	7.88	8.00	112192
2009-05-22	8.00	8.20	7.97	8.00	50005
2009-05-26	8.15	8.37	8.00	8.24	66673
2009-05-27	8.18	8.37	8.06	8.37	62956
2009-05-28	8.35	8.54	8.14	8.40	51055
2009-05-29	8.53	8.55	8.25	8.33	77509
2009-06-01	8.55	8.79	8.40	8.65	115734
2009-06-02	8.39	8.69	8.39	8.50	73617
2009-06-03	8.49	8.49	8.11	8.18	39404
2009-06-04	8.15	8.24	8.13	8.17	41336
2009-06-05	8.33	8.35	8.10	8.13	43244
2009-06-08	8.10	8.10	7.52	7.84	124844
2009-06-09	7.94	7.94	7.60	7.68	71862
2009-06-10	7.89	7.89	7.59	7.69	62126
2009-06-11	7.67	8.03	7.65	7.84	64329
2009-06-12	7.81	8.00	7.81	7.91	34018
2009-06-15	7.92	7.99	7.63	7.69	80777
2009-06-16	7.65	7.84	7.50	7.52	91715
2009-06-17	7.50	7.66	7.41	7.59	55916
2009-06-18	7.53	7.74	7.39	7.65	61423
2009-06-19	7.74	7.92	7.66	7.66	61621
2009-06-22	7.65	7.77	7.38	7.39	95313
2009-06-23	7.38	7.47	6.81	6.81	107786
2009-06-24	6.86	7.17	6.86	7.02	39133
2009-06-25	7.07	7.38	7.05	7.23	68064
2009-06-26	7.24	7.44	7.19	7.35	50777
2009-06-29	7.36	7.50	7.31	7.31	50267
2009-06-30	7.20	7.39	7.10	7.17	81072
2009-07-01	7.15	7.24	6.96	7.02	61447
2009-07-02	6.90	7.06	6.60	6.60	84765
2009-07-06	6.70	6.80	6.60	6.80	69997
2009-07-07	6.78	7.08	6.78	7.00	43142
2009-07-08	7.10	7.10	6.85	6.89	76192
2009-07-09	6.97	7.00	6.87	6.95	32096
2009-07-10	6.90	6.98	6.87	6.93	51191
2009-07-13	6.96	7.12	6.86	7.09	44719
2009-07-14	7.14	7.20	7.02	7.11	47220
2009-07-15	7.21	7.58	7.19	7.46	74824
2009-07-16	7.62	8.21	7.38	8.11	124864
2009-07-17	8.20	8.50	8.11	8.24	112694
2009-07-20	8.39	8.41	7.95	8.22	38582
2009-07-21	8.25	8.33	7.93	8.15	59137
2009-07-22	8.06	8.74	8.00	8.46	139053
2009-07-23	8.46	8.63	8.33	8.44	130043
2009-07-24	8.52	8.54	8.00	8.24	75625
2009-07-27	8.16	8.37	8.12	8.30	61051
2009-07-28	8.39	8.55	8.35	8.44	62182
2009-07-29	8.32	8.36	8.28	8.30	40951
2009-07-30	8.29	8.45	8.20	8.29	138752
2009-07-31	8.55	8.80	8.25	8.42	159096
2009-08-03	8.60	8.60	8.45	8.55	67633
2009-08-04	8.60	8.60	8.47	8.50	74585
2009-08-05	8.50	9.74	8.50	9.74	459573
2009-08-06	9.74	9.85	9.05	9.07	235292
2009-08-07	9.09	9.70	8.93	9.21	154881
2009-08-10	9.19	9.75	9.19	9.42	106318
2009-08-11	9.31	9.40	9.04	9.20	122536
2009-08-12	9.11	9.47	9.00	9.10	107203
2009-08-13	9.10	10.50	9.10	10.46	754149
2009-08-14	10.44	10.44	9.71	10.00	222174
2009-08-17	9.63	9.63	8.90	9.29	202696
2009-08-18	9.29	9.73	9.10	9.55	137270
2009-08-19	9.45	9.53	9.30	9.31	138992
2009-08-20	9.33	9.68	9.33	9.39	74631
2009-08-21	9.30	9.50	9.30	9.35	90215
2009-08-24	9.42	9.63	9.26	9.36	94002
2009-08-25	9.50	9.57	9.22	9.47	92218
2009-08-26	9.40	9.40	9.15	9.22	50362
2009-08-27	9.25	9.25	9.00	9.18	65313
2009-08-28	9.22	9.22	9.00	9.02	59248
2009-08-31	8.91	8.95	8.30	8.70	176694
2009-09-01	8.70	9.05	8.18	8.36	85587
2009-09-02	8.20	8.55	8.16	8.41	50326
2009-09-03	8.47	8.97	8.36	8.85	96421
2009-09-04	8.72	9.19	8.50	8.99	69038
2009-09-08	9.10	9.12	8.51	8.75	90842
2009-09-09	8.72	9.15	8.63	9.15	91104
2009-09-10	9.15	9.36	9.07	9.20	53461
2009-09-11	9.17	9.36	9.02	9.03	71647
2009-09-14	8.83	9.76	8.83	9.62	208953
2009-09-15	9.70	9.74	9.25	9.50	164930
2009-09-16	9.50	9.94	9.50	9.73	104789
2009-09-17	9.72	9.97	9.57	9.70	115291
2009-09-18	9.66	9.69	9.25	9.43	68685
2009-09-21	9.46	9.46	9.20	9.31	52617
2009-09-22	9.34	9.45	9.26	9.28	51012
2009-09-23	9.30	9.36	9.15	9.15	64264
2009-09-24	9.15	9.48	8.95	9.06	89287
2009-09-25	9.06	9.21	8.95	9.00	65148
2009-09-28	9.00	9.05	8.88	9.01	83279
2009-09-29	9.00	9.04	8.48	8.77	136405
2009-09-30	8.75	9.05	8.60	9.00	135830
2009-10-01	8.95	9.11	8.73	8.98	438258
2009-10-02	8.79	8.98	8.60	8.86	68055
2009-10-05	8.96	9.39	8.84	9.04	87813
2009-10-06	9.01	9.38	9.01	9.33	129956
2009-10-07	9.33	9.38	9.23	9.31	44544
2009-10-08	9.31	9.58	9.26	9.48	72376
2009-10-09	9.39	9.58	9.39	9.54	54463
2009-10-12	9.58	9.77	9.49	9.62	56963
2009-10-13	9.63	9.67	9.52	9.60	93955
2009-10-14	9.74	9.98	9.65	9.85	109871
2009-10-15	9.80	9.96	9.58	9.96	57819
2009-10-16	9.81	9.81	9.65	9.75	40142
2009-10-19	9.69	10.08	9.64	9.92	122959
2009-10-20	9.88	11.19	9.87	11.13	613935
2009-10-21	11.11	11.91	10.99	11.02	437927
2009-10-22	11.00	11.50	10.87	11.31	200048
2009-10-23	11.27	11.64	11.27	11.40	143747
2009-10-26	11.41	12.13	11.10	11.95	488135
2009-10-27	12.05	12.19	11.11	11.26	196291
2009-10-28	11.21	11.22	10.22	10.29	208345
2009-10-29	10.50	11.05	10.20	11.05	121061
2009-10-30	10.42	11.00	10.20	10.70	185359
2009-11-02	10.70	10.83	10.49	10.70	260204
2009-11-03	10.60	10.96	10.54	10.96	50883
2009-11-04	10.93	11.54	10.93	11.24	215475
2009-11-05	11.37	11.92	11.35	11.85	144497
2009-11-06	11.66	11.83	11.56	11.75	82239
2009-11-09	11.89	12.20	11.69	11.88	230653
2009-11-10	13.30	14.38	13.02	14.20	934288
2009-11-11	14.41	15.77	14.20	15.60	1137605
2009-11-12	15.37	15.87	15.05	15.06	429980
2009-11-13	15.28	15.48	14.50	15.18	444843
2009-11-16	15.30	16.15	15.30	15.99	645854
2009-11-17	16.09	16.43	15.60	16.30	462690
2009-11-18	16.39	16.59	16.00	16.10	245672
2009-11-19	16.05	16.05	15.03	15.83	274012
2009-11-20	15.75	15.88	15.30	15.76	261016
2009-11-23	15.91	16.17	15.23	15.59	404681
2009-11-24	15.56	15.64	14.54	15.08	395856
2009-11-25	14.98	15.80	14.60	15.70	424655
2009-11-27	15.01	15.30	14.71	14.83	232024
2009-11-30	14.82	16.85	14.65	16.65	1254537
2009-12-01	17.09	17.12	16.10	16.24	1002105
2009-12-02	16.43	16.50	15.79	16.40	600341
2009-12-03	16.54	16.67	15.80	15.97	328126
2009-12-04	16.38	16.38	15.12	15.87	447925
2009-12-07	15.98	16.78	15.66	16.69	749848
2009-12-08	16.59	17.37	14.71	14.85	2109265
2009-12-09	14.81	15.36	14.76	15.14	431536
2009-12-10	15.10	15.50	14.84	15.17	306551
2009-12-11	15.18	15.38	14.81	15.10	200306
2009-12-14	15.99	15.99	15.11	15.61	517221
2009-12-15	15.69	15.69	15.40	15.51	136407
2009-12-16	15.52	15.76	15.35	15.48	179860
2009-12-17	15.48	15.53	14.93	15.09	154469
2009-12-18	15.14	15.23	14.85	14.98	453088
2009-12-21	14.99	15.09	14.80	14.86	531643
2009-12-22	14.80	15.20	14.68	15.04	305809
2009-12-23	15.00	15.39	14.80	15.32	196690
2009-12-24	15.40	15.59	15.23	15.50	51500
2009-12-28	15.54	16.00	15.42	15.48	230775
2009-12-29	15.52	15.56	15.03	15.12	169646
2009-12-30	15.15	15.15	14.81	14.86	215778
2009-12-31	14.87	15.00	14.70	14.74	294606
2010-01-04	15.15	15.80	14.77	15.49	404229
2010-01-05	15.66	16.90	15.53	16.62	723991
2010-01-06	16.56	17.20	16.18	16.18	523858
2010-01-07	16.26	18.35	16.10	17.85	1226069
2010-01-08	18.27	18.89	18.05	18.70	1195313
2010-01-11	19.20	19.92	18.65	19.69	1093628
2010-01-12	19.50	19.50	18.74	19.30	661109
2010-01-13	19.30	19.73	17.65	18.73	742711
2010-01-14	18.62	19.03	18.22	18.71	178458
2010-01-15	18.51	18.51	17.66	17.77	419467
2010-01-19	17.60	18.50	17.50	18.50	369380
2010-01-20	18.21	18.49	17.30	17.55	431322
2010-01-21	17.58	17.63	15.67	15.76	1011201
2010-01-22	15.51	16.60	15.03	15.64	744742
2010-01-25	15.74	16.12	15.15	15.45	348484
2010-01-26	15.25	15.36	14.20	14.60	848996
2010-01-27	14.40	14.69	14.04	14.43	375352
2010-01-28	14.31	14.31	13.35	13.80	601010
2010-01-29	13.99	14.40	13.21	13.40	475993
2010-02-01	13.93	13.98	13.50	13.81	250402
2010-02-02	13.86	14.58	13.63	14.47	427801
2010-02-03	14.59	14.98	14.14	14.22	279724
2010-02-04	14.02	14.02	13.02	13.02	416441
2010-02-05	12.96	13.20	12.33	12.64	495699
2010-02-08	12.50	13.42	12.30	12.90	357901
2010-02-09	13.28	13.62	13.10	13.42	273072
2010-02-10	13.46	13.58	13.04	13.29	183664
2010-02-11	13.42	14.25	13.26	14.20	263942
2010-02-12	14.00	14.34	13.43	14.18	269066
2010-02-16	14.38	14.54	14.00	14.42	217251
2010-02-17	14.55	14.66	14.10	14.19	233626
2010-02-18	14.10	14.22	14.01	14.16	130283
2010-02-19	14.25	14.25	13.85	13.86	182015
2010-02-22	13.87	14.00	13.57	13.85	293346
2010-02-23	13.84	14.00	13.01	13.25	364741
2010-02-24	13.37	13.87	13.21	13.83	273528
2010-02-25	14.47	15.18	14.08	14.79	893970
2010-02-26	14.86	15.08	14.34	14.73	272235
2010-03-01	14.87	15.89	14.82	15.89	649024
2010-03-02	16.06	16.25	15.32	15.42	530087
2010-03-03	15.47	15.83	15.17	15.20	257682
2010-03-04	15.00	15.54	15.00	15.43	204059
2010-03-05	15.51	15.58	15.18	15.52	380898
2010-03-08	15.66	16.41	15.50	16.37	735845
2010-03-09	16.29	16.49	15.83	15.95	329835
2010-03-10	15.95	16.22	15.54	16.08	265932
2010-03-11	16.09	16.09	15.70	15.93	165484
2010-03-12	15.80	15.93	15.50	15.81	140084
2010-03-15	15.84	15.84	15.28	15.55	237942
2010-03-16	15.61	15.74	15.23	15.51	221691
2010-03-17	15.41	16.10	15.21	15.88	358186
2010-03-18	16.01	16.01	15.33	15.46	170996
2010-03-19	15.46	15.46	14.45	14.50	658620
2010-03-22	14.34	14.92	14.09	14.83	194984
2010-03-23	14.85	15.38	14.70	15.33	224613
2010-03-24	15.09	15.32	14.96	14.99	190170
2010-03-25	15.13	15.46	14.99	15.00	206359
2010-03-26	15.05	15.33	14.81	15.03	162606
2010-03-29	16.50	18.15	16.30	18.01	1626853
2010-03-30	18.14	18.67	17.76	18.12	916369
2010-03-31	17.92	18.22	17.34	17.55	331080
2010-04-01	17.75	18.13	17.64	17.86	277081
2010-04-05	17.87	18.82	17.87	18.67	351858
2010-04-06	18.75	18.75	18.34	18.40	187464
2010-04-07	18.40	18.40	17.95	18.16	191417
2010-04-08	18.00	18.20	17.60	18.08	141423
2010-04-09	18.10	18.56	18.10	18.50	196275
2010-04-12	18.65	18.70	18.10	18.27	187745
2010-04-13	18.20	18.47	17.63	18.46	233074
2010-04-14	18.68	19.87	18.53	19.74	1041515
2010-04-15	19.96	20.55	19.88	20.22	640119
2010-04-16	20.17	20.24	18.38	18.93	793418
2010-04-19	18.52	19.29	18.25	18.84	290797
2010-04-20	19.11	19.50	18.85	19.27	243109
2010-04-21	19.23	19.58	18.75	19.33	184768
2010-04-22	19.04	20.79	18.95	20.72	614118
2010-04-23	20.98	21.25	20.40	20.64	282064
2010-04-26	20.76	21.23	20.33	20.44	394227
2010-04-27	20.44	20.55	19.26	19.42	356162
2010-04-28	19.43	19.79	19.10	19.42	202040
2010-04-29	19.48	21.04	19.48	20.83	383847
2010-04-30	21.14	21.68	20.78	21.10	629048
2010-05-03	21.30	21.50	20.65	21.12	326929
2010-05-04	20.62	20.62	18.75	18.95	695874
2010-05-05	18.65	19.10	17.07	18.63	685583
2010-05-06	18.62	18.92	16.42	17.51	669804
2010-05-07	17.68	18.00	16.30	16.81	497257
2010-05-10	18.06	18.83	17.74	18.58	344527
2010-05-11	18.26	18.94	17.86	18.54	396363
2010-05-12	18.69	19.80	18.69	19.78	475989
2010-05-13	20.86	21.00	17.82	18.09	1485137
2010-05-14	17.90	18.09	16.54	16.95	717553
2010-05-17	17.11	17.14	16.00	16.53	404966
2010-05-18	16.51	17.24	16.20	16.61	800896
2010-05-19	16.28	16.52	14.95	15.60	1151235
2010-05-20	14.73	14.82	13.73	14.32	994240
2010-05-21	14.01	15.63	13.81	15.25	610179
2010-05-24	15.30	15.90	14.86	14.89	287608
2010-05-25	14.01	15.21	13.74	15.10	597287
2010-05-26	15.72	15.96	15.00	15.05	479453
2010-05-27	16.04	16.28	15.50	16.25	384260
2010-05-28	16.28	16.28	15.76	15.97	257241
2010-06-01	15.51	15.78	14.88	14.95	259444
2010-06-02	15.34	15.80	14.94	15.79	516879
2010-06-03	15.80	16.50	15.80	16.36	355244
2010-06-04	15.92	16.00	15.06	15.13	259338
2010-06-07	15.26	15.44	14.35	14.45	219226
2010-06-08	14.80	14.89	14.11	14.59	169121
2010-06-09	14.84	14.98	14.23	14.36	241695
2010-06-10	14.80	15.30	14.50	15.25	227500
2010-06-11	14.99	15.94	14.99	15.66	235646
2010-06-14	16.30	16.83	16.02	16.11	359150
2010-06-15	16.48	17.00	16.35	16.98	475028
2010-06-16	16.80	17.24	16.51	17.02	201605
2010-06-17	17.02	17.24	16.54	17.04	219957
2010-06-18	17.15	17.54	16.96	17.50	263256
2010-06-21	17.97	18.48	17.18	17.45	304059
2010-06-22	17.39	17.69	16.50	16.59	231901
2010-06-23	16.62	17.43	16.45	17.42	320640
2010-06-24	17.46	17.74	16.58	16.69	197757
2010-06-25	16.80	16.89	16.26	16.82	124674
2010-06-28	16.74	16.98	16.51	16.72	120082
2010-06-29	16.23	16.37	15.18	15.36	379807
2010-06-30	15.29	15.85	15.04	15.41	403973
2010-07-01	15.17	16.49	15.17	16.36	479610
2010-07-02	16.43	16.79	16.00	16.30	254440
2010-07-06	16.76	16.80	15.72	15.86	173983
2010-07-07	15.98	16.48	15.77	16.46	245834
2010-07-08	16.53	16.62	16.09	16.50	178462
2010-07-09	16.59	16.91	16.39	16.91	169468
2010-07-12	16.80	16.99	16.55	16.76	139904
2010-07-13	17.06	17.30	16.82	17.26	202033
2010-07-14	17.16	17.70	17.16	17.66	189466
2010-07-15	17.73	17.73	16.85	17.34	152442
2010-07-16	17.18	17.19	16.50	16.53	142881
2010-07-19	16.51	16.72	16.00	16.47	144682
2010-07-20	16.23	16.85	15.85	16.85	121690
2010-07-21	16.94	17.10	16.53	16.82	157792
2010-07-22	17.25	17.56	17.09	17.54	201524
2010-07-23	17.37	17.86	16.95	17.86	242231
2010-07-26	17.76	18.17	17.61	18.03	235282
2010-07-27	18.21	18.27	17.50	17.68	141034
2010-07-28	17.58	17.60	17.28	17.49	170898
2010-07-29	17.76	17.88	17.13	17.53	215423
2010-07-30	17.19	18.12	17.00	18.05	300453
2010-08-02	18.48	18.50	18.21	18.42	419456
2010-08-03	18.23	18.61	18.10	18.54	310968
2010-08-04	18.55	18.84	18.55	18.72	472999
2010-08-05	18.60	18.90	18.59	18.82	315079
2010-08-06	18.77	19.00	18.67	18.95	525900
2010-08-09	19.15	19.49	18.99	19.35	374629
2010-08-10	19.24	19.35	18.80	18.94	474561
2010-08-11	18.36	18.42	16.43	16.54	768879
2010-08-12	16.27	16.96	16.06	16.69	371467
2010-08-13	16.63	16.96	16.55	16.66	175004
2010-08-16	16.38	16.79	16.25	16.54	158097
2010-08-17	16.79	17.14	16.61	16.92	236970
2010-08-18	16.93	17.18	16.63	17.08	154074
2010-08-19	17.00	17.22	16.40	16.47	233114
2010-08-20	16.40	16.43	16.07	16.35	204426
2010-08-23	16.49	16.68	16.00	16.01	137802
2010-08-24	15.79	16.30	15.71	16.16	369346
2010-08-25	16.00	16.48	15.75	16.44	291985
2010-08-26	16.51	16.83	16.08	16.09	149222
2010-08-27	16.28	16.75	16.06	16.71	143942
2010-08-30	16.48	16.78	16.14	16.17	193324
2010-08-31	16.15	16.45	16.01	16.25	150359
2010-09-01	16.55	16.95	16.55	16.91	173562
2010-09-02	16.92	17.19	16.84	17.13	130286
2010-09-03	17.40	17.58	17.21	17.41	164061
2010-09-07	17.34	17.39	17.01	17.19	118835
2010-09-08	17.28	17.55	17.12	17.38	127707
2010-09-09	17.67	17.72	17.30	17.54	133147
2010-09-10	17.66	17.86	17.46	17.71	145677
2010-09-13	17.98	18.78	17.96	18.68	395999
2010-09-14	18.58	18.78	18.18	18.34	172133
2010-09-15	18.30	18.49	18.01	18.31	90967
2010-09-16	18.14	18.42	18.02	18.39	68197
2010-09-17	18.50	18.99	18.44	18.90	261098
2010-09-20	19.00	19.18	18.63	18.81	218776
2010-09-21	18.86	18.90	18.56	18.61	95494
2010-09-22	18.69	18.74	18.20	18.34	174128
2010-09-23	18.13	18.65	18.01	18.34	136065
2010-09-24	18.50	18.87	18.34	18.79	147763
2010-09-27	18.84	19.00	18.71	18.82	130082
2010-09-28	18.78	18.95	18.17	18.94	169601
2010-09-29	19.07	19.10	18.69	18.86	189111
2010-09-30	19.00	19.45	18.73	19.13	256964
2010-10-01	19.15	19.39	19.00	19.21	136940
2010-10-04	19.28	19.55	18.75	19.00	156751
2010-10-05	19.29	19.89	19.03	19.57	258093
2010-10-06	19.69	20.20	19.52	20.13	322171
2010-10-07	20.37	20.79	20.25	20.34	303217
2010-10-08	20.56	21.00	20.16	20.87	224445
2010-10-11	20.99	21.40	20.87	21.04	271193
2010-10-12	21.05	21.37	20.64	21.24	288186
2010-10-13	21.43	21.87	21.31	21.50	317192
2010-10-14	21.50	21.90	21.37	21.53	206937
2010-10-15	21.87	21.87	21.08	21.27	157359
2010-10-18	21.35	21.71	21.12	21.51	138056
2010-10-19	21.14	21.40	19.36	19.80	757772
2010-10-20	20.06	21.30	20.06	21.02	417915
2010-10-21	21.32	23.58	21.27	23.44	1231507
2010-10-22	23.70	24.18	23.20	23.54	687887
2010-10-25	23.94	24.97	23.90	24.68	651774
2010-10-26	24.56	25.70	23.84	25.50	817078
2010-10-27	25.04	25.88	25.00	25.59	506410
2010-10-28	25.84	26.00	24.01	24.19	671551
2010-10-29	24.22	25.69	24.14	25.62	551461
2010-11-01	25.90	26.69	25.90	26.40	1150981
2010-11-02	26.67	26.88	26.10	26.30	427465
2010-11-03	26.33	26.77	26.11	26.77	364760
2010-11-04	27.03	27.40	26.50	27.00	509539
2010-11-05	27.00	27.49	26.10	27.21	436123
2010-11-08	27.11	27.30	26.75	27.07	282133
2010-11-09	27.25	27.35	26.50	26.75	517147
2010-11-10	27.38	29.23	24.09	26.80	2012663
2010-11-11	26.65	27.10	26.15	26.59	298032
2010-11-12	26.25	26.25	25.00	25.19	447663
2010-11-15	25.29	25.93	25.23	25.40	236592
2010-11-16	25.05	25.05	23.10	23.41	749468
2010-11-17	23.55	24.85	23.44	24.58	421394
2010-11-18	25.30	26.25	25.24	26.12	477960
2010-11-19	26.10	26.26	25.20	25.46	503129
2010-11-22	25.25	25.84	25.00	25.53	221859
2010-11-23	24.80	25.15	24.61	24.78	181397
2010-11-24	25.33	25.88	25.12	25.83	289761
2010-11-26	25.41	25.87	25.26	25.51	72719
2010-11-29	25.46	25.86	25.00	25.71	232397
2010-11-30	25.22	25.80	25.05	25.21	221564
2010-12-01	25.74	26.57	25.51	26.02	439008
2010-12-02	26.26	27.10	26.26	27.02	819137
2010-12-03	26.92	27.60	26.92	27.48	397756
2010-12-06	27.51	29.53	27.46	29.13	631390
2010-12-07	29.64	30.00	28.00	28.10	506887
2010-12-08	28.05	28.07	27.12	27.63	322426
2010-12-09	27.77	27.90	26.86	27.25	331632
2010-12-10	27.64	28.70	27.37	28.52	460941
2010-12-13	29.05	29.35	28.29	28.38	216294
2010-12-14	28.38	28.40	27.23	27.39	330450
2010-12-15	27.48	28.41	27.45	27.75	231147
2010-12-16	27.97	28.45	27.51	27.77	212823
2010-12-17	27.70	27.98	27.39	27.66	147939
2010-12-20	28.02	29.48	27.76	29.09	362390
2010-12-21	29.37	31.44	29.37	31.12	1041974
2010-12-22	31.40	32.45	31.12	31.69	779576
2010-12-23	32.16	32.20	31.33	31.48	368366
2010-12-27	31.96	31.96	30.72	31.30	239185
2010-12-28	31.63	31.63	30.56	30.77	293477
2010-12-29	31.03	31.03	30.43	30.79	138844
2010-12-30	30.91	30.91	29.75	30.17	334404
2010-12-31	30.00	31.94	29.75	31.69	425755
2011-01-03	32.40	32.98	31.51	31.95	532424
2011-01-04	32.45	32.45	30.25	30.74	540179
2011-01-05	30.72	31.37	30.10	31.20	282004
2011-01-06	31.51	31.96	31.04	31.41	326345
2011-01-07	31.65	31.81	30.18	30.70	353232
2011-01-10	30.70	31.75	30.51	31.70	328510
2011-01-11	31.91	32.29	31.83	32.02	301867
2011-01-12	32.29	32.43	31.83	32.00	187820
2011-01-13	32.07	32.24	31.30	31.61	178090
2011-01-14	31.58	32.12	31.53	32.01	190411
2011-01-18	32.10	32.50	31.30	31.45	218206
2011-01-19	31.61	31.65	30.17	30.20	314549
2011-01-20	30.27	30.27	27.12	28.30	1408291
2011-01-21	28.50	28.72	27.44	27.83	483522
2011-01-24	27.62	27.68	26.61	26.81	829636
2011-01-25	26.42	27.79	26.21	27.69	413665
2011-01-26	27.85	29.08	27.84	28.75	351393
2011-01-27	29.00	30.08	28.97	29.98	479844
2011-01-28	29.89	30.69	28.50	28.60	384804
2011-01-31	28.24	29.30	27.85	28.40	305063
2011-02-01	28.41	29.84	28.39	29.66	261630
2011-02-02	29.63	29.95	29.16	29.30	173372
2011-02-03	29.29	29.33	28.65	28.98	129661
2011-02-04	29.66	30.41	29.63	30.19	423060
2011-02-07	30.69	30.95	30.25	30.36	272494
2011-02-08	30.36	30.51	30.16	30.51	130617
2011-02-09	30.30	30.48	28.35	28.81	511823
2011-02-10	28.51	29.46	28.40	28.99	240893
2011-02-11	28.83	29.02	28.62	28.82	210396
2011-02-14	28.89	29.35	28.67	28.87	328449
2011-02-15	28.98	29.43	28.71	29.13	214798
2011-02-16	29.31	29.45	28.71	28.85	191805
2011-02-17	28.65	28.75	28.04	28.09	321769
2011-02-18	28.11	28.82	28.08	28.46	194166
2011-02-22	28.00	28.09	26.51	26.75	552737
2011-02-23	26.70	27.19	24.22	25.60	648862
2011-02-24	25.53	26.85	25.38	26.66	399904
2011-02-25	26.85	27.15	26.73	26.79	267341
2011-02-28	26.98	27.99	26.87	27.75	350776
2011-03-01	27.86	27.99	26.70	26.75	265192
2011-03-02	26.63	27.08	26.30	26.68	182912
2011-03-03	27.05	27.90	26.93	27.58	161811
2011-03-04	27.51	27.57	26.60	26.98	138245
2011-03-07	27.08	27.12	26.00	26.42	147194
2011-03-08	26.21	26.71	25.88	26.53	232807
2011-03-09	26.51	26.65	26.00	26.37	154655
2011-03-10	27.11	27.11	25.30	25.64	271439
2011-03-11	25.55	25.65	24.60	25.54	243164
2011-03-14	25.05	25.49	24.60	25.45	300657
2011-03-15	24.05	24.75	23.00	24.46	718757
2011-03-16	24.18	24.43	23.58	23.73	468136
2011-03-17	23.65	24.18	23.60	24.00	558614
2011-03-18	24.50	24.61	24.10	24.53	392370
2011-03-21	24.91	25.79	24.75	25.57	224859
2011-03-22	25.58	25.58	24.96	25.02	175656
2011-03-23	24.99	25.30	24.44	25.17	184989
2011-03-24	25.35	25.70	24.80	25.30	408981
2011-03-25	25.30	26.41	25.28	25.95	366927
2011-03-28	25.96	26.94	25.96	26.25	309542
2011-03-29	26.13	26.33	25.60	26.02	298198
2011-03-30	26.29	27.47	25.66	27.41	436454
2011-03-31	28.24	29.62	27.81	29.33	753912
2011-04-01	29.83	31.40	29.61	30.35	626689
2011-04-04	30.53	31.36	30.40	31.07	415557
2011-04-05	31.09	31.37	30.83	31.02	270820
2011-04-06	31.40	31.45	30.57	31.04	272192
2011-04-07	31.09	31.15	30.29	31.00	280239
2011-04-08	31.10	31.80	30.75	30.92	384606
2011-04-11	30.92	31.19	29.83	30.31	277077
2011-04-12	29.91	29.91	28.53	29.54	374912
2011-04-13	29.68	29.90	29.40	29.73	144163
2011-04-14	29.41	29.85	29.26	29.82	142231
2011-04-15	29.89	30.63	29.51	30.04	308262
2011-04-18	29.68	30.05	28.90	29.73	306373
2011-04-19	29.81	30.20	29.21	29.88	146553
2011-04-20	30.64	31.00	30.02	30.98	222967
2011-04-21	31.15	32.44	31.04	32.35	551520
2011-04-25	32.86	32.86	31.29	31.70	306190
2011-04-26	31.85	32.97	31.85	32.62	370152
2011-04-27	32.90	33.32	32.62	33.17	348224
2011-04-28	33.38	33.38	32.47	32.81	195496
2011-04-29	32.95	33.20	32.55	33.12	205951
2011-05-02	33.49	33.50	32.54	32.86	305480
2011-05-03	32.84	33.02	30.63	31.14	505783
2011-05-04	31.10	31.10	29.43	29.80	455747
2011-05-05	29.40	30.30	29.15	30.06	258966
2011-05-06	30.68	31.14	29.75	30.11	222536
2011-05-09	30.21	30.61	30.10	30.58	151365
2011-05-10	30.93	31.54	30.60	31.44	302049
2011-05-11	28.46	29.46	26.10	26.12	1471079
2011-05-12	26.00	27.72	25.11	27.55	731281
2011-05-13	27.59	27.74	26.03	26.35	617183
2011-05-16	26.17	26.49	25.50	25.56	347827
2011-05-17	25.54	25.55	24.75	24.88	406561
2011-05-18	24.91	25.75	24.91	25.57	458846
2011-05-19	24.46	24.74	24.25	24.50	452580
2011-05-20	21.00	22.57	19.50	21.03	3108794
2011-05-23	21.74	21.74	20.51	20.70	1064690
2011-05-24	21.00	21.33	20.61	20.90	819466
2011-05-25	20.93	21.50	20.86	21.29	313702
2011-05-26	21.32	21.63	21.16	21.55	277629
2011-05-27	21.70	22.14	21.45	22.12	274189
2011-05-31	22.42	22.49	21.65	21.73	324776
2011-06-01	21.73	22.15	21.41	21.43	480134
2011-06-02	21.61	21.99	21.45	21.76	312702
2011-06-03	21.18	21.95	21.15	21.60	345104
2011-06-06	21.60	21.60	20.67	20.75	339561
2011-06-07	21.05	21.05	20.45	20.50	322727
2011-06-08	20.25	20.60	19.95	20.03	371195
2011-06-09	20.04	20.91	20.01	20.51	273337
2011-06-10	20.45	20.45	19.58	19.87	263572
2011-06-13	19.80	20.17	17.80	17.98	940970
2011-06-14	18.24	19.80	18.01	19.45	682345
2011-06-15	19.01	19.32	18.46	18.72	290317
2011-06-16	18.70	19.01	18.35	18.71	302332
2011-06-17	19.02	19.19	18.44	18.93	225965
2011-06-20	18.93	18.99	18.41	18.79	270867
2011-06-21	19.08	20.13	18.98	19.62	293959
2011-06-22	19.38	19.68	19.17	19.19	243769
2011-06-23	18.66	19.63	18.50	19.57	214671
2011-06-24	19.77	20.00	19.35	19.40	179565
2011-06-27	19.37	20.02	19.18	19.94	221170
2011-06-28	20.06	20.16	19.83	20.07	223069
2011-06-29	20.20	20.62	20.03	20.57	200298
2011-06-30	20.58	21.17	20.32	21.10	201509
2011-07-01	21.22	22.48	21.07	22.36	364542
2011-07-05	22.57	22.73	21.70	22.07	233330
2011-07-06	21.79	21.79	20.96	21.44	233892
2011-07-07	21.73	21.95	21.60	21.83	120902
2011-07-08	21.36	22.26	20.92	22.17	248646
2011-07-11	21.66	21.81	20.62	20.65	206812
2011-07-12	20.46	20.63	20.00	20.16	244713
2011-07-13	20.43	20.89	20.21	20.50	203477
2011-07-14	20.79	21.05	20.00	20.04	207174
2011-07-15	20.21	20.48	20.02	20.48	93545
2011-07-18	20.24	20.49	19.69	19.86	158881
2011-07-19	20.24	20.38	19.54	20.26	182975
2011-07-20	20.41	20.54	20.05	20.37	118126
2011-07-21	20.51	20.67	20.22	20.53	137095
2011-07-22	20.43	20.43	19.91	20.16	206003
2011-07-25	19.80	20.18	19.74	19.89	159732
2011-07-26	19.86	20.00	19.13	19.28	212067
2011-07-27	19.21	19.28	17.50	17.79	627639
2011-07-28	17.79	19.49	17.76	19.22	397311
2011-07-29	18.91	19.46	18.75	19.01	225063
2011-08-01	19.60	19.79	18.88	19.12	139283
2011-08-02	18.84	19.12	18.01	18.03	153618
2011-08-03	17.96	18.12	16.60	17.65	368203
2011-08-04	17.17	17.23	16.50	16.56	292952
2011-08-05	16.75	17.68	16.20	17.63	557831
2011-08-08	16.16	16.64	13.17	13.52	1283854
2011-08-09	13.60	14.45	13.52	14.43	966063
2011-08-10	14.15	15.12	13.90	14.36	522332
2011-08-11	14.58	15.94	14.54	15.68	444299
2011-08-12	16.09	16.37	15.59	15.71	222999
2011-08-15	16.10	17.15	15.94	17.06	244867
2011-08-16	16.68	17.00	15.87	15.87	266000
2011-08-17	16.05	16.37	15.95	16.10	227772
2011-08-18	15.60	16.25	15.23	15.98	373063
2011-08-19	15.96	16.23	15.58	15.60	360195
2011-08-22	16.33	16.47	15.90	15.99	239677
2011-08-23	16.19	16.32	15.82	16.15	243915
2011-08-24	16.12	16.65	16.10	16.60	230752
2011-08-25	16.82	16.90	16.33	16.74	393256
2011-08-26	16.56	17.36	16.44	17.13	152257
2011-08-29	17.56	17.88	17.48	17.69	210098
2011-08-30	17.62	18.30	17.45	18.09	125016
2011-08-31	18.37	18.89	17.67	17.94	186677
2011-09-01	17.94	18.10	17.25	17.34	131649
2011-09-02	17.06	17.06	16.22	16.50	267561
2011-09-06	16.06	16.24	15.86	16.00	230470
2011-09-07	16.41	16.60	15.96	16.57	260932
2011-09-08	16.37	16.80	15.92	16.05	277877
2011-09-09	15.80	16.00	15.26	15.53	101477
2011-09-12	15.53	15.77	14.78	15.29	146248
2011-09-13	15.32	15.63	15.18	15.53	197008
2011-09-14	15.63	16.22	15.47	15.92	190557
2011-09-15	16.12	16.20	15.90	16.18	140487
2011-09-16	16.20	16.20	15.85	15.92	66152
2011-09-19	15.46	15.75	15.02	15.65	148007
2011-09-20	15.75	15.80	15.17	15.22	114756
2011-09-21	15.16	15.20	14.21	14.27	158348
2011-09-22	13.95	14.06	13.20	13.60	532537
2011-09-23	13.46	14.46	13.42	13.84	163852
2011-09-26	13.94	14.14	13.70	14.12	230733
2011-09-27	14.62	15.10	14.24	14.81	202178
2011-09-28	14.81	15.20	14.48	14.50	154447
2011-09-29	14.99	15.28	14.39	15.01	180749
2011-09-30	14.65	15.26	14.52	14.58	182050
2011-10-03	14.33	14.46	13.32	13.40	228597
2011-10-04	13.13	13.94	12.63	13.91	259758
2011-10-05	13.85	14.20	13.80	14.12	213090
2011-10-06	14.12	14.75	13.97	14.68	197675
2011-10-07	14.88	15.06	14.60	14.76	200635
2011-10-10	15.19	15.59	15.15	15.54	85799
2011-10-11	15.37	15.78	15.25	15.57	76114
2011-10-12	15.79	16.15	15.78	15.92	154931
2011-10-13	15.72	15.85	15.25	15.51	111831
2011-10-14	15.72	16.05	15.53	16.01	72857
2011-10-17	16.02	16.02	15.11	15.31	75045
2011-10-18	15.34	15.91	14.91	15.74	100183
2011-10-19	15.63	15.76	15.18	15.23	37135
2011-10-20	15.30	15.30	14.63	15.08	65436
2011-10-21	15.40	15.75	15.23	15.68	145969
2011-10-24	15.85	16.31	15.71	16.19	144066
2011-10-25	16.11	16.11	15.45	15.48	96700
2011-10-26	15.83	15.98	15.49	15.79	121917
2011-10-27	16.32	16.93	16.11	16.58	207353
2011-10-28	16.59	16.77	16.30	16.36	133021
2011-10-31	16.04	16.05	15.19	15.20	176427
2011-11-01	15.00	15.07	14.55	14.83	123182
2011-11-02	15.10	15.17	14.62	14.90	145374
2011-11-03	15.17	15.32	14.61	14.91	157447
2011-11-04	14.64	15.28	14.56	15.28	149425
2011-11-07	15.13	15.13	13.35	14.64	278110
2011-11-08	14.54	14.69	13.90	14.00	253187
2011-11-09	13.61	13.67	13.03	13.40	240820
2011-11-10	13.50	13.59	13.30	13.44	139238
2011-11-11	13.64	13.83	13.47	13.55	188905
2011-11-14	13.58	13.67	13.16	13.25	83794
2011-11-15	13.15	13.44	13.15	13.39	109288
2011-11-16	13.14	13.55	13.14	13.18	63670
2011-11-17	13.23	13.23	12.81	13.00	245337
2011-11-18	13.08	13.35	12.89	13.33	115379
2011-11-21	12.98	13.52	12.78	13.30	177882
2011-11-22	13.23	14.05	13.10	13.80	251358
2011-11-23	13.65	14.08	13.57	13.87	257760
2011-11-25	13.71	14.14	13.71	14.07	96772
2011-11-28	14.58	14.84	14.31	14.50	117949
2011-11-29	14.51	14.51	13.85	14.01	165397
2011-11-30	14.60	15.00	14.55	14.93	225135
2011-12-01	14.86	15.26	14.65	14.74	100953
2011-12-02	14.99	15.07	14.70	14.78	93313
2011-12-05	15.15	15.28	14.91	14.99	79447
2011-12-06	15.01	15.01	14.68	14.82	71807
2011-12-07	14.78	14.78	14.37	14.71	60901
2011-12-08	14.48	14.60	14.00	14.09	115277
2011-12-09	14.08	14.33	14.08	14.28	46151
2011-12-12	14.00	14.35	13.91	14.32	81044
2011-12-13	14.49	14.62	13.82	13.89	95356
2011-12-14	13.71	13.83	13.43	13.55	134605
2011-12-15	13.68	13.92	13.52	13.61	88498
2011-12-16	13.62	14.07	13.54	13.69	51286
2011-12-19	13.77	13.88	13.22	13.27	73147
2011-12-20	13.54	13.95	13.52	13.83	60313
2011-12-21	13.77	13.91	13.45	13.85	57282
2011-12-22	13.90	14.15	13.86	13.88	112947
2011-12-23	13.92	14.05	13.81	13.96	79940
2011-12-27	13.93	13.96	13.65	13.90	66548
2011-12-28	13.84	13.88	13.44	13.65	140745
2011-12-29	13.64	13.80	13.57	13.67	71597
2011-12-30	13.64	13.93	13.62	13.79	85251
2012-01-03	14.03	14.48	14.03	14.41	150386
2012-01-04	14.38	14.88	14.30	14.70	73783
2012-01-05	14.57	14.92	14.34	14.85	49142
2012-01-06	14.78	14.84	14.49	14.62	26597
2012-01-09	14.73	14.95	14.46	14.90	57036
2012-01-10	15.04	15.25	14.98	15.17	53273
2012-01-11	15.08	15.33	15.03	15.30	27037
2012-01-12	15.33	15.46	15.18	15.38	55267
2012-01-13	15.29	15.38	15.01	15.25	78059
2012-01-17	15.46	15.50	15.34	15.48	42937
2012-01-18	15.49	15.66	15.38	15.59	45084
2012-01-19	15.71	15.99	15.66	15.90	67735
2012-01-20	15.81	16.18	15.72	16.09	56122
2012-01-23	16.08	16.15	15.91	16.06	37024
2012-01-24	15.93	16.00	15.75	15.97	32244
2012-01-25	15.85	16.00	15.75	16.00	36851
2012-01-26	16.13	16.19	15.51	15.63	77248
2012-01-27	15.56	15.64	15.10	15.22	80335
2012-01-30	15.03	15.28	14.97	15.23	46317
2012-01-31	15.30	15.59	15.18	15.59	78915
2012-02-01	15.79	15.89	15.72	15.84	81044
2012-02-02	15.90	16.18	15.77	16.12	107683
2012-02-03	16.26	16.60	16.23	16.53	103034
2012-02-06	16.57	16.57	16.28	16.42	61409
2012-02-07	16.37	16.48	16.20	16.35	56212
2012-02-08	16.31	16.40	16.14	16.27	56239
2012-02-09	16.27	16.28	16.06	16.12	43832
2012-02-10	16.01	16.07	15.66	16.06	96705
2012-02-13	16.19	16.98	16.03	16.92	149298
2012-02-14	16.90	16.95	16.62	16.81	67582
2012-02-15	16.80	16.80	16.32	16.40	83786
2012-02-16	16.37	16.60	16.37	16.53	64563
2012-02-17	16.64	16.64	16.38	16.55	76430
2012-02-21	16.54	16.60	16.39	16.60	64231
2012-02-22	16.49	16.64	16.38	16.44	91343
2012-02-23	16.42	16.46	16.30	16.31	45789
2012-02-24	16.32	16.46	16.21	16.27	64268
2012-02-27	17.01	17.49	16.35	17.05	266171
2012-02-28	17.10	17.36	16.79	17.07	111127
2012-02-29	17.04	17.04	16.61	16.87	125442
2012-03-01	16.92	16.92	16.43	16.52	61371
2012-03-02	16.48	16.60	16.28	16.34	58011
2012-03-05	16.31	16.31	15.38	15.70	119046
2012-03-06	15.30	15.30	14.85	14.96	137788
2012-03-07	14.95	15.25	14.95	15.20	46180
2012-03-08	15.36	15.83	15.34	15.71	76501
2012-03-09	15.81	16.05	15.81	15.94	50026
2012-03-12	15.95	16.36	15.88	16.25	93806
2012-03-13	16.36	17.18	16.36	17.15	138792
2012-03-14	17.20	17.35	17.04	17.22	138236
2012-03-15	17.22	18.52	17.20	17.86	215930
2012-03-16	17.77	17.91	17.44	17.45	107326
2012-03-19	17.48	17.72	17.31	17.45	76864
2012-03-20	17.22	17.22	16.75	16.88	89408
2012-03-21	16.92	16.92	16.64	16.86	59062
2012-03-22	16.63	16.75	16.39	16.72	89427
2012-03-23	16.72	16.92	16.55	16.91	61387
2012-03-26	17.15	17.50	16.81	16.83	58003
2012-03-27	16.93	16.93	16.26	16.31	122934
2012-03-28	16.31	16.36	15.52	15.64	153006
2012-03-29	15.52	15.70	15.47	15.65	63574
2012-03-30	15.78	15.91	15.67	15.87	51104
2012-04-02	15.86	15.95	15.64	15.91	39142
2012-04-03	15.93	15.96	15.60	15.72	40413
2012-04-04	15.51	15.51	15.22	15.35	58897
2012-04-05	15.22	15.42	15.16	15.21	38809
2012-04-09	15.01	15.11	14.81	15.01	96152
2012-04-10	14.96	15.01	14.45	14.52	151846
2012-04-11	14.76	14.84	14.34	14.44	84062
2012-04-12	14.52	14.85	14.43	14.66	139340
2012-04-13	14.65	14.65	14.38	14.50	35669
2012-04-16	14.64	15.06	14.42	14.44	62148
2012-04-17	14.56	14.85	14.48	14.67	46056
2012-04-18	14.56	14.62	14.45	14.52	37197
2012-04-19	14.54	14.66	14.34	14.50	53596
2012-04-20	14.56	14.75	14.55	14.65	26966
2012-04-23	14.45	14.53	14.25	14.40	45297
2012-04-24	14.40	14.40	14.20	14.27	40593
2012-04-25	14.40	14.40	14.16	14.17	42041
2012-04-26	14.17	14.39	14.17	14.30	25683
2012-04-27	14.33	14.39	14.24	14.31	42136
2012-04-30	14.32	14.32	14.03	14.17	37672
2012-05-01	14.14	14.40	14.10	14.17	36953
2012-05-02	14.06	14.16	14.01	14.06	32596
2012-05-03	14.03	14.13	13.91	14.00	82537
2012-05-04	13.89	13.89	13.73	13.84	58979
2012-05-07	13.79	13.81	13.69	13.74	36656
2012-05-08	13.65	13.70	13.50	13.64	45884
2012-05-09	13.43	13.46	13.29	13.39	57307
2012-05-10	13.57	13.57	13.28	13.46	79308
2012-05-11	13.29	13.57	13.22	13.31	60124
2012-05-14	14.18	14.18	13.10	13.55	65174
2012-05-15	13.55	13.64	12.16	12.39	122065
2012-05-16	12.46	12.50	11.88	12.04	73121
2012-05-17	12.00	12.07	11.70	12.02	159919
2012-05-18	12.07	13.19	11.95	12.48	153017
2012-05-21	12.45	12.73	12.39	12.60	46430
2012-05-22	12.68	12.68	12.23	12.28	93398
2012-05-23	12.15	12.46	12.00	12.43	39483
2012-05-24	12.44	12.48	12.25	12.47	38519
2012-05-25	12.46	12.48	12.30	12.43	12748
2012-05-29	12.49	12.96	12.42	12.84	43311
2012-05-30	12.61	12.62	12.50	12.52	21116
2012-05-31	12.47	12.52	12.21	12.42	39635
2012-06-01	12.22	12.55	12.22	12.43	87149
2012-06-04	12.40	12.68	12.16	12.20	56019
2012-06-05	12.20	12.29	11.90	12.03	70368
2012-06-06	12.21	12.44	12.21	12.42	46590
2012-06-07	12.62	12.68	12.26	12.35	44084
2012-06-08	12.27	12.42	12.09	12.40	49418
2012-06-11	12.60	12.60	12.15	12.18	71988
2012-06-12	12.17	12.39	12.09	12.33	27385
2012-06-13	12.28	12.37	12.15	12.24	23439
2012-06-14	12.28	12.34	11.98	12.12	60655
2012-06-15	12.21	13.20	12.15	13.16	199003
2012-06-18	13.13	13.13	12.79	12.99	47286
2012-06-19	13.00	13.95	12.96	13.79	102988
2012-06-20	13.80	13.89	13.43	13.75	48692
2012-06-21	13.68	13.69	13.00	13.30	103518
2012-06-22	13.38	13.51	13.14	13.24	42540
2012-06-25	13.16	13.46	12.94	13.31	121755
2012-06-26	12.40	13.74	12.22	13.53	234938
2012-06-27	13.53	13.60	13.25	13.52	78042
2012-06-28	13.38	13.48	13.00	13.41	55864
2012-06-29	13.64	13.75	13.42	13.67	42888
2012-07-02	13.70	13.70	13.22	13.55	54322
2012-07-03	13.54	13.91	13.49	13.69	33742
2012-07-05	13.55	13.72	13.32	13.63	45298
2012-07-06	13.48	13.48	13.07	13.25	31611
2012-07-09	13.24	13.24	12.87	13.04	36862
2012-07-10	13.18	13.32	12.84	12.95	66170
2012-07-11	12.96	13.39	12.74	12.93	63045
2012-07-12	12.80	12.90	12.50	12.82	48302
2012-07-13	12.82	12.94	12.82	12.91	28085
2012-07-16	12.82	13.21	12.70	13.01	62060
2012-07-17	13.07	13.07	12.76	12.77	31900
2012-07-18	12.75	12.99	12.75	12.93	16288
2012-07-19	12.99	13.10	12.70	12.80	145841
2012-07-20	12.72	12.85	12.53	12.66	22092
2012-07-23	12.53	12.72	12.33	12.55	29699
2012-07-24	12.54	12.60	12.21	12.30	39622
2012-07-25	12.30	12.51	12.26	12.39	60383
2012-07-26	12.61	12.63	12.28	12.56	62580
2012-07-27	12.60	12.78	12.50	12.77	36031
2012-07-30	12.74	12.75	12.55	12.66	31667
2012-07-31	12.67	12.78	12.42	12.74	133075
2012-08-01	12.74	12.89	12.65	12.76	77901
2012-08-02	12.65	13.02	12.65	12.89	37584
2012-08-03	13.09	13.30	13.03	13.15	77199
2012-08-06	13.15	13.32	12.87	13.32	92894
2012-08-07	13.38	13.85	13.23	13.77	116528
2012-08-08	13.77	13.79	13.49	13.56	30406
2012-08-09	13.50	13.80	13.37	13.79	73742
2012-08-10	13.01	13.16	12.53	13.07	82866
2012-08-13	13.03	13.13	12.58	13.04	40426
2012-08-14	13.04	13.04	12.80	12.92	27999
2012-08-15	12.94	13.14	12.82	13.02	46647
2012-08-16	13.01	13.20	12.92	13.09	33539
2012-08-17	13.05	13.14	12.87	12.97	43819
2012-08-20	13.00	13.11	12.87	13.06	45553
2012-08-21	13.13	13.23	13.04	13.18	31894
2012-08-22	13.17	13.17	13.00	13.07	15432
2012-08-23	13.02	13.06	12.80	12.90	74587
2012-08-24	12.87	13.31	12.82	13.14	63457
2012-08-27	13.11	13.35	12.82	12.99	53742
2012-08-28	12.94	13.06	12.81	13.01	21843
2012-08-29	13.05	13.09	12.93	12.95	35372
2012-08-30	12.87	12.99	12.79	12.79	23365
2012-08-31	12.83	12.83	12.60	12.67	23840
2012-09-04	12.61	12.73	12.52	12.53	12021
2012-09-05	12.55	12.81	12.50	12.81	36050
2012-09-06	12.80	12.92	12.74	12.80	67395
2012-09-07	13.00	13.43	12.89	13.09	47212
2012-09-10	12.91	13.35	12.91	13.28	25417
2012-09-11	13.28	13.43	12.90	13.02	58514
2012-09-12	13.20	13.45	12.95	12.99	28670
2012-09-13	12.89	13.23	12.79	13.11	30592
2012-09-14	13.20	13.39	12.89	13.13	28422
2012-09-17	13.02	13.18	12.58	12.71	45632
2012-09-18	12.60	12.74	12.58	12.74	14292
2012-09-19	12.74	12.99	12.66	12.85	38866
2012-09-20	12.81	12.85	12.68	12.79	31477
2012-09-21	12.81	12.89	12.58	12.82	40413
2012-09-24	12.68	12.78	12.68	12.71	23417
2012-09-25	12.73	12.80	12.60	12.60	44223
2012-09-26	12.60	12.64	12.34	12.42	41526
2012-09-27	12.36	12.45	12.10	12.40	82828
2012-09-28	12.34	12.80	12.34	12.75	32930
2012-10-01	12.75	12.80	12.64	12.72	20194
2012-10-02	12.72	13.14	12.71	13.05	51772
2012-10-03	13.09	13.26	12.91	13.05	31001
2012-10-04	13.05	13.25	12.93	13.23	20861
2012-10-05	13.23	13.58	13.10	13.42	48864
2012-10-08	13.42	13.48	13.22	13.48	30428
2012-10-09	13.45	13.66	13.38	13.63	32091
2012-10-10	13.45	13.70	13.34	13.53	86359
2012-10-11	13.40	13.50	13.30	13.34	10811
2012-10-12	13.33	13.34	12.93	12.97	33253
2012-10-15	12.86	13.00	12.86	12.94	13341
2012-10-16	12.92	13.10	12.92	13.05	11630
2012-10-17	13.06	13.63	12.89	13.44	43755
2012-10-18	13.48	13.62	13.30	13.62	71381
2012-10-19	13.61	13.65	13.38	13.43	15246
2012-10-22	13.45	13.99	13.44	13.96	76428
2012-10-23	13.74	13.95	13.55	13.59	22494
2012-10-24	13.71	13.71	13.41	13.50	19768
2012-10-25	13.65	13.87	13.54	13.69	20081
2012-10-26	13.64	13.68	13.47	13.51	7736
2012-10-31	13.55	13.86	13.55	13.86	18384
2012-11-01	13.88	14.44	13.85	14.44	38276
2012-11-02	14.42	14.67	14.31	14.46	33516
2012-11-05	14.50	14.69	14.36	14.62	22162
2012-11-06	14.67	14.69	14.45	14.59	46291
2012-11-07	14.54	14.54	14.11	14.25	31635
2012-11-08	14.10	14.17	13.65	13.66	48030
2012-11-09	13.41	13.95	13.25	13.68	24325
2012-11-12	13.54	14.58	13.54	14.41	86260
2012-11-13	14.35	14.48	13.94	14.30	39940
2012-11-14	14.21	14.47	14.21	14.32	30847
2012-11-15	14.31	14.41	14.04	14.14	40936
2012-11-16	14.09	14.24	13.95	14.11	25461
2012-11-19	14.29	14.74	14.23	14.61	71344
2012-11-20	14.64	14.85	14.50	14.71	35342
2012-11-21	14.65	14.83	14.65	14.81	30359
2012-11-23	14.88	15.15	14.88	15.05	19268
2012-11-26	15.14	15.34	14.76	15.30	53360
2012-11-27	15.39	15.43	15.10	15.24	44186
2012-11-28	15.10	15.39	15.06	15.37	35863
2012-11-29	15.36	15.50	15.21	15.41	23075
2012-11-30	15.52	15.52	15.15	15.29	14363
2012-12-03	15.29	15.43	15.10	15.24	30498
2012-12-04	15.27	15.48	15.10	15.48	30953
2012-12-05	15.47	15.67	15.35	15.48	44877
2012-12-06	15.39	15.73	15.36	15.65	18960
2012-12-07	15.70	15.85	15.69	15.80	17846
2012-12-10	15.94	16.00	15.85	16.00	33858
2012-12-11	16.00	16.20	15.72	15.80	56957
2012-12-12	15.60	15.97	15.60	15.94	21825
2012-12-13	15.81	15.91	15.40	15.69	37227
2012-12-14	15.70	16.10	15.60	15.68	75645
2012-12-17	15.75	15.93	15.68	15.89	25657
2012-12-18	15.87	15.87	15.58	15.80	20103
2012-12-19	15.75	15.87	15.70	15.72	15743
2012-12-20	15.78	15.78	15.28	15.33	32413
2012-12-21	15.25	15.49	15.07	15.49	62960
2012-12-24	15.50	15.84	15.17	15.84	14773
2012-12-26	15.77	15.89	15.32	15.53	24091
2012-12-27	15.60	15.62	15.35	15.55	47595
2012-12-28	15.37	15.84	15.37	15.57	41487
2012-12-31	15.65	15.78	15.44	15.77	32709
2013-01-02	15.89	17.14	15.72	17.08	235984
2013-01-03	16.98	17.05	16.50	16.70	42775
2013-01-04	16.88	17.37	16.73	17.18	56980
2013-01-07	17.17	17.70	16.73	17.59	69150
2013-01-08	17.53	17.59	17.02	17.12	54624
2013-01-09	17.15	17.38	17.15	17.27	51126
2013-01-10	17.49	17.71	17.34	17.45	59241
2013-01-11	17.39	17.64	17.05	17.34	43497
2013-01-14	17.42	17.60	16.98	17.19	47943
2013-01-15	17.05	17.66	16.86	17.51	42444
2013-01-16	17.42	17.83	17.42	17.69	87950
2013-01-17	17.70	18.01	17.55	17.89	24318
2013-01-18	18.00	18.22	17.95	17.99	46404
2013-01-22	18.07	18.19	18.00	18.10	26926
2013-01-23	18.05	18.20	18.00	18.13	37328
2013-01-24	18.16	18.19	17.88	17.94	49480
2013-01-25	17.90	18.18	17.89	18.13	42130
2013-01-28	18.30	18.51	18.00	18.37	59431
2013-01-29	18.41	18.46	18.12	18.40	37359
2013-01-30	18.30	18.30	18.00	18.09	24411
2013-01-31	18.00	18.10	17.15	17.15	92041
2013-02-01	17.15	17.45	16.90	17.38	50222
2013-02-04	17.31	17.32	16.75	16.82	49766
2013-02-05	16.93	17.08	16.77	16.90	40972
2013-02-06	16.95	16.95	16.10	16.60	80585
2013-02-07	16.45	16.60	16.15	16.19	44863
2013-02-08	16.10	16.61	16.10	16.55	30759
2013-02-11	16.38	16.46	16.25	16.40	15869
2013-02-12	16.41	16.56	16.32	16.44	24182
2013-02-13	16.49	16.62	16.48	16.54	16196
2013-02-14	16.47	16.79	16.43	16.77	13318
2013-02-15	16.76	17.06	16.75	16.94	25541
2013-02-19	17.06	17.74	16.98	17.66	57735
2013-02-20	17.74	17.74	16.65	16.82	78095
2013-02-21	16.68	17.20	16.46	16.67	57962
2013-02-22	16.79	16.96	16.55	16.79	23942
2013-02-25	16.85	16.90	16.20	16.20	32220
2013-02-26	16.21	16.67	16.13	16.56	31983
2013-02-27	15.75	15.97	15.50	15.62	125560
2013-02-28	15.63	15.73	15.25	15.57	51422
2013-03-01	15.50	15.88	15.41	15.67	32370
2013-03-04	15.60	15.60	15.37	15.41	28803
2013-03-05	15.42	15.50	15.30	15.39	55357
2013-03-06	15.33	15.33	14.88	14.91	62874
2013-03-07	14.75	15.29	14.72	14.99	33525
2013-03-08	14.89	15.95	14.84	15.80	61422
2013-03-11	15.70	15.88	15.68	15.72	27419
2013-03-12	15.72	15.81	15.60	15.64	14632
2013-03-13	15.54	15.86	15.54	15.86	9924
2013-03-14	15.85	15.85	15.60	15.69	18561
2013-03-15	15.50	15.77	15.34	15.60	57942
2013-03-18	15.40	15.85	15.40	15.80	20645
2013-03-19	15.76	16.05	15.65	16.02	25629
2013-03-20	16.18	16.26	16.07	16.17	21189
2013-03-21	16.00	16.17	15.68	16.09	34333
2013-03-22	16.22	16.22	15.74	15.91	53574
2013-03-25	15.98	16.17	15.74	16.00	45551
2013-03-26	16.11	16.18	15.71	15.75	23023
2013-03-27	15.69	16.12	15.55	15.92	18458
2013-03-28	15.92	16.27	15.63	15.99	26680
2013-04-01	15.87	16.20	15.60	16.03	45252
2013-04-02	16.02	16.05	15.71	15.85	34868
2013-04-03	15.95	16.12	15.76	15.86	25476
2013-04-04	15.79	15.92	14.87	14.98	83809
2013-04-05	14.80	14.80	14.00	14.14	76506
2013-04-08	14.29	14.59	13.43	13.65	147068
2013-04-09	13.60	13.83	13.45	13.49	246673
2013-04-10	13.63	14.43	13.53	14.32	38048
2013-04-11	14.29	14.37	14.20	14.37	26138
2013-04-12	14.22	14.37	13.98	14.06	30822
2013-04-15	14.00	14.03	13.52	13.64	23244
2013-04-16	13.80	13.99	13.80	13.87	17312
2013-04-17	13.88	13.93	13.56	13.66	23263
2013-04-18	13.66	13.72	13.51	13.55	30698
2013-04-19	13.75	15.22	13.75	15.02	108249
2013-04-22	15.02	15.16	14.33	14.40	37139
2013-04-23	14.35	14.49	13.95	14.04	42276
2013-04-24	14.19	14.31	14.02	14.22	31396
2013-04-25	14.16	14.45	14.16	14.37	25009
2013-04-26	14.30	14.31	14.12	14.19	21317
2013-04-29	14.15	14.31	14.14	14.14	21575
2013-04-30	14.14	14.30	14.11	14.28	24504
2013-05-01	14.16	14.20	14.03	14.14	16273
2013-05-02	14.13	14.36	14.01	14.07	57791
2013-05-03	14.18	14.53	14.17	14.32	15750
2013-05-06	14.30	14.50	14.13	14.30	25220
2013-05-07	14.40	14.96	14.40	14.93	33644
2013-05-08	15.08	15.16	14.51	14.88	34734
2013-05-09	14.80	14.87	14.73	14.82	19533
2013-05-10	14.90	15.97	14.90	15.65	108022
2013-05-13	16.00	16.63	15.99	16.23	85149
2013-05-14	16.37	16.89	16.29	16.83	105640
2013-05-15	16.60	16.62	16.25	16.27	36396
2013-05-16	16.16	16.66	16.09	16.57	60767
2013-05-17	16.63	16.71	16.13	16.36	30415
2013-05-20	16.36	16.74	16.13	16.64	49658
2013-05-21	16.72	16.80	16.50	16.51	20748
2013-05-22	16.66	16.66	16.30	16.39	28818
2013-05-23	16.31	16.48	16.20	16.26	22398
2013-05-24	16.14	16.47	16.12	16.41	15753
2013-05-28	16.41	16.59	16.07	16.18	24176
2013-05-29	16.03	16.85	16.01	16.54	51319
2013-05-30	16.40	16.70	16.36	16.51	18229
2013-05-31	16.31	16.55	16.16	16.40	33348
2013-06-03	16.33	17.24	16.15	17.10	70323
2013-06-04	17.24	17.81	17.24	17.65	90673
2013-06-05	17.76	17.85	17.60	17.64	57879
2013-06-06	17.61	17.87	17.61	17.76	38278
2013-06-07	17.80	17.89	17.75	17.75	18338
2013-06-10	17.96	17.99	17.79	17.84	17915
2013-06-11	17.75	17.92	17.75	17.76	13563
2013-06-12	17.77	17.99	17.77	17.79	37347
2013-06-13	17.81	18.00	17.81	17.98	16075
2013-06-14	17.88	18.26	17.80	17.97	52302
2013-06-17	18.08	18.11	17.85	17.94	19097
2013-06-18	18.03	18.18	17.96	18.03	38804
2013-06-19	18.03	18.35	17.75	17.88	50434
2013-06-20	17.78	18.03	17.75	17.82	52764
2013-06-21	17.88	17.95	17.75	17.83	44318
2013-06-24	17.75	17.96	17.63	17.92	72514
2013-06-25	18.03	18.12	17.75	17.90	76669
2013-06-26	17.75	17.96	17.37	17.50	42949
2013-06-27	17.49	17.62	17.34	17.40	22111
2013-06-28	17.40	17.63	17.36	17.63	35837
2013-07-01	17.91	17.91	17.64	17.81	12763
2013-07-02	17.66	17.86	17.51	17.56	24270
2013-07-03	17.44	17.61	17.42	17.43	9032
2013-07-05	17.73	17.73	17.43	17.45	15928
2013-07-08	17.52	17.52	17.23	17.30	32831
2013-07-09	17.39	17.45	17.22	17.36	30642
2013-07-10	17.35	17.59	17.21	17.34	80414
2013-07-11	17.38	17.52	17.23	17.37	49435
2013-07-12	17.21	17.65	17.20	17.45	110411
2013-07-15	17.50	17.67	16.85	17.04	42186
2013-07-16	16.95	17.06	16.69	16.70	53584
2013-07-17	16.85	16.85	16.51	16.74	21536
2013-07-18	16.85	17.34	16.80	17.33	57713
2013-07-19	17.26	17.26	16.71	16.87	33305
2013-07-22	17.01	17.01	16.82	16.99	8821
2013-07-23	16.99	16.99	16.80	16.86	15303
2013-07-24	16.82	16.90	16.75	16.77	23060
2013-07-25	16.81	16.88	16.73	16.79	13241
2013-07-26	16.80	17.53	16.48	17.04	161944
2013-07-29	17.09	17.11	16.88	16.90	14223
2013-07-30	17.00	17.22	16.48	16.63	44503
2013-07-31	16.72	17.03	16.69	16.80	11709
2013-08-01	17.00	17.38	16.86	17.08	73276
2013-08-02	17.25	17.25	16.97	16.97	42588
2013-08-05	17.20	18.85	17.15	18.75	234805
2013-08-06	18.75	19.70	18.75	19.60	188173
2013-08-07	19.65	19.90	19.51	19.90	142477
2013-08-08	19.90	19.90	19.70	19.72	129043
2013-08-09	19.72	19.88	19.00	19.31	97733
2013-08-12	19.30	19.85	19.30	19.77	53995
2013-08-13	19.80	19.92	19.40	19.85	45686
2013-08-14	19.79	19.87	19.66	19.75	54093
2013-08-15	19.56	19.80	19.27	19.31	45517
2013-08-16	19.01	19.82	19.01	19.68	136820
2013-08-19	19.64	19.65	19.14	19.25	39896
2013-08-20	19.09	19.09	18.28	18.96	102718
2013-08-21	18.90	18.90	18.39	18.70	56686
2013-08-22	18.75	19.48	18.75	19.40	26326
2013-08-23	19.51	19.80	19.08	19.74	65894
2013-08-26	19.58	19.73	19.06	19.13	76887
2013-08-27	18.94	19.71	18.76	19.37	54725
2013-08-28	19.38	19.77	19.12	19.69	56813
2013-08-29	19.58	19.80	19.52	19.62	73692
2013-08-30	19.61	19.69	19.51	19.63	25804
2013-09-03	19.72	19.72	19.37	19.56	19464
2013-09-04	19.51	19.74	19.50	19.73	17167
2013-09-05	19.74	19.78	19.60	19.77	24175
2013-09-06	19.78	23.22	19.78	22.28	536372
2013-09-09	22.51	23.17	22.05	22.09	151196
2013-09-10	22.27	22.60	22.19	22.49	71891
2013-09-11	22.56	23.12	22.21	22.68	76213
2013-09-12	22.64	22.99	22.25	22.64	37957
2013-09-13	22.53	22.74	22.39	22.65	60790
2013-09-16	22.83	23.18	22.25	22.41	243954
2013-09-17	22.52	22.77	22.18	22.72	89938
2013-09-18	22.70	23.08	22.41	22.96	49875
2013-09-19	22.90	23.69	22.55	23.43	106816
2013-09-20	23.53	23.53	22.73	22.85	52905
2013-09-23	22.84	22.84	21.42	22.13	133545
2013-09-24	22.15	23.85	22.14	23.44	159532
2013-09-25	23.42	24.86	23.42	24.24	178284
2013-09-26	24.33	24.78	23.81	24.19	152203
2013-09-27	24.18	24.61	23.92	23.97	68290
2013-09-30	23.66	24.00	23.16	23.77	126480
2013-10-01	23.72	24.17	23.41	23.76	31448
2013-10-02	23.57	24.88	23.38	24.87	147592
2013-10-03	24.74	25.17	24.04	24.30	143538
2013-10-04	24.50	25.28	24.30	25.28	102438
2013-10-07	24.94	25.20	24.70	24.90	59964
2013-10-08	24.92	24.92	23.92	23.99	53812
2013-10-09	23.97	24.39	23.59	24.17	43744
2013-10-10	24.28	25.45	24.11	25.24	184030
2013-10-11	25.15	25.46	24.83	25.03	51026
2013-10-14	25.05	25.75	25.02	25.43	46286
2013-10-15	25.43	25.75	25.39	25.54	43407
2013-10-16	25.60	26.39	25.56	25.83	79187
2013-10-17	25.85	26.30	25.75	25.96	74333
2013-10-18	26.12	26.30	25.81	26.13	67249
2013-10-21	26.18	26.20	25.80	26.03	35503
2013-10-22	25.98	26.36	25.67	26.00	79015
2013-10-23	25.80	26.01	25.69	25.80	52004
2013-10-24	25.88	25.88	25.06	25.22	78646
2013-10-25	25.37	25.40	24.05	24.57	122152
2013-10-28	24.50	24.61	24.26	24.56	37542
2013-10-29	24.46	24.54	22.32	23.21	173161
2013-10-30	23.30	23.79	23.25	23.47	62082
2013-10-31	23.51	23.51	22.88	23.37	67062
2013-11-01	23.37	23.65	22.98	23.54	80483
2013-11-04	23.48	24.27	23.48	24.05	93245
2013-11-05	24.06	24.35	23.81	24.02	88733
2013-11-06	24.01	24.12	23.66	23.85	52789
2013-11-07	24.00	24.00	22.76	22.82	59676
2013-11-08	22.81	23.12	22.38	22.52	68458
2013-11-11	23.27	24.99	23.27	24.42	209465
2013-11-12	24.45	24.55	23.57	23.67	71946
2013-11-13	23.67	24.07	23.67	23.89	25491
2013-11-14	23.89	23.89	22.72	22.87	49600
2013-11-15	23.00	23.70	22.42	23.65	77895
2013-11-18	23.90	23.90	23.50	23.50	44231
2013-11-19	23.60	23.62	23.20	23.44	46867
2013-11-20	23.63	23.69	22.67	23.02	32918
2013-11-21	23.11	23.49	22.64	22.99	100575
2013-11-22	23.07	23.32	22.96	23.09	50344
2013-11-25	23.20	23.35	23.05	23.30	49446
2013-11-26	23.35	23.35	22.94	23.11	48588
2013-11-27	23.18	23.18	22.65	22.97	35148
2013-11-29	22.93	23.26	22.83	23.19	17783
2013-12-02	23.19	23.20	22.91	23.02	17861
2013-12-03	22.90	22.90	22.07	22.20	39420
2013-12-04	22.13	22.18	21.32	21.38	57472
2013-12-05	21.27	21.47	20.20	20.65	85811
2013-12-06	20.66	21.26	20.66	21.12	27526
2013-12-09	21.06	21.06	20.65	20.82	82170
2013-12-10	20.65	20.98	20.62	20.84	49111
2013-12-11	20.75	20.94	20.57	20.67	31324
2013-12-12	20.82	20.97	20.52	20.80	30801
2013-12-13	20.80	20.95	20.59	20.72	29658
2013-12-16	20.92	20.92	20.52	20.65	32436
2013-12-17	20.56	20.60	20.30	20.31	33545
2013-12-18	20.28	20.73	20.15	20.58	35501
2013-12-19	20.48	20.83	20.27	20.77	27284
2013-12-20	20.70	20.79	20.27	20.66	52899
2013-12-23	20.58	20.90	20.51	20.90	57151
2013-12-24	20.90	20.90	20.72	20.75	11699
2013-12-26	20.70	20.70	20.34	20.38	12431
2013-12-27	20.36	20.47	20.33	20.42	32065
2013-12-30	20.42	20.85	20.30	20.57	84631
2013-12-31	20.53	20.90	20.46	20.87	46157
2014-01-02	20.73	20.77	19.43	19.74	197627
2014-01-03	19.87	20.30	19.40	20.30	60048
2014-01-06	20.26	20.88	20.26	20.75	55981
2014-01-07	20.78	22.30	20.78	22.12	102142
2014-01-08	22.22	22.25	21.58	21.71	55919
2014-01-09	21.85	22.81	21.15	22.73	170780
2014-01-10	22.73	22.83	21.12	21.83	175530
2014-01-13	21.83	22.51	21.51	22.21	65556
2014-01-14	22.36	23.00	21.98	22.15	100417
2014-01-15	22.22	22.68	22.11	22.21	76710
2014-01-16	22.18	22.23	21.80	21.97	66331
2014-01-17	21.96	22.25	21.71	22.04	57932
2014-01-21	22.27	22.49	21.80	22.41	51321
2014-01-22	22.44	22.75	22.03	22.67	103370
2014-01-23	22.48	22.48	22.05	22.23	29684
2014-01-24	22.10	22.10	20.92	21.03	86381
2014-01-27	21.47	21.47	20.70	20.95	45577
2014-01-28	21.03	21.69	20.98	21.45	34907
2014-01-29	21.15	21.71	21.15	21.29	37182
2014-01-31	21.25	21.62	21.25	21.25	43691
2014-02-03	21.25	21.40	20.50	20.52	76020
2014-02-04	20.52	20.52	20.00	20.02	78320
2014-02-05	20.05	21.13	20.00	21.09	51454
2014-02-06	21.20	21.20	20.83	20.95	49435
2014-02-07	21.05	21.25	20.85	21.14	31719
2014-02-10	21.14	21.41	20.92	21.30	36781
2014-02-11	21.30	21.50	21.20	21.38	36512
2014-02-12	21.35	21.51	21.33	21.50	73329
2014-02-13	21.31	23.00	21.31	22.80	188692
2014-02-14	22.75	22.75	22.49	22.63	55890
2014-02-18	22.61	24.94	22.61	24.30	203101
2014-02-19	24.30	24.50	23.45	23.62	49132
2014-02-20	23.68	24.17	23.45	23.54	60818
2014-02-21	23.51	23.70	23.08	23.33	40126
2014-02-24	23.26	24.29	23.26	23.86	78316
2014-02-25	23.87	23.87	22.95	23.05	42546
2014-02-26	23.03	23.26	21.83	22.05	137052
2014-02-27	21.94	22.15	21.00	21.50	117997
2014-02-28	21.44	21.78	21.18	21.46	127639
2014-03-03	21.18	21.94	20.63	21.45	97044
2014-03-04	21.73	21.82	20.96	21.02	41392
2014-03-05	20.93	21.28	20.78	21.07	119986
2014-03-06	21.21	22.08	21.03	21.72	119193
2014-03-07	21.83	21.84	21.10	21.31	30592
2014-03-10	21.06	21.39	21.00	21.21	137551
2014-03-11	21.18	21.50	21.10	21.20	66302
2014-03-12	21.08	21.28	20.98	21.20	74081
2014-03-13	21.25	21.34	21.13	21.20	44642
2014-03-14	21.13	21.22	21.01	21.21	38965
2014-03-17	21.30	21.36	21.14	21.20	30909
2014-03-18	21.28	21.50	21.10	21.46	34099
2014-03-19	21.43	21.45	21.21	21.37	26097
2014-03-20	21.31	21.50	21.17	21.36	34369
2014-03-21	21.44	21.47	21.18	21.20	238192
2014-03-24	21.36	21.36	21.18	21.20	114498
2014-03-25	21.22	21.58	21.22	21.39	56976
2014-03-26	21.40	21.97	21.20	21.20	47801
2014-03-27	21.24	21.28	20.54	20.58	33778
2014-03-28	20.74	21.49	20.65	20.67	77221
2014-03-31	20.83	21.24	20.74	21.18	27139
2014-04-01	21.22	21.61	21.04	21.44	24484
2014-04-02	21.37	21.37	21.06	21.17	23582
2014-04-03	21.22	21.24	20.87	20.87	17416
2014-04-04	21.03	21.53	20.86	21.43	59321
2014-04-07	21.47	21.70	21.06	21.25	61283
2014-04-08	21.32	21.60	21.14	21.27	43387
2014-04-09	21.25	21.38	21.05	21.31	18834
2014-04-10	21.30	21.31	21.17	21.30	20578
2014-04-11	21.21	21.23	21.01	21.01	21112
2014-04-14	21.10	21.10	20.88	21.04	24610
2014-04-15	20.98	21.01	20.44	20.58	38596
2014-04-16	20.62	21.36	20.60	21.24	58223
2014-04-17	21.25	21.32	21.00	21.32	22000
2014-04-21	21.37	21.39	21.16	21.32	6542
2014-04-22	21.24	21.24	20.73	20.81	43431
2014-04-23	20.79	21.20	20.71	21.16	19487
2014-04-24	21.09	21.12	20.68	20.92	29243
2014-04-25	20.80	20.81	20.00	20.11	58285
2014-04-28	20.22	20.22	19.87	20.07	27307
2014-04-29	20.22	20.40	20.03	20.28	21226
2014-04-30	20.43	20.43	20.00	20.14	27743
2014-05-01	20.12	20.26	20.00	20.18	14942
2014-05-02	20.16	20.26	20.05	20.19	17237
2014-05-05	20.18	21.16	20.00	20.97	73111
2014-05-06	20.90	21.00	20.45	20.57	22569
2014-05-07	20.63	20.70	20.23	20.43	17242
2014-05-08	20.45	20.82	20.45	20.57	11577
2014-05-09	20.55	20.76	20.40	20.65	33297
2014-05-12	21.06	22.00	21.06	21.90	61656
2014-05-13	21.82	22.46	21.59	22.05	54512
2014-05-14	21.80	21.95	21.52	21.57	38465
2014-05-15	21.50	21.80	21.03	21.51	84959
2014-05-16	21.56	21.82	21.08	21.20	20701
2014-05-19	21.21	21.50	20.91	21.48	78715
2014-05-20	21.60	21.64	21.36	21.46	22721
2014-05-21	21.54	21.87	21.46	21.82	20878
2014-05-22	21.82	21.92	21.35	21.63	52403
2014-05-23	21.04	21.04	20.56	20.75	30086
2014-05-27	20.70	21.06	20.70	20.81	34566
2014-05-28	20.71	21.09	20.58	20.97	36858
2014-05-29	20.95	21.15	20.55	20.83	21383
2014-05-30	20.86	21.15	20.74	20.84	22733
2014-06-02	20.96	21.23	20.93	20.94	21486
2014-06-03	20.98	21.47	20.92	21.00	24489
2014-06-04	21.13	21.14	20.53	20.66	32518
2014-06-05	20.60	20.97	20.59	20.93	19440
2014-06-06	20.97	21.09	20.81	21.08	28397
2014-06-09	21.11	21.11	20.95	21.01	34069
2014-06-10	21.05	21.39	21.03	21.12	11575
2014-06-11	21.06	21.12	20.57	20.88	38679
2014-06-12	20.75	20.96	20.53	20.55	41999
2014-06-13	20.52	20.67	20.23	20.27	33854
2014-06-16	20.29	20.39	20.06	20.06	24526
2014-06-17	20.14	20.31	19.90	19.90	58726
2014-06-18	19.87	20.11	19.87	20.07	69699
2014-06-19	20.15	20.36	20.10	20.27	50172
2014-06-20	20.38	20.41	20.10	20.31	54364
2014-06-23	20.21	20.61	20.21	20.39	30764
2014-06-24	20.29	20.59	20.09	20.25	35370
2014-06-25	20.28	20.50	20.11	20.42	19745
2014-06-26	20.55	21.06	20.40	20.94	57881
2014-06-27	20.95	21.48	20.94	21.25	38901
2014-06-30	21.34	21.43	21.22	21.22	42997
2014-07-01	21.38	21.78	21.27	21.43	59241
2014-07-02	21.45	21.80	21.23	21.40	79553
2014-07-03	21.40	21.74	21.32	21.70	19883
2014-07-07	21.75	21.80	21.22	21.66	24991
2014-07-08	21.62	21.94	21.26	21.63	63986
2014-07-09	21.50	21.58	21.25	21.36	18205
2014-07-10	21.22	21.39	20.88	21.03	36744
2014-07-11	21.07	21.12	20.71	20.76	25694
2014-07-14	21.04	21.20	20.46	20.56	37104
2014-07-15	20.55	21.08	20.55	21.02	139877
2014-07-16	21.02	21.02	20.67	20.71	33302
2014-07-17	20.74	21.10	20.40	21.01	38329
2014-07-18	21.11	21.45	20.83	21.22	15227
2014-07-21	21.25	21.61	20.98	21.57	21927
2014-07-22	21.67	21.80	21.49	21.64	57543
2014-07-23	21.74	21.80	21.27	21.32	22254
2014-07-24	21.08	21.30	21.08	21.13	28028
2014-07-25	21.18	21.20	20.85	20.89	11364
2014-07-28	20.84	21.25	20.84	21.21	75292
2014-07-29	21.09	21.10	20.50	20.54	27942
2014-07-30	20.55	20.83	20.31	20.46	26252
2014-07-31	20.23	20.53	20.23	20.47	31350
2014-08-01	20.51	20.85	20.28	20.53	31793
2014-08-04	20.70	20.82	20.49	20.56	61526
2014-08-05	20.43	20.74	20.18	20.31	25494
2014-08-06	20.35	20.47	20.30	20.31	13489
2014-08-07	20.36	20.49	20.00	20.03	21430
2014-08-08	20.03	20.05	19.93	20.02	49984
2014-08-11	20.24	20.53	20.11	20.20	64550
2014-08-12	20.22	20.35	20.14	20.14	34382
2014-08-13	20.14	20.60	20.14	20.49	53856
2014-08-14	20.51	20.58	20.40	20.48	22809
2014-08-15	20.47	20.61	20.39	20.50	45936
2014-08-18	20.45	20.63	20.40	20.51	37567
2014-08-19	20.53	20.60	20.40	20.58	43464
2014-08-20	20.62	20.95	20.46	20.50	19927
2014-08-21	20.53	20.95	20.40	20.73	84930
2014-08-22	20.77	21.16	20.20	20.73	99191
2014-08-25	20.91	21.00	20.57	20.64	20435
2014-08-26	20.73	20.93	20.60	20.69	20074
2014-08-27	20.78	20.78	20.44	20.60	27939
2014-08-28	20.59	20.86	20.48	20.65	18686
2014-08-29	20.50	20.76	20.48	20.67	26289
2014-09-02	20.80	20.93	20.57	20.73	18954
2014-09-03	20.80	20.80	20.49	20.56	31593
2014-09-04	20.51	20.75	20.30	20.47	34431
2014-09-05	20.36	20.64	20.36	20.57	22903
2014-09-08	20.65	20.65	20.30	20.35	13388
2014-09-09	20.37	20.50	20.23	20.32	20215
2014-09-10	20.35	20.35	20.02	20.18	45203
2014-09-11	20.16	20.45	20.03	20.25	50214
2014-09-12	20.30	20.39	20.01	20.10	30546
2014-09-15	20.00	20.09	19.70	19.79	42649
2014-09-16	19.80	20.13	19.60	20.05	46584
2014-09-17	20.13	20.36	19.88	19.88	17309
2014-09-18	20.04	20.25	19.68	19.81	43848
2014-09-19	19.92	19.98	19.25	19.45	55421
2014-09-22	19.31	19.41	19.00	19.11	32850
2014-09-23	19.00	19.16	19.00	19.05	36501
2014-09-24	19.01	19.44	18.72	19.42	54207
2014-09-25	19.36	19.58	18.75	18.81	61819
2014-09-26	18.83	19.09	18.70	19.06	51874
2014-09-29	19.06	19.14	18.78	18.87	33489
2014-09-30	18.79	18.80	18.45	18.54	53362
2014-10-01	18.60	18.60	18.09	18.24	47093
2014-10-02	18.19	18.19	17.73	17.96	80913
2014-10-03	17.97	18.23	17.90	17.97	27718
2014-10-06	18.14	18.37	17.77	17.78	20084
2014-10-07	17.57	17.94	17.57	17.76	44533
2014-10-08	17.80	18.45	17.53	18.29	45378
2014-10-09	18.36	18.50	17.83	17.85	32923
2014-10-10	17.86	17.89	17.36	17.57	44242
2014-10-13	17.65	17.83	17.46	17.65	31348
2014-10-14	17.69	17.92	17.48	17.60	51995
2014-10-15	17.35	17.62	16.94	17.51	39442
2014-10-16	17.38	18.19	17.38	18.06	35563
2014-10-17	18.15	18.45	18.12	18.18	40899
2014-10-20	18.23	18.24	17.74	17.88	31942
2014-10-21	17.97	18.20	17.85	18.01	58498
2014-10-22	18.10	18.17	17.91	18.01	26833
2014-10-23	18.31	18.31	17.99	18.03	40986
2014-10-24	18.12	18.26	17.66	18.16	77155
2014-10-27	18.17	18.20	17.79	17.98	39589
2014-10-28	18.00	18.24	17.89	18.00	79402
2014-10-29	18.06	18.12	17.88	18.06	90438
2014-10-30	17.87	17.99	17.81	17.99	26237
2014-10-31	18.04	18.23	17.96	18.19	85830
2014-11-03	18.20	18.35	17.99	18.30	44971
2014-11-04	18.27	18.86	18.27	18.47	68792
2014-11-05	18.51	18.58	18.27	18.31	22360
2014-11-06	18.34	18.69	18.33	18.46	22687
2014-11-07	18.50	18.73	18.37	18.50	45168
2014-11-10	18.63	18.65	18.41	18.62	50672
2014-11-11	18.65	18.70	18.30	18.70	48274
2014-11-12	18.62	18.76	18.38	18.47	42799
2014-11-13	18.51	18.51	18.20	18.38	1530
2014-11-14	17.92	17.92	17.30	17.61	66509
2014-11-17	17.45	17.80	17.24	17.55	54094
2014-11-18	17.63	17.78	17.52	17.59	32639
2014-11-19	17.48	17.60	17.20	17.45	35115
2014-11-20	17.43	17.51	17.10	17.38	35703
2014-11-21	17.63	17.73	17.21	17.45	72821
2014-11-24	17.45	17.66	17.26	17.54	86988
2014-11-25	17.63	17.66	17.45	17.53	77590
2014-11-26	17.44	17.57	17.34	17.50	21790
2014-11-28	17.50	17.50	16.98	17.20	31822
2014-12-01	17.26	17.71	17.00	17.06	95212
2014-12-02	17.15	17.45	16.60	16.82	99264
2014-12-03	16.79	17.26	16.79	17.19	86499
2014-12-04	17.14	17.14	16.71	16.90	64547
2014-12-05	16.96	17.00	16.81	16.91	33038
2014-12-08	17.00	17.28	16.96	17.00	81637
2014-12-09	17.00	17.19	17.00	17.13	36949
2014-12-10	17.15	17.47	16.85	17.04	92516
2014-12-11	17.00	17.11	16.97	17.04	55768
2014-12-12	16.91	17.32	16.82	17.24	96617
2014-12-15	17.38	17.99	17.27	17.71	84472
2014-12-16	17.50	17.84	17.37	17.45	89389
2014-12-17	17.45	17.62	17.20	17.54	76668
2014-12-18	17.71	17.99	17.50	17.93	43619
2014-12-19	18.00	18.48	17.94	18.34	60778
2014-12-22	18.48	18.93	18.38	18.75	58012
2014-12-23	18.75	19.16	18.71	18.99	58566
2014-12-24	19.10	19.66	18.90	19.40	41372
2014-12-26	19.51	20.00	19.49	19.93	78091
2014-12-29	19.90	19.90	18.94	19.22	65121
2014-12-30	19.25	19.28	18.75	19.15	51822
2014-12-31	19.29	19.32	18.98	19.00	32113
2015-01-02	19.16	19.16	18.72	19.10	37151
2015-01-05	19.07	19.31	18.73	19.21	34985
2015-01-06	19.29	19.29	18.71	18.97	40373
2015-01-07	19.20	19.38	18.70	18.98	73417
2015-01-08	19.15	19.17	18.70	18.97	68022
2015-01-09	19.19	19.84	18.79	19.53	61513
2015-01-12	19.60	19.60	19.13	19.51	49172
2015-01-13	19.60	20.10	19.48	19.81	57517
2015-01-14	19.73	19.86	19.51	19.68	40373
2015-01-15	19.66	19.72	19.25	19.40	36784
2015-01-16	19.24	19.77	19.15	19.19	49714
2015-01-20	19.07	19.07	18.91	19.01	32358
2015-01-21	18.99	18.99	18.85	18.97	29372
2015-01-22	18.97	19.24	18.93	19.15	55156
2015-01-23	19.20	19.20	18.76	18.90	60449
2015-01-26	18.90	18.96	18.78	18.89	32718
2015-01-27	18.70	18.86	18.64	18.84	51856
2015-01-28	18.95	18.95	18.52	18.56	35989
2015-01-29	18.64	18.68	18.11	18.35	46777
2015-01-30	18.21	18.32	18.19	18.31	33834
2015-02-02	18.33	18.33	18.09	18.24	18800
2015-02-03	18.33	19.38	18.31	19.10	44297
2015-02-04	19.05	19.19	18.73	18.80	32825
2015-02-05	18.89	19.45	18.80	19.28	58003
2015-02-06	19.33	19.57	18.88	19.48	68358
2015-02-09	19.14	19.99	19.11	19.61	53988
2015-02-10	19.70	19.70	19.21	19.34	25781
2015-02-11	19.50	19.50	19.13	19.43	24361
2015-02-12	19.50	19.50	19.08	19.20	8423
2015-02-13	18.89	19.20	18.89	19.17	24316
2015-02-17	19.18	19.30	19.12	19.30	17655
2015-02-18	19.12	19.29	19.10	19.27	15678
2015-02-19	19.22	19.30	18.96	19.26	18247
2015-02-20	19.30	19.30	18.85	18.88	58582
2015-02-23	18.97	19.14	18.88	19.12	12054
2015-02-24	19.15	19.30	18.99	19.11	27338
2015-02-25	19.22	19.30	19.08	19.30	32937
2015-02-26	19.30	19.99	19.12	19.79	50910
2015-02-27	19.80	19.80	19.37	19.47	60406
2015-03-02	19.57	19.57	19.24	19.40	23541
2015-03-03	19.24	19.35	19.14	19.22	18544
2015-03-04	19.22	19.22	19.02	19.14	20741
2015-03-05	19.08	19.40	19.06	19.40	35009
2015-03-06	19.24	19.78	19.24	19.71	32207
2015-03-09	19.70	19.85	19.57	19.64	20044
2015-03-10	19.52	19.52	19.02	19.11	19608
2015-03-11	19.04	19.27	18.83	19.16	33817
2015-03-12	19.18	19.75	19.18	19.42	26626
2015-03-13	19.50	19.60	19.23	19.46	30042
2015-03-16	19.57	19.60	19.11	19.51	19325
2015-03-17	19.50	19.50	18.94	19.43	27556
2015-03-18	19.46	19.77	19.05	19.75	45187
2015-03-19	19.75	19.84	19.69	19.84	32111
2015-03-20	19.85	19.85	19.39	19.39	79040
2015-03-23	19.53	19.84	19.53	19.61	29794
2015-03-24	19.70	20.08	19.56	19.90	117981
2015-03-25	19.97	20.18	19.81	19.84	41537
2015-03-26	19.86	20.00	19.51	19.56	18056
2015-03-27	19.63	19.71	19.21	19.36	18145
2015-03-30	19.47	19.69	19.35	19.52	23741
2015-03-31	19.37	19.75	19.19	19.74	35183
2015-04-01	19.70	20.49	19.70	20.45	35448
2015-04-02	20.50	20.59	20.03	20.12	39782
2015-04-06	20.11	20.82	20.11	20.50	107005
2015-04-07	20.61	20.70	20.40	20.40	30281
2015-04-08	20.60	20.68	20.37	20.42	40358
2015-04-09	20.50	20.74	20.26	20.43	74963
2015-04-10	20.36	20.62	20.23	20.35	20801
2015-04-13	20.43	20.72	20.35	20.60	18819
2015-04-14	20.67	20.69	20.29	20.35	10389
2015-04-15	20.25	20.51	20.20	20.30	18631
2015-04-16	20.35	20.70	20.35	20.52	13752
2015-04-17	20.46	20.68	20.20	20.32	49556
2015-04-20	20.40	20.73	20.24	20.42	72516
2015-04-21	20.44	20.64	20.32	20.64	34202
2015-04-22	20.63	20.80	20.51	20.71	40691
2015-04-23	20.75	20.96	20.62	20.92	54619
2015-04-24	20.92	20.92	20.31	20.48	26110
2015-04-27	20.56	20.84	20.46	20.62	29761
2015-04-28	20.66	20.66	20.38	20.63	31748
2015-04-29	20.41	20.66	20.40	20.48	45210
2015-04-30	20.30	20.49	19.92	20.16	39141
2015-05-01	20.31	20.40	19.79	19.89	37086
2015-05-04	19.89	20.18	19.89	20.08	36389
2015-05-05	20.09	20.14	19.92	20.07	21037
2015-05-06	20.02	20.19	19.87	20.10	53164
2015-05-07	19.75	20.89	19.30	20.36	291825
2015-05-08	20.51	20.51	19.74	19.95	44684
2015-05-11	19.89	20.42	19.89	20.15	42157
2015-05-12	20.09	20.09	19.61	19.71	49187
2015-05-13	19.76	20.10	19.75	20.02	26137
2015-05-14	20.09	20.68	19.98	20.54	56220
2015-05-15	20.49	20.49	19.83	19.91	42106
2015-05-18	19.97	19.97	19.24	19.48	55728
2015-05-19	19.49	19.53	18.94	19.17	58756
2015-05-20	19.18	19.90	19.16	19.54	78817
2015-05-21	19.47	20.08	19.47	19.65	80412
2015-05-22	19.67	20.00	18.88	19.00	73739
2015-05-26	18.99	19.14	18.50	19.08	73206
2015-05-27	19.12	19.27	18.95	19.23	23412
2015-05-28	19.19	19.19	18.87	18.98	38120
2015-05-29	19.01	19.01	18.73	18.78	38488
2015-06-01	18.76	18.85	18.33	18.56	35909
2015-06-02	18.54	19.20	18.53	19.13	69332
2015-06-03	18.12	18.47	18.03	18.24	44117
2015-06-04	18.22	18.30	18.01	18.09	34293
2015-06-05	18.05	18.23	17.96	17.98	41988
2015-06-08	17.93	17.94	17.38	17.51	45856
2015-06-09	17.46	18.23	17.46	18.19	45599
2015-06-10	18.22	18.95	18.07	18.76	82893
2015-06-11	19.04	19.36	18.24	18.36	58880
2015-06-12	18.41	18.66	18.31	18.39	32267
2015-06-15	18.31	18.60	18.16	18.60	35278
2015-06-16	18.50	18.63	18.34	18.49	40634
2015-06-17	18.49	18.54	18.30	18.50	21120
2015-06-18	18.55	18.73	18.26	18.26	34146
2015-06-19	18.43	18.43	17.65	17.98	40793
2015-06-22	18.09	18.16	17.86	17.93	21542
2015-06-23	17.93	18.15	17.77	18.07	22893
2015-06-24	18.13	18.25	17.90	18.19	24279
2015-06-25	18.19	18.20	17.72	17.74	24939
2015-06-26	17.50	17.75	17.35	17.35	35702
2015-06-29	17.16	17.30	16.83	16.88	38583
2015-06-30	16.97	16.97	16.66	16.75	24070
2015-07-01	16.81	16.93	16.61	16.73	23430
2015-07-02	16.72	16.94	16.65	16.67	11647
2015-07-06	16.70	16.96	16.61	16.68	38017
2015-07-07	16.64	16.77	15.57	16.76	73976
2015-07-08	16.54	16.65	15.96	16.00	22805
2015-07-09	16.20	16.53	15.96	15.96	43206
2015-07-10	16.06	16.21	15.74	15.74	43906
2015-07-13	15.82	16.24	15.78	16.04	44385
2015-07-14	16.04	16.32	15.60	16.14	25419
2015-07-15	16.17	16.20	15.65	15.65	14139
2015-07-16	15.71	15.87	15.58	15.77	25754
2015-07-17	15.92	15.93	15.67	15.78	25127
2015-07-20	15.78	15.78	15.26	15.34	20097
2015-07-21	15.30	15.47	15.27	15.44	47795
2015-07-22	15.39	15.39	15.25	15.27	29375
2015-07-23	15.35	15.42	15.22	15.22	32741
2015-07-24	15.23	15.29	15.13	15.29	43703
2015-07-27	15.13	15.13	15.02	15.06	27606
2015-07-28	15.07	15.07	14.63	14.87	97007
2015-07-29	14.82	15.10	14.61	14.97	40616
2015-07-30	15.02	15.02	14.77	14.92	15403
2015-07-31	14.90	15.04	14.51	14.97	25183
2015-08-03	14.74	15.08	14.61	14.93	54417
2015-08-04	14.98	15.09	14.67	14.72	23864
2015-08-05	14.80	15.01	14.69	14.80	14988
2015-08-06	14.78	14.90	14.62	14.76	20065
2015-08-07	14.68	14.85	14.68	14.71	15785
2015-08-10	14.78	14.98	14.74	14.79	30292
2015-08-11	14.98	15.30	14.91	15.25	58143
2015-08-12	15.09	15.09	14.33	14.41	93168
2015-08-13	14.53	14.81	14.51	14.74	33392
2015-08-14	14.77	15.22	14.65	15.12	39163
2015-08-17	15.07	15.14	14.95	15.00	28770
2015-08-18	15.00	15.26	15.00	15.17	30839
2015-08-19	15.12	15.19	14.95	15.00	25888
2015-08-20	15.03	15.03	14.97	14.97	29428
2015-08-21	15.00	15.10	14.96	15.01	43043
2015-08-24	14.52	14.53	14.05	14.18	87504
2015-08-25	14.72	15.06	14.64	14.91	93383
2015-08-26	15.00	15.00	14.25	14.25	32217
2015-08-27	14.50	14.81	14.03	14.73	49508
2015-08-28	14.73	14.78	14.51	14.78	44592
2015-08-31	14.65	14.75	14.56	14.61	15725
2015-09-01	14.45	14.64	13.82	13.82	53360
2015-09-02	13.99	14.09	13.87	13.92	23510
2015-09-03	13.89	13.98	13.82	13.98	40866
2015-09-04	14.03	14.17	13.88	13.88	19154
2015-09-08	14.04	14.04	13.84	13.89	28491
2015-09-09	13.90	14.20	13.90	14.16	19699
2015-09-10	14.09	14.09	13.75	13.94	41122
2015-09-11	14.00	14.00	13.75	13.80	19107
2015-09-14	13.81	13.81	13.30	13.35	16214
2015-09-15	13.33	13.40	13.32	13.35	18914
2015-09-16	13.35	13.49	13.32	13.35	12826
2015-09-17	13.36	13.47	13.24	13.36	90871
2015-09-18	13.25	13.56	13.12	13.12	32965
2015-09-21	13.20	13.21	13.00	13.02	22988
2015-09-22	13.00	13.05	12.58	12.80	77363
2015-09-23	12.83	12.84	12.25	12.25	18115
2015-09-24	12.53	12.72	12.41	12.60	42256
2015-09-25	12.59	12.66	12.45	12.45	20219
2015-09-28	12.45	12.47	12.25	12.29	35381
2015-09-29	12.19	12.32	11.85	12.15	149821
2015-09-30	12.27	12.49	12.19	12.37	31125
2015-10-01	12.37	12.50	12.23	12.31	20834
2015-10-02	12.30	12.84	12.30	12.84	34451
2015-10-05	12.84	13.33	12.76	13.15	22107
2015-10-06	13.10	13.36	12.86	13.17	30441
2015-10-07	13.11	13.60	12.92	13.08	102906
2015-10-08	12.97	13.62	12.97	13.51	32070
2015-10-09	13.55	13.67	13.33	13.42	13346
2015-10-12	13.35	13.42	13.06	13.23	28360
2015-10-13	13.06	13.21	13.00	13.18	16112
2015-10-14	13.11	13.17	13.02	13.06	7719
2015-10-15	13.01	13.30	12.68	13.27	61794
2015-10-16	13.19	13.25	13.01	13.23	14034
2015-10-19	13.12	13.14	12.93	13.08	21348
2015-10-20	13.10	13.33	12.85	13.02	11370
2015-10-21	13.01	13.17	12.92	12.93	19712
2015-10-22	12.87	13.58	12.87	13.44	52596
2015-10-23	13.54	13.84	13.47	13.73	18920
2015-10-26	13.68	13.76	13.60	13.64	27763
2015-10-27	13.44	13.60	13.36	13.38	25976
2015-10-28	13.42	13.42	12.98	13.27	79585
2015-10-29	13.24	13.41	13.14	13.17	15057
2015-10-30	13.22	13.23	12.99	12.99	45570
2015-11-02	13.11	13.24	13.09	13.13	27397
2015-11-03	13.05	13.42	13.05	13.11	20922
2015-11-04	13.06	13.10	12.91	13.00	26734
2015-11-05	13.00	13.15	12.85	13.02	15824
2015-11-06	12.96	13.16	12.76	12.95	13777
2015-11-09	12.90	13.00	12.79	12.79	32584
2015-11-10	12.70	12.72	12.00	12.04	68522
2015-11-11	12.06	12.21	11.92	12.06	45448
2015-11-12	11.96	12.08	11.90	11.90	27509
2015-11-13	11.92	12.00	11.80	11.88	18776
2015-11-16	11.86	11.97	11.70	11.79	61880
2015-11-17	11.77	11.94	11.70	11.84	21027
2015-11-18	11.83	12.08	11.81	11.90	56870
2015-11-19	11.85	12.04	11.75	12.00	47972
2015-11-20	12.00	12.24	12.00	12.13	26976
2015-11-23	12.11	12.44	12.10	12.20	21205
2015-11-24	12.20	12.27	11.92	12.07	50293
2015-11-25	12.01	12.01	11.80	11.94	31100
2015-11-27	11.89	12.05	11.77	11.99	18710
2015-11-30	11.97	12.03	11.83	11.85	138203
2015-12-01	11.83	12.08	11.66	11.71	46614
2015-12-02	11.62	11.72	11.52	11.57	21436
2015-12-03	11.55	11.58	11.11	11.40	97180
2015-12-04	11.34	11.58	11.24	11.41	82029
2015-12-07	11.40	11.45	11.21	11.30	61348
2015-12-08	11.20	11.48	11.09	11.41	65245
2015-12-09	11.41	11.45	11.27	11.43	19590
2015-12-10	11.34	11.47	11.17	11.35	26205
2015-12-11	11.16	11.46	11.00	11.08	235718
2015-12-14	11.01	11.31	11.00	11.06	22820
2015-12-15	11.00	11.07	10.75	10.81	61577
2015-12-16	10.70	11.08	10.70	11.07	53318
2015-12-17	10.98	10.98	10.75	10.89	29732
2015-12-18	10.77	11.03	10.77	10.79	106984
2015-12-21	10.83	11.06	10.72	10.89	71708
2015-12-22	10.92	11.00	10.63	10.81	75525
2015-12-23	10.78	10.98	10.71	10.83	48013
2015-12-24	10.73	10.79	10.71	10.78	13607
2015-12-28	10.67	10.74	10.45	10.59	79138
2015-12-29	10.52	10.71	10.52	10.70	71243
2015-12-30	10.69	10.80	10.62	10.79	26078
2015-12-31	10.78	10.85	10.70	10.76	76808
2016-01-04	10.59	10.77	10.45	10.72	37602
2016-01-05	10.66	10.76	10.62	10.74	19190
2016-01-06	10.68	10.68	10.46	10.48	33116
2016-01-07	10.32	10.36	10.02	10.11	66105
2016-01-08	10.32	10.33	10.01	10.02	27751
2016-01-11	10.00	10.05	9.80	9.80	27122
2016-01-12	9.79	9.85	9.25	9.25	38603
2016-01-13	9.29	9.48	8.97	9.00	49684
2016-01-14	8.96	8.98	8.55	8.84	77225
2016-01-15	8.70	8.93	8.68	8.77	25634
2016-01-19	8.79	8.95	8.73	8.75	28979
2016-01-20	8.65	8.65	8.49	8.60	59973
2016-01-21	8.57	8.74	8.51	8.70	42871
2016-01-22	8.80	9.15	8.70	9.04	140810
2016-01-25	9.12	9.73	8.91	9.07	33492
2016-01-26	9.05	9.07	8.90	9.06	23898
2016-01-27	9.01	9.23	8.77	8.95	29322
2016-01-28	9.02	9.10	8.94	9.00	54925
2016-01-29	8.96	9.40	8.96	9.39	41855
2016-02-01	9.23	9.49	8.94	9.43	20603
2016-02-02	9.43	9.64	9.02	9.14	10533
2016-02-03	9.25	9.25	8.97	9.15	11829
2016-02-04	9.14	9.83	9.08	9.82	67134
2016-02-05	9.70	9.87	9.57	9.62	26883
2016-02-08	9.54	9.72	9.20	9.21	39409
2016-02-09	9.09	9.48	9.00	9.37	26922
2016-02-10	9.41	9.54	9.41	9.49	17015
2016-02-11	9.30	9.60	9.26	9.26	21036
2016-02-12	9.35	9.67	9.22	9.54	13155
2016-02-16	9.62	9.79	9.46	9.64	12153
2016-02-17	9.80	10.05	9.80	10.05	20882
2016-02-18	10.01	10.04	9.70	9.92	26490
2016-02-19	9.88	9.90	9.51	9.78	23825
2016-02-22	9.91	10.01	9.80	9.90	14820
2016-02-23	9.88	9.97	9.52	9.59	34669
2016-02-24	9.50	9.97	9.50	9.92	13673
2016-02-25	9.74	9.85	9.39	9.41	36839
2016-02-26	9.41	9.79	9.37	9.70	35215
2016-02-29	9.58	9.86	9.47	9.83	16033
2016-03-01	9.89	9.96	9.76	9.90	26450
2016-03-02	9.90	9.98	9.85	9.92	7446
2016-03-03	9.95	10.00	9.84	9.99	15810
2016-03-04	9.94	10.56	9.94	10.48	31846
2016-03-07	10.49	10.70	10.48	10.55	11998
2016-03-08	10.40	10.47	10.15	10.33	16832
2016-03-09	10.36	10.37	9.90	9.90	18882
2016-03-10	9.84	10.21	9.84	10.08	16332
2016-03-11	10.16	10.35	10.16	10.25	12644
2016-03-14	10.24	10.27	10.15	10.23	3731
2016-03-15	10.25	10.35	10.03	10.05	14928
2016-03-16	10.07	10.24	10.00	10.13	9756
2016-03-17	10.10	10.21	10.00	10.08	16470
2016-03-18	10.01	10.21	9.75	9.84	42064
2016-03-21	9.87	10.16	9.75	10.09	19601
2016-03-22	9.92	10.30	9.92	10.02	9286
2016-03-23	9.96	9.98	9.83	9.83	37318
2016-03-24	9.83	9.84	9.63	9.73	10196
2016-03-28	9.80	9.99	9.72	9.83	36503
2016-03-29	9.86	9.99	9.78	9.88	16824
2016-03-30	9.86	10.05	9.85	9.90	17766
2016-03-31	9.86	9.95	9.77	9.85	36553
2016-04-01	9.78	9.91	9.78	9.80	25899
2016-04-04	9.85	9.98	9.70	9.78	40871
2016-04-05	9.70	9.87	9.68	9.68	13172
2016-04-06	9.65	9.78	9.42	9.58	33170
2016-04-07	9.53	9.60	9.09	9.18	38151
2016-04-08	9.89	9.89	9.33	9.42	19799
2016-04-11	9.43	9.51	9.21	9.42	40506
2016-04-12	9.35	10.05	9.35	10.05	19654
2016-04-13	9.95	10.50	9.95	10.50	27717
2016-04-14	10.49	10.49	10.36	10.42	11233
2016-04-15	10.42	10.57	10.36	10.47	11754
2016-04-18	10.43	10.69	10.33	10.54	12803
2016-04-19	10.60	10.69	10.45	10.50	15853
2016-04-20	10.45	10.64	9.82	10.05	43066
2016-04-21	10.07	10.29	10.06	10.20	14206
2016-04-22	10.16	10.20	10.07	10.11	28189
2016-04-25	10.11	10.20	10.06	10.18	24919
2016-04-26	10.14	10.16	9.69	9.82	47432
2016-04-27	9.86	10.21	9.83	10.07	29835
2016-04-28	10.07	10.37	10.02	10.30	63503
2016-04-29	10.30	10.41	10.15	10.25	18288
2016-05-02	10.24	10.24	9.97	10.00	22158
2016-05-03	9.92	10.08	9.90	10.02	23853
2016-05-04	9.98	10.58	9.87	10.46	93866
2016-05-05	10.28	10.59	10.16	10.29	56175
2016-05-06	10.28	10.42	10.17	10.34	12924
2016-05-09	10.25	10.25	9.96	10.00	25898
2016-05-10	10.03	10.55	10.02	10.44	37741
2016-05-11	10.40	10.49	10.21	10.45	27666
2016-05-12	10.51	11.15	10.51	10.98	55824
2016-05-13	10.99	11.10	10.42	10.46	34782
2016-05-16	10.58	10.95	10.53	10.83	47881
2016-05-17	10.77	11.21	10.77	10.90	51710
2016-05-18	10.94	10.97	10.66	10.68	28982
2016-05-19	10.68	10.72	10.15	10.57	48097
2016-05-20	10.57	11.01	10.48	10.99	52745
2016-05-23	11.04	11.58	11.04	10.68	278317
2016-05-24	10.70	11.00	10.52	10.80	80931
2016-05-25	10.80	10.95	10.68	10.86	65919
2016-05-26	10.93	10.94	10.50	10.74	49882
2016-05-27	10.63	10.96	10.63	10.96	40640
2016-05-31	10.86	11.08	10.85	11.07	90521
2016-06-01	10.93	11.30	10.91	11.26	45159
2016-06-02	11.26	11.48	11.13	11.23	17071
2016-06-03	11.05	11.31	10.81	11.25	51346
2016-06-06	11.16	11.30	11.06	11.29	22916
2016-06-07	11.19	11.79	10.99	11.76	56867
2016-06-08	11.82	11.82	11.40	11.62	24241
2016-06-09	11.50	11.63	11.23	11.54	24223
2016-06-10	11.39	11.59	11.07	11.24	50888
2016-06-13	11.13	11.40	10.97	11.33	57167
2016-06-14	11.30	11.40	11.01	11.14	29320
2016-06-15	10.93	11.30	10.93	11.04	27387
2016-06-16	11.01	11.21	10.67	11.11	32414
2016-06-17	11.06	11.17	10.83	10.87	165740
2016-06-20	10.99	11.23	10.97	10.97	24108
2016-06-21	10.97	11.09	10.84	11.00	10513
2016-06-22	10.95	11.20	10.88	11.02	25346
2016-06-23	11.16	11.46	11.04	11.29	32432
2016-06-24	10.82	11.13	10.82	10.86	21219
2016-06-27	10.83	10.90	10.60	10.86	86128
2016-06-28	11.19	11.19	10.88	11.00	17443
2016-06-29	10.98	10.99	10.82	10.84	15931
2016-06-30	10.83	10.91	10.72	10.82	26973
2016-07-01	10.82	10.97	10.66	10.93	27479
2016-07-05	10.90	10.91	10.47	10.83	43103
2016-07-06	10.86	11.00	10.79	10.95	17114
2016-07-07	10.89	11.06	10.83	10.92	25737
2016-07-08	11.06	11.06	10.73	10.91	7170
2016-07-11	10.91	10.92	10.83	10.83	20126
2016-07-12	10.82	11.28	10.78	11.09	28756
2016-07-13	11.19	11.19	10.88	10.99	13363
2016-07-14	11.12	11.35	11.02	11.14	21811
2016-07-15	11.07	11.24	11.04	11.11	24914
2016-07-18	11.05	11.28	10.80	10.96	31816
2016-07-19	11.00	11.21	10.85	10.97	27876
2016-07-20	11.03	11.24	10.88	11.15	22317
2016-07-21	11.23	11.36	10.94	11.29	48161
2016-07-22	11.20	11.21	10.65	11.05	26056
2016-07-25	11.14	11.26	11.00	11.09	18825
2016-07-26	11.11	11.20	10.91	11.06	14977
2016-07-27	11.07	11.10	10.97	11.03	24756
2016-07-28	11.00	11.18	10.90	10.98	10555
2016-07-29	10.95	11.12	10.74	10.96	15494
2016-08-01	10.89	10.98	10.71	10.93	12506
2016-08-02	11.00	11.07	10.84	10.91	14611
2016-08-03	10.85	10.96	10.78	10.92	5238
2016-08-04	10.92	11.04	10.82	10.85	10093
2016-08-05	10.85	10.97	10.84	10.88	12059
2016-08-08	10.85	10.89	10.84	10.87	8849
2016-08-09	10.90	10.91	10.71	10.88	14327
2016-08-10	10.87	11.48	10.71	10.91	63706
2016-08-11	10.91	11.23	10.83	11.12	39851
2016-08-12	11.03	11.30	11.03	11.20	47873
2016-08-15	11.24	11.31	10.98	11.27	18208
2016-08-16	11.29	11.38	11.03	11.10	43999
2016-08-17	11.10	11.22	10.94	11.10	22392
2016-08-18	11.19	11.42	11.16	11.28	20468
2016-08-19	11.31	11.33	11.18	11.20	15121
2016-08-22	11.11	11.19	11.00	11.03	40492
2016-08-23	11.14	11.21	10.95	11.00	28566
2016-08-24	11.00	11.00	10.88	10.93	14520
2016-08-25	10.93	11.12	10.85	10.87	7459
2016-08-26	10.91	11.05	10.71	10.87	19728
2016-08-29	10.83	10.98	10.71	10.89	15960
2016-08-30	10.92	11.44	10.77	11.02	31318
2016-08-31	10.95	11.25	10.84	11.16	18362
2016-09-01	11.45	11.45	10.95	11.07	9905
2016-09-02	11.06	11.17	10.95	10.99	7621
2016-09-06	11.20	11.20	10.92	10.98	11387
2016-09-07	10.97	11.06	10.78	10.95	29719
2016-09-08	10.87	10.95	10.81	10.92	12643
2016-09-09	10.77	10.90	10.73	10.85	41143
2016-09-12	10.73	10.95	10.73	10.88	33927
2016-09-13	10.75	10.89	10.72	10.89	19794
2016-09-14	10.88	10.88	10.70	10.86	21929
2016-09-15	10.78	10.95	10.73	10.84	15238
2016-09-16	10.80	10.98	10.80	10.84	8162
2016-09-19	10.89	10.96	10.84	10.86	7155
2016-09-20	10.85	11.17	10.85	11.13	22455
2016-09-21	11.07	11.27	11.00	11.27	24979
2016-09-22	11.30	11.30	10.92	10.95	29177
2016-09-23	10.91	11.08	10.82	11.06	42436
2016-09-26	11.03	11.03	10.85	10.86	5023
2016-09-27	10.81	10.96	10.81	10.89	7332
2016-09-28	10.83	11.09	10.81	10.94	13032
2016-09-29	10.84	10.96	10.84	10.85	5403
2016-09-30	10.84	10.90	10.80	10.85	21243
2016-10-03	10.81	11.00	10.81	10.99	11192
2016-10-04	11.00	11.07	10.84	10.88	12673
2016-10-05	10.88	11.09	10.88	11.05	9636
2016-10-06	11.10	11.17	10.92	11.14	11851
2016-10-07	11.08	11.08	10.82	10.99	8511
2016-10-10	11.00	11.00	10.86	10.91	5900
2016-10-11	10.94	10.98	10.81	10.85	12465
2016-10-12	10.81	10.86	10.81	10.81	7419
2016-10-13	10.80	10.80	10.45	10.47	15483
2016-10-14	10.51	10.59	10.43	10.56	25643
2016-10-17	10.48	10.99	10.48	10.90	13200
2016-10-18	11.00	11.00	10.74	10.93	10364
2016-10-19	10.97	10.97	10.85	10.97	12126
2016-10-20	10.80	10.94	10.80	10.83	6711
2016-10-21	10.69	10.72	10.52	10.63	26974
2016-10-24	10.59	10.84	10.59	10.75	17974
2016-10-25	10.75	11.07	10.75	11.02	71127
2016-10-26	11.00	11.54	10.88	11.10	117491
2016-10-27	11.08	11.25	10.96	10.98	35187
2016-10-28	11.02	11.29	11.00	11.12	23484
2016-10-31	11.16	11.24	11.10	11.14	27671
2016-11-01	11.15	11.25	10.76	10.78	35154
2016-11-02	10.90	11.32	10.88	11.32	61862
2016-11-03	11.23	11.61	11.20	11.30	91056
2016-11-04	11.34	11.41	11.29	11.31	31816
2016-11-07	11.39	11.65	11.39	11.41	24344
2016-11-08	11.46	11.61	11.41	11.50	49233
2016-11-09	11.46	12.29	11.45	12.02	89194
2016-11-10	12.02	12.17	11.65	11.96	60820
2016-11-11	11.93	11.99	11.68	11.82	27847
2016-11-14	11.83	12.03	11.80	11.90	28335
2016-11-15	11.90	11.99	11.90	11.91	46404
2016-11-16	11.90	12.14	11.90	11.99	72654
2016-11-17	11.98	12.03	11.55	11.55	50489
2016-11-18	11.60	11.89	11.54	11.68	48825
2016-11-21	11.64	12.03	11.52	11.98	48050
2016-11-22	11.90	12.74	11.87	12.55	108509
2016-11-23	12.56	12.60	12.05	12.22	72516
2016-11-25	12.23	12.40	12.14	12.31	11426
2016-11-28	12.24	12.36	11.82	11.87	45916
2016-11-29	11.87	12.13	11.80	11.96	30309
2016-11-30	12.01	12.67	11.85	12.49	79096
2016-12-01	12.59	12.85	12.42	12.62	49597
2016-12-02	12.59	12.80	12.36	12.66	84287
2016-12-05	12.68	12.78	12.41	12.76	71012
2016-12-06	12.61	12.80	12.50	12.68	44704
2016-12-07	12.65	13.50	12.61	13.49	125712
2016-12-08	13.11	13.80	13.10	13.63	115705
2016-12-09	13.68	13.82	13.31	13.72	40476
2016-12-12	13.60	13.75	13.24	13.71	61861
2016-12-13	13.77	13.98	13.46	13.85	49411
2016-12-14	13.92	13.97	13.54	13.78	37080
2016-12-15	13.77	13.95	13.58	13.79	28501
2016-12-16	13.74	13.88	13.51	13.72	44828
2016-12-19	13.76	13.94	13.57	13.82	33864
2016-12-20	13.80	13.98	13.52	13.79	31675
2016-12-21	13.75	13.81	13.62	13.74	14346
2016-12-22	13.64	13.97	13.57	13.67	75444
2016-12-23	13.69	13.69	13.25	13.44	56564
2016-12-27	13.44	13.48	13.23	13.32	72418
2016-12-28	13.27	13.46	13.17	13.40	64145
2016-12-29	13.30	13.60	13.30	13.51	46803
2016-12-30	13.62	13.92	13.50	13.81	19549
2017-01-03	13.96	14.10	13.86	13.98	48331
2017-01-04	14.10	14.50	14.06	14.43	53517
2017-01-05	14.36	14.71	13.96	14.23	48658
2017-01-06	14.18	14.28	13.96	13.99	32176
2017-01-09	13.95	13.97	13.56	13.94	33741
2017-01-10	13.89	14.21	13.67	14.12	37195
2017-01-11	14.01	14.19	13.80	14.07	42253
2017-01-12	14.00	14.05	13.74	14.05	44900
2017-01-13	14.03	14.05	13.55	13.61	57368
2017-01-17	13.61	13.61	13.26	13.27	45889
2017-01-18	13.28	13.51	13.25	13.39	51722
2017-01-19	13.52	13.67	13.37	13.64	25958
2017-01-20	13.69	13.97	13.59	13.82	37999
2017-01-23	13.90	14.20	13.81	14.14	46558
2017-01-24	14.15	14.29	14.00	14.08	42264
2017-01-25	14.11	14.30	14.08	14.29	28819
2017-01-26	14.28	14.28	13.92	14.00	26581
2017-01-27	13.92	14.02	13.82	13.88	24658
2017-01-30	13.85	13.99	13.64	13.85	58659
2017-01-31	13.74	13.98	13.68	13.91	122933
2017-02-01	13.91	13.98	13.81	13.82	38537
2017-02-02	13.89	14.01	13.75	13.98	18242
2017-02-03	14.09	14.36	13.93	14.25	28272
2017-02-06	14.21	14.21	14.04	14.09	16122
2017-02-07	14.18	14.19	13.91	14.01	34804
2017-02-08	14.04	14.26	13.90	14.22	25005
2017-02-09	14.15	14.30	14.09	14.26	25832
2017-02-10	14.25	14.27	14.10	14.20	30948
2017-02-13	14.22	14.24	13.92	14.04	48237
2017-02-14	13.96	14.08	13.81	13.99	36965
2017-02-15	14.03	14.16	13.88	14.05	44386
2017-02-16	14.13	14.13	13.66	13.85	54006
2017-02-17	13.89	13.89	13.55	13.77	59770
2017-02-21	13.72	13.98	13.62	13.79	114219
2017-02-22	15.45	15.45	13.96	14.48	419872
2017-02-23	14.64	14.98	14.41	14.92	222857
2017-02-24	15.00	15.79	14.88	15.73	184527
2017-02-27	15.79	15.99	15.30	15.96	123023
2017-02-28	16.00	16.00	15.78	15.97	73540
2017-03-01	15.96	16.44	15.81	16.30	88887
2017-03-02	16.17	16.26	16.01	16.08	35325
2017-03-03	16.07	16.16	15.89	16.09	77284
2017-03-06	15.95	16.05	15.83	15.97	67153
2017-03-07	15.97	16.50	15.97	16.49	156311
2017-03-08	16.49	17.30	16.49	17.28	136173
2017-03-09	17.08	17.08	16.44	16.70	91891
2017-03-10	16.74	17.42	16.73	17.34	80276
2017-03-13	17.45	17.83	17.38	17.73	98710
2017-03-14	17.67	17.75	17.31	17.41	74528
2017-03-15	17.43	18.43	17.23	18.30	99474
2017-03-16	18.40	18.98	18.21	18.65	134348
2017-03-17	18.52	18.90	18.52	18.88	86405
2017-03-20	18.71	18.88	18.14	18.40	150969
2017-03-21	18.40	18.55	17.00	17.19	196680
2017-03-22	17.21	17.89	17.21	17.86	149221
2017-03-23	17.84	18.20	17.70	17.99	98540
2017-03-24	18.01	18.07	17.46	17.55	157895
2017-03-27	17.47	17.98	17.28	17.81	125675
2017-03-28	17.79	18.00	17.58	17.82	55474
2017-03-29	17.86	18.02	17.76	17.93	70308
2017-03-30	17.90	18.29	17.88	18.27	62975
2017-03-31	18.29	18.72	18.02	18.51	98738
2017-04-03	18.52	18.57	18.14	18.35	125949
2017-04-04	18.39	18.72	18.32	18.52	97252
2017-04-05	18.57	18.80	18.00	18.12	160943
2017-04-06	18.12	18.84	18.05	18.65	113783
2017-04-07	18.65	18.89	18.45	18.60	78448
2017-04-10	18.58	19.15	18.35	18.47	116059
2017-04-11	18.43	18.62	18.31	18.41	67739
2017-04-12	18.36	18.36	17.69	17.73	67775
2017-04-13	17.70	17.86	17.54	17.64	55956
2017-04-17	17.71	17.96	17.61	17.81	48063
2017-04-18	17.67	17.89	17.56	17.62	65499
2017-04-19	17.63	17.71	16.95	17.04	147956
2017-04-20	17.07	17.94	16.85	17.75	73140
2017-04-21	17.59	17.80	17.42	17.63	97649
2017-04-24	17.69	18.01	17.56	17.71	72720
2017-04-25	17.86	18.36	17.85	18.06	72643
2017-04-26	18.06	18.35	18.06	18.30	38440
2017-04-27	18.25	18.87	18.25	18.75	76468
2017-04-28	18.74	19.50	18.47	19.40	121129
2017-05-01	19.40	19.66	18.92	19.39	72687
2017-05-02	19.41	19.56	18.79	18.92	55940
2017-05-03	18.93	19.76	18.73	19.64	216920
2017-05-04	19.03	19.64	18.10	18.28	158777
2017-05-05	18.16	18.43	18.01	18.33	37333
2017-05-08	18.45	18.86	18.22	18.73	77391
2017-05-09	20.44	20.44	17.95	18.08	140052
2017-05-10	18.11	18.47	17.83	17.99	138950
2017-05-11	18.04	18.19	17.30	17.35	79540
2017-05-12	17.36	17.56	17.03	17.07	71963
2017-05-15	16.96	17.38	16.83	16.91	123161
2017-05-16	16.91	17.48	16.74	17.36	55589
2017-05-17	17.07	17.36	16.66	16.67	54979
2017-05-18	16.77	17.00	16.59	16.61	35378
2017-05-19	16.69	17.36	16.69	17.01	51377
2017-05-22	17.25	17.25	16.81	16.90	47311
2017-05-23	16.91	17.05	16.70	17.03	38651
2017-05-24	17.03	17.26	16.55	16.75	61836
2017-05-25	16.75	17.45	16.71	17.30	74859
2017-05-26	17.28	18.05	17.15	17.99	140569
2017-05-30	17.97	18.55	17.59	18.40	112745
2017-05-31	18.41	18.41	17.81	18.22	82095
2017-06-01	18.28	18.69	18.09	18.58	111376
2017-06-02	18.58	18.86	18.13	18.21	175623
2017-06-05	17.30	17.57	16.97	17.39	126484
2017-06-06	17.33	17.75	17.16	17.66	67046
2017-06-07	17.65	17.82	17.30	17.66	54332
2017-06-08	17.63	18.00	17.55	17.91	65614
2017-06-09	17.92	18.10	17.55	17.83	97748
2017-06-12	17.82	17.85	17.32	17.54	76019
2017-06-13	17.66	17.75	17.12	17.56	70867
2017-06-14	17.67	17.72	17.17	17.37	48765
2017-06-15	17.22	17.48	17.18	17.36	66534
2017-06-16	17.35	18.51	17.22	18.50	214931
2017-06-19	18.51	18.56	18.07	18.25	51025
2017-06-20	18.21	18.41	18.11	18.22	64612
2017-06-21	18.17	18.18	17.58	17.63	80842
2017-06-22	17.75	18.16	17.49	18.08	45862
2017-06-23	18.07	18.39	17.54	18.09	35440
2017-06-26	18.25	18.40	17.92	18.22	38914
2017-06-27	18.23	18.29	17.85	18.22	84997
2017-06-28	18.22	18.72	18.07	18.57	110775
2017-06-29	18.59	18.61	18.05	18.31	38901
2017-06-30	18.44	18.46	18.02	18.21	42999
2017-07-03	18.06	18.59	18.05	18.54	41997
2017-07-05	18.39	18.70	18.20	18.51	34601
2017-07-06	18.26	18.54	18.21	18.43	61460
2017-07-07	18.43	19.89	18.39	19.87	249881
2017-07-10	19.46	20.15	19.46	19.68	111544
2017-07-11	19.79	19.79	19.33	19.46	63189
2017-07-12	19.55	20.97	19.55	20.28	117231
2017-07-13	20.22	20.53	19.98	20.35	71110
2017-07-14	20.34	20.70	20.20	20.49	65356
2017-07-17	20.40	20.97	20.28	20.63	84563
2017-07-18	20.59	20.76	20.27	20.69	58078
2017-07-19	20.75	21.20	20.55	21.11	95262
2017-07-20	21.15	21.44	20.89	21.31	87076
2017-07-21	21.28	21.42	20.76	20.99	65926
2017-07-24	21.00	21.00	20.56	20.73	54349
2017-07-25	20.85	22.82	20.40	22.71	253972
2017-07-26	22.96	22.96	21.70	21.92	138215
2017-07-27	21.96	22.12	21.64	21.99	105685
2017-07-28	22.02	22.80	21.52	22.21	102637
2017-07-31	22.22	22.68	22.03	22.58	95128
2017-08-01	22.85	22.88	21.78	22.28	237912
2017-08-02	22.10	22.43	21.40	21.92	104517
2017-08-03	21.60	22.02	21.52	21.69	65747
2017-08-04	21.79	22.12	21.58	22.06	52110
2017-08-07	22.08	22.50	21.95	22.26	54838
2017-08-08	22.27	22.57	22.01	22.13	71743
2017-08-09	22.00	22.28	21.60	22.10	65623
2017-08-10	20.70	20.70	17.00	17.13	337552
2017-08-11	17.17	17.21	16.16	16.78	203309
2017-08-14	16.87	17.94	16.85	17.61	286326
2017-08-15	17.56	17.63	17.02	17.10	95455
2017-08-16	17.21	17.59	17.18	17.39	140533
2017-08-17	17.34	17.51	17.03	17.27	85120
2017-08-18	17.15	17.50	17.15	17.35	83782
2017-08-21	17.20	17.60	17.20	17.38	89646
2017-08-22	17.52	17.53	17.26	17.37	156827
2017-08-23	17.37	17.50	17.09	17.35	100856
2017-08-24	17.45	17.45	17.14	17.30	35635
2017-08-25	17.31	18.00	17.31	17.60	76199
2017-08-28	17.73	17.87	17.41	17.85	49287
2017-08-29	17.69	18.32	17.45	18.12	97943
2017-08-30	18.25	18.64	18.05	18.56	103745
2017-08-31	18.67	18.90	18.19	18.34	148985
2017-09-01	18.42	19.14	18.42	18.56	60462
2017-09-05	18.56	18.92	18.28	18.67	57001
2017-09-06	18.83	18.90	18.34	18.38	25912
2017-09-07	18.44	18.75	18.01	18.51	24722
2017-09-08	18.41	18.97	18.35	18.68	41691
2017-09-11	18.77	18.97	18.65	18.88	29650
2017-09-12	18.88	19.09	18.66	19.06	182960
2017-09-13	19.07	19.50	18.92	19.43	50752
2017-09-14	19.49	19.88	19.42	19.80	57110
2017-09-15	19.46	20.75	19.35	20.73	102668
2017-09-18	20.43	21.50	20.43	21.05	70632
2017-09-19	21.07	21.32	20.50	21.22	58971
2017-09-20	21.22	21.37	20.74	20.91	46639
2017-09-21	21.00	21.54	20.78	21.17	43735
2017-09-22	21.13	21.47	21.00	21.35	41943
2017-09-25	21.33	21.40	20.82	21.02	28213
2017-09-26	21.10	21.18	20.81	21.13	40599
2017-09-27	21.19	21.50	20.90	21.27	55710
2017-09-28	21.25	22.00	21.18	21.74	67519
2017-09-29	21.85	22.43	21.78	22.26	81454
2017-10-02	22.39	22.40	21.90	22.11	31730
2017-10-03	22.11	22.23	21.61	22.20	37853
2017-10-04	22.05	22.32	21.90	22.11	52649
2017-10-05	22.17	22.94	22.08	22.78	105595
2017-10-06	22.60	23.00	22.54	22.63	65233
2017-10-09	22.80	22.99	22.68	22.91	715983
2017-10-10	23.00	23.63	22.86	23.60	176219
2017-10-11	23.67	23.83	22.52	22.81	109451
2017-10-12	22.75	23.29	22.51	22.79	50383
2017-10-13	23.41	23.41	22.81	23.19	40037
2017-10-16	23.31	23.94	23.25	23.85	64896
2017-10-17	23.80	23.80	23.27	23.33	47053
2017-10-18	23.50	23.69	23.11	23.49	55357
2017-10-19	23.03	23.30	22.83	23.26	70130
2017-10-20	23.30	23.83	23.21	23.66	81087
2017-10-23	23.74	23.74	22.69	22.93	100239
2017-10-24	23.08	23.80	23.04	23.47	67466
2017-10-25	23.50	23.67	23.31	23.43	36394
2017-10-26	23.50	23.66	23.36	23.41	60343
2017-10-27	23.52	23.52	22.56	23.00	80114
2017-10-30	23.00	23.26	22.20	22.40	104012
2017-10-31	22.54	22.70	22.25	22.30	65933
2017-11-01	22.56	22.77	22.15	22.40	48206
2017-11-02	22.30	22.51	22.12	22.43	42711
2017-11-03	22.32	22.98	22.07	22.30	49440
2017-11-06	22.30	23.20	22.18	22.49	143509
2017-11-07	22.74	23.05	22.22	22.51	143074
2017-11-08	22.61	22.61	21.93	22.19	76104
2017-11-09	22.08	22.20	21.50	21.98	64900
2017-11-10	21.92	22.06	21.52	21.94	66419
2017-11-13	22.58	22.62	21.96	22.09	57206
2017-11-14	21.91	22.28	21.85	22.07	31007
2017-11-15	21.96	24.88	21.74	23.30	295816
2017-11-16	23.64	24.60	23.39	24.28	96950
2017-11-17	24.19	24.45	23.85	24.13	121957
2017-11-20	24.45	25.00	24.27	24.58	145569
2017-11-21	24.91	25.00	24.63	24.85	89394
2017-11-22	24.80	25.29	24.30	24.93	320802
2017-11-24	24.95	25.60	24.94	25.32	70399
2017-11-27	25.60	25.97	25.36	25.43	102892
2017-11-28	25.88	26.25	25.61	26.15	223327
2017-11-29	26.01	26.47	25.53	25.97	126880
2017-11-30	25.95	26.54	25.63	26.25	174091
2017-12-01	26.29	26.62	25.34	25.60	117690
2017-12-04	25.89	26.49	25.45	26.19	192367
2017-12-05	26.20	26.73	26.08	26.26	123704
2017-12-06	26.05	26.09	25.18	25.26	67717
2017-12-07	25.08	25.45	24.45	25.29	73375
2017-12-08	25.54	25.83	25.12	25.27	34274
2017-12-11	25.26	25.32	25.09	25.22	61114
2017-12-12	25.14	25.31	24.64	24.80	61836
2017-12-13	24.84	24.93	24.65	24.66	64961
2017-12-14	24.02	24.43	23.11	23.57	125991
2017-12-15	23.12	24.87	23.00	24.84	222076
2017-12-18	24.84	25.37	24.55	24.75	55976
2017-12-19	24.85	24.88	24.29	24.58	35685
2017-12-20	24.06	25.15	24.06	24.87	46540
2017-12-21	24.97	25.17	24.68	24.93	32020
2017-12-22	24.91	26.25	24.71	25.58	213254
2017-12-26	25.38	25.38	24.76	24.87	27926
2017-12-27	24.69	24.99	24.50	24.87	41928
2017-12-28	24.81	24.81	24.44	24.50	29782
2017-12-29	24.44	24.55	23.93	24.00	34709
2018-01-02	24.01	24.49	23.86	24.44	59925
2018-01-03	24.89	25.08	24.51	24.74	42103
2018-01-04	24.94	25.25	24.73	24.83	55679
2018-01-05	24.98	24.98	24.54	24.74	51843
2018-01-08	24.80	25.62	24.80	25.13	47701
2018-01-09	25.21	25.25	24.30	24.63	91241
2018-01-10	24.61	24.92	24.46	24.78	48856
2018-01-11	24.79	25.44	24.79	25.29	39935
2018-01-12	25.20	25.37	25.01	25.19	37192
2018-01-16	25.25	25.44	25.21	25.36	75708
2018-01-17	25.36	25.93	25.20	25.81	96933
2018-01-18	25.75	26.31	25.62	26.01	49470
2018-01-19	26.20	27.09	26.17	26.87	92637
2018-01-22	26.81	27.16	26.36	26.93	98394
2018-01-23	26.90	27.20	26.54	27.15	71357
2018-01-24	27.30	27.66	27.15	27.48	65839
2018-01-25	27.47	27.98	27.22	27.58	140163
2018-01-26	27.82	27.84	27.30	27.69	62972
2018-01-29	27.50	27.85	27.49	27.75	44600
2018-01-30	27.49	27.74	26.75	27.41	44170
2018-01-31	27.55	27.67	26.46	26.50	65158
2018-02-01	26.20	26.61	25.72	26.48	33784
2018-02-02	26.20	26.23	25.14	25.33	60682
2018-02-05	25.25	25.67	24.47	24.51	76237
2018-02-06	23.80	24.76	22.70	24.62	155610
2018-02-07	24.26	24.67	23.92	24.27	65715
2018-02-08	24.18	24.54	23.25	23.33	85567
2018-02-09	23.60	23.73	22.50	23.58	58021
2018-02-12	23.54	24.50	23.31	24.14	52636
2018-02-13	24.05	24.67	23.83	23.89	23689
2018-02-14	23.70	23.95	23.34	23.62	60032
2018-02-15	23.77	24.39	23.60	23.86	56518
2018-02-16	23.72	24.11	22.78	23.13	88651
2018-02-20	23.10	24.67	23.10	24.50	69682
2018-02-21	25.14	25.25	24.38	24.46	40602
2018-02-22	24.36	24.82	23.62	23.78	59084
2018-02-23	24.39	24.39	23.05	24.23	40926
2018-02-26	24.28	24.52	23.50	24.08	86869
2018-02-27	24.08	24.21	22.99	23.47	112979
2018-02-28	23.45	23.45	22.26	22.41	87501
2018-03-01	23.22	23.30	21.89	22.41	60468
2018-03-02	22.41	23.08	22.17	22.46	54254
2018-03-05	22.38	23.30	22.26	23.00	77986
2018-03-06	23.58	23.69	22.51	23.24	59680
2018-03-07	23.08	23.27	22.80	22.94	32707
2018-03-08	23.02	23.58	22.64	23.46	57674
2018-03-09	24.14	24.14	23.25	23.64	52684
2018-03-12	23.69	23.87	22.45	22.91	73577
2018-03-13	22.92	23.09	22.41	22.48	37204
2018-03-14	22.71	22.86	22.41	22.60	34952
2018-03-15	22.68	23.09	22.17	22.30	38136
2018-03-16	22.30	22.85	22.02	22.82	101270
2018-03-19	22.55	22.95	22.10	22.85	87343
2018-03-20	22.88	22.95	22.35	22.49	132062
2018-03-21	22.31	22.66	22.05	22.55	57810
2018-03-22	22.59	22.92	21.92	22.18	69534
2018-03-23	22.22	22.27	20.80	20.94	108008
2018-03-26	21.30	21.44	19.85	20.46	119594
2018-03-27	20.56	21.81	20.56	21.45	97328
2018-03-28	21.30	21.30	20.39	20.86	70609
2018-03-29	20.98	21.42	20.55	21.17	46247
2018-04-02	21.11	21.44	20.75	21.08	36239
2018-04-03	21.10	21.42	20.85	21.00	30962
2018-04-04	20.77	21.41	20.77	21.26	36108
2018-04-05	21.26	21.83	21.17	21.59	35179
2018-04-06	21.55	22.15	21.44	21.50	39300
2018-04-09	21.61	21.85	20.88	21.04	53289
2018-04-10	21.34	21.87	21.30	21.82	32572
2018-04-11	21.71	21.82	21.42	21.52	35055
2018-04-12	21.62	22.25	21.57	22.15	154625
2018-04-13	22.19	22.52	21.64	22.22	123069
2018-04-16	22.37	22.44	21.77	22.09	34322
2018-04-17	22.25	22.81	22.12	22.32	53021
2018-04-18	22.39	23.40	22.14	22.97	47512
2018-04-19	23.00	23.41	22.24	22.35	47484
2018-04-20	22.94	22.94	21.92	22.25	503389
2018-04-23	22.45	22.71	21.78	21.84	137560
2018-04-24	22.46	23.46	21.00	21.30	49154
2018-04-25	21.15	21.52	20.65	21.20	47954
2018-04-26	21.54	21.54	20.73	20.90	49449
2018-04-27	20.90	20.99	20.64	20.72	40827
2018-04-30	20.91	21.05	20.65	20.81	61135
2018-05-01	20.65	20.94	20.54	20.90	33080
2018-05-02	20.91	21.01	20.64	20.70	27170
2018-05-03	20.79	20.79	20.19	20.35	37973
2018-05-04	20.28	20.55	20.28	20.50	43709
2018-05-07	20.43	20.94	20.41	20.52	21559
2018-05-08	20.69	20.69	20.19	20.61	114207
2018-05-09	20.48	21.25	20.48	21.18	45923
2018-05-10	21.18	21.59	20.90	21.12	51733
2018-05-11	21.34	21.59	21.00	21.11	48612
2018-05-14	21.14	21.42	20.75	20.96	29002
2018-05-15	20.90	21.06	20.63	20.77	33427
2018-05-16	20.88	21.06	20.27	20.45	72676
2018-05-17	20.30	20.90	20.30	20.67	27431
2018-05-18	20.62	20.95	20.57	20.66	29930
2018-05-21	20.77	21.30	20.24	20.38	196300
2018-05-22	20.40	20.89	20.02	20.14	256735
2018-05-23	20.15	20.36	19.50	19.72	199648
2018-05-24	19.64	20.14	18.85	19.04	351477
2018-05-25	19.00	20.96	19.00	20.81	146165
2018-05-29	20.82	22.00	20.78	21.95	216630
2018-05-30	22.09	22.73	21.99	22.58	146426
2018-05-31	22.76	23.36	22.39	23.05	238882
2018-06-01	23.23	23.61	22.23	22.77	141359
2018-06-04	22.94	23.21	21.85	21.98	143793
2018-06-05	21.90	22.97	21.90	22.82	76396
2018-06-06	22.92	23.32	22.54	23.31	111200
2018-06-07	23.22	23.82	23.22	23.65	85903
2018-06-08	23.40	23.55	22.30	22.68	212603
2018-06-11	22.69	23.49	22.53	22.80	199108
2018-06-12	22.81	22.94	21.61	21.75	217386
2018-06-13	21.82	21.82	21.47	21.50	108585
2018-06-14	21.54	21.55	21.10	21.23	137715
2018-06-15	21.03	21.52	20.88	21.23	144805
2018-06-18	21.51	22.30	21.46	22.19	104481
2018-06-19	22.48	23.31	21.88	23.25	259481
2018-06-20	23.46	23.56	22.77	22.92	154126
2018-06-21	22.80	22.97	22.27	22.77	251293
2018-06-22	23.51	23.55	22.80	22.90	155872
2018-06-25	22.87	22.87	22.10	22.62	269460
2018-06-26	22.70	22.95	22.51	22.77	158022
2018-06-27	22.87	23.00	22.38	20.47	379491
2018-06-28	20.85	21.11	20.41	21.10	261416
2018-06-29	21.08	21.87	21.08	21.70	238320
2018-07-02	21.65	21.82	21.44	21.82	126216
2018-07-03	21.95	22.08	21.82	22.06	80133
2018-07-05	21.99	22.06	21.07	21.25	189281
2018-07-06	21.40	21.48	20.91	20.97	60101
2018-07-09	21.08	21.32	20.80	20.85	109284
2018-07-10	20.89	21.11	20.50	20.62	100193
2018-07-11	20.60	21.28	20.59	21.06	248584
2018-07-12	21.22	21.22	20.58	20.73	128457
2018-07-13	20.69	20.95	20.55	20.68	62895
2018-07-16	20.62	20.62	19.90	19.98	94750
2018-07-17	19.76	19.96	19.53	19.80	70710
2018-07-18	19.84	19.92	19.63	19.65	62947
2018-07-19	19.69	19.69	19.35	19.47	59206
2018-07-20	19.62	19.62	19.12	19.17	71368
2018-07-23	19.16	19.20	18.70	18.86	76299
2018-07-24	19.11	19.15	18.66	18.68	53698
2018-07-25	18.93	19.32	18.60	19.26	101445
2018-07-26	19.26	19.70	19.26	19.54	66463
2018-07-27	19.50	19.50	19.07	19.38	45397
2018-07-30	19.38	19.65	19.32	19.34	50663
2018-07-31	19.24	20.07	19.24	19.96	86250
2018-08-01	19.92	20.05	19.11	19.24	63456
2018-08-02	19.19	19.55	19.08	19.44	73445
2018-08-03	19.45	19.59	19.33	19.57	63195
2018-08-06	19.55	19.75	19.48	19.55	42487
2018-08-07	19.78	19.98	19.35	19.63	56344
2018-08-08	19.55	19.85	19.53	19.77	85867
2018-08-09	19.86	19.96	19.39	19.47	61712
2018-08-10	18.60	18.92	18.00	18.53	82435
2018-08-13	18.56	18.56	18.25	18.33	35023
2018-08-14	18.25	18.43	18.23	18.33	39965
2018-08-15	18.28	18.36	18.01	18.31	32545
2018-08-16	18.50	18.62	18.18	18.41	36361
2018-08-17	18.38	19.31	18.38	19.11	93410
2018-08-20	19.19	19.46	19.10	19.30	61137
2018-08-21	19.34	19.83	19.27	19.69	55385
2018-08-22	19.70	19.94	19.50	19.67	179836
2018-08-23	19.60	19.93	19.16	19.42	135133
2018-08-24	19.44	19.81	19.35	19.60	72569
2018-08-27	19.65	20.05	19.64	19.92	52045
2018-08-28	20.11	20.67	19.82	20.41	122258
2018-08-29	20.47	20.78	19.96	20.08	34595
2018-08-30	19.87	20.10	19.73	19.81	29962
2018-08-31	19.78	20.18	19.44	20.11	68498
2018-09-04	20.01	20.18	19.53	19.66	32343
2018-09-05	19.60	19.60	18.86	18.92	39096
2018-09-06	19.00	19.11	18.85	18.85	24095
2018-09-07	18.85	19.03	18.75	18.76	40309
2018-09-10	18.75	18.93	18.52	18.83	75336
2018-09-11	18.75	19.08	18.57	18.88	37243
2018-09-12	18.78	19.02	18.73	18.74	36912
2018-09-13	18.82	18.83	18.29	18.36	44350
2018-09-14	18.34	18.74	18.34	18.45	20595
2018-09-17	18.57	18.84	18.33	18.39	17575
2018-09-18	18.34	18.84	18.22	18.63	32868
2018-09-19	18.71	18.71	17.43	17.96	107269
2018-09-20	18.00	18.33	17.70	18.23	53367
2018-09-21	18.23	18.27	17.53	17.66	79620
2018-09-24	17.60	17.81	17.44	17.66	46235
2018-09-25	17.65	17.65	17.46	17.48	38372
2018-09-26	17.54	17.68	17.29	17.44	28999
2018-09-27	17.39	17.60	17.32	17.51	48113
2018-09-28	17.45	17.48	17.17	17.27	62924
2018-10-01	17.43	17.62	17.01	17.10	21697
2018-10-02	17.00	17.29	16.90	17.20	46148
2018-10-03	17.28	17.66	17.23	17.58	34990
2018-10-04	17.51	17.73	17.25	17.42	35595
2018-10-05	17.36	17.64	16.16	16.23	68873
2018-10-08	16.11	16.21	15.99	16.02	64871
2018-10-09	15.91	15.95	14.80	15.10	111891
2018-10-10	15.03	15.69	15.03	15.32	67346
2018-10-11	15.32	15.56	15.19	15.26	72755
2018-10-12	15.60	15.60	15.07	15.36	80757
2018-10-15	15.41	15.77	15.26	15.56	29729
2018-10-16	15.55	15.85	15.31	15.69	48493
2018-10-17	15.73	15.78	15.34	15.42	28485
2018-10-18	15.36	15.36	15.03	15.28	48901
2018-10-19	15.35	15.40	15.05	15.29	47923
2018-10-22	15.50	15.50	15.12	15.23	32628
2018-10-23	15.00	15.25	14.86	15.09	37725
2018-10-24	14.99	15.11	13.67	13.91	76778
2018-10-25	14.28	14.82	14.07	14.37	39929
2018-10-26	14.62	14.97	14.32	14.52	52761
2018-10-29	14.65	14.97	14.32	14.53	34586
2018-10-30	14.49	14.76	14.43	14.73	24947
2018-10-31	14.80	14.83	14.41	14.41	30904
2018-11-01	15.27	15.59	14.40	15.43	40971
2018-11-02	15.84	15.84	15.08	15.47	29416
2018-11-05	15.28	15.51	15.10	15.43	20932
2018-11-06	15.49	15.66	15.41	15.41	22226
2018-11-07	15.57	15.57	15.12	15.47	43798
2018-11-08	14.98	15.55	14.75	14.81	29872
2018-11-09	15.00	15.09	14.21	14.21	35874
2018-11-12	14.64	14.71	14.15	14.61	22469
2018-11-13	14.64	14.94	14.24	14.34	19746
2018-11-14	15.00	15.00	14.12	14.20	26493
2018-11-15	15.18	15.18	13.96	14.22	241075
2018-11-16	15.00	15.02	14.21	14.89	31157
2018-11-19	14.89	14.91	14.49	14.58	28156
2018-11-20	14.29	14.39	13.81	13.82	39349
2018-11-21	14.82	14.82	13.86	14.19	21617
2018-11-23	15.00	15.00	13.98	13.98	23810
2018-11-26	14.22	14.27	14.00	14.00	121908
2018-11-27	14.67	14.67	14.00	14.01	61431
2018-11-28	14.00	14.89	13.61	13.70	573770
2018-11-29	14.28	14.28	12.92	13.08	528017
2018-11-30	13.00	14.19	12.84	14.05	309558
2018-12-03	14.89	14.89	13.88	13.98	69017
2018-12-04	14.75	14.75	13.66	14.11	373102
2018-12-06	13.71	14.10	13.71	13.91	63645
2018-12-07	13.78	13.97	13.56	13.60	73646
2018-12-10	13.44	13.53	13.00	13.01	111830
2018-12-11	13.11	13.30	12.84	13.03	54554
2018-12-12	13.18	13.43	13.00	13.29	66034
2018-12-13	13.27	13.35	12.95	12.98	50027
2018-12-14	12.95	13.21	12.74	12.76	51861
2018-12-17	12.63	12.85	12.15	12.18	101352
2018-12-18	12.22	12.55	12.13	12.19	51055
2018-12-19	12.09	12.40	12.00	12.03	75285
2018-12-20	12.06	12.56	12.00	12.36	61103
2018-12-21	12.34	12.50	12.07	12.28	159781
2018-12-24	12.16	12.43	12.04	12.15	27385
2018-12-26	12.15	12.97	12.15	12.91	57217
2018-12-27	12.86	13.00	12.33	12.77	62157
2018-12-28	12.78	12.87	12.45	12.52	34990
2018-12-31	12.71	12.71	12.21	12.44	80077
2019-01-02	12.33	12.96	12.33	12.67	39152
2019-01-03	12.59	13.20	12.58	12.72	41896
2019-01-04	13.10	13.36	12.99	13.18	43657
2019-01-07	13.19	13.56	13.04	13.41	31580
2019-01-08	13.60	13.99	13.39	13.94	62691
2019-01-09	13.85	13.96	13.66	13.70	29615
2019-01-10	13.87	14.01	13.63	13.99	69262
2019-01-11	14.05	14.61	13.79	14.52	60708
2019-01-14	14.43	14.80	14.36	14.70	40051
2019-01-15	14.74	14.89	14.41	14.65	35394
2019-01-16	14.67	15.09	14.67	14.78	39984
2019-01-17	14.75	15.16	14.74	15.09	61388
2019-01-18	15.23	15.54	15.13	15.20	49691
2019-01-22	15.34	15.34	14.39	14.72	44589
2019-01-23	14.84	15.18	14.47	15.00	97294
2019-01-24	14.98	15.64	14.95	15.48	99719
2019-01-25	15.45	15.94	15.45	15.88	69982
2019-01-28	15.88	16.32	15.75	16.26	88982
2019-01-29	16.10	16.42	16.10	16.34	58503
2019-01-30	16.50	16.86	16.32	16.63	47276
2019-01-31	16.56	16.86	16.50	16.83	48660
2019-02-01	16.88	16.99	16.72	16.87	42482
2019-02-04	16.76	16.83	16.54	16.74	23369
2019-02-05	16.85	16.91	16.34	16.44	24665
2019-02-06	16.40	16.51	16.30	16.40	18872
2019-02-07	16.39	16.42	15.69	15.80	61559
2019-02-08	15.74	15.88	15.59	15.81	28241
2019-02-11	15.80	15.95	15.72	15.90	24128
2019-02-12	16.00	16.45	15.87	15.91	34762
2019-02-13	15.89	15.96	15.79	15.83	18306
2019-02-14	15.79	16.01	15.65	15.74	39548
2019-02-15	15.67	16.01	15.51	15.84	37217
2019-02-19	15.88	16.29	15.83	16.14	38748
2019-02-20	16.10	16.37	16.05	16.33	26695
2019-02-21	16.39	16.40	16.05	16.30	53608
2019-02-22	16.35	16.72	16.32	16.70	30972
2019-02-25	16.77	17.07	16.69	16.95	55199
2019-02-26	16.84	18.47	16.82	18.34	72620
2019-02-27	18.48	19.01	18.36	18.69	64270
2019-02-28	18.78	19.23	18.22	19.23	104918
2019-03-01	19.43	19.58	19.02	19.48	115197
2019-03-04	19.66	19.95	19.19	19.48	75819
2019-03-05	19.50	19.54	18.75	18.98	63045
2019-03-06	18.80	18.90	18.18	18.40	45483
2019-03-07	18.44	18.49	17.26	17.81	56398
2019-03-08	17.66	17.98	17.60	17.79	31139
2019-03-11	17.96	17.96	17.00	17.53	55726
2019-03-12	17.36	17.36	16.98	17.01	28956
2019-03-13	17.01	17.04	16.54	16.70	29685
2019-03-14	16.65	16.75	16.30	16.51	34798
2019-03-15	16.39	16.85	16.31	16.38	100456
2019-03-18	16.38	17.13	16.32	17.08	47488
2019-03-19	17.15	17.48	16.63	16.80	74109
2019-03-20	17.35	17.35	16.45	16.72	19589
2019-03-21	16.65	16.92	16.58	16.72	36603
2019-03-22	16.75	16.75	15.90	15.94	59728
2019-03-25	15.90	15.97	15.50	15.51	67686
2019-03-26	15.50	16.04	15.50	15.83	33675
2019-03-27	15.80	15.85	15.26	15.52	36009
2019-03-28	15.52	15.78	15.35	15.70	28991
2019-03-29	15.70	16.15	15.64	15.85	35483
2019-04-01	16.02	16.17	15.87	16.15	24391
2019-04-02	16.25	16.28	15.91	15.94	25528
2019-04-03	15.95	16.35	15.95	16.31	20067
2019-04-04	16.31	16.97	16.31	16.85	53163
2019-04-05	17.00	17.29	16.88	17.01	19984
2019-04-08	17.01	17.30	16.91	17.20	18860
2019-04-09	17.25	17.25	16.44	16.50	29921
2019-04-10	16.59	16.80	16.59	16.71	15600
2019-04-11	16.76	17.03	16.75	16.86	22779
2019-04-12	16.94	16.94	16.51	16.70	21831
2019-04-15	16.70	17.26	16.66	17.10	27766
2019-04-16	17.08	17.85	17.08	17.79	31547
2019-04-17	17.96	18.51	17.89	18.13	39534
2019-04-18	18.22	18.22	17.83	17.99	25597
2019-04-22	18.00	18.14	17.63	17.70	19089
2019-04-23	17.91	18.05	17.68	17.79	25711
2019-04-24	17.88	18.07	17.38	17.67	21296
2019-04-25	17.52	17.52	16.69	16.72	26778
2019-04-26	16.84	17.25	16.65	16.92	20247
2019-04-29	17.10	17.14	16.90	17.11	31207
2019-04-30	17.05	17.10	16.54	16.65	14432
2019-05-01	16.56	16.65	16.20	16.33	27441
2019-05-02	16.57	16.57	16.09	16.37	20766
2019-05-03	16.63	16.63	16.36	16.41	19853
2019-05-06	16.00	16.36	16.00	16.36	27941
2019-05-07	16.16	16.19	15.96	16.06	52469
2019-05-08	15.95	16.02	15.55	15.64	22050
2019-05-09	15.82	15.89	14.90	15.39	63655
2019-05-10	15.00	15.44	14.87	15.00	47393
2019-05-13	14.52	14.63	14.02	14.31	52279
2019-05-14	14.31	14.35	14.03	14.11	30985
2019-05-15	14.19	14.28	13.79	14.24	47209
2019-05-16	14.58	14.60	13.90	14.01	36694
2019-05-17	13.92	14.20	13.80	14.12	142308
2019-05-20	14.06	15.46	14.06	15.31	54443
2019-05-21	15.49	15.66	14.42	14.44	44220
2019-05-22	14.62	14.62	14.25	14.50	20205
2019-05-23	14.48	14.48	13.85	13.91	49827
2019-05-24	13.86	14.08	13.86	13.95	37564
2019-05-28	13.96	14.47	13.93	14.47	87724
2019-05-29	14.40	14.58	13.96	14.04	37986
2019-05-30	14.05	14.07	13.90	14.04	18787
2019-05-31	14.01	14.01	13.74	13.91	25617
2019-06-03	13.91	14.08	13.75	13.95	58517
2019-06-04	13.93	14.44	13.93	14.38	43316
2019-06-05	14.39	14.55	14.08	14.42	24184
2019-06-06	14.51	14.88	14.32	14.79	23741
2019-06-07	14.74	14.92	14.51	14.55	20378
2019-06-10	14.63	14.72	14.33	14.44	12868
2019-06-11	14.61	14.83	14.48	14.61	19735
2019-06-12	14.53	14.71	14.53	14.60	19041
2019-06-13	14.61	14.74	14.27	14.40	33184
2019-06-14	14.43	14.57	14.07	14.16	15197
2019-06-17	14.06	14.38	13.88	14.22	27145
2019-06-18	14.17	14.74	14.17	14.56	23395
2019-06-19	14.50	14.86	14.39	14.49	19549
2019-06-20	14.51	14.62	14.08	14.12	33864
2019-06-21	14.28	14.50	13.83	13.90	57890
2019-06-24	14.06	14.45	13.90	14.44	62688
2019-06-25	14.51	14.51	14.00	14.07	24368
2019-06-26	14.05	14.35	14.05	14.21	52768
2019-06-27	14.19	14.47	14.09	14.19	61645
2019-06-28	14.48	15.27	14.25	14.99	152834
2019-07-01	15.20	15.50	14.87	15.12	58586
2019-07-02	15.18	15.79	15.12	15.78	49340
2019-07-03	15.89	15.90	15.56	15.72	33191
2019-07-05	15.72	16.00	15.65	15.81	69545
2019-07-08	15.74	15.93	15.71	15.73	62196
2019-07-09	15.73	15.89	15.36	14.70	130444
2019-07-10	14.54	14.73	14.14	14.36	113132
2019-07-11	14.41	14.44	14.03	14.12	39212
2019-07-12	14.17	14.20	13.90	14.06	50451
2019-07-15	13.99	14.63	13.90	14.53	103030
2019-07-16	14.44	14.84	14.30	14.50	39457
2019-07-17	14.60	14.88	14.45	14.78	26176
2019-07-18	14.78	14.98	14.67	14.88	19948
2019-07-19	14.99	15.13	14.59	14.69	36993
2019-07-22	14.72	14.97	14.70	14.74	53519
2019-07-23	14.87	14.90	14.62	14.82	29066
2019-07-24	14.84	14.90	14.54	14.69	30461
2019-07-25	14.80	14.80	14.41	14.54	9956
2019-07-26	14.59	14.59	14.10	14.18	26293
2019-07-29	14.35	14.47	14.20	14.27	14481
2019-07-30	14.34	14.42	14.20	14.24	18174
2019-07-31	14.34	14.34	13.58	13.64	43872
2019-08-01	14.02	14.02	13.37	13.57	40113
2019-08-02	13.50	13.60	13.21	13.25	128454
2019-08-05	13.26	13.81	13.01	13.32	64159
2019-08-06	13.78	13.78	13.33	13.63	39343
2019-08-07	13.63	14.10	13.63	13.96	48965
2019-08-08	13.96	14.28	13.95	14.03	37426
2019-08-09	13.99	14.10	13.75	13.93	35202
2019-08-12	13.95	14.09	13.88	13.92	52696
2019-08-13	14.10	14.69	13.95	13.98	64941
2019-08-14	14.03	14.47	13.95	14.03	67825
2019-08-15	13.97	14.16	13.54	13.58	44705
2019-08-16	13.70	13.90	13.51	13.58	32585
2019-08-19	13.67	13.95	13.57	13.78	15058
2019-08-20	13.91	13.91	13.12	13.38	72664
2019-08-21	13.35	13.70	13.35	13.42	29236
2019-08-22	13.30	13.48	13.15	13.38	69130
2019-08-23	13.17	13.21	12.88	13.00	48279
2019-08-26	13.10	13.25	12.89	13.03	38887
2019-08-27	13.03	13.12	12.88	13.06	28242
2019-08-28	12.86	13.16	12.86	12.98	18491
2019-08-29	13.04	13.15	13.01	13.14	23104
2019-08-30	13.18	13.24	12.73	12.96	28406
2019-09-03	12.85	12.97	12.50	12.72	25786
2019-09-04	12.72	13.11	12.72	13.00	19646
2019-09-05	13.00	13.20	12.86	13.16	24179
2019-09-06	13.20	13.25	12.93	12.94	50696
2019-09-09	12.78	13.35	12.78	13.06	31446
2019-09-10	13.13	13.49	13.06	13.28	52705
2019-09-11	13.29	13.45	13.24	13.42	46518
2019-09-12	13.51	13.76	13.30	13.44	34650
2019-09-13	13.50	13.74	13.37	13.40	34418
2019-09-16	13.40	13.98	13.40	13.62	62442
2019-09-17	13.41	13.74	13.37	13.44	95720
2019-09-18	13.38	13.70	13.25	13.63	45666
2019-09-19	13.67	14.27	13.67	14.01	38991
2019-09-20	13.88	14.01	13.62	13.64	16435
2019-09-23	13.49	13.59	13.33	13.44	24238
2019-09-24	13.52	13.52	13.06	13.08	32194
2019-09-25	13.20	13.38	12.91	13.09	49015
2019-09-26	13.24	13.28	12.95	12.96	44079
2019-09-27	13.15	13.20	12.90	12.98	47215
2019-09-30	12.88	13.16	12.88	12.95	47249
2019-10-01	13.18	13.19	12.70	12.76	25693
2019-10-02	12.66	12.66	12.41	12.57	75633
2019-10-03	12.61	12.83	12.50	12.79	86883
2019-10-04	12.80	12.90	12.69	12.84	16993
2019-10-07	12.93	12.93	12.57	12.64	37772
2019-10-08	12.59	12.78	12.48	12.64	33980
2019-10-09	12.67	12.90	12.61	12.77	30483
2019-10-10	12.79	13.16	12.79	12.96	25213
2019-10-11	13.05	13.26	12.98	13.04	27649
2019-10-14	12.96	13.31	12.92	13.20	17051
2019-10-15	13.12	13.31	13.07	13.15	24770
2019-10-16	13.09	13.24	12.96	13.00	27432
2019-10-17	13.12	13.18	12.94	13.11	21298
2019-10-18	13.17	13.33	13.02	13.16	28090
2019-10-21	13.27	13.54	13.14	13.16	18910
2019-10-22	13.59	13.59	12.98	13.00	29107
2019-10-23	13.04	13.48	13.01	13.37	17868
2019-10-24	13.35	13.38	13.11	13.35	29407
2019-10-25	13.35	13.54	13.32	13.35	31434
2019-10-28	13.28	13.70	13.28	13.60	22721
2019-10-29	13.43	13.90	13.42	13.84	37228
2019-10-30	13.85	13.95	13.70	13.90	74814
2019-10-31	13.78	13.96	13.66	13.85	14357
2019-11-01	13.82	13.95	13.74	13.95	12143
2019-11-04	14.00	14.19	13.86	14.10	30479
2019-11-05	14.25	14.82	14.17	14.76	63895
2019-11-06	14.68	14.74	14.02	14.12	41683
2019-11-07	14.12	14.32	14.03	14.10	31132
2019-11-08	13.94	14.22	13.92	14.02	84544
2019-11-11	13.93	14.35	13.90	14.28	52798
2019-11-12	14.30	14.58	13.94	14.06	101821
2019-11-13	13.58	13.67	13.00	13.59	182431
2019-11-14	13.49	13.89	13.34	13.77	75885
2019-11-15	13.65	14.30	13.65	13.98	71035
2019-11-18	13.93	13.93	13.50	13.50	54408
2019-11-19	13.54	13.77	13.50	13.65	48785
2019-11-20	13.58	13.58	13.21	13.30	61295
2019-11-21	13.35	13.61	13.14	13.30	40465
2019-11-22	13.21	13.40	13.15	13.38	69086
2019-11-25	13.34	13.48	13.33	13.48	25017
2019-11-26	13.51	13.58	13.30	13.31	207535
2019-11-27	13.37	13.78	13.37	13.72	45544
2019-11-29	13.67	13.82	13.40	13.45	15618
2019-12-02	13.56	13.70	13.42	13.64	42402
2019-12-03	13.48	13.52	13.31	13.42	37319
2019-12-04	13.34	13.43	12.94	12.97	34732
2019-12-05	12.99	13.14	12.85	12.90	43835
2019-12-06	12.88	13.06	12.85	12.95	179550
2019-12-09	12.86	13.21	12.86	13.00	69298
2019-12-10	12.96	13.45	12.89	13.37	32904
2019-12-11	13.35	13.46	13.23	13.34	21545
2019-12-12	13.34	13.71	13.32	13.43	37002
2019-12-13	13.34	13.75	13.34	13.72	20674
2019-12-16	13.75	14.27	13.74	13.83	47525
2019-12-17	13.84	13.85	13.50	13.68	26745
2019-12-18	13.63	13.87	13.56	13.71	37466
2019-12-19	13.62	13.77	13.48	13.56	21777
2019-12-20	13.58	13.63	13.43	13.54	20575
2019-12-23	13.54	13.72	13.41	13.62	25202
2019-12-24	13.55	13.71	13.50	13.56	11728
2019-12-26	13.61	13.61	13.35	13.40	26008
2019-12-27	13.55	13.55	13.30	13.42	26058
2019-12-30	13.42	13.54	13.28	13.40	36308
2019-12-31	13.42	13.47	13.25	13.33	155614
2020-01-02	13.30	13.70	13.30	13.65	27010
2020-01-03	13.65	14.00	13.54	13.91	22139
2020-01-06	13.87	13.87	13.41	13.78	33124
2020-01-07	13.64	13.70	13.46	13.58	16427
2020-01-08	13.58	13.69	13.42	13.45	16413
2020-01-09	13.41	13.59	13.40	13.40	16190
2020-01-10	13.40	13.40	13.28	13.31	40101
2020-01-13	13.25	13.30	13.07	13.18	67466
2020-01-14	13.23	13.30	13.13	13.23	39618
2020-01-15	13.18	13.44	13.05	13.15	38492
2020-01-16	13.28	13.54	13.20	13.52	55995
2020-01-17	13.58	13.58	13.34	13.55	21021
2020-01-21	13.52	13.54	13.27	13.41	49145
2020-01-22	13.45	13.50	13.29	13.43	36328
2020-01-23	13.40	13.40	13.14	13.20	30958
2020-01-24	13.20	13.21	13.05	13.08	13631
2020-01-27	13.01	13.05	12.89	12.93	26615
2020-01-28	12.94	13.11	12.87	13.08	27978
2020-01-29	13.05	13.05	12.78	12.87	47728
2020-01-30	12.88	12.98	12.60	12.65	52485
2020-01-31	12.71	12.97	12.65	12.92	25228
2020-02-03	12.85	12.96	12.72	12.85	28078
2020-02-04	12.96	13.33	12.94	13.21	34455
2020-02-05	13.36	13.36	13.01	13.14	32958
2020-02-06	13.34	13.34	12.93	12.93	12368
2020-02-07	12.95	13.04	12.81	12.95	24822
2020-02-10	12.85	12.94	12.75	12.90	26595
2020-02-11	12.92	13.04	12.90	12.90	6355
2020-02-12	12.90	13.09	12.90	12.90	10041
2020-02-13	12.97	13.03	12.74	12.83	38148
2020-02-14	12.89	12.90	12.72	12.84	24584
2020-02-18	12.75	12.84	12.65	12.72	48748
2020-02-19	12.70	12.95	12.70	12.90	22528
2020-02-20	12.89	13.12	12.82	12.89	24475
2020-02-21	12.94	12.94	12.61	12.70	41103
2020-02-24	12.50	12.68	12.50	12.60	39641
2020-02-25	12.62	12.82	12.55	12.59	36378
2020-02-26	12.59	12.62	12.46	12.50	76563
2020-02-27	12.45	12.71	12.40	12.57	43125
2020-02-28	12.40	12.42	12.01	12.42	79157
2020-03-02	12.45	12.45	11.56	11.94	57113
2020-03-03	11.85	11.89	11.62	11.85	64369
2020-03-04	12.00	12.25	12.00	12.13	22833
2020-03-05	11.98	12.10	11.86	11.99	33603
2020-03-06	11.75	12.09	11.75	11.96	39538
2020-03-09	11.51	11.59	11.04	11.20	71299
2020-03-10	11.50	11.50	10.75	11.01	36079
2020-03-11	10.75	11.07	10.75	10.88	67128
2020-03-12	10.20	10.36	10.20	10.32	75596
2020-03-13	10.73	10.73	9.77	9.93	168292
2020-03-16	9.48	9.52	9.03	9.10	86841
2020-03-17	9.32	9.34	8.63	9.17	113704
2020-03-18	8.80	9.03	8.25	8.27	83101
2020-03-19	8.16	8.47	7.88	7.99	95365
2020-03-20	8.30	8.57	8.00	8.30	210104
2020-03-23	7.93	8.18	7.77	8.03	43619
2020-03-24	8.82	8.82	8.24	8.48	77694
2020-03-25	8.60	9.29	8.32	8.39	200643
2020-03-26	8.39	9.28	8.39	9.25	121714
2020-03-27	9.13	9.34	8.87	9.05	101093
2020-03-30	9.50	10.75	9.05	10.24	92704
2020-03-31	10.46	11.09	10.30	10.76	65438
2020-04-01	10.46	10.71	9.90	9.97	39050
2020-04-02	10.00	10.66	9.63	9.76	51310
2020-04-03	9.76	9.93	9.07	9.41	53966
2020-04-06	10.06	10.67	9.91	10.59	247435
2020-04-07	10.81	11.57	10.81	11.48	191546
2020-04-08	11.65	11.82	11.26	11.33	37568
2020-04-09	11.38	11.92	11.38	11.65	74265
2020-04-13	11.78	11.90	11.03	11.37	62204
2020-04-14	11.97	12.00	11.33	11.39	80820
2020-04-15	11.27	11.30	10.98	11.17	63624
2020-04-16	11.17	11.20	11.00	11.13	40063
2020-04-17	11.39	12.13	11.39	12.01	222176
2020-04-20	12.00	12.17	11.91	12.00	117944
2020-04-21	11.74	11.80	11.34	11.50	40064
2020-04-22	11.74	11.75	11.38	11.42	37822
2020-04-23	11.52	11.80	11.00	11.60	163885
2020-04-24	11.90	12.20	11.74	12.00	64397
2020-04-27	12.10	12.37	11.80	12.21	133647
2020-04-28	12.44	12.50	12.28	12.31	27351
2020-04-29	12.41	12.76	12.41	12.56	48905
2020-04-30	12.52	12.76	12.26	12.35	37509
2020-05-01	12.20	12.30	11.56	11.98	118770
2020-05-04	11.84	12.00	11.72	11.82	32896
2020-05-05	11.87	12.07	11.52	11.55	41983
2020-05-06	11.52	11.90	11.33	11.60	100558
2020-05-07	11.64	12.36	11.64	12.10	97035
2020-05-08	12.21	13.17	12.21	13.01	65603
2020-05-11	12.98	12.98	12.15	12.41	41590
2020-05-12	12.43	12.45	12.01	12.03	36209
2020-05-13	11.89	12.15	11.29	11.50	33501
2020-05-14	11.32	11.60	11.03	11.52	69331
2020-05-15	11.50	11.99	11.47	11.89	25551
2020-05-18	12.33	12.44	12.07	12.18	40033
2020-05-19	12.16	12.35	11.98	12.09	21120
2020-05-20	12.28	12.42	12.11	12.25	35811
2020-05-21	12.29	12.91	12.29	12.80	49595
2020-05-22	12.79	12.91	12.54	12.68	50787
2020-05-26	13.00	13.34	12.63	12.94	45437
2020-05-27	13.02	13.20	12.52	12.55	38511
2020-05-28	12.57	12.92	12.48	12.61	18817
2020-05-29	12.41	12.61	12.01	12.36	47287
2020-06-01	12.31	12.84	12.31	12.67	36539
2020-06-02	12.62	12.86	12.61	12.63	26201
2020-06-03	12.61	13.03	12.61	12.89	50363
2020-06-04	12.96	13.14	12.73	13.11	31798
2020-06-05	13.38	13.89	13.38	13.81	50917
2020-06-08	14.00	14.66	13.85	14.43	59628
2020-06-09	14.39	14.51	13.65	13.93	59815
2020-06-10	13.78	14.13	13.68	13.87	24844
2020-06-11	13.50	13.80	13.22	13.42	90925
2020-06-12	13.59	13.91	13.28	13.56	33643
2020-06-15	13.32	14.12	13.32	13.84	20711
2020-06-16	14.26	14.49	13.93	13.98	20348
2020-06-17	14.03	14.30	13.64	13.67	20594
2020-06-18	13.58	14.02	13.58	13.86	23217
2020-06-19	13.99	14.07	13.61	13.77	25751
2020-06-22	13.76	13.89	13.54	13.85	10309
2020-06-23	14.01	14.01	13.78	13.96	16617
2020-06-24	13.77	13.87	13.21	13.57	22756
2020-06-25	13.48	13.69	13.34	13.69	19053
2020-06-26	13.96	14.01	13.58	13.93	22438
2020-06-29	14.00	14.37	13.88	14.20	21091
2020-06-30	14.25	14.51	14.13	14.38	31856
2020-07-01	14.37	14.50	14.03	14.17	26296
2020-07-02	14.32	14.58	14.03	14.12	21481
2020-07-06	14.33	14.45	14.00	14.09	31048
2020-07-07	14.09	14.17	14.00	14.00	18868
2020-07-08	14.14	14.28	13.88	14.00	44322
2020-07-09	14.09	14.45	13.95	14.38	27269
2020-07-10	14.48	14.51	14.17	14.50	46071
2020-07-13	14.44	15.50	14.44	15.35	131921
2020-07-14	15.35	15.35	14.47	14.26	136001
2020-07-15	14.57	14.94	14.00	14.76	92992
2020-07-16	14.54	14.59	14.08	14.29	42395
2020-07-17	14.32	14.70	14.20	14.27	40185
2020-07-20	14.18	14.25	13.65	13.70	53433
2020-07-21	13.64	13.84	13.33	13.66	59442
2020-07-22	13.61	13.82	13.61	13.69	20377
2020-07-23	13.79	13.94	13.60	13.74	30430
2020-07-24	13.59	13.62	13.33	13.42	15084
2020-07-27	13.51	13.71	13.02	13.53	41052
2020-07-28	13.54	13.88	13.32	13.44	17823
2020-07-29	13.43	13.62	13.33	13.50	11298
2020-07-30	13.63	13.63	13.25	13.34	19433
2020-07-31	13.55	13.55	13.01	13.22	20795
2020-08-03	13.42	13.90	13.29	13.61	47907
2020-08-04	13.60	13.61	13.42	13.50	23529
2020-08-05	13.55	13.78	13.52	13.71	19405
2020-08-06	13.67	13.83	13.53	13.68	11202
2020-08-07	13.62	13.70	13.41	13.42	32120
2020-08-10	13.45	13.66	13.45	13.60	51121
2020-08-11	13.69	13.76	13.57	13.58	46196
2020-08-12	14.30	14.94	13.72	14.45	101254
2020-08-13	14.66	15.27	14.17	15.00	196317
2020-08-14	15.04	16.31	14.98	16.20	90087
2020-08-17	16.38	17.00	15.97	16.14	127639
2020-08-18	16.12	16.47	15.69	16.33	62606
2020-08-19	16.38	16.38	15.69	16.00	33702
2020-08-20	15.89	16.03	15.57	15.87	22468
2020-08-21	15.69	16.24	15.66	16.02	12698
2020-08-24	16.26	16.46	15.97	16.40	44793
2020-08-25	16.47	16.48	15.98	16.14	22043
2020-08-26	16.15	16.33	15.91	16.13	18887
2020-08-27	16.14	16.19	15.83	16.06	24948
2020-08-28	15.81	16.16	15.67	16.06	18961
2020-08-31	15.74	16.30	15.67	16.24	69409
2020-09-01	16.24	16.30	15.82	15.97	18309
2020-09-02	15.95	16.14	15.74	15.97	44901
2020-09-03	15.98	16.12	15.69	16.06	69783
2020-09-04	16.20	16.66	16.11	16.56	286202
2020-09-08	16.73	17.16	16.57	16.57	114782
2020-09-09	16.61	17.80	16.61	17.58	90376
2020-09-10	17.57	17.57	17.03	17.30	41742
2020-09-11	17.40	17.65	17.22	17.36	51454
2020-09-14	17.40	17.98	17.40	17.84	72610
2020-09-15	17.81	18.02	17.45	17.54	72872
2020-09-16	17.69	17.79	16.77	16.89	84694
2020-09-17	16.75	18.73	16.63	18.36	312457
2020-09-18	18.35	18.41	17.87	18.01	118096
2020-09-21	17.82	18.27	17.46	18.13	150634
2020-09-22	18.22	18.22	17.73	17.95	34529
2020-09-23	18.07	18.09	17.04	17.06	48426
2020-09-24	17.00	18.18	16.51	18.00	128957
2020-09-25	17.69	19.10	17.51	18.65	115296
2020-09-28	18.70	19.00	18.18	18.65	56171
2020-09-29	18.60	18.60	17.56	17.59	47423
2020-09-30	17.66	18.40	17.66	18.00	37212
2020-10-01	18.23	18.50	17.70	17.74	29526
2020-10-02	17.49	18.36	17.49	18.08	15839
2020-10-05	18.20	18.76	17.87	18.09	35790
2020-10-06	18.12	18.19	17.80	17.86	19970
2020-10-07	17.90	18.20	17.42	17.67	43714
2020-10-08	17.82	17.90	17.45	17.65	18335
2020-10-09	17.72	17.79	17.50	17.64	18876
2020-10-12	18.70	19.48	18.58	19.36	169073
2020-10-13	19.51	19.78	19.03	19.40	74137
2020-10-14	19.61	19.76	19.15	19.44	47815
2020-10-15	19.37	20.49	19.30	20.36	84520
2020-10-16	20.40	20.40	19.21	19.27	70828
2020-10-19	19.36	19.74	19.01	19.01	60850
2020-10-20	19.00	19.13	18.85	18.87	54433
2020-10-21	18.80	18.85	18.52	18.52	50520
2020-10-22	18.60	18.60	18.35	18.45	32500
2020-10-23	18.40	18.83	18.00	18.10	66139
2020-10-26	18.00	18.02	17.21	17.23	141992
2020-10-27	17.28	17.60	17.22	17.34	118676
2020-10-28	17.20	17.21	16.50	16.83	60532
2020-10-29	16.80	17.08	16.66	16.90	44636
2020-10-30	16.90	17.55	16.90	17.43	48978
2020-11-02	17.63	17.85	17.43	17.75	31628
2020-11-03	17.86	18.40	17.86	18.24	23701
2020-11-04	18.23	18.23	17.27	17.39	34060
2020-11-05	17.55	18.04	17.33	17.83	33302
2020-11-06	17.80	17.88	17.32	17.55	27513
2020-11-09	17.91	18.05	16.60	16.70	72495
2020-11-10	16.86	18.30	16.86	18.15	52755
2020-11-11	18.09	18.17	17.50	17.81	25527
2020-11-12	17.78	17.95	17.17	17.52	31890
2020-11-13	17.48	17.85	17.24	17.59	26963
2020-11-16	18.05	18.58	17.20	17.65	79354
2020-11-17	17.55	17.99	16.75	16.96	53262
2020-11-18	16.96	17.79	16.93	17.53	28135
2020-11-19	17.38	17.39	17.01	17.29	27839
2020-11-20	17.38	17.67	16.99	17.38	29367
2020-11-23	17.58	17.87	17.01	17.25	55652
2020-11-24	17.26	17.71	16.87	17.15	52564
2020-11-25	17.12	17.49	16.82	17.12	24479
2020-11-27	17.11	17.27	16.77	17.06	21830
2020-11-30	17.01	17.01	16.20	16.84	71432
2020-12-01	17.19	17.89	16.92	17.61	63345
2020-12-02	17.50	17.54	16.96	17.00	17395
2020-12-03	17.03	17.10	16.69	16.88	37181
2020-12-04	16.91	17.25	16.70	17.04	32534
2020-12-07	17.01	17.11	16.70	16.80	46937
2020-12-08	16.76	17.14	16.51	16.65	38925
2020-12-09	16.82	17.58	16.80	17.52	39787
2020-12-10	17.61	17.61	17.19	17.41	23738
2020-12-11	17.37	17.50	17.07	17.25	19487
2020-12-14	17.49	18.00	16.92	16.97	32929
2020-12-15	16.97	17.29	16.89	17.19	50364
2020-12-16	17.23	17.23	16.95	17.18	16847
2020-12-17	17.17	17.27	16.98	17.20	18845
2020-12-18	17.26	17.26	16.74	16.74	37059
2020-12-21	16.65	16.74	16.33	16.47	27426
2020-12-22	16.34	16.56	16.11	16.42	37098
2020-12-23	16.39	16.74	16.38	16.46	20012
2020-12-24	16.46	16.69	16.43	16.47	9713
2020-12-28	16.43	16.65	16.13	16.14	17908
2020-12-29	16.37	16.37	15.61	15.76	54445
2020-12-30	15.70	16.42	15.70	16.24	23590
2020-12-31	16.24	16.50	16.18	16.34	30581
2021-01-04	16.50	16.59	16.14	16.47	36831
2021-01-05	16.43	16.54	16.25	16.43	19377
2021-01-06	16.50	17.31	16.50	17.15	35412
2021-01-07	17.18	17.26	16.73	16.87	17006
2021-01-08	16.90	17.39	16.71	17.31	48362
2021-01-11	17.13	17.94	17.11	17.90	28348
2021-01-12	17.75	18.95	17.75	18.84	78967
2021-01-13	18.90	19.26	18.64	19.18	74746
2021-01-14	19.20	19.20	18.60	18.60	43135
2021-01-15	18.54	18.60	18.00	18.07	38417
2021-01-19	18.03	18.21	17.65	17.82	28755
2021-01-20	17.75	18.09	17.68	17.88	38700
2021-01-21	17.95	17.99	17.60	17.69	18119
2021-01-22	17.69	17.84	17.17	17.43	30303
2021-01-25	17.43	17.43	16.38	16.45	54566
2021-01-26	16.60	16.64	16.39	16.46	35038
2021-01-27	16.35	16.39	15.80	15.85	30372
2021-01-28	15.85	16.25	15.85	16.14	43623
2021-01-29	16.07	16.36	15.88	15.97	34134
2021-02-01	15.94	16.22	15.90	16.05	27620
2021-02-02	16.01	16.94	16.01	16.78	38431
2021-02-03	16.69	16.92	16.35	16.56	14158
2021-02-04	16.49	16.85	16.43	16.67	19963
2021-02-05	16.76	17.32	16.49	16.99	25011
2021-02-08	17.30	17.83	17.12	17.52	39376
2021-02-09	17.38	17.45	17.12	17.39	23080
2021-02-10	17.43	17.80	17.20	17.40	28323
2021-02-11	17.40	17.66	17.00	17.11	35304
2021-02-12	17.05	17.42	16.74	17.20	37178
2021-02-16	17.37	17.67	17.33	17.40	48270
2021-02-17	17.30	17.69	17.30	17.45	28197
2021-02-18	17.49	17.49	17.10	17.17	19233
2021-02-19	17.25	17.25	16.75	16.88	30491
2021-02-22	16.88	17.12	16.51	17.05	27349
2021-02-23	17.13	17.56	16.61	16.61	53777
2021-02-24	16.51	16.95	16.35	16.76	31546
2021-02-25	16.87	16.87	16.01	16.01	15949
2021-02-26	16.61	16.61	15.73	15.74	58411
2021-03-01	15.31	16.60	14.71	16.43	69408
2021-03-02	16.37	16.55	15.77	16.31	29249
2021-03-03	16.32	16.57	16.32	16.47	16555
2021-03-04	16.40	16.40	16.01	16.16	22303
2021-03-05	16.26	16.74	15.83	16.74	29568
2021-03-08	16.66	16.73	16.24	16.65	29469
2021-03-09	16.60	16.63	16.15	16.25	52395
2021-03-10	16.25	16.36	16.00	16.14	32515
2021-03-11	16.44	16.44	16.19	16.37	25455
2021-03-12	16.29	16.68	16.20	16.65	20916
2021-03-15	16.68	16.68	16.21	16.39	30078
2021-03-16	16.47	16.67	16.20	16.29	37255
2021-03-17	16.21	16.24	15.70	15.98	42432
2021-03-18	15.89	16.22	15.35	15.57	18300
2021-03-19	15.28	15.65	15.15	15.56	71370
2021-03-22	15.56	15.56	15.07	15.33	25835
2021-03-23	15.18	15.40	15.18	15.34	43760
2021-03-24	15.49	15.78	15.18	15.24	26164
2021-03-25	15.19	15.41	15.19	15.29	28847
2021-03-26	15.36	15.83	15.11	15.40	41849
2021-03-29	15.22	15.69	15.15	15.61	42383
2021-03-30	15.60	15.79	15.30	15.59	24105
2021-03-31	15.59	15.70	15.25	15.48	33048
2021-04-01	15.39	15.63	15.34	15.58	13384
2021-04-05	15.78	16.09	15.64	16.02	25899
2021-04-06	16.05	16.13	15.84	16.10	34205
2021-04-07	16.18	16.23	15.80	16.00	42718
2021-04-08	16.11	16.11	15.86	16.00	16323
2021-04-09	15.95	15.95	15.63	15.93	14997
2021-04-12	15.88	15.92	15.70	15.72	26233
2021-04-13	15.92	16.07	15.77	15.98	47579
2021-04-14	15.90	16.14	15.78	15.97	27254
2021-04-15	15.96	15.99	15.60	15.68	18723
2021-04-16	15.76	16.01	15.47	15.66	19151
2021-04-19	15.74	15.91	15.59	15.70	17328
2021-04-20	15.63	15.75	15.35	15.52	30296
2021-04-21	15.45	15.84	15.45	15.74	15760
2021-04-22	15.65	15.80	15.49	15.80	12251
2021-04-23	15.80	16.14	15.50	15.74	23950
2021-04-26	15.82	15.90	15.44	15.73	22099
2021-04-27	15.65	15.86	15.45	15.61	16485
2021-04-28	15.61	15.69	15.45	15.52	15098
2021-04-29	15.61	16.20	15.61	16.14	28767
2021-04-30	16.00	16.12	15.65	15.97	23220
2021-05-03	16.05	16.10	15.76	16.04	24028
2021-05-04	16.02	16.13	15.68	15.86	13893
2021-05-05	15.97	16.13	15.64	16.00	24863
2021-05-06	16.00	16.08	15.75	15.96	17661
2021-05-07	16.01	16.01	15.65	15.80	5842
2021-05-10	15.78	15.78	15.55	15.55	9052
2021-05-11	15.58	15.85	15.54	15.79	23215
2021-05-12	15.82	16.24	15.63	16.13	39923
2021-05-13	15.98	15.98	15.53	15.75	26762
2021-05-14	15.96	16.01	15.65	15.97	24881
2021-05-17	16.10	16.20	15.91	15.96	19927
2021-05-18	16.08	16.24	15.80	15.95	11359
2021-05-19	15.85	16.18	15.64	15.86	15442
2021-05-20	15.86	15.86	15.56	15.71	19419
2021-05-21	15.76	16.00	15.50	15.99	18319
2021-05-24	16.00	16.00	15.60	15.79	11247
2021-05-25	15.69	15.75	15.50	15.50	17659
2021-05-26	15.50	15.83	15.40	15.60	30123
2021-05-27	15.61	15.80	15.45	15.74	14214
2021-05-28	15.74	15.98	15.60	15.98	12281
2021-06-01	16.16	16.16	15.54	15.77	24655
2021-06-02	15.88	15.98	15.71	15.93	23831
2021-06-03	15.73	15.80	15.54	15.65	17797
2021-06-04	15.65	15.80	15.65	15.75	7672
2021-06-07	15.75	15.94	15.74	15.83	17253
2021-06-08	15.87	15.87	15.60	15.77	16560
2021-06-09	15.68	15.79	15.55	15.55	14517
2021-06-10	16.01	17.18	16.01	17.07	103185
2021-06-11	17.22	17.37	16.80	16.92	38803
2021-06-14	17.01	17.33	16.93	17.25	104325
2021-06-15	17.35	18.13	17.35	17.90	123435
2021-06-16	17.99	18.22	17.52	17.58	110308
2021-06-17	17.92	17.92	17.31	17.44	27500
2021-06-18	17.31	17.59	17.28	17.53	32458
2021-06-21	17.53	18.00	17.53	17.64	66803
2021-06-22	17.90	18.20	17.64	18.10	136916
2021-06-23	18.20	18.60	18.20	18.57	112373
2021-06-24	18.89	19.30	18.65	19.26	180165
2021-06-25	19.40	19.59	19.10	17.45	167253
2021-06-28	17.55	17.55	15.59	15.97	299654
2021-06-29	16.00	16.14	15.69	15.76	59528
2021-06-30	15.75	16.21	15.75	16.04	51846
2021-07-01	16.03	16.23	16.03	16.20	79303
2021-07-02	16.20	16.53	16.20	16.26	93154
2021-07-06	16.35	16.41	16.16	16.26	44084
2021-07-07	16.25	16.35	16.12	16.31	46065
2021-07-08	16.30	16.30	15.76	16.11	63112
2021-07-09	16.11	16.15	15.79	15.86	67901
2021-07-12	15.76	15.93	15.76	15.89	29179
2021-07-13	15.90	16.10	15.67	15.77	44526
2021-07-14	15.85	15.88	15.65	15.70	14899
2021-07-15	15.77	15.83	15.05	15.13	46136
2021-07-16	15.10	15.32	14.90	14.99	41063
2021-07-19	14.85	14.99	14.20	14.55	72187
2021-07-20	14.57	15.06	14.57	14.88	26178
2021-07-21	14.93	15.37	14.89	15.18	29750
2021-07-22	15.20	15.20	14.69	14.83	23989
2021-07-23	14.78	14.92	14.70	14.77	28087
2021-07-26	14.64	14.86	14.54	14.72	25439
2021-07-27	14.63	14.92	14.31	14.42	32479
2021-07-28	14.40	14.87	14.33	14.82	36424
2021-07-29	14.80	14.91	14.64	14.71	19292
2021-07-30	14.71	14.73	14.39	14.65	39350
2021-08-02	14.59	14.83	14.51	14.57	30750
2021-08-03	14.58	14.93	14.50	14.83	24113
2021-08-04	14.80	14.93	14.65	14.86	24558
2021-08-05	14.67	15.03	14.65	14.93	39867
2021-08-06	14.79	15.18	14.79	15.05	19358
2021-08-09	15.07	15.42	15.05	15.20	13079
2021-08-10	15.29	15.46	15.21	15.42	17797
2021-08-11	15.16	15.38	15.09	15.18	51616
2021-08-12	15.27	15.27	14.36	15.12	119353
2021-08-13	15.19	15.19	14.64	14.99	39542
2021-08-16	14.98	14.98	14.30	14.45	110812
2021-08-17	14.30	14.40	14.11	14.25	56233
2021-08-18	14.09	14.36	14.00	14.25	34881
2021-08-19	14.21	14.28	13.94	13.94	57742
2021-08-20	13.91	14.20	13.91	14.10	41317
2021-08-23	14.06	14.19	13.96	14.11	35084
2021-08-24	14.11	14.36	14.10	14.24	21853
2021-08-25	14.25	14.39	14.05	14.34	16842
2021-08-26	14.33	14.33	14.03	14.08	17295
2021-08-27	14.09	14.39	14.09	14.34	16653
2021-08-30	14.30	14.30	13.95	13.95	65922
2021-08-31	13.90	14.45	13.90	14.25	31845
2021-09-01	14.33	14.46	14.08	14.38	23922
2021-09-02	14.30	14.52	14.30	14.43	22875
2021-09-03	14.49	14.50	14.02	14.10	21479
2021-09-07	14.07	14.25	14.00	14.17	17682
2021-09-08	14.10	14.13	14.00	14.04	14816
2021-09-09	14.05	14.25	13.90	14.02	18839
2021-09-10	14.03	14.17	13.87	14.07	25528
2021-09-13	14.11	14.26	13.93	13.94	24570
2021-09-14	13.92	13.96	13.80	13.85	30478
2021-09-15	13.85	13.89	13.36	13.46	42616
2021-09-16	13.40	13.67	13.27	13.53	27410
2021-09-17	13.44	13.47	12.95	13.44	159833
2021-09-20	12.89	13.20	12.54	12.63	96697
2021-09-21	12.61	12.74	12.39	12.64	52203
2021-09-22	12.68	12.98	12.66	12.92	28250
2021-09-23	13.00	14.00	13.00	13.91	60650
2021-09-24	13.94	13.94	13.39	13.50	30889
2021-09-27	13.77	14.00	13.29	13.77	53254
2021-09-28	13.80	13.99	13.59	13.64	26846
2021-09-29	13.62	13.70	13.27	13.43	16453
2021-09-30	13.53	13.65	13.27	13.59	30847
2021-10-01	13.60	14.00	13.31	13.89	24131
2021-10-04	13.97	13.97	13.57	13.65	17544
2021-10-05	13.61	13.95	13.32	13.90	22415
2021-10-06	13.86	13.99	13.53	13.87	27372
2021-10-07	13.87	13.97	13.80	13.92	15132
2021-10-08	13.94	14.08	13.83	13.92	18384
2021-10-11	13.87	14.12	13.79	13.87	26875
2021-10-12	13.83	13.89	13.65	13.66	12909
2021-10-13	13.71	13.79	13.45	13.51	14420
2021-10-14	13.92	13.93	13.60	13.67	28537
2021-10-15	13.74	13.92	13.54	13.70	12928
2021-10-18	13.74	13.81	13.53	13.63	11518
2021-10-19	13.61	13.72	13.05	13.05	42106
2021-10-20	13.25	13.51	13.21	13.35	22046
2021-10-21	13.30	13.43	13.06	13.15	15788
2021-10-22	13.19	13.34	13.15	13.25	13781
2021-10-25	13.18	13.36	13.10	13.10	12134
2021-10-26	13.10	13.33	13.10	13.11	21374
2021-10-27	13.11	13.33	13.11	13.17	14984
2021-10-28	13.17	13.77	13.17	13.51	23033
2021-10-29	13.49	13.49	13.08	13.18	15180
2021-11-01	13.13	13.37	13.12	13.17	20236
2021-11-02	13.14	13.30	12.80	12.94	24015
2021-11-03	12.99	13.11	12.80	13.04	25977
2021-11-04	12.92	13.05	12.65	12.69	35277
2021-11-05	12.61	13.00	12.61	13.00	25042
2021-11-08	12.96	12.97	12.70	12.87	17387
2021-11-09	12.96	13.00	12.74	13.00	18381
2021-11-10	12.96	13.00	12.63	12.64	20115
2021-11-11	12.73	12.98	12.30	12.78	27526
2021-11-12	12.67	12.94	12.67	12.77	13988
2021-11-15	12.77	12.89	12.29	12.38	45280
2021-11-16	12.40	12.45	12.21	12.33	22290
2021-11-17	12.38	12.47	11.85	12.08	23144
2021-11-18	12.03	12.06	11.85	12.00	21982
2021-11-19	12.04	12.22	11.94	12.11	22569
2021-11-22	12.11	12.20	11.93	11.99	27864
2021-11-23	12.07	12.10	11.82	12.00	25727
2021-11-24	11.97	12.06	11.87	12.00	17592
2021-11-26	11.81	11.81	11.63	11.74	13687
2021-11-29	11.74	11.95	11.55	11.80	31390
2021-11-30	11.80	11.85	11.60	11.85	39229
2021-12-01	11.64	12.00	11.64	11.90	28776
2021-12-02	11.86	12.10	11.64	12.05	21315
2021-12-03	11.98	12.00	11.58	11.75	32715
2021-12-06	11.70	12.00	11.70	11.94	22490
2021-12-07	12.01	12.01	11.81	11.90	38040
2021-12-08	12.01	12.01	11.82	11.86	7957
2021-12-09	11.78	11.89	11.75	11.86	15382
2021-12-10	11.86	11.86	11.55	11.75	23860
2021-12-13	11.65	11.65	11.27	11.32	35232
2021-12-14	11.25	11.45	11.25	11.38	21803
2021-12-15	11.38	11.40	11.19	11.26	21269
2021-12-16	11.36	11.40	10.87	11.00	33292
2021-12-17	11.30	11.30	10.83	11.00	20796
2021-12-20	11.01	11.10	10.76	11.00	32747
2021-12-21	11.01	11.16	10.84	10.89	86227
2021-12-22	11.10	11.10	10.71	10.71	51815
2021-12-23	10.57	11.17	10.57	11.04	76506
2021-12-27	11.20	11.98	11.19	11.90	97822
2021-12-28	12.04	12.20	12.00	12.16	34284
2021-12-29	12.22	13.20	12.22	13.05	69197
2021-12-30	13.08	14.67	13.08	13.86	171024
2021-12-31	13.68	15.35	13.68	14.92	424272
2022-01-03	14.92	15.00	13.50	13.66	144295
2022-01-04	13.62	14.54	13.57	14.38	83095
2022-01-05	14.49	14.59	14.20	14.26	27137
2022-01-06	14.25	14.32	14.03	14.19	21718
2022-01-07	14.20	14.61	14.11	14.57	23409
2022-01-10	14.51	14.51	13.95	14.19	64264
2022-01-11	14.47	14.47	14.16	14.30	12378
2022-01-12	14.30	14.31	13.95	14.07	18078
2022-01-13	14.05	14.33	14.05	14.20	18914
2022-01-14	14.20	14.28	14.05	14.19	12514
2022-01-18	14.04	14.29	13.96	14.26	22778
2022-01-19	14.23	14.39	14.12	14.18	15966
2022-01-20	14.17	14.39	13.73	13.95	14005
2022-01-21	13.96	14.20	13.50	13.67	28804
2022-01-24	13.50	14.12	13.11	13.85	41111
2022-01-25	13.53	14.03	13.53	13.89	12344
2022-01-26	14.06	14.12	13.59	13.81	9326
2022-01-27	13.78	13.78	13.50	13.55	8718
2022-01-28	13.50	13.66	13.27	13.43	19689
2022-01-31	13.30	13.95	13.30	13.77	12253
2022-02-01	13.89	14.10	13.80	14.08	19558
2022-02-02	14.16	14.16	13.49	13.55	29034
2022-02-03	13.55	14.10	13.35	13.47	9444
2022-02-04	13.60	13.80	13.46	13.60	15392
2022-02-07	13.72	13.81	13.46	13.67	16053
2022-02-08	13.58	13.99	13.45	13.47	24696
2022-02-09	13.50	13.78	13.30	13.72	12545
2022-02-10	13.77	14.00	13.70	13.75	12709
2022-02-11	13.75	13.77	13.28	13.44	18153
2022-02-14	13.42	13.66	13.28	13.36	11375
2022-02-15	13.57	14.02	13.48	13.89	11360
2022-02-16	13.86	14.23	13.78	14.23	19505
2022-02-17	13.99	14.23	13.82	13.97	12363
2022-02-18	14.05	14.24	13.39	13.40	16815
2022-02-22	13.49	13.56	13.12	13.19	17948
2022-02-23	13.36	13.58	12.51	12.65	33253
2022-02-24	12.30	12.30	11.42	11.84	57956
2022-02-25	11.80	12.64	11.54	12.59	19960
2022-02-28	12.37	12.72	12.01	12.37	22231
2022-03-01	12.13	12.29	11.45	11.76	32450
2022-03-02	11.86	12.40	11.81	12.30	36454
2022-03-03	12.33	12.40	11.98	12.22	29870
2022-03-04	11.99	12.37	11.60	11.61	36707
2022-03-07	11.50	11.87	10.90	10.95	24897
2022-03-08	10.95	11.78	10.95	11.67	19655
2022-03-09	11.77	11.94	11.25	11.57	17404
2022-03-10	11.60	11.60	11.33	11.37	14674
2022-03-11	11.58	11.78	11.30	11.55	17309
2022-03-14	11.50	11.78	11.02	11.12	29827
2022-03-15	11.09	11.35	10.57	11.12	39734
2022-03-16	11.26	11.78	11.26	11.38	43268
2022-03-17	11.39	11.57	11.25	11.45	21221
2022-03-18	11.33	11.96	11.33	11.56	41859
2022-03-21	11.70	11.92	11.38	11.70	35112
2022-03-22	11.78	12.14	11.61	11.97	38076
2022-03-23	11.92	12.03	11.56	11.62	20607
2022-03-24	11.76	12.07	11.57	11.85	26430
2022-03-25	11.90	12.02	11.82	11.96	20868
2022-03-28	12.09	12.09	11.83	11.92	21264
2022-03-29	11.76	12.02	11.76	11.91	14248
2022-03-30	11.84	12.09	11.63	11.83	18182
2022-03-31	11.65	11.92	11.54	11.65	10136
2022-04-01	11.61	11.99	11.50	11.51	16757
2022-04-04	11.55	11.96	11.55	11.75	8010
2022-04-05	11.75	11.75	11.55	11.63	10407
2022-04-06	11.69	11.80	11.50	11.68	20945
2022-04-07	11.63	11.75	11.46	11.50	17617
2022-04-08	11.59	11.91	11.07	11.10	14056
2022-04-11	11.20	11.38	10.88	10.88	27132
2022-04-12	11.16	11.24	10.93	11.04	25800
2022-04-13	11.04	11.25	10.75	10.85	31944
2022-04-14	11.03	11.05	10.79	10.81	12827
2022-04-18	10.81	11.01	10.65	10.85	80259
2022-04-19	10.94	11.20	10.88	11.11	14801
2022-04-20	10.93	11.20	10.84	10.84	59481
2022-04-21	10.89	10.98	10.66	10.87	16573
2022-04-22	10.83	11.20	10.77	10.84	123729
2022-04-25	10.80	10.84	10.66	10.74	24633
2022-04-26	10.66	10.66	10.45	10.52	43438
2022-04-27	10.40	10.79	10.40	10.76	33589
2022-04-28	10.71	10.96	10.55	10.87	15587
2022-04-29	10.81	10.87	10.56	10.57	18633
2022-05-02	10.60	10.71	10.20	10.36	35109
2022-05-03	10.42	10.79	10.33	10.55	18941
2022-05-04	10.58	10.58	10.36	10.49	33932
2022-05-05	10.31	10.54	10.27	10.33	14570
2022-05-06	10.26	10.32	10.10	10.10	18221
2022-05-09	10.10	10.15	9.51	9.72	35225
2022-05-10	9.80	9.80	9.38	9.49	24503
2022-05-11	9.52	9.62	8.88	9.01	26584
2022-05-12	9.01	9.19	8.70	9.00	102798
2022-05-13	9.00	9.86	9.00	9.74	24356
2022-05-16	9.86	10.16	9.67	10.15	12679
2022-05-17	10.22	10.65	10.22	10.51	28530
2022-05-18	10.50	10.61	10.24	10.39	10002
2022-05-19	10.22	10.44	10.16	10.17	10666
2022-05-20	10.30	10.30	9.91	10.09	7938
2022-05-23	9.85	10.39	9.85	10.25	36213
2022-05-24	10.25	10.34	9.81	9.81	55586
2022-05-25	9.92	10.67	9.92	10.34	10103
2022-05-26	10.26	10.50	10.26	10.36	9262
2022-05-27	10.15	10.69	10.15	10.60	12859
2022-05-31	10.60	10.95	10.45	10.50	19031
2022-06-01	10.76	11.00	10.76	10.95	12975
2022-06-02	10.84	11.08	10.81	10.91	5146
2022-06-03	11.04	11.04	10.66	10.82	15684
2022-06-06	10.99	11.05	10.62	10.81	12000
2022-06-07	10.73	11.05	10.55	11.03	8086
2022-06-08	11.02	11.02	10.60	10.77	11777
2022-06-09	10.65	10.93	10.50	10.57	13987
2022-06-10	10.44	10.49	9.87	10.11	42981
2022-06-13	9.93	10.20	9.78	9.85	22225
2022-06-14	9.80	10.00	9.50	9.65	15191
2022-06-15	9.73	10.20	9.45	10.00	11555
2022-06-16	9.87	9.87	9.68	9.77	10715
2022-06-17	9.86	9.90	9.40	9.54	13771
2022-06-21	10.13	10.33	9.87	10.11	13903
2022-06-22	9.92	10.01	9.59	9.75	16533
2022-06-23	9.81	9.86	9.37	9.61	18023
2022-06-24	9.81	10.02	9.58	9.63	13824
2022-06-27	9.75	9.90	9.69	9.89	7535
2022-06-28	9.92	9.95	9.55	9.59	16533
2022-06-29	9.47	9.67	9.23	9.29	22593
2022-06-30	9.28	9.28	8.61	8.82	63896
2022-07-01	8.93	9.13	8.63	8.62	43331
2022-07-05	8.84	9.00	8.35	8.62	26934
2022-07-06	8.66	9.10	8.62	9.08	32772
2022-07-07	9.10	9.16	8.75	8.75	9102
2022-07-08	8.92	9.14	8.75	9.06	13835
2022-07-11	8.87	8.97	8.75	8.83	11824
2022-07-12	8.68	8.79	8.65	8.78	7112
2022-07-13	8.74	8.74	8.54	8.57	6812
2022-07-14	8.38	8.45	8.35	8.43	53419
2022-07-15	8.66	9.00	8.46	8.62	24924
2022-07-18	8.68	9.07	8.63	8.72	25993
2022-07-19	8.95	8.95	8.61	8.71	11091
2022-07-20	8.65	8.82	8.57	8.82	13470
2022-07-21	8.80	8.94	8.70	8.75	9623
2022-07-22	8.72	8.76	8.45	8.53	21999
2022-07-25	8.73	8.73	8.46	8.49	5416
2022-07-26	8.53	8.61	8.38	8.44	7656
2022-07-27	8.44	8.60	8.38	8.50	7269
2022-07-28	8.62	8.66	8.41	8.66	14000
2022-07-29	8.67	8.87	8.67	8.79	9953
2022-08-01	8.41	8.64	8.25	8.27	26126
2022-08-02	8.20	8.42	8.20	8.32	8469
2022-08-03	8.35	8.51	8.30	8.40	13083
2022-08-04	8.50	8.55	8.43	8.44	37402
2022-08-05	8.43	8.78	8.25	8.67	30928
2022-08-08	8.62	8.67	8.49	8.67	4989
2022-08-09	8.59	8.59	8.31	8.46	5476
2022-08-10	8.50	8.78	8.28	8.70	31093
2022-08-11	8.72	8.88	8.71	8.82	26985
2022-08-12	8.82	9.00	8.64	8.92	19918
2022-08-15	8.91	9.14	8.82	8.95	29635
2022-08-16	8.96	9.17	8.92	9.14	21903
2022-08-17	9.11	9.11	8.65	8.66	15078
2022-08-18	8.76	8.92	8.70	8.88	5964
2022-08-19	8.87	8.92	8.55	8.74	22638
2022-08-22	8.46	8.62	8.45	8.46	10924
2022-08-23	8.39	8.60	8.17	8.60	14389
2022-08-24	8.60	8.70	8.55	8.55	13748
2022-08-25	8.67	8.78	8.65	8.78	5586
2022-08-26	8.97	8.98	8.73	8.78	18247
2022-08-29	8.69	8.78	8.47	8.66	13386
2022-08-30	8.62	8.74	8.39	8.41	3440
2022-08-31	8.41	8.58	8.24	8.33	10116
2022-09-01	8.29	8.52	8.11	8.45	7724
2022-09-02	8.16	8.42	8.15	8.36	5919
2022-09-06	8.49	8.49	8.09	8.18	12987
2022-09-07	8.13	8.15	7.90	7.98	22910
2022-09-08	8.02	8.15	7.94	8.08	11853
2022-09-09	8.18	8.25	8.12	8.24	6713
2022-09-12	8.24	8.25	8.10	8.17	23035
2022-09-13	8.10	8.24	8.01	8.09	9676
2022-09-14	8.05	8.16	7.92	8.11	43463
2022-09-15	8.12	8.21	8.05	8.17	6975
2022-09-16	8.11	8.11	7.91	7.91	8090
2022-09-19	8.00	8.08	7.81	7.88	12511
2022-09-20	7.95	7.95	7.55	7.61	20959
2022-09-21	7.57	7.66	7.39	7.45	17080
2022-09-22	7.38	7.38	7.26	7.33	8073
2022-09-23	7.18	7.21	6.90	7.18	20541
2022-09-26	7.14	7.25	7.00	7.22	25129
2022-09-27	7.23	7.25	7.15	7.20	12220
2022-09-28	7.21	7.24	7.12	7.20	28406
2022-09-29	7.13	7.19	7.06	7.17	16778
2022-09-30	7.12	7.50	7.12	7.29	19140
2022-10-03	7.30	7.57	7.25	7.43	13881
2022-10-04	7.50	7.69	7.48	7.69	12770
2022-10-05	7.66	7.70	7.52	7.64	7814
2022-10-06	7.56	7.62	7.50	7.50	10120
2022-10-07	7.63	7.63	7.38	7.57	4901
2022-10-10	7.50	7.55	7.50	7.51	7410
2022-10-11	7.55	7.55	7.34	7.48	19782
2022-10-12	7.44	7.52	7.26	7.50	13633
2022-10-13	7.38	7.45	7.10	7.21	11719
2022-10-14	7.55	7.61	7.05	7.05	6330
2022-10-17	7.05	7.38	7.05	7.13	5864
2022-10-18	7.27	7.45	7.10	7.45	14805
2022-10-19	7.32	7.32	7.16	7.22	8851
2022-10-20	7.24	7.24	7.10	7.10	11989
2022-10-21	7.12	7.29	7.00	7.15	12333
2022-10-24	7.14	7.14	6.96	6.97	12489
2022-10-25	6.95	7.15	6.95	7.10	28201
2022-10-26	7.20	7.20	7.03	7.06	10800
2022-10-27	7.14	7.15	7.02	7.15	3472
2022-10-28	7.24	7.24	7.05	7.19	4692
2022-10-31	7.11	7.19	7.00	7.13	7747
2022-11-01	7.09	7.15	7.01	7.01	14092
2022-11-02	7.03	7.13	7.01	7.05	18271
2022-11-03	6.96	7.09	6.96	7.05	3253
2022-11-04	7.16	7.27	7.08	7.14	11031
2022-11-07	7.23	7.26	7.04	7.26	12217
2022-11-08	7.20	7.20	7.02	7.16	12249
2022-11-09	7.06	7.07	6.95	6.97	5556
2022-11-10	7.00	7.25	7.00	7.16	28982
2022-11-11	7.13	7.40	7.01	7.23	16473
2022-11-14	7.24	7.62	7.24	7.25	60359
2022-11-15	7.41	7.65	7.30	7.32	45475
2022-11-16	7.42	7.55	7.38	7.42	18686
2022-11-17	7.41	7.48	7.35	7.36	7932
2022-11-18	7.38	7.57	7.38	7.38	12774
2022-11-21	7.44	7.44	7.13	7.13	15683
2022-11-22	7.20	7.37	7.09	7.18	10781
2022-11-23	7.24	7.38	7.08	7.09	18839
2022-11-25	7.09	7.36	7.09	7.09	14174
2022-11-28	7.19	7.27	7.06	7.15	22956
2022-11-29	7.21	7.29	7.10	7.10	8148
2022-11-30	7.18	7.68	7.18	7.50	42522
2022-12-01	7.61	7.61	7.45	7.48	23850
2022-12-02	7.51	7.80	7.41	7.57	83255
2022-12-05	7.49	8.00	7.49	7.93	43886
2022-12-06	7.98	8.08	7.96	8.08	14923
2022-12-07	7.91	7.91	7.40	7.50	55122
2022-12-08	7.58	7.67	7.30	7.30	38828
2022-12-09	7.37	7.80	7.37	7.59	17639
2022-12-12	7.48	7.59	7.42	7.54	10167
2022-12-13	7.59	7.77	7.59	7.62	12622
2022-12-14	7.60	7.89	7.56	7.66	15721
2022-12-15	7.72	7.72	7.57	7.66	19437
2022-12-16	7.60	7.61	7.43	7.61	6000
2022-12-19	7.67	7.67	7.42	7.42	5797
2022-12-20	7.42	7.45	7.10	7.15	15593
2022-12-21	7.18	7.29	7.15	7.29	8921
2022-12-22	7.19	7.30	7.08	7.10	31511
2022-12-23	7.13	7.16	7.01	7.10	8645
2022-12-27	7.10	7.25	7.02	7.11	24775
2022-12-28	7.11	7.12	6.93	6.95	16604
2022-12-29	7.01	7.03	6.80	6.95	52502
2022-12-30	7.06	7.10	6.73	7.08	39091
2023-01-03	7.04	8.00	7.04	7.67	52626
2023-01-04	7.62	7.74	7.59	7.72	7865
2023-01-05	7.74	7.94	7.50	7.88	17409
2023-01-06	7.97	8.31	7.92	8.13	18411
2023-01-09	8.00	8.37	8.00	8.25	27303
2023-01-10	8.25	8.47	8.25	8.46	7715
2023-01-11	8.50	8.86	8.37	8.84	33030
2023-01-12	8.94	9.18	8.90	9.03	27518
2023-01-13	8.99	9.00	8.90	8.93	13666
2023-01-17	9.01	9.09	8.91	8.91	5062
2023-01-18	8.99	9.00	8.90	8.95	8593
2023-01-19	8.75	8.91	8.72	8.84	20645
2023-01-20	8.91	9.00	8.82	9.00	2762
2023-01-23	8.90	8.96	8.90	8.94	3077
2023-01-24	8.90	9.03	8.88	8.96	10062
2023-01-25	8.93	9.03	8.90	8.97	4521
2023-01-26	9.12	9.14	8.96	9.09	9842
2023-01-27	9.16	9.16	9.10	9.13	5010
2023-01-30	9.10	9.11	9.10	9.11	3027
2023-01-31	9.10	9.18	9.10	9.14	5944
2023-02-01	9.17	9.40	9.10	9.36	20943
2023-02-02	9.45	9.47	9.31	9.44	8133
2023-02-03	9.31	9.47	9.31	9.47	7477
2023-02-06	9.47	9.47	9.28	9.28	10517
2023-02-07	9.33	9.40	9.09	9.27	13117
2023-02-08	9.26	9.47	9.20	9.30	14973
2023-02-09	9.42	9.42	9.10	9.27	17157
2023-02-10	9.17	9.22	9.10	9.12	4865
2023-02-13	9.18	9.22	9.11	9.11	9558
2023-02-14	9.08	9.15	9.01	9.10	9415
2023-02-15	9.08	9.15	9.08	9.15	17696
2023-02-16	9.08	9.15	9.08	9.13	3793
2023-02-17	9.15	9.16	9.10	9.13	7839
2023-02-21	9.11	9.18	9.00	9.07	3482
2023-02-22	9.00	9.02	8.81	8.90	8603
2023-02-23	8.90	9.05	8.71	9.05	5651
2023-02-24	8.77	8.97	8.77	8.88	8016
2023-02-27	8.87	8.90	8.78	8.80	10528
2023-02-28	8.68	8.68	8.11	8.13	28507
2023-03-01	8.14	8.14	8.10	8.10	4379
2023-03-02	8.02	8.20	8.02	8.20	5656
2023-03-03	8.23	8.48	8.21	8.39	5440
2023-03-06	8.34	8.34	8.02	8.03	8482
2023-03-07	8.03	8.03	7.68	7.72	20768
2023-03-08	7.67	7.79	7.51	7.63	4216
2023-03-09	7.65	7.66	7.17	7.62	8873
2023-03-10	7.64	7.64	7.22	7.25	6918
2023-03-13	7.15	7.25	7.05	7.20	13600
2023-03-14	7.24	7.59	7.22	7.25	8158
2023-03-15	7.14	7.19	7.03	7.12	10026
2023-03-16	7.04	7.26	7.04	7.26	7474
2023-03-17	7.21	7.22	6.92	6.98	13508
2023-03-20	7.05	7.28	7.00	7.00	11825
2023-03-21	7.15	7.34	7.02	7.33	15884
2023-03-22	7.28	7.37	7.18	7.25	6224
2023-03-23	7.31	7.47	7.25	7.27	2960
2023-03-24	7.31	7.36	7.31	7.32	3771
2023-03-27	7.39	7.74	7.30	7.66	14998
2023-03-28	7.62	7.73	7.33	7.34	4918
2023-03-29	7.37	7.54	7.33	7.36	3713
2023-03-30	7.39	7.48	7.35	7.43	27566
2023-03-31	7.45	7.90	7.45	7.89	5955
2023-04-03	7.87	8.10	7.78	7.86	21537
2023-04-04	7.83	7.83	7.65	7.65	4243
2023-04-05	7.68	7.68	7.50	7.62	9745
2023-04-06	7.52	7.64	7.50	7.51	4915
2023-04-10	7.59	7.67	7.50	7.61	3667
2023-04-11	7.58	7.65	7.53	7.60	6251
2023-04-12	7.60	7.65	7.45	7.47	8302
2023-04-13	7.62	7.65	7.51	7.53	6369
2023-04-14	7.52	7.65	7.50	7.53	4494
2023-04-17	7.53	7.62	7.52	7.59	4215
2023-04-18	7.54	7.95	7.52	7.71	14991
2023-04-19	7.73	7.92	7.52	7.53	9097
2023-04-20	7.52	7.71	7.31	7.35	17634
2023-04-21	7.44	7.55	7.36	7.36	9819
2023-04-24	7.68	7.78	7.41	7.50	13543
2023-04-25	7.46	7.58	7.41	7.41	3967
2023-04-26	7.43	7.59	7.41	7.55	15465
2023-04-27	7.50	7.69	7.46	7.53	6190
2023-04-28	7.71	7.78	7.51	7.72	9666
2023-05-01	7.64	7.87	7.51	7.85	20511
2023-05-02	7.79	7.79	7.48	7.53	11727
2023-05-03	7.49	7.64	7.49	7.51	3694
2023-05-04	7.49	7.69	7.49	7.49	13295
2023-05-05	7.60	7.74	7.49	7.50	9310
2023-05-08	7.53	7.64	7.47	7.64	15341
2023-05-09	7.60	7.67	7.45	7.56	19037
2023-05-10	7.72	7.96	7.58	7.81	41636
2023-05-11	7.81	8.49	7.81	8.32	47233
2023-05-12	8.22	8.22	7.83	8.00	13171
2023-05-15	8.01	8.11	7.72	7.77	29869
2023-05-16	7.90	8.13	7.90	8.00	70224
2023-05-17	8.00	8.21	8.00	8.00	25017
2023-05-18	8.07	8.18	7.82	7.82	60178
2023-05-19	7.90	8.13	7.90	8.10	39411
2023-05-22	8.01	8.16	7.98	8.10	64670
2023-05-23	8.01	8.16	8.00	8.10	36350
2023-05-24	8.10	8.16	8.00	8.12	40693
2023-05-25	8.10	8.11	8.00	8.10	34214
2023-05-26	8.16	8.17	8.04	8.10	30338
2023-05-30	8.10	8.17	8.06	8.11	45048
2023-05-31	8.10	8.26	7.99	7.99	565818
2023-06-01	8.04	8.79	8.04	8.66	111247
2023-06-02	8.68	9.18	8.66	9.09	74476
2023-06-05	9.15	9.32	8.88	9.09	92174
2023-06-06	9.27	9.38	9.11	9.26	106235
2023-06-07	9.15	9.69	9.15	9.51	104437
2023-06-08	9.50	9.67	9.43	9.57	41284
2023-06-09	9.58	9.67	9.57	9.60	18193
2023-06-12	9.60	9.94	9.52	9.92	101224
2023-06-13	9.92	10.01	9.81	9.92	39230
2023-06-14	9.92	10.08	9.90	10.00	30907
2023-06-15	9.92	10.14	9.92	10.00	35462
2023-06-16	10.06	10.19	9.93	10.00	23523
2023-06-20	10.00	10.08	10.00	10.05	32664
2023-06-21	10.00	10.02	9.96	10.00	29090
2023-06-22	10.00	10.05	9.92	10.00	29561
2023-06-23	10.00	10.02	9.85	10.00	43876
2023-06-26	10.00	10.04	10.00	10.00	37228
2023-06-27	10.02	10.19	10.00	10.14	19300
2023-06-28	10.19	10.55	10.10	10.40	21023
2023-06-29	10.41	10.63	10.41	10.54	21815
2023-06-30	10.56	10.56	10.32	10.50	31331
2023-07-03	10.50	10.80	10.50	10.63	15635
2023-07-05	10.56	10.63	10.48	10.50	21356
2023-07-06	10.50	10.66	10.46	10.56	23339
2023-07-07	10.58	10.65	10.47	10.51	28030
2023-07-10	10.50	10.61	10.37	10.50	12773
2023-07-11	10.50	10.55	10.50	10.51	30337
2023-07-12	10.50	10.69	10.46	10.63	94782
2023-07-13	10.67	10.95	10.57	10.85	22810
2023-07-14	10.85	10.85	10.53	10.70	11473
2023-07-17	10.50	10.91	10.50	10.83	42204
2023-07-18	10.75	11.10	10.75	10.99	16128
2023-07-19	11.08	11.08	10.93	10.95	12181
2023-07-20	10.90	11.00	10.90	10.97	7468
2023-07-21	10.96	10.99	10.90	10.95	10965
2023-07-24	10.95	10.99	10.84	10.92	12454
2023-07-25	10.88	11.05	10.83	11.01	11265
2023-07-26	10.98	11.00	10.83	10.92	12754
2023-07-27	10.90	10.96	10.58	10.30	30556
2023-07-28	10.35	10.54	10.31	10.40	33922
2023-07-31	10.42	10.67	10.28	10.61	19489
2023-08-01	10.63	10.98	10.43	10.91	38422
2023-08-02	10.83	10.93	10.80	10.80	35642
2023-08-03	10.80	10.95	10.80	10.92	9514
2023-08-04	11.00	11.22	11.00	11.03	28181
2023-08-07	11.06	11.36	11.06	11.15	18725
2023-08-08	11.10	11.58	11.10	11.45	40337
2023-08-09	11.55	11.74	11.26	11.59	42333
2023-08-10	11.74	12.30	11.70	12.00	49235
2023-08-11	12.28	12.50	12.14	12.17	56578
2023-08-14	12.09	12.15	11.00	11.00	44042
2023-08-15	11.00	11.21	10.93	10.99	20858
2023-08-16	11.01	11.31	10.84	11.00	40609
2023-08-17	11.15	11.15	11.00	11.00	22856
2023-08-18	11.00	11.05	11.00	11.03	16747
2023-08-21	11.01	11.07	11.00	11.02	27850
2023-08-22	11.04	11.04	10.99	10.99	15027
2023-08-23	11.08	11.08	11.01	11.01	13988
2023-08-24	11.00	11.04	10.91	11.00	218821
2023-08-25	11.00	11.05	10.99	11.00	9837
2023-08-28	11.01	11.17	11.00	11.04	12285
2023-08-29	11.00	11.28	11.00	11.19	25384
2023-08-30	11.26	11.45	11.19	11.41	7532
2023-08-31	11.45	11.45	11.31	11.35	5371
2023-09-01	11.32	11.45	11.00	11.09	38378
2023-09-05	11.00	11.67	11.00	11.34	41537
2023-09-06	11.29	11.29	11.05	11.12	7350
2023-09-07	11.04	11.19	11.02	11.16	4865
2023-09-08	11.04	11.20	11.04	11.05	6071
2023-09-11	11.14	11.19	11.00	11.08	8341
2023-09-12	11.00	11.32	10.99	11.08	5648
2023-09-13	11.13	11.16	10.78	10.82	42450
2023-09-14	10.77	11.00	10.77	10.98	6249
2023-09-15	10.83	11.00	10.75	10.79	17048
2023-09-18	10.84	10.84	10.50	10.63	25394
2023-09-19	10.53	10.75	10.50	10.70	16990
2023-09-20	10.64	10.78	10.55	10.62	19678
2023-09-21	10.50	10.56	10.04	10.04	107360
2023-09-22	10.10	10.52	10.10	10.50	21125
2023-09-25	10.50	10.50	10.25	10.34	39204
2023-09-26	10.18	10.40	10.06	10.15	7370
2023-09-27	10.15	10.45	10.10	10.45	6168
2023-09-28	10.30	10.33	10.06	10.24	5052
2023-09-29	10.17	10.23	9.75	10.10	9575
2023-10-02	10.10	10.54	10.10	10.46	165981
2023-10-03	10.01	10.45	9.96	10.00	42629
2023-10-04	10.00	10.30	9.75	10.08	76181
2023-10-05	10.05	10.49	10.05	10.28	41773
2023-10-06	10.30	10.39	10.23	10.29	24464
2023-10-09	10.31	10.67	10.22	10.40	64014
2023-10-10	10.40	10.50	10.02	10.17	25444
2023-10-11	9.85	10.01	9.83	9.98	5023
2023-10-12	10.12	10.12	9.15	9.15	28724
2023-10-13	9.09	9.35	8.90	8.95	17933
2023-10-16	8.98	9.09	8.34	8.55	31083
2023-10-17	8.41	8.80	8.41	8.54	17061
2023-10-18	8.43	8.70	8.15	8.15	10803
2023-10-19	8.23	8.36	8.11	8.14	13051
2023-10-20	7.96	8.12	7.92	8.12	21074
2023-10-23	8.08	8.31	7.83	8.09	29926
2023-10-24	8.16	8.23	7.90	8.18	21166
2023-10-25	8.29	8.76	8.11	8.25	10853
2023-10-26	8.09	8.50	8.09	8.36	8626
2023-10-27	8.23	8.35	8.10	8.15	9538
2023-10-30	8.15	8.34	8.15	8.25	9014
2023-10-31	8.35	8.35	8.18	8.26	9265
2023-11-01	8.37	8.50	8.34	8.41	28952
2023-11-02	8.34	8.85	8.34	8.67	18551
2023-11-03	8.66	8.99	8.53	8.99	16893
2023-11-06	9.21	9.21	8.61	8.98	19004
2023-11-07	9.08	9.16	8.85	9.00	34768
2023-11-08	9.13	9.28	8.72	9.08	35881
2023-11-09	9.00	9.28	9.00	9.17	35799
2023-11-10	9.26	9.59	9.08	9.36	39346
2023-11-13	9.36	9.71	9.35	9.61	21598
2023-11-14	9.88	9.88	9.52	9.62	12830
2023-11-15	9.51	9.64	9.11	9.49	8560
2023-11-16	9.50	9.52	9.38	9.50	5955
2023-11-17	9.50	9.50	9.19	9.34	3509
2023-11-20	9.31	9.50	9.24	9.29	16717
2023-11-21	8.92	9.47	8.92	9.19	19136
2023-11-22	9.15	9.49	9.10	9.49	5268
2023-11-24	9.39	9.60	9.33	9.46	4309
2023-11-27	9.30	9.89	9.03	9.13	39243
2023-11-28	9.13	9.40	9.10	9.19	24999
2023-11-29	9.10	9.48	8.80	9.13	14833
2023-11-30	9.10	9.28	9.00	9.11	36785
2023-12-01	9.00	9.75	9.00	9.47	30608
2023-12-04	9.50	9.50	9.30	9.30	5675
2023-12-05	9.23	9.35	9.20	9.22	4832
2023-12-06	9.19	9.19	8.58	8.80	17859
2023-12-07	8.71	8.73	8.57	8.57	6043
2023-12-08	8.57	8.88	8.46	8.47	14192
2023-12-11	8.57	8.57	8.22	8.25	27390
2023-12-12	8.30	8.32	8.15	8.18	30096
2023-12-13	8.20	8.25	8.09	8.12	35408
2023-12-14	8.13	8.34	8.12	8.16	16059
2023-12-15	8.21	8.21	7.96	7.99	30136
2023-12-18	8.00	8.07	7.90	7.93	27682
2023-12-19	7.93	8.15	7.85	8.08	87609
2023-12-20	8.10	8.76	8.10	8.47	45812
2023-12-21	8.50	8.69	8.50	8.54	13752
2023-12-22	8.50	8.60	8.30	8.35	22379
2023-12-26	8.45	8.49	8.25	8.34	32294
2023-12-27	8.30	8.49	8.30	8.34	12226
2023-12-28	8.40	8.43	8.23	8.30	22446
2023-12-29	8.30	8.45	8.24	8.38	38486
2024-01-02	8.40	8.40	8.20	8.24	29113
2024-01-03	8.20	8.39	8.20	8.26	7860
2024-01-04	8.33	8.34	8.23	8.32	6276
2024-01-05	8.25	8.29	8.14	8.20	43538
2024-01-08	8.20	8.33	8.13	8.25	32055
2024-01-09	8.18	8.40	8.18	8.32	8910
2024-01-10	8.36	8.41	8.35	8.36	10841
2024-01-11	8.36	8.45	8.26	8.31	7843
2024-01-12	8.36	8.55	8.31	8.51	14838
2024-01-16	8.51	9.25	8.51	9.00	53919
2024-01-17	8.99	9.35	8.95	9.00	18711
2024-01-18	9.00	9.17	8.90	9.00	7807
2024-01-19	8.90	8.90	8.80	8.80	11034
2024-01-22	8.74	8.92	8.60	8.60	13384
2024-01-23	8.60	8.69	8.54	8.64	6070
2024-01-24	8.61	8.68	8.55	8.56	4024
2024-01-25	8.66	8.66	8.50	8.54	7544
2024-01-26	8.52	8.93	8.52	8.58	1925
2024-01-29	8.50	8.62	8.50	8.60	20125
2024-01-30	8.65	9.01	8.64	8.90	28933
2024-01-31	8.80	8.81	8.52	8.67	15668
2024-02-01	8.70	8.73	8.52	8.64	24345
2024-02-02	8.55	8.55	8.50	8.50	7821
2024-02-05	8.50	8.96	8.50	8.53	11940
2024-02-06	8.52	8.77	8.52	8.71	9434
2024-02-07	8.55	8.74	8.50	8.60	15547
2024-02-08	8.58	8.75	8.58	8.63	5610
2024-02-09	8.72	8.72	8.53	8.56	2681
2024-02-12	8.56	8.68	8.56	8.58	11413
2024-02-13	8.61	8.98	8.51	8.81	12091
2024-02-14	8.65	8.76	8.55	8.55	2962
2024-02-15	8.55	8.73	8.55	8.55	2678
2024-02-16	8.60	8.78	8.56	8.61	6591
2024-02-20	8.63	8.79	8.50	8.52	21997
2024-02-21	8.58	8.96	8.58	8.87	14421
2024-02-22	8.85	8.97	8.73	8.73	8137
2024-02-23	8.68	8.81	8.60	8.64	3461
2024-02-26	8.70	8.97	8.48	8.83	28767
2024-02-27	8.79	8.79	8.28	8.69	73668
2024-02-28	8.54	8.62	8.36	8.51	24927
2024-02-29	8.61	8.72	8.52	8.54	6841
2024-03-01	8.55	8.72	8.55	8.70	12456
2024-03-04	8.70	8.86	8.62	8.70	15019
2024-03-05	8.69	8.81	8.65	8.75	18167
2024-03-06	8.85	8.89	8.73	8.80	24682
2024-03-07	8.43	8.80	8.43	8.75	37033
2024-03-08	8.72	8.80	8.70	8.70	10978
2024-03-11	8.70	8.88	8.70	8.71	9390
2024-03-12	8.70	8.88	8.70	8.86	24910
2024-03-13	8.79	8.87	8.76	8.83	5453
2024-03-14	8.77	8.77	8.50	8.70	13559
2024-03-15	8.70	8.83	8.70	8.75	9200
2024-03-18	8.76	8.83	8.70	8.78	6791
2024-03-19	8.68	8.94	8.68	8.90	15522
2024-03-20	8.84	9.00	8.80	8.81	17010
2024-03-21	9.01	9.01	8.75	8.90	6265
2024-03-22	8.98	8.98	8.70	8.70	1376
2024-03-25	8.84	8.84	8.66	8.71	12010
2024-03-26	8.66	8.79	8.65	8.65	8805
2024-03-27	8.50	8.71	8.50	8.70	9493
2024-03-28	8.76	8.76	8.45	8.53	17728
2024-04-01	8.52	8.53	8.42	8.44	10870
2024-04-02	8.33	8.56	8.31	8.41	19274
2024-04-03	8.32	8.62	8.32	8.35	10304
2024-04-04	8.47	8.50	8.33	8.48	3440
2024-04-05	8.45	8.45	8.35	8.41	9501
2024-04-08	8.40	8.41	8.31	8.32	8803
2024-04-09	8.35	8.35	8.27	8.29	10338
2024-04-10	8.25	8.35	8.25	8.26	8945
2024-04-11	8.28	8.33	8.25	8.25	7177
2024-04-12	8.25	8.43	8.25	8.34	2698
2024-04-15	8.35	8.35	8.25	8.25	9776
2024-04-16	8.28	8.37	8.28	8.35	6905
2024-04-17	8.43	8.43	8.25	8.31	31784
2024-04-18	8.28	8.32	8.20	8.31	19905
2024-04-19	8.32	8.33	8.25	8.28	8134
2024-04-22	8.30	8.38	8.25	8.38	6590
2024-04-23	8.35	8.48	8.30	8.44	14339
2024-04-24	8.48	8.55	8.34	8.44	19897
2024-04-25	8.44	8.44	8.29	8.44	10835
2024-04-26	8.40	8.47	8.33	8.35	14588
2024-04-29	8.31	8.33	8.23	8.23	6210
2024-04-30	8.35	8.42	7.95	8.38	36997
2024-05-01	8.17	8.34	8.15	8.19	10089
2024-05-02	8.27	8.36	8.20	8.25	8285
2024-05-03	8.24	8.37	8.24	8.31	44297
2024-05-06	8.24	8.28	8.18	8.18	8110
2024-05-07	8.20	8.33	8.20	8.29	3863
2024-05-08	8.23	8.30	8.23	8.28	1828
2024-05-09	8.38	8.38	8.23	8.24	26512
2024-05-10	8.24	8.36	8.22	8.32	5860
2024-05-13	8.28	8.35	8.21	8.21	15092
2024-05-14	8.23	8.33	8.23	8.23	6427
2024-05-15	8.34	8.34	8.25	8.26	10396
2024-05-16	8.24	8.34	8.23	8.29	14010
2024-05-17	8.34	8.34	8.23	8.23	2933
2024-05-20	8.30	8.34	8.25	8.34	11113
2024-05-21	8.31	8.34	8.21	8.24	10776
2024-05-22	8.26	8.46	8.17	8.34	14040
2024-05-23	8.29	8.37	8.27	8.32	14295
2024-05-24	8.25	8.28	8.25	8.28	3569
2024-05-28	8.30	8.35	8.25	8.33	12688
2024-05-29	8.30	8.38	8.25	8.36	16956
2024-05-30	8.38	8.51	8.33	8.51	9948
2024-05-31	8.46	8.49	8.35	8.38	8848
2024-06-03	8.35	8.80	8.32	8.32	27843
2024-06-04	8.31	8.43	8.13	8.34	8476
2024-06-05	8.41	8.65	8.35	8.49	6732
2024-06-06	8.39	8.67	8.37	8.44	9527
2024-06-07	8.85	9.49	8.57	8.86	73863
2024-06-10	9.00	9.00	8.60	8.74	10022
2024-06-11	8.55	8.86	8.55	8.80	23092
2024-06-12	8.90	9.07	8.65	8.65	23723
2024-06-13	8.64	8.76	8.63	8.67	8120
2024-06-14	8.65	8.77	8.55	8.69	9008
2024-06-17	8.68	8.97	8.51	8.83	9809
2024-06-18	8.67	9.05	8.67	9.05	32145
2024-06-20	9.06	9.24	9.04	9.05	18037
2024-06-21	9.00	9.03	8.93	8.98	8781
2024-06-24	8.91	9.15	8.81	9.15	16623
2024-06-25	8.95	9.15	8.92	9.15	6354
2024-06-26	9.14	9.20	8.42	9.20	26054
2024-06-27	8.95	9.25	8.95	9.16	15451
2024-06-28	9.20	9.21	9.10	9.10	8544
2024-07-01	9.09	9.15	8.93	9.14	17255
2024-07-02	9.30	9.30	9.04	9.15	32398
2024-07-03	9.07	9.19	8.98	8.99	7276
2024-07-05	9.00	9.17	9.00	9.15	7603
2024-07-08	8.96	9.23	8.96	9.17	14446
2024-07-09	9.17	9.43	9.17	9.34	7426
2024-07-10	9.29	9.43	9.25	9.25	5486
2024-07-11	9.22	9.22	9.21	9.21	1859
2024-07-12	9.17	9.24	9.09	9.20	5574
2024-07-15	9.28	9.36	9.27	9.27	3453
2024-07-16	9.27	9.36	9.25	9.25	5078
2024-07-17	9.16	9.45	9.16	9.44	14617
2024-07-18	9.46	9.50	9.35	9.50	29350
2024-07-19	9.48	9.53	9.45	9.53	5358
2024-07-22	9.49	9.70	9.49	9.65	16543
2024-07-23	9.09	10.00	9.09	9.87	29092
2024-07-24	9.95	10.03	9.91	9.92	17562
2024-07-25	10.03	10.09	9.63	9.63	11602
2024-07-26	9.85	9.85	9.55	9.65	8106
2024-07-29	9.63	9.71	9.55	9.55	3683
2024-07-30	9.65	9.85	9.36	9.39	5925
2024-07-31	9.34	9.73	9.23	9.31	6120
2024-08-01	9.32	9.62	9.31	9.60	18300
2024-08-02	9.52	9.52	9.16	9.26	8493
2024-08-05	9.15	9.26	9.01	9.22	14240
2024-08-06	8.89	9.54	8.89	9.50	14526
2024-08-07	9.34	9.62	9.34	9.42	43432
2024-08-08	9.44	9.60	9.18	9.18	15019
2024-08-09	9.19	9.55	9.19	9.37	520186
2024-08-12	9.58	10.86	9.58	10.69	569806
2024-08-13	10.90	11.18	10.65	10.66	49586
2024-08-14	10.79	10.99	10.57	10.67	38456
2024-08-15	10.87	11.48	10.50	11.43	82263
2024-08-16	11.50	11.70	11.17	10.80	36193
2024-08-19	10.69	11.36	10.69	10.99	43305
2024-08-20	10.82	10.90	10.48	10.53	17898
2024-08-21	10.68	10.72	10.43	10.60	11061
2024-08-22	10.58	10.61	10.30	10.47	8183
2024-08-23	10.50	10.76	10.18	10.47	277998
2024-08-26	10.66	10.90	10.48	10.59	73095
2024-08-27	10.75	10.85	10.59	10.82	42510
2024-08-28	10.93	11.02	10.79	10.97	34667
2024-08-29	11.14	11.31	10.92	11.06	39966
2024-08-30	11.23	11.23	10.96	11.00	45944
2024-09-03	11.14	11.46	11.12	11.20	48395
2024-09-04	11.34	11.45	11.21	11.30	22979
2024-09-05	11.49	11.54	11.17	11.19	27926
2024-09-06	11.32	11.73	11.32	11.69	65647
2024-09-09	11.77	12.15	11.69	11.77	67433
2024-09-10	11.74	12.05	11.72	11.75	42123
2024-09-11	11.68	11.82	11.35	11.70	48949
2024-09-12	11.80	12.04	11.80	12.01	18221
2024-09-13	12.00	12.30	11.92	11.97	31101
2024-09-16	12.06	12.20	12.06	12.20	19925
2024-09-17	12.22	12.38	12.15	12.23	16698
2024-09-18	12.08	13.05	12.08	12.79	67765
2024-09-19	12.75	12.99	12.71	12.75	23442
2024-09-20	12.87	12.87	12.00	12.58	38717
2024-09-23	12.63	12.63	12.22	12.32	23992
2024-09-24	12.20	12.27	11.96	12.01	29764
2024-09-25	12.00	12.10	11.94	12.03	15942
2024-09-26	12.06	12.35	11.92	11.97	16643
2024-09-27	12.10	12.24	11.94	12.01	29590
2024-09-30	12.60	12.75	12.22	12.68	37982
2024-10-01	12.70	12.70	12.32	12.36	26847
2024-10-02	12.61	12.61	12.35	12.39	14848
2024-10-03	12.33	12.58	12.25	12.40	7721
2024-10-04	12.30	12.53	12.28	12.38	15555
2024-10-07	12.50	12.78	12.35	12.59	30310
2024-10-08	12.60	12.60	12.15	12.17	11183
2024-10-09	12.07	12.37	11.92	12.28	12941
2024-10-10	12.36	12.42	12.14	12.24	10914
2024-10-11	12.11	12.24	12.02	12.18	24707
2024-10-14	12.22	12.30	12.18	12.25	7017
2024-10-15	12.16	12.40	11.99	12.26	11787
2024-10-16	12.01	12.36	12.01	12.14	10960
2024-10-17	12.11	12.41	12.07	12.13	12226
2024-10-18	12.00	12.43	12.00	12.07	18320
2024-10-21	12.01	12.36	12.00	12.07	6347
2024-10-22	11.94	12.10	11.92	12.08	9393
2024-10-23	12.23	12.34	12.12	12.14	10298
2024-10-24	12.14	12.14	12.02	12.08	10436
2024-10-25	12.01	12.40	12.01	12.17	9983
2024-10-28	12.12	12.22	11.75	11.80	18744
2024-10-29	11.82	11.91	11.82	11.89	7655
2024-10-30	11.80	11.86	11.69	11.71	4759
2024-10-31	11.56	11.87	11.36	11.38	10607
2024-11-01	11.60	11.68	11.35	11.35	5444
2024-11-04	11.41	11.80	10.95	10.98	17388
2024-11-05	11.09	11.36	10.63	10.80	15671
2024-11-06	10.61	11.02	10.60	10.70	20347
2024-11-07	10.70	10.80	10.49	10.74	11766
2024-11-08	10.74	10.74	10.37	10.37	6326
2024-11-11	10.26	10.37	9.89	9.90	27348
2024-11-12	10.02	10.02	9.32	9.37	41178
2024-11-13	9.30	9.30	9.05	9.10	15751
2024-11-14	9.15	9.33	9.05	9.08	53788
2024-11-15	9.14	9.21	8.90	9.04	58940
2024-11-18	8.93	9.45	8.93	9.02	13883
2024-11-19	8.97	9.09	8.91	8.92	16803
2024-11-20	8.92	9.55	8.92	9.15	12098
2024-11-21	9.28	9.45	9.15	9.41	12994
2024-11-22	9.51	9.54	9.41	9.53	7999
2024-11-25	9.54	9.86	9.25	9.38	20874
2024-11-26	9.04	9.27	9.04	9.21	13675
2024-11-27	9.22	9.46	9.03	9.42	9103
2024-11-29	9.47	9.59	9.22	9.29	13728
2024-12-02	9.60	9.60	9.18	9.42	13593
2024-12-03	9.30	9.65	9.18	9.26	6527
2024-12-04	9.26	9.39	9.25	9.34	7751
2024-12-05	9.31	9.35	9.12	9.15	20899
2024-12-06	9.30	9.30	9.15	9.22	5913
2024-12-09	9.13	9.61	9.13	9.47	11235
2024-12-10	9.59	9.59	9.02	9.06	16992
2024-12-11	9.06	9.48	8.81	9.02	42483
2024-12-12	9.14	9.14	8.95	9.01	17171
2024-12-13	9.00	9.45	9.00	9.31	22964
2024-12-16	9.30	9.31	9.02	9.02	15442
2024-12-17	8.93	9.14	8.83	8.93	22157
2024-12-18	8.90	8.96	8.61	8.83	14227
2024-12-19	8.81	8.90	8.73	8.74	73460
2024-12-20	9.01	9.19	8.69	8.79	38232
2024-12-23	8.87	9.39	8.80	9.26	44631
2024-12-24	10.13	11.75	9.38	9.79	230563
2024-12-26	12.80	12.90	10.27	11.41	577950
2024-12-27	11.64	11.98	10.54	11.07	131356
2024-12-30	10.59	11.60	10.21	10.44	79985
2024-12-31	10.35	10.58	9.33	9.53	74707
2025-01-02	9.43	10.25	9.32	10.08	44155
2025-01-03	10.02	10.08	9.50	9.72	42252
2025-01-06	9.72	10.06	9.70	9.81	23278
2025-01-07	9.85	10.59	9.75	10.43	52659
2025-01-08	10.49	10.68	10.26	10.57	32762
2025-01-10	10.50	10.50	10.09	10.13	15213
2025-01-13	10.16	10.33	10.00	10.17	12640
2025-01-14	10.27	10.27	10.07	10.18	9926
2025-01-15	10.17	10.30	9.90	10.14	27067
2025-01-16	10.12	10.39	10.06	10.38	8347
2025-01-17	10.55	10.69	10.12	10.38	23882
2025-01-21	10.54	12.19	10.54	11.96	199306
2025-01-22	11.98	12.19	11.51	11.79	57448
2025-01-23	11.59	11.98	11.41	11.80	33859
2025-01-24	11.84	12.05	11.72	12.00	20726
2025-01-27	11.20	11.27	10.65	10.74	74190
2025-01-28	10.77	11.34	10.77	11.24	18666
2025-01-29	11.15	11.24	10.95	11.05	14560
2025-01-30	11.42	11.43	10.73	11.15	20717
2025-01-31	11.08	11.15	10.89	10.95	3876
2025-02-03	10.49	10.80	10.30	10.71	19020
2025-02-04	10.72	11.03	10.50	10.87	23489
2025-02-05	10.87	11.00	10.63	10.89	23009
2025-02-06	10.82	10.96	10.66	10.88	19263
2025-02-07	10.84	11.37	10.84	11.19	51706
2025-02-10	11.22	11.31	10.79	11.06	23318
2025-02-11	11.06	11.20	10.90	11.19	6736
2025-02-12	11.40	11.98	11.26	11.56	50499
2025-02-13	11.51	11.85	11.16	11.21	12895
2025-02-14	11.34	12.25	11.34	11.82	22982
2025-02-18	12.25	13.65	12.25	13.23	270248
2025-02-19	14.00	16.70	13.99	15.64	377707
2025-02-20	20.20	23.22	17.70	18.98	1535126
2025-02-21	22.50	23.00	19.60	20.00	2031718
2025-02-24	20.50	26.00	19.29	23.16	2656598
2025-02-25	25.01	26.10	23.35	24.36	1682692
2025-02-26	24.50	25.65	20.40	20.61	1216579
2025-02-27	21.25	22.37	17.69	21.50	1216553
2025-02-28	20.00	20.80	18.59	19.12	394181
2025-03-03	18.50	19.45	15.50	17.66	891375
2025-03-04	17.68	19.90	17.66	19.87	414110
2025-03-05	21.12	22.60	20.69	22.40	878741
2025-03-06	22.58	23.85	20.85	21.97	555168
2025-03-07	21.75	22.32	19.15	19.65	269621
2025-03-10	19.74	20.60	19.30	19.60	299152
2025-03-11	20.79	22.96	20.40	22.00	639921
2025-03-12	22.99	23.46	21.38	21.83	449344
2025-03-13	21.67	22.34	20.22	20.45	319576
2025-03-14	21.50	23.22	20.80	22.23	368389
2025-03-17	22.07	23.80	20.96	22.13	422165
2025-03-18	21.88	22.71	21.71	22.53	297452
2025-03-19	21.78	22.44	20.00	21.20	523483
2025-03-20	20.23	20.68	19.02	19.13	376970
2025-03-21	18.73	19.63	18.35	19.13	213915
2025-03-24	19.46	19.69	18.53	19.10	165853
2025-03-25	18.40	19.10	17.00	17.03	345042
2025-03-26	17.28	18.80	17.05	18.22	370126
2025-03-27	18.07	18.41	17.61	18.15	108307
2025-03-28	18.31	18.31	16.44	16.69	147883
2025-03-31	17.18	17.79	16.10	16.99	269551
2025-04-01	16.48	18.26	16.13	17.71	214546
2025-04-02	17.60	17.69	16.30	16.40	208443
2025-04-03	15.95	16.39	15.11	15.80	226965
2025-04-04	14.60	14.87	13.95	14.32	346783
2025-04-07	13.34	14.80	12.66	13.74	430907
2025-04-08	14.02	15.17	13.77	14.76	553140
2025-04-09	13.64	14.22	12.76	14.02	530981
2025-04-10	14.00	14.68	13.98	14.51	321453
2025-04-11	14.61	16.16	14.61	15.33	304429
2025-04-14	15.76	16.76	15.44	16.25	306834
2025-04-15	16.06	17.00	16.06	16.75	138703
2025-04-16	15.31	15.31	13.96	14.18	597109
2025-04-17	14.30	14.79	14.26	14.30	157846
2025-04-21	14.26	14.26	13.49	13.53	178730
2025-04-22	13.63	14.19	13.37	14.06	325170
2025-04-23	14.99	15.27	14.31	14.72	319311
2025-04-24	14.64	15.34	14.50	15.26	200793
2025-04-25	15.50	15.63	14.76	15.49	98786
2025-04-28	15.54	16.10	15.54	15.90	323485
2025-04-29	15.73	16.04	15.73	15.89	76679
2025-04-30	15.86	15.86	14.91	15.17	221471
2025-05-01	15.22	15.39	14.76	15.30	245857
2025-05-02	15.92	16.86	15.01	16.61	324392
2025-05-05	16.48	16.59	15.83	16.52	245028
2025-05-06	16.80	17.17	16.14	16.65	314366
2025-05-07	16.39	17.00	16.22	16.69	193389
2025-05-08	16.92	17.76	16.69	17.48	293033
2025-05-09	17.42	17.57	16.85	17.24	158244
2025-05-12	18.00	18.43	17.18	17.46	222875
2025-05-13	17.11	18.26	17.11	17.99	156155
2025-05-14	18.07	18.07	16.75	17.10	177315
2025-05-15	16.26	17.28	16.21	17.14	191112
2025-05-16	17.00	17.40	16.88	17.25	234395
2025-05-19	17.25	18.08	17.20	17.62	186679
2025-05-20	17.60	18.00	17.53	17.71	155599
2025-05-21	17.71	17.99	17.16	17.25	183596
2025-05-22	17.22	17.37	16.97	17.21	83391
2025-05-23	17.00	17.31	16.90	17.11	81467
2025-05-27	17.04	17.42	17.02	17.37	78826
2025-05-28	17.30	17.60	17.03	17.51	97419
2025-05-29	17.70	17.88	17.25	17.40	55615
2025-05-30	17.33	17.59	16.89	17.13	181288
2025-06-02	17.11	17.22	16.82	17.14	127732
2025-06-03	17.18	17.28	16.94	17.13	122046
2025-06-04	17.00	17.36	16.77	17.16	141041
2025-06-05	18.08	18.92	17.80	18.69	341068
2025-06-06	18.62	18.95	17.84	17.93	152772
2025-06-09	18.20	19.41	18.20	19.04	297020
2025-06-10	19.27	20.33	19.11	19.31	422130
2025-06-11	19.45	19.88	19.09	19.15	144914
2025-06-12	19.28	21.20	19.28	21.11	322823
2025-06-13	20.86	21.43	20.17	20.85	225299
2025-06-16	21.17	22.46	21.17	22.11	267818
2025-06-17	21.96	22.23	21.42	21.62	86134
2025-06-18	21.53	22.14	21.32	21.71	67746
2025-06-20	21.83	21.98	20.74	21.20	149453
2025-06-23	21.30	21.82	21.21	21.64	198676
2025-06-24	22.00	23.52	22.00	22.76	368316
2025-06-25	22.63	22.63	21.10	21.82	271939
2025-06-26	21.86	23.04	21.86	22.74	205968
2025-06-27	22.61	23.30	22.47	22.84	198696
2025-06-30	23.03	24.50	23.03	23.91	335775
2025-07-01	23.82	23.82	22.32	23.37	352090
2025-07-02	23.33	23.89	22.49	23.74	198645
2025-07-03	23.63	24.60	23.21	24.50	129391
2025-07-07	24.47	24.86	23.76	24.31	221880
2025-07-08	24.30	24.57	23.52	24.36	223569
2025-07-09	24.64	24.67	23.40	23.83	106313
2025-07-10	23.83	24.14	23.49	23.88	133253
2025-07-11	24.00	24.87	23.76	24.63	132221
2025-07-14	24.59	25.00	23.94	24.42	152480
2025-07-15	25.42	25.88	24.11	25.46	525684
2025-07-16	25.13	25.40	23.06	24.02	262698
2025-07-17	24.03	24.72	23.88	24.19	160429
2025-07-18	24.35	25.15	24.15	25.10	273693
2025-07-21	25.26	25.65	24.58	24.71	178303
2025-07-22	24.83	24.99	22.98	23.20	263541
2025-07-23	23.50	24.39	23.50	23.98	138876
2025-07-24	23.87	24.04	23.31	23.53	144271
2025-07-25	23.50	23.88	23.25	23.43	132021
2025-07-28	23.47	23.70	23.00	23.13	123393
2025-07-29	23.25	23.65	23.12	23.42	100353
2025-07-30	23.28	23.35	21.70	22.13	306415
2025-07-31	22.15	23.00	21.27	22.80	219646
2025-08-01	22.41	22.58	21.56	22.35	135583
2025-08-04	22.35	22.95	22.35	22.59	108764
2025-08-05	22.85	23.98	22.85	23.45	195734
2025-08-06	23.45	24.05	23.24	23.62	67645
2025-08-07	23.78	26.50	23.47	25.71	838286
2025-08-08	27.00	29.98	26.50	28.75	792826
2025-08-11	29.44	30.64	28.00	28.16	389712
2025-08-12	28.01	29.00	27.32	28.40	445033
2025-08-13	28.44	29.92	28.44	29.35	201586
2025-08-14	29.00	29.53	28.29	28.48	162620
2025-08-15	28.63	29.47	28.47	28.87	179820

Explore More About CYD

Coins representing dividend payouts and trends

CYD Dividend History

Discover China Yuchai International'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

CYD Stock Split History

Discover China Yuchai International'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

CYD Historical Prices

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

Web Analytics