DGII Historical Prices

Summary

Key Stock Metrics

20.17

(August 5, 2024)

52-Week Low

37.07

(February 6, 2025)

52-Week High

43.68

(November 23, 2022)

All-Time High

35.01

(July 10, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-09-28	20.25	20.75	19.75	20.75	50300
1993-09-29	20.25	21.75	20.25	21.25	289200
1993-09-30	21.00	21.75	21.00	21.25	91800
1993-10-01	21.75	22.25	21.25	21.50	77800
1993-10-04	21.50	22.50	21.50	21.75	79300
1993-10-05	21.75	22.50	21.75	21.75	75300
1993-10-06	22.25	22.50	21.75	22.25	72500
1993-10-07	21.75	22.50	21.50	22.25	44500
1993-10-08	22.25	22.25	21.50	21.50	69800
1993-10-11	22.25	22.25	21.50	22.00	58500
1993-10-12	21.50	22.25	21.50	21.75	41000
1993-10-13	21.75	22.25	21.50	21.50	169300
1993-10-14	22.25	22.50	21.50	22.50	60700
1993-10-15	22.50	22.50	21.75	22.38	19800
1993-10-18	21.75	23.25	21.75	23.25	86000
1993-10-19	23.00	23.25	21.50	22.25	63700
1993-10-20	21.50	22.25	21.00	21.50	50600
1993-10-21	21.50	21.50	20.50	21.25	78800
1993-10-22	20.75	21.50	20.75	21.00	96300
1993-10-25	21.00	22.50	21.00	22.25	182300
1993-10-26	22.25	22.75	21.00	21.00	72300
1993-10-27	21.75	21.75	20.75	21.25	69400
1993-10-28	21.00	22.00	21.00	21.25	45600
1993-10-29	21.25	22.25	21.25	22.25	205600
1993-11-01	22.25	23.63	21.50	23.13	102500
1993-11-02	23.50	23.50	22.75	23.25	63800
1993-11-03	23.25	23.25	22.50	22.50	25300
1993-11-04	22.50	23.25	22.00	22.00	86200
1993-11-05	22.25	23.00	21.50	22.25	34300
1993-11-08	22.25	23.00	22.25	22.50	18300
1993-11-09	23.00	23.50	22.50	23.25	72000
1993-11-10	23.50	24.25	23.00	23.75	208800
1993-11-11	24.50	24.75	23.75	24.25	89900
1993-11-12	24.25	24.75	23.50	23.75	48700
1993-11-15	23.75	24.25	23.25	23.75	50400
1993-11-16	23.75	23.75	21.75	22.00	99100
1993-11-17	22.25	22.25	21.25	21.38	148000
1993-11-18	21.75	21.75	21.00	21.00	84700
1993-11-19	20.00	20.75	18.25	19.25	858300
1993-11-22	19.25	19.25	18.00	18.25	410600
1993-11-23	18.75	19.50	18.50	19.25	108900
1993-11-24	19.75	19.75	19.25	19.50	82300
1993-11-26	19.75	19.75	19.25	19.50	33400
1993-11-29	19.25	19.50	19.00	19.25	64800
1993-11-30	19.50	19.50	19.00	19.25	112600
1993-12-01	19.25	20.00	19.00	20.00	93500
1993-12-02	21.00	21.25	20.00	20.50	111600
1993-12-03	20.50	20.50	20.00	20.50	54300
1993-12-06	19.75	20.75	19.75	20.75	67900
1993-12-07	20.75	21.00	19.75	19.75	44700
1993-12-08	19.75	20.00	19.50	19.50	197500
1993-12-09	20.00	20.00	19.50	19.75	150900
1993-12-10	21.00	21.75	20.38	20.75	417200
1993-12-13	21.00	21.25	20.50	21.00	149100
1993-12-14	21.25	21.25	20.25	20.88	43400
1993-12-15	20.50	21.00	20.50	20.75	59600
1993-12-16	20.75	21.00	20.25	21.00	63400
1993-12-17	21.00	21.00	20.50	21.00	34500
1993-12-20	21.00	21.50	20.50	20.75	111600
1993-12-21	20.75	21.25	20.75	21.00	91100
1993-12-22	20.75	21.50	20.75	21.38	82000
1993-12-23	21.50	22.25	21.00	22.00	100200
1993-12-27	21.75	22.25	21.50	21.75	68400
1993-12-28	22.00	22.00	21.50	22.00	37000
1993-12-29	21.50	22.25	21.50	21.75	56100
1993-12-30	22.25	22.25	21.75	22.00	53500
1993-12-31	21.75	22.25	21.75	22.25	13800
1994-01-03	22.25	22.25	21.75	21.88	91100
1994-01-04	21.75	22.50	18.75	19.50	902400
1994-01-05	20.00	20.25	19.50	19.88	476100
1994-01-06	20.50	20.50	19.50	19.75	274800
1994-01-07	19.50	20.00	19.50	19.50	29800
1994-01-10	19.25	20.00	18.50	18.75	311600
1994-01-11	18.50	19.00	18.50	18.50	83700
1994-01-12	18.50	19.00	18.50	18.75	154300
1994-01-13	19.00	20.00	18.50	19.75	140400
1994-01-14	19.75	20.00	19.50	19.50	33900
1994-01-17	19.50	20.00	19.50	19.75	75600
1994-01-18	20.25	20.25	19.75	19.75	111100
1994-01-19	20.25	20.25	19.75	19.75	132100
1994-01-20	19.75	20.25	19.50	19.75	129400
1994-01-21	19.25	19.75	18.75	18.75	73700
1994-01-24	18.75	19.25	17.75	18.00	292500
1994-01-25	18.25	18.50	17.75	18.13	257400
1994-01-26	18.00	18.50	18.00	18.38	152800
1994-01-27	18.25	18.75	18.25	18.38	153700
1994-01-28	18.25	19.00	18.25	19.00	177000
1994-01-31	18.50	20.00	18.50	19.25	188000
1994-02-01	19.25	20.00	17.75	19.25	225100
1994-02-02	19.25	20.00	18.75	20.00	294300
1994-02-03	20.00	20.00	19.25	19.25	103200
1994-02-04	19.25	20.00	17.75	18.25	229700
1994-02-07	17.50	18.75	17.00	18.50	165700
1994-02-08	18.25	19.00	18.25	18.50	53200
1994-02-09	18.50	19.00	18.50	18.50	60100
1994-02-10	19.00	19.00	18.25	18.25	136800
1994-02-11	18.25	19.00	18.13	18.13	101800
1994-02-14	19.25	19.50	18.75	19.13	347200
1994-02-15	19.25	19.25	18.75	18.75	96100
1994-02-16	19.25	19.50	18.75	19.50	93200
1994-02-17	19.50	19.50	19.00	19.50	68300
1994-02-18	19.50	19.50	19.00	19.00	120200
1994-02-22	19.00	19.50	19.00	19.13	77300
1994-02-23	19.00	19.50	19.00	19.38	27200
1994-02-24	19.25	19.25	18.50	18.88	34400
1994-02-25	18.50	19.25	18.50	19.00	22800
1994-02-28	19.00	19.00	18.50	18.50	45100
1994-03-01	18.50	19.25	18.50	19.25	19400
1994-03-02	18.75	19.50	18.00	19.00	113600
1994-03-03	19.50	19.50	18.75	18.75	30100
1994-03-04	19.00	19.25	18.75	19.00	30700
1994-03-07	18.75	19.25	18.75	19.00	43600
1994-03-08	19.00	19.25	18.75	19.25	79100
1994-03-09	19.25	19.25	18.75	19.25	37800
1994-03-10	18.75	19.25	18.75	18.75	31200
1994-03-11	18.75	19.25	18.75	19.25	32100
1994-03-14	19.25	19.25	18.50	18.50	50500
1994-03-15	18.75	19.25	18.25	18.75	50500
1994-03-16	19.25	19.25	18.75	19.13	84400
1994-03-17	19.00	19.25	19.00	19.25	52300
1994-03-18	19.00	19.50	19.00	19.50	22400
1994-03-21	19.00	19.50	19.00	19.50	39900
1994-03-22	19.50	19.50	19.00	19.25	35900
1994-03-23	19.00	19.50	19.00	19.00	25000
1994-03-24	19.00	19.25	18.75	18.75	29300
1994-03-25	18.75	19.25	18.75	18.88	33700
1994-03-28	18.75	19.25	17.75	18.00	221000
1994-03-29	18.50	18.50	17.00	17.00	85200
1994-03-30	16.75	18.00	16.25	18.00	93100
1994-03-31	17.75	18.25	16.75	17.25	74500
1994-04-04	16.75	17.50	16.50	17.00	39300
1994-04-05	17.75	18.25	17.00	17.75	73200
1994-04-06	18.00	18.00	16.75	17.25	84900
1994-04-07	17.25	17.25	16.50	17.25	24900
1994-04-08	17.25	17.50	16.75	17.50	50000
1994-04-11	16.75	17.50	16.75	16.75	73500
1994-04-12	16.50	16.75	15.75	15.75	57300
1994-04-13	15.75	16.25	15.50	16.25	100600
1994-04-14	16.00	16.75	15.50	16.00	59700
1994-04-15	16.00	16.75	16.00	16.50	78500
1994-04-18	16.00	16.50	16.00	16.25	12800
1994-04-19	16.00	16.50	15.75	16.25	71000
1994-04-20	16.25	16.50	15.75	15.75	35700
1994-04-21	16.50	16.50	15.75	16.50	21900
1994-04-22	16.75	16.75	16.25	16.25	48500
1994-04-25	16.25	17.75	16.25	17.75	51100
1994-04-26	17.00	18.00	17.00	17.50	37600
1994-04-28	17.75	18.25	17.50	18.00	9800
1994-04-29	15.00	15.00	13.25	13.59	1382800
1994-05-02	14.00	14.25	12.00	12.63	771600
1994-05-03	12.75	13.25	12.50	12.56	579300
1994-05-04	13.00	13.31	12.50	12.81	430200
1994-05-05	13.00	13.25	12.75	13.00	87700
1994-05-06	13.25	13.75	12.75	13.25	419400
1994-05-09	13.75	13.75	13.25	13.50	69000
1994-05-10	13.75	13.75	13.25	13.38	107300
1994-05-11	13.25	13.75	13.25	13.25	228100
1994-05-12	13.75	14.00	13.25	13.31	313600
1994-05-13	13.50	13.50	13.00	13.50	153900
1994-05-16	13.50	13.50	13.00	13.00	6800
1994-05-17	13.00	13.50	12.75	13.50	229800
1994-05-18	13.50	13.50	13.00	13.50	210800
1994-05-19	13.50	13.75	13.00	13.25	27700
1994-05-20	13.75	14.00	13.25	14.00	46800
1994-05-23	13.50	14.00	13.50	13.50	39700
1994-05-24	13.50	14.00	13.50	14.00	118600
1994-05-25	14.00	14.00	13.50	14.00	8600
1994-05-26	14.00	14.00	13.50	14.00	13700
1994-05-27	13.75	14.00	13.50	14.00	39600
1994-05-31	13.63	14.00	13.00	13.25	113200
1994-06-01	13.50	13.50	13.00	13.50	145700
1994-06-02	13.25	13.75	13.25	13.50	374400
1994-06-03	13.25	14.00	13.25	13.50	64100
1994-06-06	13.50	14.00	13.50	13.75	71200
1994-06-07	13.50	14.75	13.50	14.75	94300
1994-06-08	15.00	15.50	14.75	15.25	239300
1994-06-09	15.25	15.38	15.00	15.25	176600
1994-06-10	15.50	15.75	15.25	15.50	111000
1994-06-13	15.75	16.00	15.25	15.75	74800
1994-06-14	15.50	16.00	15.25	15.25	55900
1994-06-15	15.50	15.50	14.75	15.25	140100
1994-06-16	15.25	15.50	15.25	15.25	273500
1994-06-17	15.25	15.50	14.25	14.75	84800
1994-06-20	14.50	14.75	14.00	14.25	62100
1994-06-21	14.25	14.75	14.25	14.25	39900
1994-06-22	14.25	14.75	14.00	14.00	29100
1994-06-23	13.75	14.00	12.25	13.25	181200
1994-06-24	12.75	13.50	12.75	13.50	142600
1994-06-27	13.00	13.50	12.75	12.75	35500
1994-06-28	13.25	13.75	13.00	13.25	99200
1994-06-29	13.50	15.00	13.25	14.75	111100
1994-06-30	15.13	15.50	14.75	15.00	59400
1994-07-01	14.50	15.25	12.25	13.25	367200
1994-07-05	13.50	13.50	12.00	12.50	74000
1994-07-06	12.50	12.50	12.00	12.25	151700
1994-07-07	12.50	13.00	12.25	12.50	123600
1994-07-08	12.50	12.75	12.25	12.63	31200
1994-07-11	12.50	13.00	12.25	12.50	135100
1994-07-12	13.00	13.25	12.50	13.00	222800
1994-07-13	13.25	14.00	13.25	14.00	383500
1994-07-14	14.00	14.00	13.25	13.25	100800
1994-07-15	13.50	13.50	12.50	12.75	25000
1994-07-18	13.25	13.25	12.75	13.25	26300
1994-07-19	12.75	13.25	12.25	12.75	85000
1994-07-20	12.75	12.75	11.25	12.00	173900
1994-07-21	11.75	12.00	11.75	11.75	68700
1994-07-22	12.13	12.25	11.75	12.25	51300
1994-07-25	11.75	12.13	11.75	12.00	41800
1994-07-26	11.75	11.75	11.25	11.75	42000
1994-07-27	11.75	11.75	11.25	11.50	14800
1994-07-28	11.75	12.50	11.25	12.25	169600
1994-07-29	12.75	13.75	12.75	13.25	238300
1994-08-01	13.75	13.75	13.25	13.38	76600
1994-08-02	13.25	13.75	13.25	13.25	156400
1994-08-03	13.75	13.75	13.00	13.50	253700
1994-08-04	13.50	14.50	13.50	14.00	89100
1994-08-05	13.75	14.25	13.75	13.75	290200
1994-08-08	14.25	14.25	13.75	14.25	29500
1994-08-09	13.75	14.25	13.75	14.25	34500
1994-08-10	13.75	14.25	13.75	14.00	39200
1994-08-11	14.00	14.00	13.75	13.75	50500
1994-08-12	13.75	14.00	13.75	14.00	14200
1994-08-15	13.75	14.00	13.75	14.00	40900
1994-08-16	13.75	14.00	13.75	14.00	100600
1994-08-17	13.75	14.00	13.50	13.50	44900
1994-08-18	14.00	14.00	13.50	13.75	78100
1994-08-19	14.00	14.00	13.50	13.50	7100
1994-08-22	13.50	14.50	13.50	14.25	52100
1994-08-23	14.50	14.75	14.00	14.50	142100
1994-08-24	14.63	14.75	14.00	14.63	15000
1994-08-25	14.75	14.75	14.00	14.50	117400
1994-08-26	14.00	14.75	14.00	14.63	55100
1994-08-29	14.00	14.75	14.00	14.50	50800
1994-08-30	14.75	14.75	14.25	14.50	33000
1994-08-31	14.50	14.50	14.25	14.25	50700
1994-09-01	14.00	14.50	14.00	14.25	25200
1994-09-02	14.00	14.50	14.00	14.50	12400
1994-09-06	14.50	14.75	14.00	14.25	49400
1994-09-07	14.25	14.63	14.25	14.50	125100
1994-09-08	14.25	14.75	14.25	14.75	17400
1994-09-09	14.00	14.75	14.00	14.25	25000
1994-09-12	14.25	14.88	14.25	14.25	55000
1994-09-13	14.25	15.00	14.25	15.00	36200
1994-09-14	15.00	15.63	14.25	15.50	138300
1994-09-15	15.75	16.00	15.25	16.00	66500
1994-09-16	15.50	16.25	15.25	15.50	104100
1994-09-19	15.75	15.75	15.25	15.38	36400
1994-09-20	15.75	15.75	15.25	15.25	12300
1994-09-21	15.75	15.75	15.25	15.50	21700
1994-09-22	15.75	15.75	15.50	15.50	29100
1994-09-23	15.50	15.75	15.50	15.50	22700
1994-09-26	15.50	15.75	15.25	15.25	78400
1994-09-27	15.75	15.75	14.75	14.88	19600
1994-09-28	15.25	15.25	14.75	15.25	25600
1994-09-29	14.75	15.25	14.31	14.31	21500
1994-09-30	14.25	14.75	14.00	14.25	56700
1994-10-03	14.25	14.50	14.25	14.50	25000
1994-10-04	14.25	14.50	13.75	14.13	42200
1994-10-05	14.00	14.25	13.25	13.75	31600
1994-10-06	14.00	15.00	14.00	15.00	56100
1994-10-07	15.00	16.00	14.75	15.50	82400
1994-10-10	16.00	16.00	15.25	15.50	27000
1994-10-11	15.50	15.75	14.75	15.25	71400
1994-10-12	15.00	15.75	14.75	15.25	26300
1994-10-13	15.75	16.25	15.25	16.13	83900
1994-10-14	16.25	16.25	15.75	16.25	16100
1994-10-17	16.25	16.75	16.00	16.25	45400
1994-10-18	16.25	16.75	16.00	16.50	59100
1994-10-19	16.25	17.25	16.25	16.88	172100
1994-10-20	16.75	17.00	16.50	16.50	24400
1994-10-21	16.25	16.75	16.00	16.00	86200
1994-10-24	16.00	16.50	16.00	16.00	72000
1994-10-25	16.25	16.25	15.25	15.25	56000
1994-10-26	15.25	15.75	15.00	15.50	18000
1994-10-27	15.75	16.25	15.75	16.25	16600
1994-10-28	16.25	16.63	15.75	16.50	39600
1994-10-31	16.75	17.00	16.50	16.75	30500
1994-11-01	16.75	17.00	16.00	16.00	32300
1994-11-02	16.00	16.50	16.00	16.50	21600
1994-11-03	16.50	16.50	16.00	16.25	9900
1994-11-04	16.50	16.50	16.00	16.00	107400
1994-11-07	16.00	16.50	16.00	16.00	11700
1994-11-08	16.50	16.75	16.00	16.25	49200
1994-11-09	16.75	17.25	16.50	17.25	102600
1994-11-10	17.25	17.25	16.50	17.00	21800
1994-11-11	16.50	17.00	16.50	17.00	19300
1994-11-14	17.00	17.00	16.75	16.75	28800
1994-11-15	17.00	17.00	16.00	16.50	51600
1994-11-16	16.75	17.00	16.50	16.75	16300
1994-11-17	17.00	18.00	16.75	17.25	192600
1994-11-18	17.00	17.75	17.00	17.50	163400
1994-11-21	17.75	17.75	16.50	16.50	47300
1994-11-22	16.75	16.75	16.00	16.00	119300
1994-11-23	15.50	16.50	15.50	16.00	106700
1994-11-25	16.50	16.75	16.50	16.63	15600
1994-11-28	17.00	17.75	16.50	17.50	80200
1994-11-29	17.50	17.50	17.00	17.50	35100
1994-11-30	17.25	17.50	16.75	16.75	22900
1994-12-01	16.75	17.25	16.25	16.25	6500
1994-12-02	16.25	17.25	16.25	17.00	26000
1994-12-05	16.75	17.25	16.75	16.75	13700
1994-12-06	16.75	17.25	16.25	16.31	35900
1994-12-07	16.25	16.75	16.25	16.50	14700
1994-12-08	16.75	16.75	16.00	16.25	28900
1994-12-09	16.50	16.50	15.75	16.50	18900
1994-12-12	16.50	16.50	16.00	16.50	16900
1994-12-13	16.00	16.50	16.00	16.50	12900
1994-12-14	16.50	17.00	16.25	16.50	27600
1994-12-15	16.50	17.00	16.50	17.00	19300
1994-12-16	17.00	17.25	16.50	16.50	31600
1994-12-19	16.50	17.25	16.25	16.25	29600
1994-12-20	16.75	16.75	15.50	15.75	29500
1994-12-21	16.00	16.50	15.75	16.38	115600
1994-12-22	16.25	17.00	16.00	16.50	45600
1994-12-23	16.25	17.13	16.25	16.75	50300
1994-12-27	16.50	17.25	16.50	16.88	31300
1994-12-28	16.75	17.25	16.75	17.25	160300
1994-12-29	17.25	19.75	17.00	19.63	338800
1994-12-30	19.50	19.75	18.50	18.75	294500
1995-01-03	19.00	19.00	18.00	18.25	92100
1995-01-04	18.75	19.25	18.50	18.75	182000
1995-01-05	18.50	19.00	18.50	19.00	29000
1995-01-06	19.00	19.00	18.50	18.50	10800
1995-01-09	19.00	19.50	18.50	19.25	188800
1995-01-10	19.50	20.13	19.00	19.63	426100
1995-01-11	20.00	20.00	19.00	19.50	50900
1995-01-12	19.00	19.50	19.00	19.00	20800
1995-01-13	19.50	19.75	19.00	19.38	277300
1995-01-16	19.25	20.50	19.00	20.00	296300
1995-01-17	20.50	21.75	20.25	21.25	514500
1995-01-18	21.50	22.00	21.00	21.50	176500
1995-01-19	21.50	21.75	20.75	20.75	100900
1995-01-20	21.00	21.25	19.75	20.25	89900
1995-01-23	19.75	20.50	19.25	20.50	90800
1995-01-24	20.75	21.25	20.25	21.00	45600
1995-01-25	20.75	21.25	20.50	20.50	165200
1995-01-26	20.75	22.75	20.50	22.00	581400
1995-01-27	22.50	22.50	22.00	22.50	213300
1995-01-30	22.00	22.50	21.75	22.00	242700
1995-01-31	22.25	22.25	21.50	21.50	96400
1995-02-01	22.00	24.25	21.50	23.50	463700
1995-02-02	23.25	24.00	23.25	23.38	331800
1995-02-03	23.50	23.50	22.50	22.63	596000
1995-02-06	22.50	23.25	22.50	22.75	86900
1995-02-07	23.50	23.50	22.25	22.25	319300
1995-02-08	21.75	22.25	21.50	21.75	164600
1995-02-09	22.00	23.50	21.50	23.00	268900
1995-02-10	23.50	23.50	22.50	22.63	89000
1995-02-13	23.00	23.25	22.50	22.75	190200
1995-02-14	22.75	22.88	22.50	22.50	83700
1995-02-15	22.75	23.25	22.50	23.00	191200
1995-02-16	23.00	23.75	23.00	23.50	92600
1995-02-17	23.00	23.50	22.50	22.50	138200
1995-02-21	23.00	23.00	22.00	22.38	128400
1995-02-22	22.00	23.25	22.00	22.75	134100
1995-02-23	22.75	23.75	22.75	23.00	153500
1995-02-24	23.50	23.50	22.75	23.00	158800
1995-02-27	22.75	23.25	22.75	22.75	61900
1995-02-28	22.75	23.25	22.75	23.25	28200
1995-03-01	22.75	23.75	22.75	23.00	120300
1995-03-02	23.00	23.25	22.50	22.50	65700
1995-03-03	22.50	23.00	22.25	22.50	81400
1995-03-06	22.00	22.50	20.75	20.75	149800
1995-03-07	20.25	20.75	19.25	19.63	150100
1995-03-08	20.00	21.25	20.00	20.75	138100
1995-03-09	20.75	21.00	20.25	20.50	37500
1995-03-10	20.25	21.25	20.25	21.00	59300
1995-03-13	20.75	21.25	20.00	20.25	88700
1995-03-14	20.75	20.75	19.75	19.75	38600
1995-03-15	20.25	21.63	19.75	21.25	151600
1995-03-16	21.50	21.50	21.00	21.50	51900
1995-03-17	21.00	21.50	21.00	21.50	15400
1995-03-20	21.00	23.25	21.00	22.75	149300
1995-03-21	22.50	23.25	22.50	22.75	75400
1995-03-22	22.50	23.00	22.25	22.31	102500
1995-03-23	22.25	22.38	20.63	21.25	359200
1995-03-24	20.75	21.50	20.75	20.88	125700
1995-03-27	20.75	20.75	20.13	20.50	187100
1995-03-28	21.50	22.00	21.00	21.00	104800
1995-03-29	21.50	21.50	20.75	20.75	40400
1995-03-30	21.00	21.75	20.75	21.75	78200
1995-03-31	21.25	22.25	21.00	22.00	89400
1995-04-03	21.75	22.25	21.75	21.88	28000
1995-04-04	21.75	22.50	21.75	22.50	194300
1995-04-05	22.00	22.00	21.00	21.00	104200
1995-04-06	21.00	21.50	20.75	20.75	202500
1995-04-07	20.75	21.00	20.75	20.75	325100
1995-04-10	20.50	21.00	20.00	20.50	54700
1995-04-11	20.50	20.75	19.75	20.00	201600
1995-04-12	19.75	21.00	19.75	20.75	165400
1995-04-13	20.50	21.25	20.00	20.25	131600
1995-04-17	20.00	20.50	19.75	20.25	259900
1995-04-18	20.25	20.25	19.00	19.25	179800
1995-04-19	18.75	20.00	18.25	19.75	269000
1995-04-20	19.50	20.00	19.25	19.63	57100
1995-04-21	20.00	20.38	19.50	20.00	53000
1995-04-24	20.25	20.25	19.50	20.25	35100
1995-04-25	19.50	21.00	19.50	20.75	189100
1995-04-26	20.75	22.25	20.13	22.00	355300
1995-04-27	22.00	22.50	21.50	21.63	224300
1995-04-28	21.25	22.88	21.00	22.25	266300
1995-05-01	22.75	23.50	22.25	23.00	299100
1995-05-02	23.00	23.50	22.50	23.38	132600
1995-05-03	23.00	23.50	22.25	22.38	71900
1995-05-04	22.25	23.00	21.50	21.63	76400
1995-05-05	21.50	22.00	21.50	21.50	71600
1995-05-08	21.00	21.50	20.75	21.13	121200
1995-05-09	21.00	21.50	21.00	21.00	61200
1995-05-10	21.25	22.00	21.25	22.00	235300
1995-05-11	21.50	22.25	21.50	22.00	247300
1995-05-12	22.00	22.00	21.75	22.00	175200
1995-05-15	21.50	22.00	21.50	21.75	104600
1995-05-16	21.50	22.00	21.50	21.75	53600
1995-05-17	21.75	22.00	21.50	21.50	51300
1995-05-18	22.00	22.00	21.25	21.31	76600
1995-05-19	21.25	21.75	21.00	21.25	77600
1995-05-22	21.25	21.75	21.25	21.50	119500
1995-05-23	21.75	21.75	21.25	21.63	91400
1995-05-24	21.25	21.75	21.25	21.38	40500
1995-05-25	21.25	21.75	21.25	21.25	7300
1995-05-26	21.25	21.25	20.00	20.75	103300
1995-05-30	20.75	21.75	20.75	21.25	130900
1995-05-31	21.50	21.50	20.25	20.50	159100
1995-06-01	20.75	20.75	20.50	20.75	58800
1995-06-02	20.75	20.75	20.25	20.50	23700
1995-06-05	20.25	21.00	20.25	20.81	250800
1995-06-06	20.75	22.00	20.75	21.63	202500
1995-06-07	21.25	22.25	21.25	21.25	111900
1995-06-08	21.00	21.50	20.75	21.25	94700
1995-06-09	21.50	22.50	21.25	22.06	138400
1995-06-12	22.50	23.25	21.75	22.75	268900
1995-06-13	22.75	23.50	22.50	23.00	82000
1995-06-14	23.25	23.50	22.75	23.13	76100
1995-06-15	23.00	23.50	23.00	23.25	77700
1995-06-16	23.50	23.50	23.00	23.50	35800
1995-06-19	23.00	24.75	23.00	24.75	232100
1995-06-20	24.75	25.50	24.25	25.50	196700
1995-06-21	25.00	26.00	25.00	25.75	248400
1995-06-22	25.00	25.50	21.75	21.75	1142400
1995-06-23	22.75	24.13	22.75	24.00	467400
1995-06-26	23.50	24.25	23.00	23.44	125300
1995-06-27	23.00	23.50	22.25	22.25	104400
1995-06-28	22.25	23.00	22.25	22.75	92300
1995-06-29	22.75	22.75	22.13	22.50	58700
1995-06-30	22.50	22.75	22.00	22.75	39500
1995-07-03	22.00	22.75	22.00	22.75	35400
1995-07-05	22.25	23.25	22.25	22.75	104300
1995-07-06	23.25	23.75	23.00	23.25	95600
1995-07-07	23.50	23.75	23.00	23.25	48500
1995-07-10	23.75	23.75	23.00	23.50	47700
1995-07-11	23.75	23.75	22.38	22.63	78400
1995-07-12	22.50	23.75	22.50	23.25	92500
1995-07-13	23.25	23.75	23.00	23.00	63800
1995-07-14	23.44	23.63	23.00	23.00	65700
1995-07-17	23.00	24.25	23.00	24.00	130400
1995-07-18	23.75	25.50	23.00	25.00	466500
1995-07-19	24.25	24.75	23.00	23.63	230500
1995-07-20	23.75	24.00	23.00	23.75	89800
1995-07-21	23.50	24.25	23.00	24.00	109800
1995-07-24	24.00	24.25	23.75	23.98	45600
1995-07-25	23.75	24.25	23.50	24.00	84300
1995-07-26	24.00	24.00	22.75	23.25	168500
1995-07-27	23.00	24.75	23.00	24.00	354000
1995-07-28	24.50	24.50	23.75	24.25	125600
1995-07-31	24.50	24.75	23.75	24.63	79400
1995-08-01	24.25	25.00	23.50	23.50	47700
1995-08-02	24.25	24.25	23.50	23.63	57500
1995-08-03	23.75	24.00	23.25	23.88	72700
1995-08-04	23.75	24.00	23.25	23.75	96200
1995-08-07	23.75	24.25	23.25	23.75	108200
1995-08-08	23.75	24.50	23.75	24.00	55100
1995-08-09	24.50	24.50	24.00	24.50	314000
1995-08-10	24.25	25.00	24.00	24.88	91000
1995-08-11	24.75	26.75	24.75	26.50	393400
1995-08-14	26.50	27.25	26.00	26.75	345000
1995-08-15	27.50	27.50	26.25	27.38	250100
1995-08-16	27.50	27.75	27.00	27.75	54400
1995-08-17	27.75	29.25	27.25	28.38	179000
1995-08-18	28.75	28.75	27.75	28.00	156000
1995-08-21	28.50	28.50	27.50	27.75	106300
1995-08-22	27.75	27.75	26.75	27.00	147700
1995-08-23	27.50	28.75	27.00	28.75	151800
1995-08-24	28.75	29.25	28.25	28.25	259800
1995-08-25	28.75	28.75	28.25	28.75	161700
1995-08-28	28.75	28.75	28.00	28.13	204800
1995-08-29	28.50	28.50	27.50	28.00	225200
1995-08-30	27.50	28.00	27.50	27.50	10600
1995-08-31	28.25	28.75	27.75	28.25	148600
1995-09-01	28.25	28.50	28.00	28.50	45600
1995-09-05	28.00	29.38	28.00	28.75	198400
1995-09-06	28.75	29.50	28.56	29.25	191900
1995-09-07	29.00	29.50	29.00	29.50	122700
1995-09-08	29.25	29.75	29.25	29.75	58300
1995-09-11	29.75	30.25	29.50	30.25	107100
1995-09-12	29.75	30.25	29.00	29.13	70800
1995-09-13	29.50	30.00	29.00	29.50	137400
1995-09-14	29.50	29.50	28.75	29.25	48400
1995-09-15	28.75	29.25	28.00	28.50	52900
1995-09-18	28.50	28.50	27.50	27.50	84700
1995-09-19	27.25	28.50	27.25	28.00	66000
1995-09-20	28.50	29.50	28.00	29.50	93500
1995-09-21	29.50	29.50	28.50	28.50	56200
1995-09-22	28.50	28.75	28.00	28.63	66600
1995-09-25	28.25	29.25	28.25	28.75	65700
1995-09-26	29.00	29.50	28.75	29.25	126900
1995-09-27	28.25	28.75	28.00	28.50	102500
1995-09-28	28.25	28.25	27.75	28.25	246900
1995-09-29	27.75	28.25	27.75	28.25	184300
1995-10-02	28.25	28.75	27.50	28.50	212700
1995-10-03	28.00	28.50	27.75	28.50	33300
1995-10-04	27.75	28.25	26.00	26.50	116500
1995-10-05	26.75	26.75	25.75	26.25	111700
1995-10-06	25.75	26.75	25.50	25.75	163200
1995-10-09	25.00	25.50	24.75	25.25	81000
1995-10-10	24.50	24.50	22.00	23.50	380800
1995-10-11	24.25	26.50	24.13	26.50	211600
1995-10-12	26.50	27.13	26.00	26.38	214100
1995-10-13	26.25	27.00	25.75	26.00	122800
1995-10-16	25.75	26.25	25.50	25.50	98100
1995-10-17	26.00	26.00	25.50	26.00	31000
1995-10-18	26.50	26.50	25.75	26.25	42000
1995-10-19	26.00	26.25	25.75	26.00	141300
1995-10-20	26.00	26.25	25.50	26.13	167200
1995-10-23	26.00	26.38	26.00	26.38	31000
1995-10-24	26.50	27.00	26.00	27.00	74600
1995-10-25	27.00	27.25	26.25	26.38	90900
1995-10-26	26.25	26.75	26.25	26.25	23500
1995-10-27	26.00	26.50	25.75	26.25	20200
1995-10-30	26.25	27.25	25.75	27.25	95800
1995-10-31	27.50	27.63	26.75	26.75	60000
1995-11-01	26.75	27.25	26.75	27.25	9800
1995-11-02	26.75	27.25	26.75	27.25	48800
1995-11-03	27.25	27.25	26.75	26.75	44900
1995-11-06	26.75	27.25	26.25	26.25	35700
1995-11-07	26.00	27.50	26.00	27.50	141600
1995-11-08	27.25	27.75	27.25	27.75	42100
1995-11-09	27.75	28.50	27.25	27.50	89900
1995-11-10	28.00	28.25	27.50	27.75	41900
1995-11-13	27.50	28.00	27.50	28.00	3600
1995-11-14	27.50	27.88	27.00	27.50	31600
1995-11-15	27.50	27.75	26.75	26.75	51200
1995-11-16	27.25	27.25	26.25	26.88	66000
1995-11-17	25.50	26.00	23.75	24.13	292200
1995-11-20	23.75	24.25	22.38	22.88	271700
1995-11-21	23.00	23.00	21.50	21.75	255300
1995-11-22	22.50	22.75	22.00	22.50	218400
1995-11-24	22.50	23.75	22.25	23.75	171400
1995-11-27	23.38	24.50	23.25	23.75	313900
1995-11-28	23.75	24.13	23.25	23.88	144100
1995-11-29	23.25	23.88	23.00	23.38	134500
1995-11-30	23.00	23.38	23.00	23.25	312100
1995-12-01	23.38	23.38	22.00	22.25	197900
1995-12-04	22.25	23.25	22.00	22.88	184400
1995-12-05	23.00	24.00	22.50	23.50	60800
1995-12-06	23.50	23.50	23.00	23.25	33100
1995-12-07	23.00	23.50	22.88	23.13	193300
1995-12-08	23.00	23.38	22.75	23.38	39600
1995-12-11	23.00	23.38	23.00	23.38	27100
1995-12-12	23.38	23.38	22.88	22.88	63900
1995-12-13	22.75	23.25	22.50	23.00	89700
1995-12-14	22.25	22.88	22.25	22.75	94800
1995-12-15	22.75	22.75	21.50	21.50	65000
1995-12-18	21.50	21.75	19.75	20.00	125400
1995-12-19	19.75	20.13	19.00	19.00	91700
1995-12-20	19.50	19.50	17.63	18.13	193600
1995-12-21	18.25	18.25	17.75	18.06	157700
1995-12-22	17.75	18.25	17.75	18.00	79000
1995-12-26	18.25	18.25	17.75	18.25	67300
1995-12-27	18.25	18.25	17.75	18.00	94600
1995-12-28	17.75	18.25	17.13	17.50	130700
1995-12-29	17.38	19.50	17.38	19.00	361300
1996-01-02	19.25	19.50	18.00	18.63	120900
1996-01-03	18.75	19.00	18.25	18.38	394600
1996-01-04	18.75	18.75	17.75	18.13	72800
1996-01-05	18.13	18.13	17.75	18.13	574100
1996-01-08	18.13	18.75	17.00	18.75	353200
1996-01-09	18.75	19.25	18.25	18.63	261900
1996-01-10	18.63	18.75	18.25	18.25	314800
1996-01-11	18.75	20.25	18.25	20.00	201600
1996-01-12	20.25	20.25	19.00	19.00	90400
1996-01-15	19.75	19.75	18.88	19.06	91600
1996-01-16	18.75	19.25	18.25	18.63	43800
1996-01-17	18.25	18.50	18.00	18.13	68200
1996-01-18	18.75	19.63	18.25	19.00	155000
1996-01-19	19.38	19.88	18.88	19.88	65000
1996-01-22	19.88	20.25	19.50	20.25	183000
1996-01-23	20.25	20.25	19.63	20.00	94000
1996-01-24	20.00	20.00	19.38	19.75	63800
1996-01-25	21.25	23.13	20.88	22.75	628800
1996-01-26	22.75	23.13	22.50	22.88	274000
1996-01-29	23.13	23.38	22.63	23.38	465400
1996-01-30	23.38	23.50	23.00	23.31	236300
1996-01-31	23.50	23.75	23.00	23.25	126000
1996-02-01	23.13	23.50	22.00	22.50	171900
1996-02-02	22.50	22.75	22.25	22.75	49300
1996-02-05	22.75	23.38	22.75	23.25	101200
1996-02-06	23.50	24.25	23.25	24.25	319700
1996-02-07	24.25	25.00	23.75	25.00	277600
1996-02-08	25.00	25.88	24.25	25.50	193100
1996-02-09	25.50	26.50	25.50	26.50	123100
1996-02-12	26.75	26.75	25.50	26.50	278600
1996-02-13	25.75	26.00	25.25	25.25	138400
1996-02-14	25.25	25.75	25.25	25.38	156600
1996-02-15	25.25	25.75	25.00	25.50	261800
1996-02-16	25.25	25.25	25.00	25.25	44500
1996-02-20	25.00	25.25	24.25	24.25	65900
1996-02-21	24.00	26.50	24.00	26.38	200700
1996-02-22	26.75	28.50	26.50	27.63	525500
1996-02-23	27.50	28.50	27.50	27.50	261800
1996-02-26	27.50	27.88	26.50	26.88	119400
1996-02-27	26.75	27.25	26.25	26.25	79000
1996-02-28	26.75	27.00	26.25	26.50	85800
1996-02-29	26.25	27.00	26.25	27.00	189300
1996-03-01	27.25	28.25	26.75	27.00	245600
1996-03-04	26.75	27.25	26.75	27.25	40200
1996-03-05	27.25	27.88	26.88	27.75	120700
1996-03-06	27.50	28.00	27.50	28.00	154300
1996-03-07	27.50	28.25	27.50	27.75	83800
1996-03-08	27.50	27.63	26.88	27.13	133800
1996-03-11	26.88	28.00	26.50	27.63	146900
1996-03-12	27.75	27.75	27.25	27.31	177600
1996-03-13	27.25	28.13	27.25	28.00	66500
1996-03-14	28.00	29.25	27.75	29.00	263400
1996-03-15	29.00	30.00	28.75	29.63	183200
1996-03-18	29.50	30.00	29.50	29.50	109200
1996-03-19	29.50	30.00	29.00	29.00	141400
1996-03-20	29.00	29.50	28.75	28.75	51000
1996-03-21	28.75	29.75	28.75	29.25	154000
1996-03-22	29.75	29.75	29.25	29.75	58500
1996-03-25	29.75	29.75	29.25	29.31	118100
1996-03-26	29.25	29.50	28.63	28.63	301500
1996-03-27	28.50	28.75	27.38	28.00	225600
1996-03-28	27.75	28.25	27.50	27.50	34200
1996-03-29	28.00	28.00	27.25	27.50	73200
1996-04-01	27.25	27.50	27.00	27.00	46100
1996-04-02	26.25	26.75	25.25	25.38	173200
1996-04-03	25.50	26.25	25.50	26.00	118900
1996-04-04	25.75	27.00	25.75	25.88	264400
1996-04-08	25.75	26.13	25.25	25.75	69600
1996-04-09	26.00	26.50	25.75	26.25	59400
1996-04-10	26.50	27.75	26.00	27.63	109900
1996-04-11	27.25	27.75	27.00	27.00	64400
1996-04-12	27.00	27.88	27.00	27.88	123400
1996-04-15	27.50	28.00	27.50	28.00	35500
1996-04-16	27.75	28.25	27.25	27.50	60800
1996-04-17	27.50	27.75	27.00	27.25	61400
1996-04-18	27.75	27.75	26.25	26.25	96800
1996-04-19	26.75	26.75	26.25	26.25	105800
1996-04-22	26.50	27.25	26.50	27.00	94900
1996-04-23	26.75	27.25	26.75	27.25	51600
1996-04-24	27.25	30.25	27.00	30.00	588200
1996-04-25	30.00	30.00	28.25	28.50	448200
1996-04-26	28.50	29.00	28.25	29.00	200800
1996-04-29	29.00	29.00	28.25	28.50	111200
1996-04-30	28.25	29.00	28.00	28.25	102500
1996-05-01	28.25	29.25	28.25	29.00	242400
1996-05-02	28.50	29.00	28.25	28.50	92600
1996-05-03	28.25	28.75	28.25	28.75	14900
1996-05-06	28.25	28.75	28.25	28.50	41700
1996-05-07	28.50	28.75	28.00	28.00	63800
1996-05-08	27.75	27.75	26.75	27.75	322000
1996-05-09	28.00	28.50	27.50	28.00	58700
1996-05-10	28.25	28.25	27.50	27.50	20900
1996-05-13	28.00	28.00	27.25	27.75	113200
1996-05-14	27.75	27.75	27.00	27.50	80800
1996-05-15	27.50	27.50	25.75	26.25	87300
1996-05-16	25.75	27.25	25.75	26.75	59300
1996-05-17	27.25	27.50	26.75	27.25	65900
1996-05-20	27.00	27.00	26.50	26.75	50900
1996-05-21	26.50	27.00	26.50	26.50	18200
1996-05-22	26.50	27.00	26.25	26.75	28300
1996-05-23	26.75	26.75	26.00	26.00	24400
1996-05-24	26.25	27.00	26.25	26.25	63100
1996-05-28	26.75	26.75	26.00	26.38	67900
1996-05-29	26.50	27.00	26.25	26.63	53200
1996-05-30	27.00	27.50	26.75	27.13	62700
1996-05-31	27.00	28.25	27.00	28.13	144000
1996-06-03	28.75	30.25	28.00	29.88	422500
1996-06-04	29.75	30.75	29.25	29.25	734500
1996-06-05	29.00	29.50	29.00	29.00	95200
1996-06-06	29.00	29.38	27.75	28.75	166800
1996-06-07	27.75	29.00	27.50	28.88	86800
1996-06-10	29.00	29.00	28.25	28.75	57400
1996-06-11	29.00	29.00	28.50	28.63	117500
1996-06-12	28.75	29.00	28.50	28.63	84500
1996-06-13	28.75	28.75	27.75	28.00	28700
1996-06-14	27.75	28.13	27.75	27.75	24400
1996-06-17	27.75	28.75	27.75	28.25	70000
1996-06-18	28.75	28.75	27.25	27.50	207200
1996-06-19	27.75	27.75	26.25	26.25	106500
1996-06-20	26.25	27.88	26.25	27.88	164200
1996-06-21	27.88	27.88	26.50	26.63	74500
1996-06-24	27.50	27.50	27.00	27.25	46400
1996-06-25	27.25	27.25	25.75	25.75	101500
1996-06-26	25.75	26.13	23.88	24.25	276200
1996-06-27	24.00	25.00	23.88	24.75	122300
1996-06-28	25.00	26.75	24.75	26.75	166400
1996-07-01	26.75	27.38	26.25	27.13	74200
1996-07-02	27.00	27.38	26.00	26.00	84200
1996-07-03	19.75	20.00	16.13	16.75	3106100
1996-07-05	16.63	17.13	16.25	17.00	517800
1996-07-08	17.00	18.00	16.75	17.38	482600
1996-07-09	17.50	17.50	16.75	17.00	188300
1996-07-10	17.00	17.25	16.75	17.00	172800
1996-07-11	17.00	17.00	15.00	15.75	253400
1996-07-12	15.75	16.75	15.63	16.38	221000
1996-07-15	16.50	16.50	15.00	15.38	105500
1996-07-16	15.50	16.50	14.75	16.50	178800
1996-07-17	17.13	17.13	16.38	16.56	113500
1996-07-18	16.75	17.13	16.25	17.00	145300
1996-07-19	16.88	17.00	16.25	16.38	88800
1996-07-22	16.50	16.75	16.25	16.25	35100
1996-07-23	16.63	16.63	15.88	15.88	80500
1996-07-24	15.63	15.75	14.88	15.13	64600
1996-07-25	13.75	14.00	11.88	12.00	612600
1996-07-26	12.25	13.25	12.00	13.00	463800
1996-07-29	13.00	13.13	12.50	13.13	381500
1996-07-30	13.13	13.38	12.75	12.88	298400
1996-07-31	13.13	13.13	12.50	12.75	217300
1996-08-01	12.75	13.63	12.63	13.25	325900
1996-08-02	13.88	14.00	13.25	13.88	384800
1996-08-05	13.88	13.88	13.25	13.63	66100
1996-08-06	14.00	14.00	13.50	13.63	71100
1996-08-07	13.50	14.25	13.50	14.06	141200
1996-08-08	14.13	14.38	14.00	14.00	87900
1996-08-09	14.38	15.50	14.00	15.50	259000
1996-08-12	15.50	15.50	14.50	14.75	206200
1996-08-13	15.13	15.13	14.50	14.75	129900
1996-08-14	14.75	14.75	14.50	14.75	30300
1996-08-15	14.75	14.75	13.88	14.00	76100
1996-08-16	14.50	14.50	14.00	14.38	62800
1996-08-19	14.50	14.63	14.00	14.50	85400
1996-08-20	14.25	14.50	14.25	14.50	36500
1996-08-21	14.25	14.50	14.00	14.00	26300
1996-08-22	14.50	14.50	14.00	14.50	32200
1996-08-23	14.00	14.50	13.63	13.63	74700
1996-08-26	13.63	14.00	13.50	13.88	45200
1996-08-27	13.88	14.50	13.50	14.50	65800
1996-08-28	14.75	15.50	14.25	15.25	226200
1996-08-29	15.50	15.50	14.25	14.50	81900
1996-08-30	14.25	14.63	14.25	14.25	21100
1996-09-03	14.50	14.50	14.25	14.25	16200
1996-09-04	14.00	14.50	14.00	14.00	57200
1996-09-05	14.50	14.75	13.75	14.00	64400
1996-09-06	14.13	14.25	14.00	14.19	34600
1996-09-09	14.13	14.38	14.00	14.38	29000
1996-09-10	14.00	14.50	14.00	14.50	26300
1996-09-11	14.50	14.63	14.00	14.38	38900
1996-09-12	15.13	15.38	14.50	14.88	97500
1996-09-13	15.50	15.75	14.88	15.50	126200
1996-09-16	15.25	16.25	15.25	16.00	208000
1996-09-17	16.00	16.25	15.75	16.25	131300
1996-09-18	16.25	16.25	15.50	15.63	138800
1996-09-19	15.50	16.00	15.50	15.88	104200
1996-09-20	16.00	16.00	15.00	15.63	191600
1996-09-23	15.00	15.63	14.75	15.25	229700
1996-09-24	15.25	15.25	14.25	14.75	305100
1996-09-25	14.75	14.75	14.38	14.50	113200
1996-09-26	14.38	14.75	14.13	14.25	115800
1996-09-27	14.63	14.63	14.13	14.25	123500
1996-09-30	14.63	14.63	14.25	14.25	105200
1996-10-01	14.25	14.63	13.75	14.50	152600
1996-10-02	14.50	14.50	13.75	14.48	150700
1996-10-03	14.25	15.75	14.00	15.63	211100
1996-10-04	16.00	16.75	15.50	16.00	983200
1996-10-07	16.00	16.50	15.88	16.38	201800
1996-10-08	15.88	18.00	15.88	17.50	500700
1996-10-09	18.00	18.75	17.00	18.25	582900
1996-10-10	18.75	18.75	17.75	17.88	221200
1996-10-11	18.00	18.50	17.88	18.48	70700
1996-10-14	17.88	18.50	17.88	17.88	96400
1996-10-15	18.48	18.48	16.38	16.88	273300
1996-10-16	17.25	17.25	16.50	16.63	92900
1996-10-17	16.63	17.00	16.63	16.69	31000
1996-10-18	16.88	16.88	16.50	16.75	45700
1996-10-21	16.75	17.25	16.13	16.75	144300
1996-10-22	16.75	17.00	16.25	16.38	56900
1996-10-23	16.38	17.63	16.38	17.50	64500
1996-10-24	17.00	17.88	17.00	17.50	64000
1996-10-25	17.13	17.50	16.75	17.25	27000
1996-10-28	16.75	17.00	16.25	16.50	73800
1996-10-29	16.50	17.00	15.25	15.38	262900
1996-10-30	15.25	15.75	14.00	14.50	291800
1996-10-31	14.75	15.25	13.75	14.75	188700
1996-11-01	14.88	15.13	14.50	14.63	115800
1996-11-04	14.75	15.00	14.50	14.88	165200
1996-11-05	14.88	15.00	14.50	14.88	27600
1996-11-06	15.25	15.25	14.88	15.00	80400
1996-11-07	14.75	15.00	14.50	14.50	300000
1996-11-08	14.50	14.88	12.25	12.75	1153100
1996-11-11	12.75	12.75	12.25	12.44	324500
1996-11-12	12.75	12.75	11.75	12.13	460300
1996-11-13	12.13	12.38	11.88	12.25	514200
1996-11-14	12.38	13.50	12.13	13.00	613700
1996-11-15	12.50	13.00	11.88	11.88	1123700
1996-11-18	12.13	12.75	12.00	12.63	253500
1996-11-19	12.50	12.75	12.25	12.56	131700
1996-11-20	12.73	12.75	12.13	12.13	298700
1996-11-21	12.13	12.50	12.13	12.50	76200
1996-11-22	12.50	12.88	12.25	12.56	271500
1996-11-25	12.38	13.13	12.38	13.00	224500
1996-11-26	13.13	13.25	12.88	12.94	160300
1996-11-27	13.13	13.13	12.88	13.13	143000
1996-11-29	13.13	13.13	12.88	13.13	16000
1996-12-02	13.13	14.25	12.88	14.25	326700
1996-12-03	14.75	15.00	14.02	14.38	348100
1996-12-04	14.00	15.00	13.75	15.00	193900
1996-12-05	14.50	16.00	14.50	16.00	327900
1996-12-06	14.50	15.75	14.00	15.63	363600
1996-12-09	15.63	15.88	14.75	14.88	165000
1996-12-10	15.25	15.50	15.00	15.38	114300
1996-12-11	15.00	15.50	14.75	15.25	136500
1996-12-12	15.25	15.66	15.13	15.13	84500
1996-12-13	15.13	15.25	14.50	14.88	125100
1996-12-16	15.00	15.00	14.50	14.50	65000
1996-12-17	14.00	14.63	13.63	13.63	148000
1996-12-18	13.88	14.13	13.00	13.25	754300
1996-12-19	13.50	13.50	12.75	13.00	305400
1996-12-20	13.25	13.25	12.63	12.75	179200
1996-12-23	12.88	13.25	12.50	12.75	158900
1996-12-24	10.50	10.50	8.63	8.88	1849900
1996-12-26	9.00	9.50	8.88	9.38	1584100
1996-12-27	9.88	10.00	9.50	9.75	347200
1996-12-30	10.00	10.38	9.50	9.75	543800
1996-12-31	10.13	10.13	9.50	9.50	358300
1997-01-02	9.75	10.13	9.50	10.13	145700
1997-01-03	9.88	10.50	9.88	10.13	210400
1997-01-06	10.25	10.25	9.25	9.75	260200
1997-01-07	9.50	9.75	9.25	9.63	152800
1997-01-08	9.75	9.88	9.25	9.63	146400
1997-01-09	9.63	9.63	9.00	9.13	176600
1997-01-10	9.13	9.50	9.13	9.50	225300
1997-01-13	9.25	9.75	9.25	9.38	81700
1997-01-14	9.25	9.75	9.25	9.50	141000
1997-01-15	9.50	9.50	9.13	9.25	169000
1997-01-16	9.00	9.00	7.75	8.00	1446000
1997-01-17	8.13	8.13	7.75	8.13	511700
1997-01-20	8.13	8.13	7.88	8.00	324500
1997-01-21	8.13	8.13	7.88	8.00	253700
1997-01-22	8.13	8.50	8.00	8.50	239400
1997-01-23	8.25	9.13	8.25	8.88	306900
1997-01-24	8.88	8.88	8.63	8.69	184600
1997-01-27	8.75	8.88	8.50	8.75	117800
1997-01-28	8.88	9.00	8.63	8.75	208100
1997-01-29	8.63	8.88	8.63	8.81	59500
1997-01-30	8.88	8.88	8.63	8.88	78300
1997-01-31	8.63	8.75	8.13	8.38	255800
1997-02-03	8.63	8.88	8.38	8.63	83000
1997-02-04	8.88	8.88	8.38	8.50	98400
1997-02-05	8.50	8.63	8.38	8.50	73400
1997-02-06	8.50	8.63	8.50	8.56	54500
1997-02-07	8.63	8.63	8.38	8.63	35700
1997-02-10	8.63	8.63	8.13	8.25	140800
1997-02-11	8.13	8.50	8.13	8.25	78500
1997-02-12	8.25	8.38	8.13	8.25	107300
1997-02-13	8.25	8.38	8.00	8.00	37000
1997-02-14	8.00	8.50	7.63	8.38	188200
1997-02-18	8.25	8.63	8.25	8.38	68300
1997-02-19	8.38	8.50	8.25	8.31	111300
1997-02-20	8.31	8.44	8.31	8.31	60200
1997-02-21	8.50	8.50	7.88	8.13	101300
1997-02-24	7.88	8.25	7.88	7.88	50900
1997-02-25	7.88	8.13	7.88	7.88	32200
1997-02-26	8.00	8.38	7.75	8.38	139300
1997-02-27	8.50	8.63	8.13	8.25	147000
1997-02-28	8.13	8.38	8.13	8.25	86900
1997-03-03	8.00	8.38	8.00	8.02	48500
1997-03-04	8.02	8.25	7.75	7.88	50600
1997-03-05	7.88	8.00	7.63	7.63	64500
1997-03-06	7.63	7.88	7.50	7.50	75500
1997-03-07	7.50	7.75	7.50	7.63	67100
1997-03-10	7.50	7.63	7.00	7.25	128500
1997-03-11	7.38	7.38	7.00	7.19	71500
1997-03-12	7.13	7.50	7.13	7.31	66000
1997-03-13	7.38	7.50	7.25	7.38	72200
1997-03-14	7.38	7.63	7.25	7.50	57300
1997-03-17	7.25	7.50	7.25	7.25	19200
1997-03-18	7.50	7.50	7.25	7.25	91900
1997-03-19	7.25	7.50	7.13	7.25	70100
1997-03-20	7.00	7.25	6.75	7.00	115100
1997-03-21	6.75	7.00	6.75	6.75	51300
1997-03-24	6.75	7.00	6.75	7.00	32900
1997-03-25	7.00	7.00	6.75	6.75	44300
1997-03-26	6.88	7.13	6.75	7.00	161000
1997-03-27	7.13	7.38	7.00	7.00	171700
1997-03-31	7.00	7.25	7.00	7.13	117300
1997-04-01	7.00	7.13	7.00	7.13	77000
1997-04-02	7.25	7.25	7.00	7.00	72400
1997-04-03	7.00	7.13	6.88	6.88	46400
1997-04-04	7.00	7.00	6.75	6.75	34200
1997-04-07	6.75	7.00	6.63	6.88	75400
1997-04-08	6.88	6.88	6.63	6.88	17500
1997-04-09	6.88	6.88	6.63	6.75	33900
1997-04-10	6.88	6.88	6.63	6.75	57500
1997-04-11	6.75	6.88	6.38	6.50	75100
1997-04-14	6.38	6.63	6.13	6.13	51600
1997-04-15	6.13	6.50	5.75	5.75	95100
1997-04-16	5.88	6.00	5.75	5.81	71200
1997-04-17	5.63	5.81	5.13	5.38	125900
1997-04-18	5.38	5.50	5.13	5.25	83000
1997-04-21	5.50	5.50	5.25	5.50	89600
1997-04-22	5.63	5.81	5.38	5.56	125300
1997-04-23	5.56	5.56	5.25	5.25	120700
1997-04-24	5.25	6.13	5.25	6.13	208900
1997-04-25	6.25	7.00	6.25	6.81	183600
1997-04-28	7.13	7.13	6.63	6.63	62200
1997-04-29	6.75	7.00	6.38	6.88	95800
1997-04-30	6.88	6.88	6.63	6.63	151300
1997-05-01	6.63	6.88	6.63	6.75	38600
1997-05-02	7.00	7.13	6.75	7.13	69500
1997-05-05	7.13	8.00	7.00	8.00	138000
1997-05-06	8.13	8.13	7.75	8.00	61300
1997-05-07	8.00	8.00	7.88	8.00	65400
1997-05-08	7.88	8.00	7.75	7.81	61200
1997-05-09	8.00	8.13	7.75	8.13	76800
1997-05-12	7.75	8.25	7.75	8.25	212800
1997-05-13	8.25	8.38	8.06	8.06	63500
1997-05-14	8.06	8.25	8.06	8.25	101200
1997-05-15	8.25	8.25	8.13	8.25	104300
1997-05-16	8.13	8.25	8.13	8.25	61900
1997-05-19	8.13	8.25	8.00	8.25	119900
1997-05-20	8.13	8.25	8.00	8.25	32600
1997-05-21	8.25	8.38	8.00	8.19	110600
1997-05-22	8.13	8.25	8.13	8.13	99100
1997-05-23	8.13	8.31	8.13	8.25	81100
1997-05-27	8.38	9.00	8.13	8.88	268500
1997-05-28	9.00	9.63	8.88	9.38	317800
1997-05-29	9.38	9.75	9.13	9.38	416100
1997-05-30	9.63	9.63	8.88	9.00	148800
1997-06-02	9.00	10.38	9.00	10.25	269800
1997-06-03	10.13	10.75	9.88	10.00	368300
1997-06-04	10.00	10.38	10.00	10.38	137500
1997-06-05	10.50	10.63	10.25	10.50	208600
1997-06-06	10.75	11.50	10.63	10.75	484200
1997-06-09	10.75	11.50	10.75	11.50	128700
1997-06-10	11.13	11.75	10.75	10.75	197700
1997-06-11	10.97	11.13	10.63	10.63	73300
1997-06-12	10.38	10.88	10.38	10.50	53600
1997-06-13	10.88	10.88	10.00	10.13	142800
1997-06-16	9.88	10.00	9.63	9.81	121600
1997-06-17	9.75	10.13	9.75	10.00	67700
1997-06-18	9.88	10.13	9.88	9.94	77300
1997-06-19	10.13	10.13	9.25	9.31	428100
1997-06-20	9.38	9.50	9.25	9.31	162100
1997-06-23	9.25	9.50	8.88	8.88	123000
1997-06-24	9.00	9.25	8.69	9.19	291500
1997-06-25	9.31	9.88	9.00	9.75	189800
1997-06-26	9.75	10.50	9.50	10.50	171700
1997-06-27	10.50	11.00	10.00	10.13	105300
1997-06-30	10.25	10.25	10.00	10.13	100800
1997-07-01	10.25	10.88	10.13	10.75	103000
1997-07-02	10.63	10.75	10.50	10.75	67600
1997-07-03	10.75	10.88	10.50	10.75	35000
1997-07-07	10.75	10.75	10.38	10.63	40800
1997-07-08	10.38	10.63	10.38	10.56	89000
1997-07-09	10.50	10.88	10.50	10.75	140900
1997-07-10	10.63	11.31	10.63	11.19	161600
1997-07-11	11.19	11.31	11.06	11.25	73900
1997-07-14	11.13	11.31	11.13	11.19	40300
1997-07-15	11.00	11.56	11.00	11.38	156800
1997-07-16	11.63	12.50	11.38	11.88	231800
1997-07-17	12.13	12.13	11.38	11.63	65700
1997-07-18	11.38	11.63	10.75	11.13	161700
1997-07-21	11.13	11.38	10.88	11.25	101700
1997-07-22	11.13	11.38	11.13	11.38	37500
1997-07-23	11.38	12.25	11.13	12.13	179500
1997-07-24	12.38	12.38	10.75	11.00	317800
1997-07-25	11.00	11.38	9.88	9.94	259000
1997-07-28	9.88	11.00	9.88	10.75	196100
1997-07-29	10.88	11.50	10.75	11.00	345900
1997-07-30	10.88	11.63	10.88	11.38	140300
1997-07-31	11.25	11.50	11.13	11.50	71400
1997-08-01	11.25	11.50	11.00	11.00	94700
1997-08-04	11.25	11.50	10.88	11.13	102600
1997-08-05	11.13	11.75	11.00	11.75	144700
1997-08-06	11.38	12.00	11.38	12.00	147200
1997-08-07	11.88	12.63	11.88	12.13	290200
1997-08-08	12.00	12.25	11.31	11.31	262300
1997-08-11	11.31	11.63	11.00	11.25	62500
1997-08-12	11.00	11.25	10.88	10.88	51000
1997-08-13	11.00	11.50	10.88	11.13	103200
1997-08-14	10.88	11.25	10.88	11.25	74300
1997-08-15	11.00	11.50	11.00	11.13	94500
1997-08-18	11.13	11.38	11.13	11.13	35800
1997-08-19	11.13	11.50	11.13	11.38	101300
1997-08-20	11.25	12.25	11.25	12.00	456700
1997-08-21	12.13	12.50	11.88	12.38	177700
1997-08-22	12.00	13.13	11.88	13.00	311000
1997-08-25	13.06	14.13	13.06	13.88	377100
1997-08-26	14.00	15.31	13.88	14.38	254200
1997-08-27	14.38	14.63	13.88	14.13	128800
1997-08-28	14.13	15.00	13.81	15.00	288000
1997-08-29	14.63	15.38	14.63	15.00	205200
1997-09-02	15.25	16.00	15.00	15.38	415900
1997-09-03	15.25	15.75	15.25	15.38	138600
1997-09-04	15.38	15.63	15.38	15.50	140600
1997-09-05	15.38	15.63	14.88	15.00	132200
1997-09-08	15.13	15.13	14.50	14.50	218800
1997-09-09	14.38	14.50	13.88	14.00	233600
1997-09-10	14.00	14.25	14.00	14.25	74200
1997-09-11	14.13	14.50	14.13	14.50	50600
1997-09-12	14.25	15.25	14.25	15.13	138000
1997-09-15	15.00	15.50	14.75	14.75	224200
1997-09-16	14.75	14.97	14.75	14.88	98800
1997-09-17	14.75	14.88	14.75	14.75	39400
1997-09-18	14.75	15.06	14.75	14.75	68900
1997-09-19	14.75	14.88	14.75	14.88	63900
1997-09-22	14.75	15.25	14.56	14.88	165000
1997-09-23	14.88	15.00	14.88	14.88	105000
1997-09-24	14.88	15.00	14.63	14.63	130200
1997-09-25	14.63	14.75	14.38	14.38	97700
1997-09-26	14.38	14.50	14.38	14.44	63800
1997-09-29	14.38	14.50	14.38	14.38	66200
1997-09-30	14.38	14.38	14.13	14.25	87500
1997-10-01	14.13	14.25	14.13	14.13	155600
1997-10-02	14.25	14.25	14.13	14.19	85700
1997-10-03	14.13	14.38	14.13	14.25	59200
1997-10-06	14.13	14.25	14.13	14.13	68900
1997-10-07	14.13	14.25	14.00	14.06	79400
1997-10-08	14.50	15.38	14.13	15.25	207000
1997-10-09	15.25	15.50	15.13	15.25	61700
1997-10-10	14.75	15.38	14.75	15.19	69800
1997-10-13	15.13	15.50	15.13	15.38	71000
1997-10-14	15.25	16.75	15.25	16.50	354200
1997-10-15	16.25	16.50	15.50	16.00	108400
1997-10-16	16.00	16.25	15.75	16.00	68600
1997-10-17	15.88	16.13	15.75	15.88	150500
1997-10-20	15.88	16.13	15.88	15.94	104500
1997-10-21	15.88	16.13	15.75	15.94	53900
1997-10-22	15.88	16.13	15.88	16.00	63300
1997-10-23	15.63	15.88	15.63	15.75	82900
1997-10-24	15.75	16.00	15.75	16.00	91400
1997-10-27	15.50	15.63	15.25	15.38	186000
1997-10-28	15.25	15.25	13.75	14.75	215500
1997-10-29	14.63	15.25	14.63	14.88	55500
1997-10-30	14.25	14.75	14.00	14.50	70100
1997-10-31	14.88	15.38	14.75	15.13	46700
1997-11-03	15.13	15.63	15.13	15.44	29300
1997-11-04	15.25	15.50	14.75	15.00	129300
1997-11-05	14.75	14.88	14.63	14.69	13100
1997-11-06	14.88	15.00	14.63	15.00	58400
1997-11-07	14.69	14.75	14.38	14.50	88500
1997-11-10	14.38	14.88	14.38	14.88	49700
1997-11-11	14.75	15.25	14.75	15.19	97500
1997-11-12	16.50	17.25	16.38	16.72	850800
1997-11-13	16.94	17.75	16.75	17.44	473600
1997-11-14	17.75	18.25	17.25	18.00	286900
1997-11-17	18.25	19.88	18.00	19.88	492700
1997-11-18	19.50	19.63	18.50	18.63	274200
1997-11-19	18.38	19.25	18.13	18.94	141900
1997-11-20	19.00	19.63	19.00	19.13	330600
1997-11-21	19.13	19.38	18.88	18.88	154600
1997-11-24	18.75	18.75	18.13	18.63	112500
1997-11-25	18.50	19.38	18.50	19.31	374800
1997-11-26	19.50	19.75	19.31	19.75	195300
1997-11-28	19.41	19.75	19.41	19.44	207800
1997-12-01	19.38	20.44	19.38	20.44	260000
1997-12-02	20.00	20.88	19.88	20.50	218300
1997-12-03	20.25	20.50	19.88	19.88	223300
1997-12-04	19.88	20.38	19.88	20.25	115700
1997-12-05	20.13	20.25	20.13	20.25	66600
1997-12-08	20.50	22.75	20.13	22.50	446800
1997-12-09	21.75	22.63	21.50	21.88	217000
1997-12-10	21.75	21.88	21.25	21.63	127400
1997-12-11	20.88	21.25	20.13	20.34	221000
1997-12-12	20.25	20.50	19.69	20.13	89000
1997-12-15	19.88	20.25	19.31	19.31	126700
1997-12-16	19.31	19.50	18.38	18.69	433600
1997-12-17	18.63	19.25	18.63	19.00	105000
1997-12-18	18.88	19.25	17.50	17.56	113100
1997-12-19	17.00	17.50	16.38	16.63	245600
1997-12-22	16.50	18.88	16.50	18.31	199500
1997-12-23	18.38	19.00	18.00	18.00	176800
1997-12-24	18.25	18.25	18.00	18.25	73700
1997-12-26	18.13	18.13	18.00	18.00	21100
1997-12-29	18.38	18.38	17.50	17.50	112200
1997-12-30	17.56	17.63	17.25	17.31	221800
1997-12-31	17.25	17.38	16.38	17.00	491000
1998-01-02	17.00	17.75	17.00	17.38	130300
1998-01-05	17.25	18.13	17.25	17.81	429400
1998-01-06	18.00	19.63	17.75	19.50	192500
1998-01-07	19.50	19.50	18.59	19.00	143400
1998-01-08	18.75	19.50	18.38	19.19	55300
1998-01-09	18.75	19.25	18.50	18.84	94000
1998-01-12	18.50	19.00	18.38	18.88	73000
1998-01-13	18.88	20.75	18.75	20.63	144900
1998-01-14	20.50	21.13	20.38	20.63	129100
1998-01-15	20.50	21.00	20.13	20.25	73200
1998-01-16	20.25	20.63	20.00	20.13	128900
1998-01-20	20.13	20.50	20.00	20.13	86800
1998-01-21	19.75	21.00	19.63	20.69	217700
1998-01-22	20.25	20.75	20.25	20.38	86900
1998-01-23	20.38	20.75	20.25	20.44	143200
1998-01-26	20.63	21.63	20.56	20.88	226800
1998-01-27	20.63	21.25	20.38	21.00	241400
1998-01-28	20.81	22.25	20.81	22.00	377900
1998-01-29	22.88	23.63	22.13	23.06	672600
1998-01-30	23.06	23.25	22.88	22.94	517800
1998-02-02	23.13	23.63	22.38	23.13	311300
1998-02-03	23.00	23.25	22.88	23.25	159600
1998-02-04	23.25	23.75	23.25	23.50	242900
1998-02-05	23.25	23.50	23.00	23.19	71400
1998-02-06	23.19	23.25	23.00	23.19	117600
1998-02-09	23.00	23.25	22.75	22.88	221400
1998-02-10	22.63	22.63	21.63	22.13	235600
1998-02-11	22.38	22.75	22.00	22.66	60400
1998-02-12	22.00	22.25	21.88	22.00	179400
1998-02-13	22.00	22.25	21.88	22.00	57900
1998-02-17	22.00	22.88	22.00	22.56	237000
1998-02-18	22.69	22.69	22.25	22.31	149900
1998-02-19	22.56	22.56	21.81	22.00	73800
1998-02-20	21.88	22.13	21.06	21.31	133600
1998-02-23	21.44	22.25	21.13	22.00	200500
1998-02-24	22.25	22.63	21.50	22.53	373600
1998-02-25	22.44	22.88	22.38	22.81	70800
1998-02-26	22.94	24.00	22.44	23.75	256600
1998-02-27	24.00	24.38	23.50	24.25	297500
1998-03-02	24.50	25.48	24.00	24.88	248800
1998-03-03	24.75	24.94	24.38	24.44	115100
1998-03-04	24.44	25.13	24.25	25.00	71400
1998-03-05	24.00	24.13	23.13	23.88	127000
1998-03-06	23.75	24.88	23.75	24.88	50900
1998-03-09	24.75	24.75	24.00	24.38	89800
1998-03-10	24.63	25.00	24.25	24.88	105900
1998-03-11	24.63	25.88	24.63	25.25	197100
1998-03-12	25.13	26.75	25.13	26.00	125500
1998-03-13	26.13	26.63	26.13	26.25	86600
1998-03-16	26.13	26.63	26.13	26.50	65600
1998-03-17	26.63	26.63	25.50	25.88	90700
1998-03-18	25.88	26.06	25.50	25.75	90500
1998-03-19	25.63	26.88	25.50	26.63	84200
1998-03-20	26.38	26.63	26.13	26.31	77000
1998-03-23	26.25	26.50	26.19	26.19	41700
1998-03-24	26.13	27.44	26.13	27.44	203400
1998-03-25	27.50	28.63	27.00	28.13	160700
1998-03-26	28.13	28.25	26.38	27.13	252200
1998-03-27	27.13	27.13	26.56	27.00	28800
1998-03-30	26.50	27.25	26.50	27.00	92200
1998-03-31	27.38	27.88	27.00	27.56	44100
1998-04-01	27.38	27.63	27.00	27.63	74400
1998-04-02	27.25	28.69	27.25	28.50	283800
1998-04-03	29.00	29.50	28.00	28.13	140100
1998-04-06	28.69	28.75	27.00	27.13	89300
1998-04-07	27.50	27.88	27.00	27.25	94400
1998-04-08	27.63	28.47	27.25	27.88	219100
1998-04-09	28.00	28.25	27.88	27.88	162500
1998-04-13	28.00	28.50	27.50	27.50	40500
1998-04-14	27.75	29.13	27.38	28.38	175800
1998-04-15	28.38	29.00	28.25	28.63	59900
1998-04-16	28.44	28.63	27.25	27.63	99500
1998-04-17	27.25	27.88	27.25	27.50	95300
1998-04-20	27.25	28.50	27.25	28.25	118600
1998-04-21	28.50	28.63	28.13	28.56	43300
1998-04-22	28.50	28.75	27.75	27.94	76700
1998-04-23	27.75	28.00	25.50	27.00	215000
1998-04-24	27.13	27.50	26.88	27.25	171200
1998-04-27	26.00	26.25	25.50	26.25	103100
1998-04-28	26.75	26.75	24.88	25.00	99000
1998-04-29	24.88	27.13	24.00	26.88	317600
1998-04-30	27.25	27.25	26.25	26.63	121700
1998-05-01	26.50	26.75	26.00	26.75	61400
1998-05-04	26.50	27.63	26.38	27.13	352600
1998-05-05	27.00	27.50	27.00	27.25	94000
1998-05-06	27.25	27.38	26.50	26.69	163300
1998-05-07	26.63	27.13	26.38	26.38	77800
1998-05-08	26.38	26.50	26.00	26.06	124500
1998-05-11	25.75	26.13	25.50	25.88	276700
1998-05-12	26.00	26.00	25.38	25.50	65800
1998-05-13	25.38	25.63	25.00	25.25	55500
1998-05-14	25.25	25.25	24.13	24.63	134300
1998-05-15	24.25	24.38	22.38	22.75	209500
1998-05-18	22.75	23.00	21.88	21.88	260900
1998-05-19	21.94	22.75	21.88	22.31	308200
1998-05-20	22.13	23.00	22.13	22.50	132800
1998-05-21	22.75	23.63	22.25	23.44	80300
1998-05-22	23.13	23.75	23.00	23.44	115500
1998-05-26	23.13	23.75	22.88	22.88	93800
1998-05-27	22.50	22.75	22.25	22.75	37200
1998-05-28	22.50	23.00	22.50	22.75	27800
1998-05-29	22.50	23.13	22.50	22.75	74700
1998-06-01	22.88	23.44	22.69	23.44	78600
1998-06-02	23.00	23.44	22.63	22.63	154200
1998-06-03	22.25	22.75	22.00	22.13	101200
1998-06-04	21.88	24.00	21.88	23.88	77900
1998-06-05	23.25	24.00	23.00	23.13	23400
1998-06-08	22.25	24.13	22.25	24.13	131900
1998-06-09	23.75	24.69	23.50	24.25	76900
1998-06-10	24.13	24.38	24.13	24.25	80200
1998-06-11	24.13	24.38	22.75	23.00	121100
1998-06-12	22.75	23.00	22.50	22.88	68900
1998-06-15	22.50	22.81	21.50	21.50	121000
1998-06-16	21.50	22.00	20.50	20.69	137200
1998-06-17	21.00	22.13	20.63	21.94	181100
1998-06-18	21.63	22.13	21.44	21.63	62400
1998-06-19	22.13	22.13	21.88	22.00	54000
1998-06-22	21.63	21.88	19.50	19.56	434500
1998-06-23	20.00	20.75	19.63	20.63	357600
1998-06-24	20.38	20.69	20.38	20.50	136200
1998-06-25	20.38	21.13	20.13	20.75	146800
1998-06-26	21.00	21.50	20.63	21.06	162200
1998-06-29	21.75	21.75	21.00	21.13	192400
1998-06-30	20.75	21.25	19.50	20.25	234600
1998-07-01	20.38	21.88	20.13	21.50	126700
1998-07-02	22.50	24.50	22.50	24.50	175900
1998-07-06	24.63	24.63	23.75	24.31	141400
1998-07-07	24.00	24.50	24.00	24.44	92200
1998-07-08	24.13	24.75	23.75	24.56	199800
1998-07-09	24.50	25.00	24.50	24.75	199400
1998-07-10	24.75	25.06	24.75	25.06	90800
1998-07-13	21.50	22.00	19.75	21.56	1701600
1998-07-14	21.50	21.63	20.44	20.88	258700
1998-07-15	20.63	22.00	20.38	22.00	121100
1998-07-16	21.88	22.00	21.38	21.50	242000
1998-07-17	21.38	23.13	21.38	23.13	68100
1998-07-20	23.13	24.13	23.00	23.63	65900
1998-07-21	23.75	25.25	23.63	24.75	221500
1998-07-22	24.50	24.63	23.25	23.50	44100
1998-07-23	23.75	23.88	23.63	23.88	70000
1998-07-24	24.50	24.75	22.88	23.25	103700
1998-07-27	22.88	23.25	21.75	22.13	61000
1998-07-28	21.88	22.00	20.25	20.63	154700
1998-07-29	21.00	21.63	20.63	20.88	78100
1998-07-30	20.88	21.13	20.13	20.13	76600
1998-07-31	20.25	20.75	19.00	19.25	88600
1998-08-03	19.38	19.50	16.38	16.94	301400
1998-08-04	17.13	17.75	15.25	16.00	186400
1998-08-05	15.50	17.50	15.50	16.88	109200
1998-08-06	17.13	17.50	16.63	17.00	99400
1998-08-07	17.50	18.88	17.25	17.88	113700
1998-08-10	18.00	18.00	16.50	16.63	48500
1998-08-11	15.75	16.75	15.75	16.75	46300
1998-08-12	17.13	18.63	16.75	18.50	70500
1998-08-13	18.75	18.75	16.75	17.63	176500
1998-08-14	18.25	18.25	17.69	18.00	18500
1998-08-17	18.13	18.13	17.38	17.69	123400
1998-08-18	17.13	17.63	17.00	17.00	63900
1998-08-19	17.00	17.50	16.69	17.00	43500
1998-08-20	16.50	16.50	16.13	16.50	63900
1998-08-21	16.13	16.50	15.75	16.25	105700
1998-08-24	15.88	16.25	15.50	15.81	75100
1998-08-25	16.00	16.00	14.13	14.38	126400
1998-08-26	14.38	14.38	12.25	12.81	189000
1998-08-27	12.00	12.75	11.63	12.38	111600
1998-08-28	13.13	13.25	12.13	12.56	117800
1998-08-31	12.50	13.00	10.25	10.25	124800
1998-09-01	11.13	11.75	10.38	11.38	307000
1998-09-02	11.63	12.63	11.13	11.13	210100
1998-09-03	11.63	11.75	10.63	11.00	170900
1998-09-04	11.38	11.88	10.19	10.75	184000
1998-09-08	11.13	11.25	9.63	9.75	145500
1998-09-09	10.00	10.63	9.75	10.38	96600
1998-09-10	10.13	10.50	9.75	10.50	179400
1998-09-11	10.00	11.25	9.75	11.25	248900
1998-09-14	11.63	13.25	11.63	13.25	170600
1998-09-15	13.88	14.56	13.75	14.56	187400
1998-09-16	15.31	15.81	14.88	15.50	135700
1998-09-17	14.75	14.88	14.13	14.50	62400
1998-09-18	15.25	15.25	14.50	15.13	40700
1998-09-21	14.25	15.13	13.75	15.00	54900
1998-09-22	15.25	15.25	14.13	14.38	27000
1998-09-23	14.50	14.50	12.88	13.00	108000
1998-09-24	13.19	13.63	12.56	12.56	89600
1998-09-25	12.50	13.00	12.31	12.50	101500
1998-09-28	12.63	13.38	12.63	13.00	89200
1998-09-29	13.25	13.25	12.50	12.63	125500
1998-09-30	12.25	12.50	12.00	12.25	138100
1998-10-01	12.38	12.38	12.00	12.25	63100
1998-10-02	12.00	12.88	11.88	12.50	58900
1998-10-05	12.13	12.13	11.63	11.75	112300
1998-10-06	11.75	12.13	11.75	12.00	79200
1998-10-07	11.88	12.13	11.50	11.50	42200
1998-10-08	11.38	11.75	9.63	10.38	125600
1998-10-09	10.38	10.63	10.13	10.50	182200
1998-10-12	10.75	11.31	10.50	11.13	112400
1998-10-13	10.88	12.06	10.88	11.81	24500
1998-10-14	11.75	13.00	11.56	12.88	29800
1998-10-15	13.00	13.50	12.13	12.13	161900
1998-10-16	12.50	13.50	12.13	13.50	56400
1998-10-19	13.38	14.38	13.00	13.75	77800
1998-10-20	13.88	15.00	13.88	14.38	125600
1998-10-21	14.56	15.50	14.50	15.50	298200
1998-10-22	15.50	15.50	14.75	15.00	154200
1998-10-23	14.88	15.25	14.50	15.25	96000
1998-10-26	15.50	16.13	15.38	15.38	56800
1998-10-27	15.38	15.75	14.50	14.88	122900
1998-10-28	14.50	14.50	13.75	14.06	35400
1998-10-29	14.00	14.88	13.88	14.88	56300
1998-10-30	14.88	15.88	14.88	15.00	55700
1998-11-02	15.88	16.38	15.25	15.63	83500
1998-11-03	15.50	16.00	14.00	14.38	61100
1998-11-04	15.00	15.25	12.25	12.88	245900
1998-11-05	13.00	14.44	12.19	14.00	610000
1998-11-06	13.88	14.38	13.25	14.25	145400
1998-11-09	14.13	14.38	13.00	14.19	93800
1998-11-10	14.25	14.50	13.88	14.19	151600
1998-11-11	14.38	14.50	14.25	14.25	131300
1998-11-12	14.13	15.50	14.13	15.19	68300
1998-11-13	15.25	15.38	14.31	14.31	89100
1998-11-16	14.25	15.13	14.19	15.13	85900
1998-11-17	15.00	15.13	13.13	13.88	202300
1998-11-18	13.63	13.88	13.25	13.50	81900
1998-11-19	13.63	15.00	13.00	14.50	235500
1998-11-20	15.00	15.50	13.38	14.06	229100
1998-11-23	14.00	14.06	13.13	13.63	263700
1998-11-24	13.50	13.88	13.00	13.25	291800
1998-11-25	13.13	13.50	12.75	13.06	98900
1998-11-27	13.06	13.25	12.63	12.88	85300
1998-11-30	12.88	13.13	12.38	13.00	264900
1998-12-01	12.75	13.81	12.75	13.56	113900
1998-12-02	13.38	13.88	12.88	13.00	137200
1998-12-03	13.13	13.69	12.88	13.69	136100
1998-12-04	13.88	14.63	13.69	14.44	126700
1998-12-07	14.13	14.50	13.56	13.63	106200
1998-12-08	13.88	13.88	13.00	13.06	184900
1998-12-09	13.13	13.13	11.88	11.88	387200
1998-12-10	12.38	12.44	10.56	10.69	428600
1998-12-11	10.50	10.75	9.75	10.19	610000
1998-12-14	10.19	10.19	8.56	9.23	797900
1998-12-15	9.50	9.63	9.00	9.06	468100
1998-12-16	9.50	10.63	8.75	10.19	613000
1998-12-17	10.25	11.63	10.00	11.19	300000
1998-12-18	11.31	12.00	11.00	11.06	120700
1998-12-21	11.63	11.63	10.50	11.38	176600
1998-12-22	11.50	11.75	10.63	11.25	130100
1998-12-23	11.25	11.50	10.88	11.13	128000
1998-12-24	11.25	11.25	10.88	10.88	67700
1998-12-28	10.88	11.25	10.88	11.25	255800
1998-12-29	11.06	11.13	9.88	10.13	295500
1998-12-30	10.25	10.38	9.25	9.50	658300
1998-12-31	9.63	11.13	9.44	11.13	334900
1999-01-04	11.13	11.75	9.75	10.00	210000
1999-01-05	8.75	10.25	8.50	9.75	641800
1999-01-06	10.38	10.38	9.75	9.94	324500
1999-01-07	10.13	10.31	9.94	9.94	231800
1999-01-08	10.38	10.38	9.88	10.00	321900
1999-01-11	10.13	10.38	9.88	10.00	223000
1999-01-12	10.00	10.06	9.69	9.94	118400
1999-01-13	9.88	10.06	9.75	10.06	227000
1999-01-14	10.25	10.25	9.75	10.13	126200
1999-01-15	10.06	10.25	9.63	9.63	171900
1999-01-19	10.31	10.38	9.75	10.06	246900
1999-01-20	10.25	10.25	9.75	10.13	254300
1999-01-21	10.13	10.13	9.75	9.88	118000
1999-01-22	10.13	10.13	9.75	9.81	179400
1999-01-25	9.81	10.13	9.81	10.00	98300
1999-01-26	10.06	10.06	9.94	10.06	170600
1999-01-27	10.06	10.09	9.88	9.88	166500
1999-01-28	10.06	10.06	9.81	9.94	235800
1999-01-29	10.00	10.25	9.88	9.94	107700
1999-02-01	10.13	10.13	9.44	9.69	639000
1999-02-02	9.63	9.75	9.13	9.63	166700
1999-02-03	8.19	8.63	7.50	8.00	1317300
1999-02-04	8.13	8.25	7.00	7.06	438600
1999-02-05	7.44	7.50	6.88	6.88	771000
1999-02-08	7.31	7.31	6.94	7.00	342900
1999-02-09	7.06	7.13	6.91	6.97	279400
1999-02-10	6.88	7.00	6.75	6.81	244000
1999-02-11	6.75	6.81	6.63	6.69	206600
1999-02-12	6.81	6.81	6.56	6.59	75100
1999-02-16	6.88	7.00	6.50	6.56	160300
1999-02-17	6.50	6.88	6.50	6.53	116300
1999-02-18	6.88	6.88	6.59	6.75	104500
1999-02-19	6.75	6.75	6.56	6.69	98800
1999-02-22	6.88	6.88	6.56	6.59	87600
1999-02-23	6.63	6.75	6.47	6.53	232200
1999-02-24	6.53	6.69	6.44	6.50	95100
1999-02-25	6.44	6.69	6.44	6.56	90800
1999-02-26	6.63	7.13	6.44	6.50	315700
1999-03-01	6.56	6.81	6.50	6.66	162800
1999-03-02	6.88	7.00	6.75	6.81	321200
1999-03-03	6.97	7.06	6.84	6.91	184800
1999-03-04	6.91	8.09	6.88	7.28	622100
1999-03-05	8.00	8.06	7.63	7.81	217300
1999-03-08	7.81	7.94	7.00	7.00	264100
1999-03-09	6.88	7.00	6.00	6.25	391600
1999-03-10	6.50	6.88	6.50	6.88	119700
1999-03-11	7.00	7.13	6.69	7.00	170900
1999-03-12	7.13	7.44	7.13	7.38	66600
1999-03-15	7.50	7.56	7.13	7.13	136700
1999-03-16	7.13	7.38	6.75	6.88	79200
1999-03-17	7.00	7.25	6.75	6.81	26200
1999-03-18	6.75	6.94	6.50	6.56	68600
1999-03-19	6.50	6.75	6.38	6.56	90900
1999-03-22	6.88	7.00	6.63	6.88	64500
1999-03-23	6.69	6.94	6.44	6.56	57000
1999-03-24	6.63	6.63	6.28	6.63	60500
1999-03-25	6.63	6.88	6.63	6.63	47500
1999-03-26	6.88	6.88	6.25	6.25	58700
1999-03-29	6.50	6.69	6.38	6.63	62600
1999-03-30	6.75	6.75	6.56	6.69	66900
1999-03-31	6.56	6.88	6.56	6.75	103300
1999-04-01	6.69	6.94	6.69	6.75	26100
1999-04-05	6.94	7.00	6.75	6.88	39700
1999-04-06	7.00	7.00	6.63	6.63	84700
1999-04-07	6.69	6.94	6.63	6.69	16100
1999-04-08	6.75	6.75	6.41	6.41	79200
1999-04-09	6.38	6.75	6.38	6.75	17300
1999-04-12	6.25	6.63	6.25	6.63	24300
1999-04-13	6.50	6.75	6.25	6.44	76000
1999-04-14	6.25	6.75	6.25	6.63	45600
1999-04-15	6.38	6.75	6.38	6.59	20900
1999-04-16	6.38	6.75	6.38	6.66	42400
1999-04-19	6.63	6.88	6.63	6.69	57900
1999-04-20	6.56	6.69	6.50	6.50	27700
1999-04-21	7.00	7.44	6.88	7.31	135400
1999-04-22	7.00	7.75	7.00	7.25	96900
1999-04-23	7.50	7.75	7.25	7.56	105800
1999-04-26	7.38	8.00	7.38	7.94	76800
1999-04-27	8.00	8.00	7.50	7.63	103400
1999-04-28	7.50	7.75	7.38	7.50	50600
1999-04-29	7.44	7.63	7.44	7.44	35500
1999-04-30	7.50	7.63	7.31	7.63	66400
1999-05-03	7.63	7.69	7.38	7.56	72900
1999-05-04	7.31	8.00	7.31	7.56	57300
1999-05-05	7.63	7.63	7.38	7.44	28100
1999-05-06	7.44	7.50	7.00	7.19	43800
1999-05-07	7.25	7.50	7.13	7.50	47500
1999-05-10	7.25	7.44	7.19	7.31	89000
1999-05-11	7.25	7.63	7.25	7.31	63900
1999-05-12	7.38	7.75	7.19	7.56	147300
1999-05-13	7.88	8.00	7.75	8.00	147300
1999-05-14	8.00	8.06	7.88	8.00	174400
1999-05-17	7.94	8.13	7.75	8.00	45600
1999-05-18	8.00	8.00	7.56	7.75	68200
1999-05-19	7.63	8.00	7.63	8.00	216500
1999-05-20	8.00	9.75	7.94	9.31	1022100
1999-05-21	9.50	9.50	8.75	9.38	192800
1999-05-24	9.31	9.38	9.00	9.31	125000
1999-05-25	9.31	9.50	9.19	9.25	76400
1999-05-26	9.38	9.38	9.19	9.25	135700
1999-05-27	9.25	9.38	8.50	8.63	158900
1999-05-28	8.69	8.75	8.19	8.38	105900
1999-06-01	8.50	8.88	8.25	8.88	92500
1999-06-02	8.88	8.94	8.25	8.44	92100
1999-06-03	8.38	8.50	7.94	8.44	132500
1999-06-04	8.38	8.75	8.06	8.25	124300
1999-06-07	8.25	8.50	7.88	8.25	108400
1999-06-08	8.38	8.38	8.19	8.25	81600
1999-06-09	8.50	8.69	8.09	8.31	84400
1999-06-10	8.25	8.44	7.69	7.81	95600
1999-06-11	7.75	8.38	7.63	8.06	66400
1999-06-14	8.00	8.13	7.81	8.00	39500
1999-06-15	8.00	8.00	7.81	7.81	41200
1999-06-16	8.00	8.56	7.94	8.00	97100
1999-06-17	7.88	8.56	7.88	8.38	43400
1999-06-18	8.38	8.56	8.25	8.25	64800
1999-06-21	8.38	8.69	8.38	8.50	85500
1999-06-22	8.47	9.13	8.38	9.06	249000
1999-06-23	9.00	9.50	9.00	9.44	247700
1999-06-24	9.44	10.44	9.38	10.00	255300
1999-06-25	10.25	10.75	10.13	10.19	239700
1999-06-28	10.25	11.00	10.13	10.13	208100
1999-06-29	10.25	10.25	10.00	10.19	82100
1999-06-30	10.19	10.50	9.50	10.44	297800
1999-07-01	10.44	11.00	10.38	10.75	200300
1999-07-02	10.72	11.00	10.31	10.31	98600
1999-07-06	10.75	11.50	10.25	11.38	243000
1999-07-07	11.31	12.00	11.13	11.25	186200
1999-07-08	11.31	11.38	11.00	11.00	67700
1999-07-09	11.00	11.50	11.00	11.38	73700
1999-07-12	12.13	12.19	11.56	11.63	95200
1999-07-13	11.63	11.75	11.38	11.56	42400
1999-07-14	11.38	11.63	11.13	11.13	51400
1999-07-15	11.13	11.38	10.75	11.25	116400
1999-07-16	11.44	11.88	11.25	11.69	110200
1999-07-19	11.88	12.25	11.63	12.00	96700
1999-07-20	11.88	12.00	11.69	11.75	142200
1999-07-21	11.75	12.13	11.75	11.88	100500
1999-07-22	12.00	12.00	11.25	11.56	55600
1999-07-23	12.13	13.50	12.00	12.47	370300
1999-07-26	12.50	12.50	11.75	11.88	53100
1999-07-27	12.13	12.13	11.25	11.63	63600
1999-07-28	11.63	12.81	11.63	12.69	187400
1999-07-29	12.25	12.63	12.00	12.25	57800
1999-07-30	12.25	12.50	11.25	11.50	65600
1999-08-02	11.63	12.25	11.63	12.25	87500
1999-08-03	12.13	12.25	11.50	11.88	162400
1999-08-04	12.00	12.06	10.50	10.72	135000
1999-08-05	9.88	10.88	9.88	10.88	154900
1999-08-06	10.63	11.75	10.50	11.38	83600
1999-08-09	11.31	11.56	11.00	11.00	45800
1999-08-10	11.00	11.50	10.63	11.25	74700
1999-08-11	11.25	11.94	11.25	11.63	34600
1999-08-12	11.50	11.75	11.38	11.44	49700
1999-08-13	11.38	11.75	11.38	11.56	97300
1999-08-16	11.94	11.94	11.38	11.50	125800
1999-08-17	11.50	11.50	11.13	11.19	64600
1999-08-18	11.38	11.44	10.75	11.00	51500
1999-08-19	11.00	11.44	11.00	11.31	57500
1999-08-20	11.25	11.50	11.00	11.44	105700
1999-08-23	11.38	11.63	11.25	11.25	59900
1999-08-24	11.31	11.38	10.50	11.00	46100
1999-08-25	10.81	11.25	10.81	10.94	89100
1999-08-26	10.97	11.50	10.88	11.50	67900
1999-08-27	11.19	11.25	11.00	11.16	33400
1999-08-30	11.06	11.25	10.75	11.06	37400
1999-08-31	11.06	11.38	10.88	11.38	27800
1999-09-01	11.19	11.69	11.19	11.56	56900
1999-09-02	11.44	11.50	11.00	11.50	37800
1999-09-03	11.50	11.63	11.38	11.38	35000
1999-09-07	11.47	11.50	11.13	11.50	117600
1999-09-08	11.50	11.50	11.25	11.38	71500
1999-09-09	11.31	12.00	11.25	11.81	132000
1999-09-10	11.88	12.50	11.81	12.38	152900
1999-09-13	12.38	12.88	12.19	12.19	92100
1999-09-14	12.13	12.88	12.13	12.44	90600
1999-09-15	12.50	12.75	12.13	12.19	49600
1999-09-16	12.00	12.13	11.50	12.00	78000
1999-09-17	12.00	12.38	11.88	12.00	44100
1999-09-20	12.00	12.13	11.63	11.88	45000
1999-09-21	11.44	12.00	11.38	11.94	54800
1999-09-22	11.94	12.19	11.94	12.00	44700
1999-09-23	12.06	12.56	11.81	12.00	135900
1999-09-24	11.75	12.25	11.69	11.69	36600
1999-09-27	11.75	12.13	11.75	11.94	65300
1999-09-28	11.94	11.94	11.00	11.50	49400
1999-09-29	11.44	12.00	11.25	11.63	51700
1999-09-30	11.38	11.50	10.88	10.94	42700
1999-10-01	11.00	11.50	10.88	11.13	36600
1999-10-04	11.38	11.50	11.13	11.25	23100
1999-10-05	11.44	11.88	11.38	11.88	77800
1999-10-06	12.00	12.94	11.63	12.94	130200
1999-10-07	12.94	12.94	12.00	12.38	78700
1999-10-08	12.31	12.69	12.13	12.56	73800
1999-10-11	12.63	13.38	12.63	12.69	119100
1999-10-12	12.81	13.00	12.50	12.50	35500
1999-10-13	12.38	12.50	12.19	12.44	18600
1999-10-14	12.31	12.44	12.19	12.44	33700
1999-10-15	12.31	12.34	11.63	12.06	45700
1999-10-18	11.88	12.00	11.19	11.63	29300
1999-10-19	11.50	12.13	11.50	12.06	85400
1999-10-20	12.13	12.75	12.13	12.56	101700
1999-10-21	12.25	12.75	12.00	12.25	140400
1999-10-22	12.38	12.38	11.75	12.00	41100
1999-10-25	11.50	12.00	11.50	11.63	92900
1999-10-26	12.13	12.63	12.06	12.50	158700
1999-10-27	12.44	12.88	12.44	12.63	57800
1999-10-28	12.50	12.75	12.44	12.50	22900
1999-10-29	12.44	12.50	12.00	12.38	70300
1999-11-01	12.44	14.25	12.38	14.25	452300
1999-11-02	14.69	15.25	14.44	14.88	522400
1999-11-03	14.81	14.94	14.06	14.25	52300
1999-11-04	14.25	14.63	13.50	13.63	75800
1999-11-05	13.94	14.00	13.44	13.50	116400
1999-11-08	13.38	14.94	13.25	14.69	147100
1999-11-09	14.50	14.88	14.00	14.63	51000
1999-11-10	14.63	14.81	14.13	14.56	41100
1999-11-11	15.06	15.25	14.13	14.69	240900
1999-11-12	15.00	16.00	14.63	14.63	418000
1999-11-15	15.00	15.00	13.50	13.75	108900
1999-11-16	13.94	14.13	13.63	14.00	68500
1999-11-17	14.00	14.00	13.13	13.56	91100
1999-11-18	13.63	14.38	13.25	14.25	74400
1999-11-19	14.38	14.88	14.13	14.88	127400
1999-11-22	14.88	15.81	14.50	15.81	220200
1999-11-23	15.53	16.63	15.25	16.25	272300
1999-11-24	15.38	16.38	15.31	16.25	263500
1999-11-26	16.38	17.13	16.00	17.00	185900
1999-11-29	17.00	17.38	16.50	16.75	550800
1999-11-30	16.63	16.72	15.63	16.13	264200
1999-12-01	15.63	15.75	15.13	15.69	66300
1999-12-02	15.75	16.38	15.50	16.25	133400
1999-12-03	16.38	16.38	15.50	15.56	79800
1999-12-06	16.00	16.13	15.56	16.06	58500
1999-12-07	16.00	17.25	15.88	16.44	445200
1999-12-08	17.00	17.75	16.63	17.25	398200
1999-12-09	17.56	17.56	14.88	15.00	566200
1999-12-10	15.13	16.38	15.13	16.00	211800
1999-12-13	16.00	16.69	15.63	15.75	241600
1999-12-14	15.75	17.00	15.75	15.88	260200
1999-12-15	16.00	16.38	15.75	15.75	308200
1999-12-16	15.38	15.38	11.75	11.94	663400
1999-12-17	10.50	11.44	10.06	10.94	1083900
1999-12-20	10.97	11.44	10.63	11.25	244700
1999-12-21	11.31	11.50	10.50	11.06	308100
1999-12-22	11.13	11.25	10.50	10.63	367300
1999-12-23	10.81	11.13	10.06	11.00	120000
1999-12-27	10.84	10.88	10.63	10.69	75800
1999-12-28	10.25	10.50	10.19	10.28	123900
1999-12-29	10.31	10.75	10.25	10.63	69400
1999-12-30	10.47	10.75	10.13	10.50	91000
1999-12-31	10.44	11.00	10.25	10.44	94700
2000-01-03	10.81	12.00	10.69	11.88	199800
2000-01-04	11.84	12.94	11.63	12.63	206900
2000-01-05	12.88	13.31	12.50	13.19	158700
2000-01-06	13.00	13.31	12.56	12.94	50600
2000-01-07	12.94	13.00	11.69	12.25	70000
2000-01-10	12.13	12.50	11.63	12.50	82800
2000-01-11	12.38	13.00	11.75	12.75	105800
2000-01-12	12.75	13.13	12.75	13.00	89800
2000-01-13	12.88	13.25	12.25	12.25	27900
2000-01-14	12.75	13.25	12.25	12.88	72000
2000-01-18	12.88	15.13	12.88	13.94	438800
2000-01-19	14.44	14.50	12.75	12.88	145300
2000-01-20	13.00	13.25	12.88	13.13	167700
2000-01-21	13.69	14.00	13.13	13.56	305500
2000-01-24	13.56	13.75	13.31	13.38	74700
2000-01-25	13.38	13.50	12.88	13.00	208400
2000-01-26	13.00	13.13	12.88	13.13	29900
2000-01-27	13.13	13.13	12.88	12.94	23000
2000-01-28	12.81	12.88	12.00	12.63	62800
2000-01-31	12.38	12.38	11.19	11.94	141100
2000-02-01	11.91	12.13	11.63	12.06	59300
2000-02-02	12.00	12.25	11.63	11.88	19900
2000-02-03	12.06	12.75	11.88	12.75	459800
2000-02-04	12.88	13.00	12.50	12.50	70200
2000-02-07	12.38	12.88	12.00	12.38	54500
2000-02-08	12.38	12.56	12.38	12.44	58100
2000-02-09	12.31	13.06	12.25	12.81	101700
2000-02-10	12.44	12.75	12.38	12.69	109900
2000-02-11	12.75	12.88	12.44	12.75	300100
2000-02-14	12.63	13.38	12.50	12.78	212500
2000-02-15	12.75	13.00	12.50	12.69	217200
2000-02-16	12.63	12.69	12.00	12.06	211100
2000-02-17	12.38	12.44	11.63	11.88	234300
2000-02-18	12.03	12.38	9.88	11.00	177400
2000-02-22	11.31	11.50	11.00	11.38	1187100
2000-02-23	11.38	11.63	11.13	11.25	67000
2000-02-24	11.13	11.25	10.75	10.81	58000
2000-02-25	10.75	11.06	10.63	10.81	77900
2000-02-28	10.63	11.25	10.50	11.00	45500
2000-02-29	10.75	11.50	10.75	11.25	79700
2000-03-01	11.41	11.75	11.00	11.44	103100
2000-03-02	10.94	11.38	10.63	10.88	90900
2000-03-03	11.19	11.22	10.63	10.63	47600
2000-03-06	11.06	11.13	10.38	10.50	206200
2000-03-07	10.38	10.75	10.25	10.50	237200
2000-03-08	10.63	10.81	10.31	10.50	115100
2000-03-09	10.56	10.94	10.50	10.63	41000
2000-03-10	10.50	10.88	10.50	10.50	61100
2000-03-13	10.00	10.63	9.75	10.19	99800
2000-03-14	10.25	10.25	9.50	9.56	161900
2000-03-15	9.75	9.75	8.88	9.00	145600
2000-03-16	8.31	8.75	8.19	8.50	464800
2000-03-17	8.47	9.13	8.25	8.56	115800
2000-03-20	8.75	9.50	8.50	9.25	110200
2000-03-21	9.56	9.94	9.38	9.94	106300
2000-03-22	9.91	9.94	9.38	9.63	57900
2000-03-23	9.63	9.63	9.19	9.25	41000
2000-03-24	9.19	9.75	9.19	9.50	37600
2000-03-27	9.66	9.75	9.50	9.69	29600
2000-03-28	9.50	9.88	9.44	9.81	62100
2000-03-29	9.88	9.88	9.31	9.59	20800
2000-03-30	9.31	9.38	9.00	9.25	50900
2000-03-31	9.00	9.25	9.00	9.25	74900
2000-04-03	9.25	9.38	8.88	8.94	128900
2000-04-04	8.91	8.91	8.13	8.25	172500
2000-04-05	8.16	8.69	8.16	8.63	151900
2000-04-06	8.75	9.50	8.63	8.88	76300
2000-04-07	8.75	9.63	8.50	8.88	43800
2000-04-10	8.81	9.00	8.75	9.00	5900
2000-04-11	9.13	9.25	8.50	8.75	53700
2000-04-12	8.94	8.94	8.31	8.31	114900
2000-04-13	8.28	8.63	8.25	8.38	48100
2000-04-14	8.19	8.28	7.38	7.63	93800
2000-04-17	7.13	8.00	6.75	7.63	108400
2000-04-18	7.63	7.94	7.13	7.84	69400
2000-04-19	7.88	8.13	7.69	8.06	52300
2000-04-20	7.25	7.88	7.13	7.13	97200
2000-04-24	7.00	7.13	6.75	6.88	111000
2000-04-25	6.81	6.88	5.63	5.63	304500
2000-04-26	6.13	6.75	5.50	5.75	215700
2000-04-27	5.75	5.75	5.50	5.56	164500
2000-04-28	5.63	5.63	5.44	5.44	153200
2000-05-01	5.63	6.00	5.56	5.88	199600
2000-05-02	5.75	5.81	5.56	5.78	171500
2000-05-03	5.81	5.81	5.63	5.81	48600
2000-05-04	5.78	5.81	5.63	5.81	38300
2000-05-05	5.81	6.13	5.69	5.72	203300
2000-05-08	5.63	5.88	5.63	5.75	104900
2000-05-09	5.78	6.13	5.38	5.69	1655700
2000-05-10	5.56	5.63	5.19	5.53	198900
2000-05-11	5.56	5.75	5.31	5.75	158100
2000-05-12	5.75	5.81	5.69	5.81	117000
2000-05-15	5.75	5.81	5.66	5.69	53800
2000-05-16	5.69	5.75	5.44	5.56	193400
2000-05-17	5.59	5.63	5.50	5.56	69400
2000-05-18	5.59	5.63	5.44	5.56	67300
2000-05-19	5.50	5.50	5.38	5.38	56400
2000-05-22	5.38	5.50	5.25	5.47	132700
2000-05-23	5.34	5.38	5.25	5.38	92800
2000-05-24	5.38	5.44	4.63	5.00	126600
2000-05-25	5.00	5.13	4.75	5.00	66400
2000-05-26	4.97	5.19	4.81	5.06	37400
2000-05-30	5.25	5.44	4.94	5.00	40900
2000-05-31	5.00	5.38	4.94	5.13	304400
2000-06-01	5.19	5.19	4.88	5.13	210700
2000-06-02	5.13	5.75	4.88	5.75	351600
2000-06-05	5.69	6.00	5.31	5.50	95500
2000-06-06	5.50	6.00	5.00	5.81	121300
2000-06-07	5.97	6.13	5.69	5.91	98000
2000-06-08	5.91	6.00	5.75	5.94	38900
2000-06-09	5.94	5.94	5.81	5.84	49900
2000-06-12	5.84	6.00	5.63	5.63	205900
2000-06-13	5.63	5.69	5.50	5.63	183100
2000-06-14	5.63	5.88	5.63	5.81	150300
2000-06-15	5.84	5.88	5.50	5.69	218700
2000-06-16	5.81	5.92	5.50	5.53	123700
2000-06-19	5.66	5.84	5.50	5.56	152300
2000-06-20	5.50	5.63	5.19	5.44	183000
2000-06-21	5.44	5.53	5.25	5.44	98200
2000-06-22	5.44	6.25	5.25	5.69	892200
2000-06-23	5.91	6.63	5.88	6.30	198200
2000-06-26	6.00	6.75	5.94	6.75	88300
2000-06-27	6.91	7.38	6.63	6.75	103400
2000-06-28	6.88	7.31	6.50	7.06	123900
2000-06-29	7.13	7.13	6.75	6.75	61200
2000-06-30	7.00	7.00	6.11	6.50	58500
2000-07-03	6.63	6.88	6.50	6.88	3900
2000-07-05	6.63	7.44	6.50	7.25	75700
2000-07-06	7.34	7.50	7.13	7.50	35200
2000-07-07	7.44	7.50	7.19	7.25	43700
2000-07-10	7.25	7.38	6.94	7.06	53300
2000-07-11	7.00	7.00	6.63	6.63	71000
2000-07-12	6.69	7.13	6.69	7.06	65000
2000-07-13	7.06	7.19	7.00	7.00	29900
2000-07-14	7.00	7.06	6.97	7.06	89700
2000-07-17	7.05	7.09	6.88	7.00	45700
2000-07-18	6.91	7.06	6.88	7.06	43800
2000-07-19	7.06	7.09	7.00	7.06	45800
2000-07-20	7.25	7.81	7.19	7.38	162100
2000-07-21	7.31	7.38	6.63	6.69	37200
2000-07-24	6.75	7.06	6.69	6.75	45000
2000-07-25	6.75	6.88	6.75	6.75	26600
2000-07-26	6.78	6.81	6.06	6.81	73400
2000-07-27	6.63	6.72	6.00	6.58	14900
2000-07-28	6.50	6.50	6.00	6.13	30600
2000-07-31	6.28	6.38	6.13	6.25	26300
2000-08-01	6.25	6.38	6.19	6.25	21500
2000-08-02	6.38	6.50	6.13	6.50	66100
2000-08-03	6.38	6.56	6.22	6.38	30300
2000-08-04	6.38	6.41	6.22	6.22	18900
2000-08-07	6.22	6.38	6.09	6.38	48600
2000-08-08	6.25	6.50	6.13	6.28	30500
2000-08-09	6.03	6.44	6.03	6.44	58800
2000-08-10	6.25	6.25	6.06	6.09	66000
2000-08-11	6.09	6.09	6.03	6.03	20600
2000-08-14	6.03	6.13	6.00	6.09	15100
2000-08-15	6.06	6.25	6.00	6.25	16700
2000-08-16	6.13	6.50	6.13	6.25	41400
2000-08-17	6.25	6.63	6.13	6.25	39600
2000-08-18	6.55	6.88	6.31	6.88	42700
2000-08-21	6.72	6.81	6.25	6.59	57600
2000-08-22	6.56	6.56	6.25	6.44	24000
2000-08-23	6.31	6.44	6.25	6.41	20700
2000-08-24	6.38	6.81	6.38	6.81	55200
2000-08-25	6.75	6.88	6.75	6.88	10000
2000-08-28	6.94	6.94	6.44	6.81	54000
2000-08-29	6.63	6.81	6.50	6.75	33400
2000-08-30	6.72	6.88	6.50	6.69	16400
2000-08-31	6.59	7.75	6.50	7.75	201600
2000-09-01	8.00	8.50	7.25	7.69	120900
2000-09-05	7.50	7.63	7.06	7.38	31300
2000-09-06	7.38	7.88	7.31	7.31	83100
2000-09-07	7.44	7.63	7.25	7.56	59200
2000-09-08	7.63	8.19	7.50	8.00	202800
2000-09-11	8.00	8.13	7.81	8.00	56600
2000-09-12	8.19	8.47	7.94	8.13	95400
2000-09-13	8.13	9.06	8.13	8.69	83800
2000-09-14	8.50	8.97	7.75	8.75	119900
2000-09-15	8.69	8.88	8.56	8.88	31700
2000-09-18	8.91	8.94	8.38	8.44	251200
2000-09-19	8.41	8.44	8.38	8.44	37500
2000-09-20	8.34	8.38	8.13	8.38	23100
2000-09-21	8.31	8.38	8.19	8.19	64000
2000-09-22	8.06	8.11	7.56	7.75	47800
2000-09-25	7.75	8.19	7.75	8.00	24100
2000-09-26	7.75	8.19	7.75	7.94	66000
2000-09-27	7.98	7.98	7.81	7.88	9500
2000-09-28	7.88	7.88	7.50	7.50	23700
2000-09-29	7.50	7.88	7.44	7.88	38600
2000-10-02	7.50	8.00	7.50	8.00	31800
2000-10-03	7.56	7.77	7.38	7.38	16600
2000-10-04	7.56	7.56	7.25	7.25	21000
2000-10-05	7.25	7.38	7.25	7.31	49100
2000-10-06	7.25	7.34	7.25	7.31	53500
2000-10-09	7.00	7.19	6.81	7.00	42700
2000-10-10	7.06	7.25	6.81	6.81	110100
2000-10-11	6.83	6.88	6.69	6.81	103000
2000-10-12	6.75	6.75	6.44	6.50	102800
2000-10-13	6.50	6.88	6.44	6.88	18400
2000-10-16	6.81	7.25	6.81	7.13	55500
2000-10-17	7.13	7.31	7.00	7.31	52100
2000-10-18	6.94	6.97	6.63	6.88	24200
2000-10-19	6.88	7.06	6.63	7.06	16600
2000-10-20	7.00	7.00	6.63	6.63	60300
2000-10-23	6.63	6.63	6.38	6.44	36800
2000-10-24	6.38	6.41	6.13	6.13	80400
2000-10-25	6.13	6.25	5.81	5.81	55200
2000-10-26	5.77	6.00	5.38	5.50	106300
2000-10-27	5.81	6.50	5.56	6.38	116000
2000-10-30	6.28	6.50	6.13	6.38	17900
2000-10-31	6.31	7.25	6.31	7.25	42600
2000-11-01	7.00	7.00	6.81	6.81	7700
2000-11-02	6.44	6.56	6.00	6.31	74700
2000-11-03	6.31	6.50	6.09	6.25	67600
2000-11-06	6.25	6.50	6.13	6.38	47100
2000-11-07	6.50	7.25	6.50	7.13	505000
2000-11-08	7.03	7.94	7.03	7.81	255700
2000-11-09	7.39	7.88	7.25	7.69	253000
2000-11-10	7.88	8.38	7.56	8.13	203200
2000-11-13	8.00	8.00	7.25	7.69	91400
2000-11-14	8.06	8.06	7.50	7.94	70900
2000-11-15	7.89	9.25	7.88	8.69	320400
2000-11-16	8.75	9.13	8.06	8.19	133300
2000-11-17	8.14	8.38	7.75	8.38	122500
2000-11-20	8.19	8.31	7.38	7.75	26600
2000-11-21	7.89	7.89	7.47	7.47	16800
2000-11-22	7.38	7.38	6.50	6.88	103000
2000-11-24	6.88	7.25	6.75	6.75	12100
2000-11-27	6.94	7.69	6.00	6.25	130900
2000-11-28	6.38	6.50	6.25	6.25	32100
2000-11-29	6.13	6.31	5.88	5.88	34400
2000-11-30	5.94	6.50	5.53	6.13	66000
2000-12-01	6.14	7.13	6.06	6.69	63000
2000-12-04	6.88	7.25	6.63	7.00	105600
2000-12-05	6.88	7.88	6.88	7.06	159200
2000-12-06	7.13	7.25	7.00	7.00	17000
2000-12-07	7.00	7.69	7.00	7.63	72900
2000-12-08	7.75	8.31	7.63	8.25	68400
2000-12-11	8.08	8.08	7.50	7.75	19800
2000-12-12	7.69	8.00	7.38	7.38	32900
2000-12-13	7.45	7.94	7.44	7.69	138000
2000-12-14	7.63	7.63	7.44	7.56	323400
2000-12-15	7.63	7.63	7.00	7.13	100700
2000-12-18	7.00	7.38	6.50	6.56	79700
2000-12-19	6.56	6.94	6.56	6.69	28100
2000-12-20	6.69	6.69	6.19	6.22	85300
2000-12-21	6.23	6.28	5.81	6.19	150800
2000-12-22	5.95	6.13	5.84	6.00	189600
2000-12-26	6.00	6.25	6.00	6.13	98900
2000-12-27	6.28	6.50	6.00	6.50	77800
2000-12-28	6.38	6.69	6.19	6.19	234900
2000-12-29	6.38	6.50	6.00	6.13	347600
2001-01-02	6.31	6.44	6.13	6.25	58500
2001-01-03	6.25	6.81	6.13	6.44	66400
2001-01-04	6.59	6.88	6.56	6.88	101100
2001-01-05	6.69	7.13	6.69	6.88	46600
2001-01-08	6.81	6.81	6.50	6.56	80700
2001-01-09	6.75	7.25	6.75	6.94	24900
2001-01-10	6.94	7.50	6.81	7.00	48000
2001-01-11	7.02	7.19	6.94	7.19	118700
2001-01-12	7.13	8.00	7.13	7.50	29700
2001-01-16	7.72	8.00	7.06	7.50	68200
2001-01-17	7.66	8.13	7.63	7.88	56000
2001-01-18	7.91	7.94	6.44	6.69	261200
2001-01-19	6.58	6.81	6.56	6.75	38400
2001-01-22	6.75	6.75	6.50	6.50	117300
2001-01-23	6.44	6.75	6.38	6.69	55900
2001-01-24	6.75	6.97	6.75	6.97	36500
2001-01-25	6.94	7.31	6.88	6.88	40100
2001-01-26	7.13	7.56	6.88	7.38	48200
2001-01-29	7.31	7.38	7.00	7.19	57800
2001-01-30	7.31	7.31	6.88	6.88	24200
2001-01-31	7.02	7.09	6.69	6.69	33300
2001-02-01	6.77	7.00	6.77	7.00	6100
2001-02-02	6.81	6.94	6.75	6.75	6700
2001-02-05	6.77	6.94	6.75	6.88	29100
2001-02-06	6.75	6.75	6.38	6.38	12400
2001-02-07	6.38	6.69	6.31	6.69	23500
2001-02-08	6.56	6.63	6.25	6.44	11600
2001-02-09	6.25	6.25	6.00	6.19	18500
2001-02-12	6.19	6.22	6.09	6.09	13900
2001-02-13	6.09	6.72	6.09	6.63	12700
2001-02-14	6.66	7.00	6.25	6.25	27400
2001-02-15	6.38	6.50	6.25	6.38	11200
2001-02-16	6.25	6.56	6.25	6.44	31800
2001-02-20	6.56	6.59	6.25	6.38	57400
2001-02-21	6.25	6.38	6.25	6.31	9500
2001-02-22	6.31	6.31	6.13	6.16	52600
2001-02-23	6.16	6.19	6.00	6.06	46700
2001-02-26	6.03	6.06	5.94	5.94	34600
2001-02-27	5.88	6.28	5.88	6.19	33600
2001-02-28	6.13	6.13	5.94	5.94	121200
2001-03-01	5.88	5.88	5.75	5.81	17900
2001-03-02	5.81	6.00	5.50	5.63	27900
2001-03-05	5.63	5.94	5.50	5.50	60400
2001-03-06	5.66	5.75	5.50	5.50	20500
2001-03-07	5.56	5.72	5.47	5.63	72100
2001-03-08	5.69	6.13	5.69	6.00	50200
2001-03-09	6.06	6.06	5.88	6.06	75600
2001-03-12	6.00	6.13	5.81	5.88	43200
2001-03-13	5.94	5.94	5.75	5.81	29600
2001-03-14	5.66	5.81	5.50	5.75	83100
2001-03-15	5.75	5.75	5.56	5.56	23200
2001-03-16	5.69	5.69	5.41	5.56	98400
2001-03-19	5.56	5.66	5.50	5.66	3500
2001-03-20	5.88	6.13	5.56	6.06	16200
2001-03-21	6.00	6.00	5.81	5.88	27500
2001-03-22	5.81	5.88	5.69	5.75	22500
2001-03-23	5.77	6.03	5.66	5.66	25900
2001-03-26	5.56	5.69	5.50	5.63	101500
2001-03-27	5.50	6.03	5.50	5.94	43800
2001-03-28	5.94	6.00	5.81	5.88	31100
2001-03-29	6.00	6.00	5.75	5.75	102800
2001-03-30	5.81	6.38	5.72	5.78	148000
2001-04-02	5.91	5.91	4.75	4.81	167000
2001-04-03	4.97	5.13	4.50	4.91	207000
2001-04-04	5.50	5.63	5.13	5.59	135400
2001-04-05	5.58	6.50	5.56	6.00	39400
2001-04-06	6.00	6.31	5.97	6.19	10300
2001-04-09	6.01	6.49	6.01	6.24	26200
2001-04-10	6.45	6.49	6.28	6.28	13800
2001-04-11	6.29	6.31	6.25	6.27	16700
2001-04-12	6.35	6.45	6.27	6.41	18700
2001-04-16	6.41	6.75	6.41	6.73	41900
2001-04-17	6.71	7.01	6.71	7.00	28600
2001-04-18	7.01	7.03	6.50	6.80	27000
2001-04-19	6.76	6.76	6.26	6.60	42900
2001-04-20	6.54	6.60	6.50	6.55	63800
2001-04-23	6.60	6.60	6.44	6.46	32200
2001-04-24	6.46	6.46	6.24	6.24	23700
2001-04-25	6.23	6.23	6.00	6.10	16800
2001-04-26	6.01	6.10	5.96	6.00	20500
2001-04-27	6.01	6.10	6.00	6.03	16500
2001-04-30	6.15	6.40	6.00	6.03	283800
2001-05-01	6.00	6.15	6.00	6.09	92300
2001-05-02	6.08	6.20	6.08	6.15	169300
2001-05-03	6.21	6.55	6.20	6.35	50800
2001-05-04	6.17	6.92	6.09	6.92	22400
2001-05-07	6.45	6.99	6.43	6.88	40300
2001-05-08	6.91	7.00	6.82	6.99	39100
2001-05-09	6.99	7.00	6.90	6.95	64000
2001-05-10	6.91	7.00	6.91	6.98	53000
2001-05-11	6.96	7.00	6.91	7.00	18400
2001-05-14	6.93	7.40	6.92	7.36	69700
2001-05-15	7.47	7.95	7.33	7.85	72500
2001-05-16	7.95	7.95	7.70	7.70	87000
2001-05-17	7.79	7.90	7.60	7.75	24300
2001-05-18	7.70	7.90	7.70	7.87	23900
2001-05-21	7.87	8.10	7.52	8.00	117400
2001-05-22	7.95	7.99	7.63	7.67	59200
2001-05-23	7.80	8.00	7.50	8.00	65700
2001-05-24	7.99	8.15	7.50	8.07	51100
2001-05-25	7.92	8.12	7.92	8.04	21800
2001-05-29	8.07	8.50	7.95	8.45	187300
2001-05-30	8.25	9.24	8.10	9.10	200700
2001-05-31	9.24	9.42	8.95	8.95	166600
2001-06-01	8.95	9.17	8.95	8.95	62900
2001-06-04	8.94	8.97	8.85	8.95	34500
2001-06-05	8.98	9.23	8.98	9.22	56300
2001-06-06	9.07	9.19	8.97	9.18	25800
2001-06-07	9.01	9.12	9.01	9.06	44300
2001-06-08	9.01	9.06	9.01	9.01	21200
2001-06-11	9.00	9.11	8.96	9.11	113900
2001-06-12	9.06	10.02	9.06	9.94	161100
2001-06-13	9.93	10.40	9.72	9.77	200000
2001-06-14	9.90	9.90	9.72	9.83	58100
2001-06-15	9.60	9.61	9.00	9.39	40800
2001-06-18	9.26	9.31	9.00	9.00	95800
2001-06-19	9.06	9.18	8.85	8.95	39500
2001-06-20	8.92	8.92	8.50	8.64	25100
2001-06-21	8.65	9.20	8.56	9.08	301600
2001-06-22	8.97	9.01	8.51	8.67	61500
2001-06-25	8.78	8.79	8.10	8.10	69100
2001-06-26	8.23	8.25	8.10	8.16	34500
2001-06-27	8.24	8.35	8.15	8.23	10700
2001-06-28	8.24	8.71	8.24	8.71	50800
2001-06-29	8.69	8.94	8.59	8.74	43200
2001-07-02	8.66	9.34	8.66	9.07	50200
2001-07-03	8.76	8.81	8.74	8.75	50900
2001-07-05	8.92	8.92	8.75	8.77	2200
2001-07-06	8.77	8.77	8.53	8.60	107500
2001-07-09	8.53	8.69	8.30	8.57	102700
2001-07-10	8.78	8.78	8.30	8.45	57900
2001-07-11	8.45	8.60	8.45	8.45	33500
2001-07-12	8.55	8.95	8.50	8.75	76500
2001-07-13	8.75	8.80	8.67	8.75	36100
2001-07-16	8.80	8.90	8.80	8.87	85700
2001-07-17	8.87	9.10	8.86	9.03	48300
2001-07-18	8.98	9.00	8.91	8.95	104600
2001-07-19	8.92	8.98	8.25	8.33	152700
2001-07-20	8.30	8.44	8.30	8.32	110200
2001-07-23	8.38	8.69	8.31	8.52	146600
2001-07-24	8.52	8.65	8.52	8.65	37800
2001-07-25	8.65	8.80	8.65	8.80	32500
2001-07-26	8.75	8.90	8.70	8.75	126000
2001-07-27	8.70	8.78	8.70	8.75	44200
2001-07-30	8.78	8.94	8.70	8.84	5800
2001-07-31	8.71	8.90	8.70	8.90	10300
2001-08-01	8.75	9.10	8.75	8.98	31500
2001-08-02	8.96	9.06	8.77	9.06	50300
2001-08-03	9.00	9.27	8.97	9.09	56100
2001-08-06	9.06	9.13	9.00	9.06	73600
2001-08-07	9.07	9.20	9.07	9.12	32400
2001-08-08	9.08	9.35	8.96	9.10	150900
2001-08-09	9.00	9.29	9.00	9.29	41100
2001-08-10	9.25	9.30	9.15	9.30	63000
2001-08-13	9.28	9.35	9.23	9.30	42600
2001-08-14	9.31	9.50	9.25	9.39	33700
2001-08-15	9.30	9.40	8.91	8.95	21700
2001-08-16	8.95	8.95	7.80	7.80	35800
2001-08-17	7.77	8.45	7.77	8.45	45400
2001-08-20	8.47	8.89	8.11	8.89	8300
2001-08-21	8.51	8.67	8.51	8.67	800
2001-08-22	8.71	8.99	8.70	8.94	22700
2001-08-23	8.77	8.98	8.77	8.89	30000
2001-08-24	8.85	9.05	8.85	9.00	21300
2001-08-27	9.05	9.06	8.91	9.01	18600
2001-08-28	8.91	9.25	8.91	8.97	19000
2001-08-29	8.91	9.02	8.91	9.00	18400
2001-08-30	8.90	9.00	8.85	8.92	53500
2001-08-31	8.89	9.14	8.85	9.00	23600
2001-09-04	9.10	9.10	8.80	9.10	25800
2001-09-05	8.75	8.80	8.35	8.35	25600
2001-09-06	8.35	8.55	7.80	8.12	33400
2001-09-07	8.01	8.45	7.80	8.10	30900
2001-09-10	7.95	8.23	7.66	7.82	15000
2001-09-17	7.75	7.76	7.50	7.75	63900
2001-09-18	7.77	7.77	7.10	7.43	134500
2001-09-19	7.36	7.44	6.90	7.20	149200
2001-09-20	7.15	7.17	6.45	7.05	49600
2001-09-21	6.90	7.12	6.09	6.75	64900
2001-09-24	6.85	6.85	6.27	6.67	39500
2001-09-25	6.76	6.77	6.01	6.50	15000
2001-09-26	6.00	6.09	4.80	5.90	178900
2001-09-27	6.10	6.10	5.05	5.20	171600
2001-09-28	5.02	5.22	4.70	5.22	200900
2001-10-01	5.15	5.35	4.81	4.98	26400
2001-10-02	5.10	5.35	4.76	5.35	55400
2001-10-03	5.21	5.33	4.85	4.98	60900
2001-10-04	4.88	5.01	4.88	4.96	111800
2001-10-05	4.99	5.06	4.95	4.99	19400
2001-10-08	5.18	5.31	4.94	5.04	66200
2001-10-09	5.05	5.10	4.93	4.95	62000
2001-10-10	4.95	4.98	4.85	4.96	61900
2001-10-11	4.89	4.94	4.63	4.94	146000
2001-10-12	4.76	5.08	4.75	5.01	65300
2001-10-15	5.09	5.49	4.97	5.28	77200
2001-10-16	5.44	5.50	5.25	5.38	44600
2001-10-17	5.47	5.49	5.03	5.03	24800
2001-10-18	5.03	5.09	4.87	5.09	4900
2001-10-19	5.00	5.11	4.84	5.10	27800
2001-10-22	5.10	5.30	5.02	5.06	156200
2001-10-23	5.07	5.60	5.07	5.51	123300
2001-10-24	5.62	6.03	5.26	5.95	36300
2001-10-25	5.81	5.90	5.26	5.85	32600
2001-10-26	5.85	6.00	5.63	6.00	33200
2001-10-29	5.80	5.97	5.47	5.50	23300
2001-10-30	5.66	5.86	5.30	5.43	29200
2001-10-31	5.25	5.30	4.45	4.53	348600
2001-11-01	4.55	4.75	4.53	4.72	50000
2001-11-02	4.70	4.85	4.68	4.84	193800
2001-11-05	4.81	4.85	4.60	4.71	194400
2001-11-06	4.78	4.81	4.71	4.79	114900
2001-11-07	4.74	4.74	3.60	4.10	562100
2001-11-08	4.18	4.32	4.16	4.25	229200
2001-11-09	4.28	4.76	4.18	4.62	297000
2001-11-12	4.73	4.81	4.57	4.73	55700
2001-11-13	4.70	4.98	4.70	4.84	87100
2001-11-14	4.97	4.98	4.63	4.76	75800
2001-11-15	4.93	5.00	4.80	4.99	90900
2001-11-16	5.00	5.20	4.91	5.20	54900
2001-11-19	5.23	5.38	5.20	5.26	46900
2001-11-20	5.22	5.31	5.12	5.21	45400
2001-11-21	5.20	5.21	4.98	5.06	69200
2001-11-23	5.15	5.15	4.96	4.96	12600
2001-11-26	5.01	5.37	5.01	5.31	51000
2001-11-27	5.31	5.43	5.27	5.28	47000
2001-11-28	5.07	5.41	5.07	5.23	41900
2001-11-29	5.18	5.41	5.18	5.31	30200
2001-11-30	5.47	5.48	5.30	5.44	56500
2001-12-03	5.47	5.59	5.40	5.41	78800
2001-12-04	5.42	5.59	5.30	5.59	27500
2001-12-05	5.57	5.72	5.49	5.63	55900
2001-12-06	5.59	5.86	5.59	5.86	57900
2001-12-07	5.80	6.22	5.75	6.22	39900
2001-12-10	6.00	6.24	5.77	5.95	49300
2001-12-11	5.99	6.07	5.71	6.07	81100
2001-12-12	6.09	6.32	5.92	5.92	56300
2001-12-13	5.87	5.99	5.80	5.85	21000
2001-12-14	5.54	5.74	5.46	5.70	74700
2001-12-17	5.72	5.93	5.52	5.69	34200
2001-12-18	5.57	5.97	5.57	5.90	75900
2001-12-19	5.73	5.92	5.63	5.75	44400
2001-12-20	5.78	5.90	5.61	5.69	101600
2001-12-21	5.75	5.81	5.55	5.77	89500
2001-12-24	5.66	5.84	5.66	5.70	19600
2001-12-26	5.74	5.82	5.60	5.79	41700
2001-12-27	5.79	5.82	5.61	5.80	47300
2001-12-28	5.77	5.80	5.65	5.65	41900
2001-12-31	5.61	6.50	5.61	6.37	126900
2002-01-02	6.48	6.48	5.97	6.45	78100
2002-01-03	6.31	6.65	6.30	6.63	39700
2002-01-04	6.71	7.05	6.70	7.05	112400
2002-01-07	7.10	7.15	6.72	7.02	80000
2002-01-08	6.95	7.08	6.87	7.05	47100
2002-01-09	6.90	7.00	6.75	6.80	26800
2002-01-10	6.80	6.90	6.60	6.84	49400
2002-01-11	6.82	6.97	6.70	6.76	40100
2002-01-14	6.78	6.90	6.62	6.64	62200
2002-01-15	6.57	6.78	6.38	6.76	23300
2002-01-16	6.62	6.83	6.62	6.81	39500
2002-01-17	6.78	6.94	6.78	6.92	27600
2002-01-18	6.90	6.90	6.33	6.33	63500
2002-01-22	6.47	6.47	6.10	6.13	68300
2002-01-23	6.28	6.36	6.00	6.35	79400
2002-01-24	6.25	6.44	6.25	6.26	42200
2002-01-25	6.34	6.41	6.28	6.30	37700
2002-01-28	6.30	6.30	6.05	6.05	7800
2002-01-29	6.07	6.19	6.01	6.05	24700
2002-01-30	6.10	6.14	6.00	6.05	66600
2002-01-31	6.07	6.24	6.05	6.24	56400
2002-02-01	6.20	6.55	6.19	6.38	47300
2002-02-04	6.45	6.47	6.14	6.14	60800
2002-02-05	6.14	6.30	6.10	6.22	16600
2002-02-06	6.21	6.24	6.15	6.18	9100
2002-02-07	6.13	6.30	6.11	6.11	27000
2002-02-08	6.12	6.30	5.87	6.07	87800
2002-02-11	6.02	6.12	6.00	6.00	71000
2002-02-12	6.00	6.05	5.95	5.99	104000
2002-02-13	6.10	6.80	5.67	6.80	676000
2002-02-14	6.65	6.90	6.29	6.38	67300
2002-02-15	6.43	6.43	6.12	6.12	19700
2002-02-19	6.24	6.30	5.87	6.09	13700
2002-02-20	5.88	5.99	5.72	5.90	24200
2002-02-21	6.09	6.09	5.94	5.96	23900
2002-02-22	6.04	6.31	5.93	6.30	44600
2002-02-25	6.31	6.35	5.93	6.12	18900
2002-02-26	5.93	6.10	5.80	6.10	33200
2002-02-27	6.05	6.05	5.85	5.90	12800
2002-02-28	5.87	5.90	5.72	5.90	19300
2002-03-01	5.88	6.00	5.75	5.93	42700
2002-03-04	5.93	6.10	5.60	5.90	65100
2002-03-05	5.80	5.91	5.70	5.70	27500
2002-03-06	5.70	6.05	5.66	6.05	20500
2002-03-07	5.91	6.10	5.71	5.95	37300
2002-03-08	5.95	6.00	5.85	6.00	131700
2002-03-11	5.98	5.98	5.70	5.90	119300
2002-03-12	5.76	5.85	5.75	5.82	12500
2002-03-13	5.92	6.00	5.85	5.85	22300
2002-03-14	5.85	5.90	5.75	5.90	56600
2002-03-15	5.75	5.88	5.50	5.50	60000
2002-03-18	5.79	5.80	5.33	5.60	188300
2002-03-19	5.68	5.68	5.52	5.67	44200
2002-03-20	5.46	5.60	5.15	5.24	204900
2002-03-21	5.26	5.70	5.24	5.65	212800
2002-03-22	5.51	5.76	5.51	5.57	30100
2002-03-25	5.60	5.70	5.30	5.44	26900
2002-03-26	5.30	5.70	5.30	5.65	143600
2002-03-27	5.69	5.69	5.41	5.54	77000
2002-03-28	5.51	5.60	5.45	5.45	215300
2002-04-01	5.45	5.46	5.38	5.38	27700
2002-04-02	5.38	5.50	5.38	5.45	124500
2002-04-03	5.50	5.50	5.40	5.45	48300
2002-04-04	5.40	5.80	5.40	5.80	344100
2002-04-05	5.79	5.85	5.36	5.59	77100
2002-04-08	5.38	5.55	5.37	5.51	30400
2002-04-09	5.51	5.55	5.36	5.38	26100
2002-04-10	5.34	5.72	5.25	5.72	82700
2002-04-11	5.50	5.74	5.50	5.62	17300
2002-04-12	5.62	5.95	5.62	5.84	39800
2002-04-15	5.89	5.90	5.70	5.90	63700
2002-04-16	5.94	5.94	5.63	5.83	48800
2002-04-17	5.80	5.80	5.55	5.58	100700
2002-04-18	5.65	5.84	5.60	5.66	185000
2002-04-19	5.74	5.85	5.73	5.80	34400
2002-04-22	5.67	5.78	5.65	5.67	36600
2002-04-23	5.66	5.68	5.40	5.51	97500
2002-04-24	5.51	5.66	5.49	5.60	29500
2002-04-25	5.51	5.70	5.25	5.65	62400
2002-04-26	5.51	5.73	5.30	5.73	24300
2002-04-29	5.53	5.72	5.45	5.69	23400
2002-04-30	5.69	5.70	5.51	5.64	98500
2002-05-01	5.62	5.64	5.40	5.48	49500
2002-05-02	5.50	5.54	5.41	5.50	52200
2002-05-03	5.43	5.57	5.43	5.57	43000
2002-05-06	5.60	5.75	5.47	5.50	65800
2002-05-07	5.40	5.51	5.28	5.28	67600
2002-05-08	5.33	5.59	5.30	5.53	87900
2002-05-09	5.43	5.52	5.40	5.50	46300
2002-05-10	5.37	5.48	5.17	5.20	180700
2002-05-13	5.16	5.30	4.83	5.02	312400
2002-05-14	5.03	5.33	5.03	5.10	61400
2002-05-15	5.22	5.25	4.90	5.20	34800
2002-05-16	5.20	5.31	5.00	5.31	62300
2002-05-17	5.04	5.25	5.01	5.05	48700
2002-05-20	5.05	5.05	4.90	5.00	41500
2002-05-21	5.00	5.00	4.75	4.90	84000
2002-05-22	4.81	4.85	4.78	4.78	16300
2002-05-23	4.85	4.95	4.80	4.95	43300
2002-05-24	4.81	4.99	4.75	4.85	18700
2002-05-28	4.86	4.87	4.56	4.74	47000
2002-05-29	4.56	4.84	4.50	4.83	33000
2002-05-30	4.80	4.86	4.60	4.75	53400
2002-05-31	4.69	4.69	4.30	4.59	137600
2002-06-03	4.60	4.65	4.50	4.55	92100
2002-06-04	4.55	4.55	4.41	4.49	66300
2002-06-05	4.52	4.66	4.52	4.56	76100
2002-06-06	4.60	4.60	4.35	4.35	43700
2002-06-07	4.36	4.55	4.10	4.50	29900
2002-06-10	4.40	4.49	4.25	4.35	114900
2002-06-11	4.35	4.35	4.13	4.20	51000
2002-06-12	4.16	4.16	3.81	4.10	33800
2002-06-13	4.01	4.01	3.71	3.90	135000
2002-06-14	3.98	3.98	3.76	3.85	47100
2002-06-17	3.86	4.09	3.85	3.96	54900
2002-06-18	3.96	4.05	3.95	4.01	38200
2002-06-19	4.05	4.05	3.95	3.95	69000
2002-06-20	3.91	4.00	3.90	3.95	99600
2002-06-21	3.90	4.00	3.90	3.99	68900
2002-06-24	3.91	4.00	3.67	3.84	60900
2002-06-25	3.82	3.84	3.66	3.66	22400
2002-06-26	3.66	3.66	3.18	3.33	127000
2002-06-27	3.39	3.55	3.34	3.45	122400
2002-06-28	3.55	3.70	3.29	3.30	118100
2002-07-01	3.35	3.40	2.82	3.12	85500
2002-07-02	3.01	3.05	2.86	3.05	116200
2002-07-03	2.88	3.19	2.88	3.00	51500
2002-07-05	3.03	3.15	3.03	3.11	46700
2002-07-08	3.30	3.32	3.03	3.13	39500
2002-07-09	3.12	3.33	3.12	3.25	51600
2002-07-10	3.34	3.35	3.25	3.25	26200
2002-07-11	3.25	3.38	3.25	3.30	34400
2002-07-12	3.31	3.35	2.96	3.30	26200
2002-07-15	3.16	3.26	3.05	3.25	28500
2002-07-16	3.30	3.35	3.05	3.10	42700
2002-07-17	3.13	3.25	3.13	3.20	65700
2002-07-18	3.11	3.19	2.65	2.99	193400
2002-07-19	2.95	3.00	2.91	2.99	64200
2002-07-22	3.00	3.00	2.69	2.95	48600
2002-07-23	2.78	2.95	2.69	2.71	55800
2002-07-24	2.67	2.85	2.40	2.82	141100
2002-07-25	2.48	2.85	2.42	2.59	52200
2002-07-26	2.51	2.75	2.51	2.58	127700
2002-07-29	2.70	2.85	2.50	2.85	116300
2002-07-30	2.80	2.85	2.75	2.77	26600
2002-07-31	2.80	2.84	2.41	2.70	57400
2002-08-01	2.54	2.75	2.48	2.66	16400
2002-08-02	2.75	2.90	2.70	2.80	52400
2002-08-05	2.75	2.75	2.35	2.61	17000
2002-08-06	2.65	2.70	2.58	2.60	28200
2002-08-07	2.60	2.78	2.50	2.74	34000
2002-08-08	2.70	2.74	2.45	2.65	16600
2002-08-09	2.55	2.65	2.26	2.64	67500
2002-08-12	2.50	2.61	2.47	2.54	17800
2002-08-13	2.48	2.57	2.40	2.48	17600
2002-08-14	2.43	2.50	2.32	2.39	111500
2002-08-15	2.40	2.45	2.33	2.33	46400
2002-08-16	2.30	2.50	2.05	2.20	61600
2002-08-19	2.12	2.36	2.07	2.34	45000
2002-08-20	2.35	2.50	2.29	2.47	56700
2002-08-21	2.50	2.63	2.26	2.63	25500
2002-08-22	2.64	2.74	2.55	2.60	72400
2002-08-23	2.54	2.66	2.41	2.45	55300
2002-08-26	2.51	2.59	2.50	2.59	50200
2002-08-27	2.55	2.59	2.40	2.40	37500
2002-08-28	2.27	2.59	2.27	2.30	12000
2002-08-29	2.30	2.35	2.10	2.19	96700
2002-08-30	2.30	2.35	2.16	2.35	5200
2002-09-03	2.34	2.34	2.05	2.15	68700
2002-09-04	2.14	2.16	2.04	2.13	56800
2002-09-05	2.10	2.20	2.01	2.11	48300
2002-09-06	2.14	2.25	2.10	2.16	83900
2002-09-09	2.15	2.25	2.12	2.19	18500
2002-09-10	2.15	2.20	2.12	2.16	168500
2002-09-11	2.15	2.25	2.15	2.19	168400
2002-09-12	2.20	2.30	2.12	2.17	77100
2002-09-13	2.16	2.20	2.12	2.16	36400
2002-09-16	2.14	2.15	2.07	2.10	25700
2002-09-17	2.10	2.16	2.07	2.15	61700
2002-09-18	2.08	2.14	2.05	2.14	21000
2002-09-19	2.06	2.13	1.99	1.99	151500
2002-09-20	2.00	2.10	1.92	2.01	69900
2002-09-23	2.01	2.03	1.97	2.01	23300
2002-09-24	2.01	2.04	1.97	2.04	47200
2002-09-25	1.94	2.02	1.94	2.02	13200
2002-09-26	1.97	2.00	1.95	2.00	56700
2002-09-27	2.00	2.01	1.98	1.98	18000
2002-09-30	1.96	2.04	1.88	1.95	52700
2002-10-01	1.97	1.99	1.85	1.95	29200
2002-10-02	1.93	1.99	1.90	1.98	44800
2002-10-03	1.94	1.94	1.85	1.85	18300
2002-10-04	1.88	1.90	1.71	1.78	72400
2002-10-07	1.74	1.80	1.66	1.80	35200
2002-10-08	1.62	1.72	1.60	1.65	54500
2002-10-09	1.65	1.72	1.62	1.70	95200
2002-10-10	1.73	1.73	1.60	1.63	170800
2002-10-11	1.62	1.93	1.62	1.71	55800
2002-10-14	1.72	1.80	1.65	1.69	62100
2002-10-15	1.75	1.92	1.72	1.85	95500
2002-10-16	1.77	1.90	1.73	1.80	64300
2002-10-17	1.79	1.89	1.77	1.88	17400
2002-10-18	1.88	2.18	1.88	2.17	64800
2002-10-21	2.07	2.11	1.95	2.06	11100
2002-10-22	2.02	2.02	1.93	2.00	53800
2002-10-23	2.00	2.15	1.91	2.03	75600
2002-10-24	2.20	2.20	2.04	2.12	113900
2002-10-25	2.18	2.18	1.95	2.10	38300
2002-10-28	2.09	2.09	1.98	2.06	16800
2002-10-29	2.08	2.08	1.90	1.97	34000
2002-10-30	1.92	2.02	1.88	2.01	206000
2002-10-31	1.99	2.08	1.94	2.03	59300
2002-11-01	2.03	2.33	2.00	2.30	189400
2002-11-04	2.35	2.50	2.31	2.42	68500
2002-11-05	2.36	2.41	2.25	2.40	22800
2002-11-06	2.38	2.60	2.35	2.59	201400
2002-11-07	2.60	2.66	2.47	2.66	68500
2002-11-08	2.66	2.68	2.56	2.68	53900
2002-11-11	2.68	2.69	2.20	2.39	49500
2002-11-12	2.25	2.39	2.25	2.25	44700
2002-11-13	2.21	2.39	2.20	2.25	82500
2002-11-14	2.34	2.45	2.30	2.40	74700
2002-11-15	2.40	2.49	2.35	2.45	26500
2002-11-18	2.43	2.50	2.30	2.48	64900
2002-11-19	2.50	2.50	2.30	2.49	55900
2002-11-20	2.49	2.60	2.40	2.60	103900
2002-11-21	2.63	2.80	2.53	2.62	211700
2002-11-22	2.70	2.70	2.55	2.68	69800
2002-11-25	2.67	2.90	2.58	2.80	113900
2002-11-26	2.80	2.90	2.75	2.82	63700
2002-11-27	2.77	3.00	2.75	2.95	94800
2002-11-29	2.94	3.15	2.85	3.04	137100
2002-12-02	3.09	3.15	2.73	2.91	141100
2002-12-03	3.00	3.04	2.87	3.04	45200
2002-12-04	3.04	3.12	2.92	3.10	68500
2002-12-05	3.09	3.18	3.07	3.15	93700
2002-12-06	3.12	3.18	3.10	3.12	49700
2002-12-09	3.12	3.17	3.02	3.10	50000
2002-12-10	3.10	3.29	3.10	3.20	82000
2002-12-11	3.25	3.38	3.15	3.35	97500
2002-12-12	3.34	3.55	3.34	3.55	90100
2002-12-13	3.33	3.44	3.24	3.37	97100
2002-12-16	3.40	3.41	3.15	3.32	98900
2002-12-17	3.29	3.32	3.20	3.26	60600
2002-12-18	3.20	3.25	2.97	3.09	112400
2002-12-19	3.09	3.23	3.09	3.21	137700
2002-12-20	3.16	3.23	3.05	3.15	44200
2002-12-23	3.15	3.22	3.15	3.22	49900
2002-12-24	3.22	3.22	3.15	3.18	133300
2002-12-26	3.15	3.24	3.14	3.22	119000
2002-12-27	3.17	3.22	3.15	3.20	44800
2002-12-30	3.15	3.20	3.05	3.08	46300
2002-12-31	3.01	3.15	2.76	2.91	201300
2003-01-02	2.88	3.20	2.82	3.15	126200
2003-01-03	3.15	3.18	3.10	3.18	31100
2003-01-06	3.13	3.17	3.05	3.11	7500
2003-01-07	3.12	3.17	2.95	3.15	27500
2003-01-08	3.15	3.19	3.00	3.13	19900
2003-01-09	3.10	3.16	3.04	3.08	40100
2003-01-10	3.00	3.22	2.81	3.22	39100
2003-01-13	3.08	3.20	3.00	3.14	29500
2003-01-14	3.10	3.20	3.01	3.12	37200
2003-01-15	3.12	3.20	3.03	3.17	123400
2003-01-16	3.22	3.75	3.20	3.72	499000
2003-01-17	3.62	3.72	3.47	3.51	81300
2003-01-21	3.60	3.65	3.25	3.30	73700
2003-01-22	3.30	3.40	3.25	3.35	34700
2003-01-23	3.45	3.53	3.40	3.48	21000
2003-01-24	3.46	3.54	3.36	3.52	59000
2003-01-27	3.45	3.52	3.30	3.36	30300
2003-01-28	3.36	3.46	3.20	3.36	63700
2003-01-29	3.35	3.37	3.10	3.28	38900
2003-01-30	3.37	3.41	3.30	3.41	58600
2003-01-31	3.41	3.45	3.33	3.35	63200
2003-02-03	3.32	3.49	3.32	3.47	42900
2003-02-04	3.47	3.50	3.30	3.31	27200
2003-02-05	3.40	3.44	3.30	3.43	5300
2003-02-06	3.37	3.40	3.30	3.31	9500
2003-02-07	3.35	3.35	3.20	3.20	14300
2003-02-10	3.15	3.25	3.03	3.10	25200
2003-02-11	3.14	3.24	3.10	3.22	21400
2003-02-12	3.25	3.25	3.13	3.20	11300
2003-02-13	3.21	3.26	3.16	3.18	46200
2003-02-14	3.17	3.29	3.05	3.05	49900
2003-02-18	3.06	3.22	2.99	3.20	25500
2003-02-19	3.15	3.21	3.15	3.20	12900
2003-02-20	3.13	3.13	3.05	3.05	3900
2003-02-21	3.05	3.28	3.02	3.17	17400
2003-02-24	3.15	3.22	3.00	3.18	32300
2003-02-25	3.20	3.28	3.17	3.18	13600
2003-02-26	3.13	3.19	3.05	3.05	5900
2003-02-27	3.03	3.18	3.01	3.18	24500
2003-02-28	3.17	3.19	3.10	3.10	3500
2003-03-03	3.13	3.20	3.09	3.11	5400
2003-03-04	3.11	3.15	3.09	3.14	14500
2003-03-05	3.15	3.15	3.00	3.09	18800
2003-03-06	3.01	3.08	2.95	2.97	42200
2003-03-07	2.90	3.09	2.76	3.05	75000
2003-03-10	3.05	3.05	2.65	2.65	31100
2003-03-11	2.68	2.88	2.66	2.88	23500
2003-03-12	2.82	2.83	2.70	2.72	10900
2003-03-13	2.75	2.91	2.72	2.72	23000
2003-03-14	2.75	2.89	2.67	2.69	79900
2003-03-17	2.73	2.77	2.50	2.68	119300
2003-03-18	2.68	2.73	2.65	2.69	159800
2003-03-19	2.67	2.75	2.50	2.70	152400
2003-03-20	2.74	2.74	2.66	2.70	55100
2003-03-21	2.71	2.92	2.70	2.89	136000
2003-03-24	2.86	2.87	2.76	2.82	25600
2003-03-25	2.79	3.19	2.79	3.10	110900
2003-03-26	3.19	3.19	3.15	3.15	13800
2003-03-27	3.20	3.20	2.93	3.00	20300
2003-03-28	2.97	3.08	2.86	3.01	45500
2003-03-31	3.00	3.25	2.90	3.25	95000
2003-04-01	3.21	3.55	3.15	3.55	129100
2003-04-02	3.54	3.89	3.54	3.78	141000
2003-04-03	3.77	3.77	3.54	3.64	44500
2003-04-04	3.62	3.73	3.59	3.70	11500
2003-04-07	3.85	3.90	3.58	3.78	27800
2003-04-08	3.78	3.79	3.70	3.70	39900
2003-04-09	3.74	3.80	3.57	3.68	56300
2003-04-10	3.60	3.60	3.45	3.47	43900
2003-04-11	3.45	3.54	3.44	3.45	57400
2003-04-14	3.45	3.53	3.45	3.50	26300
2003-04-15	3.49	3.50	3.42	3.50	49800
2003-04-16	3.50	3.50	3.44	3.45	132800
2003-04-17	3.47	3.68	3.47	3.60	151500
2003-04-21	3.60	3.90	3.60	3.80	180300
2003-04-22	3.80	4.04	3.76	4.00	136700
2003-04-23	4.02	4.08	3.95	4.00	179000
2003-04-24	3.97	4.02	3.89	3.90	77900
2003-04-25	3.89	4.09	3.89	4.04	131600
2003-04-28	4.04	4.32	4.04	4.25	109900
2003-04-29	4.32	4.33	4.18	4.19	94900
2003-04-30	4.17	4.28	4.17	4.24	135700
2003-05-01	4.30	4.39	4.26	4.35	105700
2003-05-02	4.34	4.40	4.25	4.26	36300
2003-05-05	4.30	4.55	4.26	4.55	136700
2003-05-06	4.55	4.65	4.38	4.65	80700
2003-05-07	4.62	4.62	4.56	4.56	66900
2003-05-08	4.59	4.59	4.26	4.45	147300
2003-05-09	4.54	4.54	4.25	4.31	68600
2003-05-12	4.22	4.39	4.21	4.35	46100
2003-05-13	4.33	4.60	4.25	4.39	101300
2003-05-14	4.50	4.50	4.22	4.29	47200
2003-05-15	4.22	4.44	4.21	4.38	125500
2003-05-16	4.43	4.64	4.38	4.41	90500
2003-05-19	4.42	4.42	4.25	4.25	49700
2003-05-20	4.27	4.98	4.27	4.64	98200
2003-05-21	4.84	4.84	4.56	4.58	21000
2003-05-22	4.62	4.70	4.42	4.50	65000
2003-05-23	4.54	4.62	4.43	4.49	36100
2003-05-27	4.51	4.63	4.37	4.62	171300
2003-05-28	4.65	4.75	4.55	4.72	128100
2003-05-29	4.75	5.19	4.75	5.17	296600
2003-05-30	5.10	5.54	5.10	5.49	216700
2003-06-02	5.55	5.70	5.21	5.30	126400
2003-06-03	5.00	5.35	4.85	5.27	119200
2003-06-04	5.26	5.35	5.02	5.28	148500
2003-06-05	5.29	5.49	5.05	5.48	73700
2003-06-06	5.49	5.75	5.47	5.58	87800
2003-06-09	5.59	5.64	5.40	5.46	57900
2003-06-10	5.53	5.54	5.11	5.18	52700
2003-06-11	5.11	5.39	5.09	5.25	25100
2003-06-12	5.30	5.30	5.17	5.27	90900
2003-06-13	5.28	5.42	5.21	5.35	74200
2003-06-16	5.27	5.31	5.00	5.27	115200
2003-06-17	5.26	5.35	5.26	5.30	60700
2003-06-18	5.38	5.65	5.25	5.62	209100
2003-06-19	5.61	6.15	5.61	6.11	312800
2003-06-20	6.12	6.26	5.78	6.23	225900
2003-06-23	6.00	6.15	5.62	5.65	72400
2003-06-24	5.71	6.00	5.68	5.89	28500
2003-06-25	5.96	6.10	5.70	5.80	88600
2003-06-26	5.76	5.99	5.60	5.60	71900
2003-06-27	5.55	5.91	5.55	5.80	78000
2003-06-30	5.80	5.86	5.50	5.68	77400
2003-07-01	5.65	5.80	5.52	5.70	31200
2003-07-02	5.59	6.06	5.59	5.88	76300
2003-07-03	6.00	6.10	5.85	6.02	72000
2003-07-07	6.05	6.55	6.01	6.37	151500
2003-07-08	6.37	6.99	6.25	6.90	263700
2003-07-09	6.95	7.05	6.88	7.00	234800
2003-07-10	7.01	7.01	6.50	6.97	117600
2003-07-11	7.00	7.29	6.90	6.92	104500
2003-07-14	7.02	7.34	6.95	7.19	137700
2003-07-15	7.31	7.31	7.13	7.20	116000
2003-07-16	7.20	7.20	6.40	6.75	166300
2003-07-17	6.52	6.52	5.42	5.97	391700
2003-07-18	6.10	7.00	5.95	6.44	287200
2003-07-21	6.70	6.75	6.40	6.58	101300
2003-07-22	6.61	6.77	6.50	6.77	108400
2003-07-23	6.76	6.78	6.20	6.41	238200
2003-07-24	6.41	6.55	6.20	6.22	70300
2003-07-25	6.20	6.29	5.81	6.09	62600
2003-07-28	5.90	6.21	5.90	6.07	39900
2003-07-29	6.01	6.32	6.01	6.27	111000
2003-07-30	6.25	6.35	6.06	6.34	56600
2003-07-31	6.12	6.27	5.90	5.96	43800
2003-08-01	5.98	6.20	5.75	6.06	31700
2003-08-04	6.19	6.19	5.90	5.90	15600
2003-08-05	5.90	6.07	5.60	6.01	86800
2003-08-06	5.85	5.90	5.63	5.75	52800
2003-08-07	5.74	5.80	5.50	5.64	95000
2003-08-08	5.50	5.68	5.40	5.50	55700
2003-08-11	5.36	5.53	5.36	5.47	32500
2003-08-12	5.46	5.68	5.43	5.47	69700
2003-08-13	5.50	5.73	5.50	5.65	71600
2003-08-14	5.60	5.78	5.60	5.67	37400
2003-08-15	5.65	5.76	5.55	5.76	9500
2003-08-18	5.75	5.94	5.71	5.93	90000
2003-08-19	6.10	6.20	6.00	6.20	66100
2003-08-20	6.21	6.21	6.10	6.19	128100
2003-08-21	6.20	6.35	6.16	6.35	156500
2003-08-22	6.30	6.35	6.05	6.05	28400
2003-08-25	6.01	6.25	6.01	6.20	94600
2003-08-26	6.17	6.43	6.02	6.43	42200
2003-08-27	6.43	6.52	6.12	6.12	27100
2003-08-28	6.16	6.52	6.16	6.49	56400
2003-08-29	6.55	6.58	6.35	6.47	21700
2003-09-02	6.40	6.65	6.40	6.64	71300
2003-09-03	6.44	6.65	6.40	6.47	73800
2003-09-04	6.40	6.55	6.32	6.55	46000
2003-09-05	6.29	6.55	6.29	6.45	39200
2003-09-08	6.46	6.58	6.40	6.55	68200
2003-09-09	6.45	6.56	6.42	6.45	34100
2003-09-10	6.37	6.56	6.17	6.20	32900
2003-09-11	6.25	6.40	6.15	6.39	52000
2003-09-12	6.25	6.49	6.20	6.49	21500
2003-09-15	6.26	6.55	6.26	6.39	39100
2003-09-16	6.45	6.97	6.45	6.93	150600
2003-09-17	6.96	7.14	6.80	6.80	100100
2003-09-18	6.90	7.47	6.68	7.40	165800
2003-09-19	7.42	7.46	6.80	7.01	112600
2003-09-22	7.06	7.19	6.77	7.01	69800
2003-09-23	7.08	7.19	7.00	7.15	41500
2003-09-24	7.16	7.24	6.76	6.91	68100
2003-09-25	6.83	7.12	6.33	6.50	237100
2003-09-26	6.40	6.50	6.30	6.37	130800
2003-09-29	6.31	6.82	6.31	6.77	82900
2003-09-30	6.58	6.70	6.35	6.62	46300
2003-10-01	6.76	6.90	6.61	6.80	57200
2003-10-02	7.68	8.08	7.32	7.91	780900
2003-10-03	7.98	8.19	7.67	8.09	349900
2003-10-06	8.15	8.23	8.00	8.15	284000
2003-10-07	8.11	8.20	7.94	8.14	104100
2003-10-08	8.14	8.20	8.00	8.05	115700
2003-10-09	8.06	8.34	8.00	8.09	152300
2003-10-10	8.07	8.13	7.73	7.80	61200
2003-10-13	7.77	8.07	7.77	8.07	84100
2003-10-14	7.95	8.90	7.95	8.89	514600
2003-10-15	8.92	8.97	8.65	8.78	199700
2003-10-16	8.94	9.26	8.78	9.21	282600
2003-10-17	9.25	9.26	9.00	9.20	133900
2003-10-20	9.04	9.20	8.71	8.76	169800
2003-10-21	8.76	9.40	8.76	9.29	470200
2003-10-22	9.25	9.26	9.13	9.25	200100
2003-10-23	8.71	9.41	8.67	9.39	218700
2003-10-24	9.16	9.39	8.76	9.18	240900
2003-10-27	9.18	9.24	8.98	9.24	135900
2003-10-28	9.11	9.48	9.11	9.36	394500
2003-10-29	9.49	9.50	9.25	9.42	114100
2003-10-30	9.51	9.51	9.21	9.44	86800
2003-10-31	9.45	9.45	9.15	9.30	73800
2003-11-03	9.22	9.63	9.22	9.48	260700
2003-11-04	9.55	9.69	9.50	9.65	171400
2003-11-05	9.69	9.70	9.41	9.48	144900
2003-11-06	9.52	9.63	7.54	7.60	1256300
2003-11-07	8.06	8.29	7.76	8.00	589000
2003-11-10	8.03	8.35	7.95	8.20	474800
2003-11-11	8.27	8.49	7.98	8.25	389500
2003-11-12	8.60	8.77	8.19	8.53	459900
2003-11-13	8.63	8.67	8.20	8.51	239800
2003-11-14	8.45	8.59	7.97	8.25	278900
2003-11-17	8.08	8.23	7.80	8.01	158700
2003-11-18	8.09	8.30	7.99	8.23	125400
2003-11-19	8.20	8.59	8.18	8.55	215100
2003-11-20	8.40	8.57	8.23	8.38	111800
2003-11-21	8.45	8.57	8.20	8.57	88600
2003-11-24	8.60	8.61	8.36	8.54	136400
2003-11-25	8.50	8.58	8.28	8.55	110600
2003-11-26	8.55	8.59	8.39	8.45	71600
2003-11-28	8.39	8.60	8.39	8.58	71100
2003-12-01	8.46	8.80	8.46	8.70	238800
2003-12-02	8.70	8.99	8.37	8.98	264000
2003-12-03	8.95	9.21	8.93	9.03	176400
2003-12-04	8.93	9.00	8.41	8.72	124500
2003-12-05	8.65	8.81	8.55	8.70	83600
2003-12-08	8.31	9.00	8.31	8.89	90800
2003-12-09	8.00	9.00	8.00	8.67	159400
2003-12-10	8.61	8.91	8.54	8.73	128000
2003-12-11	8.70	9.13	8.70	9.00	299800
2003-12-12	9.00	9.50	9.00	9.50	212200
2003-12-15	9.50	9.66	9.10	9.29	244700
2003-12-16	9.15	9.37	8.86	8.98	76100
2003-12-17	8.97	9.20	8.76	9.03	81800
2003-12-18	8.96	9.47	8.96	9.45	140200
2003-12-19	9.40	9.40	8.82	8.98	103200
2003-12-22	8.84	9.33	8.78	9.33	93300
2003-12-23	9.35	9.50	9.13	9.49	64200
2003-12-24	9.40	9.50	8.92	9.10	68700
2003-12-26	9.25	9.25	9.06	9.20	41900
2003-12-29	9.12	9.35	9.10	9.30	72900
2003-12-30	9.30	9.47	9.30	9.47	110100
2003-12-31	9.49	9.60	9.37	9.60	100100
2004-01-02	9.60	9.88	9.26	9.56	172800
2004-01-05	9.51	9.88	9.43	9.88	166600
2004-01-06	9.83	10.00	9.69	9.92	219400
2004-01-07	9.94	10.15	9.70	10.00	218400
2004-01-08	9.92	10.29	9.82	10.07	258900
2004-01-09	10.06	10.40	9.91	10.11	268100
2004-01-12	10.00	10.24	10.00	10.24	289600
2004-01-13	10.13	10.26	9.63	10.14	224800
2004-01-14	10.16	10.17	9.84	10.05	174100
2004-01-15	10.00	10.29	9.95	10.20	347600
2004-01-16	10.53	11.10	10.52	10.78	1218900
2004-01-20	10.99	11.13	10.75	11.13	418000
2004-01-21	11.07	11.10	10.38	10.73	346600
2004-01-22	10.73	10.75	10.30	10.55	259700
2004-01-23	10.55	10.55	9.97	10.49	331500
2004-01-26	10.49	11.10	10.20	10.95	331800
2004-01-27	10.98	11.11	10.66	10.84	155500
2004-01-28	10.63	10.99	9.59	10.19	212900
2004-01-29	10.10	10.79	9.79	10.58	452200
2004-01-30	10.52	11.00	10.25	10.80	187200
2004-02-02	11.05	11.19	10.90	10.95	227500
2004-02-03	11.09	11.09	10.81	10.89	109600
2004-02-04	10.99	10.99	10.64	10.66	158900
2004-02-05	10.80	11.10	10.80	10.95	164800
2004-02-06	11.01	11.39	10.87	11.35	383800
2004-02-09	11.40	11.65	11.17	11.54	673300
2004-02-10	11.67	11.77	11.55	11.77	499400
2004-02-11	11.79	12.12	11.60	11.93	806300
2004-02-12	11.94	12.29	11.92	12.24	262200
2004-02-13	11.81	12.33	11.36	11.69	347200
2004-02-17	11.71	12.00	11.70	11.97	129200
2004-02-18	11.95	12.19	11.79	12.05	78500
2004-02-19	12.01	12.22	11.45	11.56	206600
2004-02-20	11.45	11.60	10.76	10.99	324600
2004-02-23	11.12	11.23	10.81	10.99	325100
2004-02-24	10.66	11.08	10.59	10.97	155100
2004-02-25	10.92	11.50	10.92	11.49	155700
2004-02-26	11.48	11.48	10.90	11.30	154800
2004-02-27	11.32	11.66	11.10	11.66	86700
2004-03-01	11.67	11.84	11.40	11.84	116800
2004-03-02	11.65	11.90	11.50	11.56	129600
2004-03-03	11.53	11.66	11.28	11.44	132700
2004-03-04	11.69	11.87	11.30	11.87	118900
2004-03-05	11.53	11.89	11.50	11.70	68800
2004-03-08	11.68	11.76	11.52	11.55	86600
2004-03-09	11.63	11.63	11.21	11.25	159300
2004-03-10	11.04	11.25	10.91	11.03	157800
2004-03-11	10.91	11.26	10.86	11.23	136200
2004-03-12	11.29	11.52	10.86	11.47	143100
2004-03-15	11.29	11.50	9.80	9.92	318500
2004-03-16	10.03	10.29	9.50	10.07	160700
2004-03-17	10.05	10.40	10.05	10.31	132400
2004-03-18	10.25	10.44	10.16	10.25	63300
2004-03-19	10.22	10.55	10.14	10.50	105500
2004-03-22	10.31	10.54	10.18	10.26	112500
2004-03-23	10.25	10.50	10.00	10.16	56300
2004-03-24	10.12	10.12	9.46	9.67	144900
2004-03-25	9.51	10.12	9.51	10.00	163700
2004-03-26	9.95	10.23	9.72	10.16	144300
2004-03-29	10.15	10.20	9.53	9.74	189700
2004-03-30	9.67	10.16	9.65	10.08	140700
2004-03-31	10.20	10.20	9.57	9.87	204600
2004-04-01	10.05	10.10	9.85	10.10	497000
2004-04-02	10.29	10.49	10.04	10.15	165600
2004-04-05	10.19	10.50	10.00	10.31	164600
2004-04-06	10.25	10.25	9.75	9.99	201500
2004-04-07	9.80	10.00	8.56	8.60	559600
2004-04-08	9.00	9.20	8.72	9.00	1305600
2004-04-12	9.10	9.20	8.99	9.12	366400
2004-04-13	9.12	9.19	8.81	8.93	247100
2004-04-14	9.08	9.62	9.01	9.36	326400
2004-04-15	9.50	9.64	9.10	9.18	258300
2004-04-16	9.44	9.72	9.20	9.63	369500
2004-04-19	9.55	10.20	9.55	10.05	305000
2004-04-20	10.07	10.26	9.84	9.86	260900
2004-04-21	10.00	10.29	9.95	10.27	275900
2004-04-22	10.22	10.32	9.97	10.32	218000
2004-04-23	10.28	10.55	10.28	10.43	163000
2004-04-26	10.32	10.53	10.19	10.43	171800
2004-04-27	10.38	10.38	10.15	10.18	154500
2004-04-28	10.26	10.61	10.05	10.44	246000
2004-04-29	10.20	10.65	9.52	9.78	315200
2004-04-30	9.69	10.04	9.69	9.70	101700
2004-05-03	9.76	10.10	9.56	10.04	117200
2004-05-04	10.08	10.74	9.99	10.43	147400
2004-05-05	10.39	10.69	10.35	10.50	114700
2004-05-06	10.34	10.66	10.34	10.43	140100
2004-05-07	10.39	10.57	10.39	10.47	142800
2004-05-10	10.35	10.45	10.12	10.27	206300
2004-05-11	10.20	10.50	10.03	10.46	102500
2004-05-12	10.28	10.50	10.10	10.37	68100
2004-05-13	10.20	10.40	10.10	10.14	104300
2004-05-14	10.15	10.34	9.98	10.02	88800
2004-05-17	9.94	10.24	9.94	10.00	88400
2004-05-18	10.22	10.24	9.85	9.85	78300
2004-05-19	9.99	10.13	9.90	10.00	70400
2004-05-20	10.00	10.25	9.85	10.15	154900
2004-05-21	10.12	10.44	10.05	10.42	83700
2004-05-24	10.22	10.50	10.20	10.30	83200
2004-05-25	10.18	10.50	9.88	10.24	140900
2004-05-26	10.15	10.45	10.15	10.40	86300
2004-05-27	10.18	10.50	10.18	10.44	93500
2004-05-28	10.24	10.40	10.11	10.39	61800
2004-06-01	10.16	10.49	10.11	10.40	56600
2004-06-02	10.37	10.45	9.90	10.27	51000
2004-06-03	10.30	10.35	9.94	9.98	60800
2004-06-04	10.05	10.39	10.05	10.39	55600
2004-06-07	10.22	10.56	10.21	10.52	91300
2004-06-08	10.52	10.55	10.30	10.46	85700
2004-06-09	10.49	10.58	10.37	10.50	72500
2004-06-10	10.57	10.65	10.41	10.58	106400
2004-06-14	10.62	10.62	10.30	10.38	68300
2004-06-15	10.37	10.62	10.32	10.50	104400
2004-06-16	10.26	10.64	10.26	10.46	52800
2004-06-17	10.33	10.51	10.17	10.33	82100
2004-06-18	10.19	10.51	10.19	10.50	91100
2004-06-21	10.50	10.55	9.95	10.23	73800
2004-06-22	10.18	10.57	10.18	10.46	79700
2004-06-23	10.41	10.53	10.32	10.50	127700
2004-06-24	10.35	10.62	10.27	10.29	120600
2004-06-25	10.30	10.73	10.27	10.51	1506800
2004-06-28	10.40	10.60	10.32	10.51	105700
2004-06-29	10.64	10.72	10.41	10.41	201800
2004-06-30	10.47	10.85	10.46	10.72	205000
2004-07-01	10.86	10.86	10.40	10.42	94100
2004-07-02	10.70	10.70	10.16	10.49	53700
2004-07-06	10.73	10.73	10.15	10.30	121800
2004-07-07	10.35	10.36	10.19	10.31	68900
2004-07-08	10.40	10.45	9.89	10.02	114600
2004-07-09	10.05	10.15	9.97	10.10	57700
2004-07-12	10.05	10.40	9.93	10.28	172200
2004-07-13	10.35	10.60	10.33	10.60	87400
2004-07-14	10.51	10.60	9.96	9.98	87600
2004-07-15	10.18	10.79	10.02	10.76	207400
2004-07-16	10.85	11.89	10.84	11.32	696500
2004-07-19	11.10	12.07	11.10	11.71	281900
2004-07-20	11.48	11.69	11.17	11.35	162000
2004-07-21	11.44	11.62	10.94	10.94	111200
2004-07-22	10.83	11.29	10.63	11.11	159900
2004-07-23	10.90	11.41	10.90	11.29	75600
2004-07-26	11.09	11.48	10.94	11.05	172000
2004-07-27	11.08	11.08	10.08	10.73	164800
2004-07-28	10.64	11.40	10.52	11.34	150300
2004-07-29	11.40	11.40	10.75	10.95	134800
2004-07-30	10.80	11.42	10.68	11.35	137800
2004-08-02	11.34	11.35	10.85	10.92	79700
2004-08-03	10.77	11.61	10.75	11.58	196600
2004-08-04	11.31	11.89	11.20	11.59	135900
2004-08-05	11.45	11.75	11.03	11.20	118700
2004-08-06	11.14	11.40	10.54	10.54	104400
2004-08-09	10.50	10.85	10.40	10.64	88700
2004-08-10	10.71	11.10	10.68	11.00	67300
2004-08-11	10.83	10.99	10.36	10.76	75900
2004-08-12	10.53	10.75	10.10	10.64	69100
2004-08-13	10.36	10.84	10.25	10.40	44300
2004-08-16	10.61	11.14	10.45	11.13	107900
2004-08-17	11.29	11.29	10.70	11.16	77700
2004-08-18	10.88	11.49	10.76	11.45	140300
2004-08-19	11.20	11.75	11.17	11.47	155700
2004-08-20	11.60	11.91	11.38	11.89	231000
2004-08-23	11.89	11.90	11.55	11.60	209100
2004-08-24	11.84	11.84	11.38	11.56	70300
2004-08-25	11.57	11.73	11.55	11.72	154600
2004-08-26	11.74	11.74	11.39	11.50	71700
2004-08-27	11.50	11.53	11.20	11.50	50300
2004-08-30	11.55	11.55	10.97	11.18	48800
2004-08-31	11.20	11.31	11.11	11.25	81700
2004-09-01	11.31	12.07	10.89	10.95	121600
2004-09-02	11.31	11.59	10.94	11.55	70900
2004-09-03	11.28	11.45	10.71	10.78	73100
2004-09-07	11.05	11.25	10.81	11.18	138000
2004-09-08	10.80	11.34	10.80	11.02	123000
2004-09-09	11.26	11.40	10.90	11.35	121100
2004-09-10	11.25	11.32	11.16	11.30	70100
2004-09-13	11.41	11.65	11.20	11.36	92200
2004-09-14	11.30	11.50	11.18	11.37	76600
2004-09-15	11.38	11.38	11.11	11.23	59600
2004-09-16	11.02	11.45	11.02	11.45	58000
2004-09-17	11.55	11.75	11.11	11.35	123000
2004-09-20	11.35	11.64	11.24	11.41	52700
2004-09-21	11.53	11.53	11.17	11.29	52100
2004-09-22	11.14	11.34	11.06	11.14	59800
2004-09-23	11.04	11.47	11.04	11.25	36000
2004-09-24	11.42	11.42	11.00	11.01	43700
2004-09-27	10.92	11.37	10.87	11.16	93500
2004-09-28	11.28	11.36	11.09	11.27	48800
2004-09-29	11.15	11.40	11.15	11.23	127900
2004-09-30	11.53	12.18	11.25	11.43	325200
2004-10-01	11.69	12.00	11.60	11.93	273400
2004-10-04	12.05	12.63	11.78	12.33	392400
2004-10-05	12.29	12.59	12.00	12.01	163300
2004-10-06	12.00	12.25	12.00	12.17	182000
2004-10-07	12.06	12.20	11.85	11.86	112200
2004-10-08	12.60	12.70	11.60	11.60	375300
2004-10-11	11.94	12.22	11.59	11.99	333300
2004-10-12	11.95	12.05	11.82	12.04	206000
2004-10-13	12.09	12.50	11.94	11.98	160500
2004-10-14	11.98	12.19	11.91	11.99	98200
2004-10-15	12.14	12.25	12.00	12.08	102300
2004-10-18	12.18	12.35	11.91	12.26	161100
2004-10-19	12.37	12.80	12.29	12.29	193500
2004-10-20	12.60	12.76	12.29	12.58	124700
2004-10-21	12.70	13.57	12.52	13.54	316600
2004-10-22	13.64	13.67	12.75	12.75	109200
2004-10-25	12.74	13.23	12.65	13.05	170100
2004-10-26	13.20	13.96	13.06	13.74	690600
2004-10-27	13.68	14.10	13.57	13.90	175200
2004-10-28	13.73	14.00	13.50	13.81	139000
2004-10-29	13.80	13.85	13.35	13.69	100900
2004-11-01	13.69	13.72	12.88	13.26	205400
2004-11-02	13.38	13.52	13.16	13.50	102500
2004-11-03	13.68	14.02	13.47	13.89	147900
2004-11-04	13.67	14.41	13.60	13.97	265000
2004-11-05	13.45	15.01	13.43	14.94	441100
2004-11-08	14.84	15.28	14.65	14.96	255400
2004-11-09	14.38	14.89	14.38	14.84	363600
2004-11-10	14.71	15.00	14.51	14.92	224100
2004-11-11	14.80	15.45	14.80	15.30	261300
2004-11-12	15.17	15.44	15.00	15.25	171300
2004-11-15	14.90	15.30	14.86	15.20	249600
2004-11-16	14.96	15.30	14.96	15.24	119000
2004-11-17	15.44	15.82	15.19	15.61	266700
2004-11-18	15.64	15.64	14.88	15.28	159000
2004-11-19	14.89	15.11	14.15	14.74	224800
2004-11-22	14.58	15.29	14.44	15.25	123000
2004-11-23	15.14	16.02	15.00	15.98	435200
2004-11-24	16.11	16.18	15.50	15.72	118800
2004-11-26	15.78	15.78	15.32	15.32	23300
2004-11-29	15.69	15.75	15.23	15.68	96500
2004-11-30	15.59	15.70	15.17	15.39	215400
2004-12-01	15.32	15.73	15.27	15.73	116000
2004-12-02	15.90	16.28	15.70	16.26	141100
2004-12-03	16.41	16.43	15.96	16.01	193000
2004-12-06	16.25	16.25	15.75	16.06	150800
2004-12-07	16.00	16.00	14.60	14.87	198300
2004-12-08	14.85	15.93	14.62	15.44	431000
2004-12-09	15.44	15.72	14.76	15.27	112400
2004-12-10	14.90	15.68	14.90	15.68	111500
2004-12-13	15.73	15.91	15.46	15.84	97400
2004-12-14	15.35	15.66	15.23	15.66	91800
2004-12-15	15.60	16.01	15.24	16.00	149300
2004-12-16	16.04	16.04	15.28	15.48	212800
2004-12-17	15.57	16.17	15.50	15.99	461400
2004-12-20	15.99	16.71	15.97	16.64	297900
2004-12-21	16.73	17.47	16.54	17.41	273100
2004-12-22	17.41	17.41	16.80	16.91	142300
2004-12-23	17.09	17.31	16.75	17.02	114200
2004-12-27	17.00	17.22	16.99	17.00	72000
2004-12-28	17.22	17.25	17.00	17.01	60500
2004-12-29	17.20	17.53	16.94	17.26	171300
2004-12-30	17.34	17.35	16.96	17.08	96000
2004-12-31	16.92	17.25	16.92	17.19	71100
2005-01-03	17.25	17.25	16.48	16.88	233000
2005-01-04	16.80	16.95	16.33	16.43	160500
2005-01-05	16.39	16.48	15.68	15.91	229600
2005-01-06	15.82	16.24	15.43	15.88	101700
2005-01-07	16.00	16.01	15.11	15.65	86500
2005-01-10	15.92	16.10	15.42	15.77	166600
2005-01-11	15.29	15.54	15.09	15.21	187700
2005-01-12	15.07	15.55	14.35	15.45	191700
2005-01-13	15.25	16.46	15.20	16.37	333200
2005-01-14	16.48	16.50	15.46	16.06	319700
2005-01-18	15.91	16.08	15.62	15.75	155100
2005-01-19	15.59	16.12	15.55	15.91	149700
2005-01-20	15.81	16.20	15.65	15.98	104600
2005-01-21	16.22	16.24	15.07	15.19	122000
2005-01-24	15.08	15.58	15.08	15.11	123800
2005-01-25	15.09	15.33	14.75	14.75	99500
2005-01-26	14.98	15.03	14.70	14.85	113100
2005-01-27	14.84	15.24	14.64	14.72	89800
2005-01-28	14.63	15.06	14.35	14.66	126200
2005-01-31	14.99	15.00	14.72	14.89	97600
2005-02-01	14.99	15.76	14.90	15.61	232400
2005-02-02	15.79	16.01	15.25	15.94	150700
2005-02-03	16.04	16.09	15.40	15.93	107500
2005-02-04	15.70	16.37	15.70	16.35	153500
2005-02-07	16.47	16.47	16.04	16.12	85900
2005-02-08	16.01	16.67	16.00	16.66	103800
2005-02-09	16.49	16.50	16.11	16.25	90100
2005-02-10	16.11	16.16	15.37	15.94	145800
2005-02-11	15.73	16.50	15.44	16.45	158400
2005-02-14	16.15	16.57	15.94	16.11	100500
2005-02-15	15.82	16.36	15.82	16.31	107500
2005-02-16	16.10	16.34	16.00	16.08	80400
2005-02-17	16.31	16.50	16.10	16.27	260900
2005-02-18	16.07	16.25	15.08	15.14	152900
2005-02-22	14.94	15.10	14.41	14.43	160600
2005-02-23	14.45	14.69	14.41	14.41	106300
2005-02-24	14.64	14.74	14.28	14.62	50900
2005-02-25	15.40	15.55	14.88	15.28	140500
2005-02-28	15.29	15.29	14.71	15.10	174800
2005-03-01	14.90	15.04	14.58	14.85	158800
2005-03-02	14.56	15.30	14.56	14.92	81000
2005-03-03	14.80	14.88	14.50	14.65	183300
2005-03-04	14.70	14.84	14.63	14.70	174700
2005-03-07	14.64	15.16	14.64	15.00	59600
2005-03-08	14.81	14.98	14.54	14.65	81300
2005-03-09	14.70	14.93	14.43	14.44	103400
2005-03-10	14.67	14.67	14.21	14.31	55500
2005-03-11	14.30	14.38	13.75	13.88	115900
2005-03-14	13.73	14.06	13.73	14.05	111800
2005-03-15	14.24	14.52	13.84	14.03	129200
2005-03-16	14.07	14.75	13.95	14.57	160700
2005-03-17	14.50	15.00	14.43	14.73	178100
2005-03-18	14.95	15.00	14.49	14.79	263000
2005-03-21	14.55	14.92	14.55	14.79	105800
2005-03-22	14.70	15.43	14.70	15.31	136400
2005-03-23	15.10	15.33	14.45	14.45	114900
2005-03-24	14.67	14.90	14.21	14.27	102200
2005-03-28	14.16	14.64	13.77	13.79	134100
2005-03-29	13.82	14.14	13.35	13.51	146100
2005-03-30	13.36	13.69	13.24	13.48	150800
2005-03-31	13.49	14.05	13.26	13.72	118700
2005-04-01	13.89	13.89	13.27	13.48	124600
2005-04-04	13.28	13.74	13.26	13.32	138900
2005-04-05	13.33	13.42	12.28	12.48	215100
2005-04-06	12.46	13.11	12.46	13.00	268700
2005-04-07	13.13	13.20	12.98	13.19	177700
2005-04-08	13.08	13.14	12.99	13.11	83600
2005-04-11	13.05	13.12	12.83	13.07	177700
2005-04-12	12.95	13.48	12.95	13.46	101400
2005-04-13	13.33	13.58	13.28	13.37	91100
2005-04-14	13.35	13.41	13.13	13.15	190900
2005-04-15	13.19	13.39	11.59	11.70	958000
2005-04-18	11.69	11.99	11.20	11.26	376100
2005-04-19	11.25	11.44	10.81	10.94	303800
2005-04-20	11.01	11.23	10.11	10.36	556700
2005-04-21	10.43	11.59	10.43	11.58	469700
2005-04-22	11.50	11.52	10.94	11.07	345200
2005-04-25	11.01	11.02	10.75	10.76	254600
2005-04-26	10.71	11.25	10.53	10.60	288500
2005-04-27	10.60	10.97	10.37	10.73	225500
2005-04-28	10.68	10.82	10.52	10.68	213600
2005-04-29	10.63	10.80	10.15	10.65	237700
2005-05-02	10.65	11.00	10.62	10.90	167100
2005-05-03	10.87	11.53	10.87	11.09	152700
2005-05-04	11.12	11.23	11.00	11.11	120800
2005-05-05	11.03	11.59	11.03	11.34	48900
2005-05-06	11.40	11.55	11.29	11.31	72000
2005-05-09	11.25	11.39	11.13	11.26	106600
2005-05-10	11.15	11.57	11.15	11.27	166000
2005-05-11	11.24	11.70	11.20	11.69	134000
2005-05-12	11.63	12.01	11.63	11.91	206500
2005-05-13	11.91	11.91	11.23	11.56	156100
2005-05-16	11.53	11.77	11.42	11.77	112000
2005-05-17	11.78	11.78	11.48	11.48	157900
2005-05-18	11.70	11.79	11.59	11.73	106000
2005-05-19	11.75	12.33	11.74	12.26	97600
2005-05-20	12.26	12.54	12.05	12.30	68100
2005-05-23	12.32	12.53	12.06	12.51	94200
2005-05-24	12.55	12.59	12.27	12.31	28700
2005-05-25	12.26	12.33	11.67	11.69	78000
2005-05-26	11.61	11.77	11.09	11.20	187500
2005-05-27	11.20	12.11	11.20	11.74	333600
2005-05-31	11.70	12.02	11.70	11.73	225800
2005-06-01	11.84	12.02	11.75	12.00	98500
2005-06-02	12.00	12.04	11.55	11.95	153400
2005-06-03	11.66	11.99	11.30	11.30	98300
2005-06-06	11.30	12.15	11.30	12.04	263700
2005-06-07	11.97	12.69	11.86	11.89	164100
2005-06-08	11.96	12.54	11.96	12.28	176200
2005-06-09	12.35	12.36	11.78	12.22	81800
2005-06-10	12.25	12.25	12.00	12.05	63600
2005-06-13	11.90	12.21	11.90	11.97	100400
2005-06-14	11.99	12.06	11.61	11.68	206400
2005-06-15	11.71	11.80	11.63	11.74	182900
2005-06-16	11.80	11.80	11.69	11.75	111000
2005-06-17	11.75	11.80	11.48	11.48	495600
2005-06-20	11.45	11.45	10.69	10.86	189500
2005-06-21	10.93	11.12	10.86	11.00	230300
2005-06-22	11.05	11.20	11.00	11.18	197600
2005-06-23	11.24	11.53	10.96	11.03	193200
2005-06-24	11.03	11.22	10.92	11.16	402600
2005-06-27	11.16	11.46	11.04	11.07	116700
2005-06-28	11.10	11.61	11.05	11.57	134200
2005-06-29	11.59	11.97	11.58	11.95	87300
2005-06-30	11.98	12.18	11.82	11.86	77900
2005-07-01	11.89	12.17	11.87	12.00	51200
2005-07-05	12.12	12.29	11.87	12.16	123000
2005-07-06	12.20	12.60	12.20	12.25	82100
2005-07-07	12.22	12.31	11.94	12.18	84500
2005-07-08	12.06	12.19	11.87	12.19	112500
2005-07-11	12.19	12.69	12.11	12.67	112500
2005-07-12	12.73	13.40	12.50	13.23	164900
2005-07-13	13.12	13.40	12.66	13.02	129900
2005-07-14	13.31	14.79	12.98	13.24	432400
2005-07-15	11.80	11.96	10.80	11.01	1408500
2005-07-18	11.10	11.20	10.66	10.71	519400
2005-07-19	10.76	10.80	10.60	10.67	315800
2005-07-20	10.60	10.81	10.48	10.67	429600
2005-07-21	10.75	10.79	10.67	10.75	329300
2005-07-22	10.80	10.97	10.64	10.97	213900
2005-07-25	11.07	11.42	11.00	11.38	513200
2005-07-26	11.49	11.60	11.05	11.10	277800
2005-07-27	11.11	11.15	10.98	10.99	203800
2005-07-28	11.07	11.13	10.85	10.91	141800
2005-07-29	10.95	11.09	10.85	10.90	160600
2005-08-01	10.93	11.07	10.92	11.01	171400
2005-08-02	10.95	11.04	10.80	10.98	131500
2005-08-03	10.96	11.00	10.59	10.78	271700
2005-08-04	10.74	10.83	10.58	10.58	287000
2005-08-05	10.57	10.69	10.56	10.61	192100
2005-08-08	10.64	10.68	10.41	10.50	176200
2005-08-09	10.54	10.58	10.30	10.31	123600
2005-08-10	10.34	10.47	10.29	10.36	85400
2005-08-11	10.35	10.69	10.28	10.69	97600
2005-08-12	10.63	10.68	10.25	10.42	66500
2005-08-15	10.38	10.98	10.32	10.92	164400
2005-08-16	10.90	10.90	10.35	10.38	103700
2005-08-17	10.39	10.54	10.33	10.47	104700
2005-08-18	10.46	10.56	10.35	10.44	46400
2005-08-19	10.34	10.53	10.11	10.12	229300
2005-08-22	10.12	10.17	9.81	9.92	284500
2005-08-23	9.86	11.50	9.79	9.82	294400
2005-08-24	9.82	10.25	9.80	10.08	148100
2005-08-25	10.03	10.32	10.00	10.01	68700
2005-08-26	10.00	10.10	9.96	10.00	61400
2005-08-29	10.04	10.14	9.75	10.09	114700
2005-08-30	10.02	10.38	9.96	10.33	108900
2005-08-31	10.39	10.76	10.37	10.61	186400
2005-09-01	10.64	10.80	10.61	10.76	113500
2005-09-02	10.75	10.75	10.49	10.60	120700
2005-09-06	10.63	10.90	10.50	10.88	156200
2005-09-07	10.89	11.00	10.80	10.97	214200
2005-09-08	10.93	10.98	10.30	10.85	88700
2005-09-09	10.86	10.90	10.70	10.80	60900
2005-09-12	10.87	10.87	10.56	10.75	174900
2005-09-13	10.69	10.75	10.40	10.41	105600
2005-09-14	10.42	10.55	10.39	10.45	100100
2005-09-15	10.45	10.56	10.42	10.47	101200
2005-09-16	10.57	10.62	10.11	10.50	338600
2005-09-19	10.42	10.75	10.42	10.65	89900
2005-09-20	10.76	10.76	10.50	10.65	89100
2005-09-21	10.60	10.66	10.40	10.46	107900
2005-09-22	10.51	10.75	10.41	10.48	179000
2005-09-23	10.54	10.54	10.17	10.40	188100
2005-09-26	10.53	10.75	10.53	10.75	102700
2005-09-27	10.68	10.73	10.40	10.44	187300
2005-09-28	10.54	10.54	10.25	10.30	81400
2005-09-29	10.33	10.50	10.27	10.41	197900
2005-09-30	10.44	10.76	10.30	10.73	165700
2005-10-03	10.65	10.90	10.55	10.69	297000
2005-10-04	10.70	10.83	10.54	10.78	194600
2005-10-05	10.75	11.12	10.55	10.60	179000
2005-10-06	10.60	10.73	10.59	10.67	140600
2005-10-07	10.75	10.88	10.65	10.80	97400
2005-10-10	10.89	10.97	10.65	10.85	142800
2005-10-11	10.80	10.89	10.48	10.62	160200
2005-10-12	10.53	10.61	10.42	10.43	140100
2005-10-13	10.48	10.70	10.30	10.57	148200
2005-10-14	10.70	10.78	10.50	10.73	38000
2005-10-17	10.73	10.73	10.32	10.40	106100
2005-10-18	10.38	10.39	9.93	9.96	214600
2005-10-19	9.91	10.15	9.90	10.11	275300
2005-10-20	10.09	10.15	9.63	9.84	171500
2005-10-21	9.84	10.39	9.78	10.21	165600
2005-10-24	10.30	10.62	10.28	10.54	124100
2005-10-25	10.49	10.55	10.05	10.20	58000
2005-10-26	10.18	10.46	10.05	10.25	108600
2005-10-27	10.15	10.37	10.11	10.16	77000
2005-10-28	10.15	10.45	10.10	10.18	171800
2005-10-31	10.28	10.67	10.28	10.61	84300
2005-11-01	10.64	10.65	10.43	10.44	72600
2005-11-02	10.50	10.82	10.43	10.80	88500
2005-11-03	10.70	11.07	10.61	11.04	195000
2005-11-04	11.10	11.47	11.00	11.40	443900
2005-11-07	11.50	11.50	11.25	11.36	191700
2005-11-08	11.24	11.64	11.21	11.58	179400
2005-11-09	11.60	12.14	11.60	11.93	422800
2005-11-10	11.97	12.00	11.69	11.97	197600
2005-11-11	12.01	12.11	11.93	11.99	237400
2005-11-14	11.93	12.05	11.61	11.79	159600
2005-11-15	11.75	11.95	11.54	11.69	120300
2005-11-16	11.61	11.67	11.16	11.28	116600
2005-11-17	11.54	11.81	11.38	11.79	101400
2005-11-18	11.92	12.07	11.78	12.02	111700
2005-11-21	12.00	12.57	11.94	12.45	121900
2005-11-22	12.39	12.71	12.39	12.67	150400
2005-11-23	12.60	12.70	12.51	12.64	75600
2005-11-25	12.55	12.82	12.55	12.73	32800
2005-11-28	12.68	12.87	12.68	12.83	102700
2005-11-29	12.83	12.94	12.64	12.70	100200
2005-11-30	12.62	12.93	12.62	12.88	160000
2005-12-01	12.88	13.33	12.88	13.29	127900
2005-12-02	13.41	13.41	13.10	13.22	76900
2005-12-05	13.23	13.35	12.70	12.95	100400
2005-12-06	13.00	13.35	12.93	13.14	95200
2005-12-07	13.10	13.13	12.71	12.82	56100
2005-12-08	12.75	12.94	12.50	12.62	55500
2005-12-09	12.62	12.97	12.51	12.96	56600
2005-12-12	12.88	13.00	12.47	12.57	106700
2005-12-13	12.48	12.55	11.94	11.95	236600
2005-12-14	9.98	10.35	9.81	10.10	1749300
2005-12-15	10.16	10.58	10.06	10.57	868600
2005-12-16	10.64	10.64	10.50	10.52	382200
2005-12-19	10.65	10.65	10.46	10.54	181100
2005-12-20	10.60	10.60	10.50	10.56	135600
2005-12-21	10.56	10.60	10.50	10.60	105100
2005-12-22	10.63	10.65	10.50	10.51	117100
2005-12-23	10.50	10.64	10.50	10.56	50900
2005-12-27	10.60	10.64	10.50	10.50	214600
2005-12-28	10.65	10.65	10.50	10.62	153700
2005-12-29	10.54	10.65	10.50	10.54	75900
2005-12-30	10.48	10.64	10.48	10.49	90600
2006-01-03	10.45	10.85	10.45	10.68	275300
2006-01-04	10.76	11.21	10.63	11.11	127500
2006-01-05	11.19	11.19	10.84	10.88	88700
2006-01-06	10.96	11.48	10.96	11.33	91900
2006-01-09	11.40	11.53	11.25	11.35	55100
2006-01-10	11.28	11.51	11.13	11.50	67500
2006-01-11	11.40	11.57	11.05	11.52	117700
2006-01-12	11.57	11.57	11.12	11.21	83100
2006-01-13	11.28	11.55	11.15	11.32	65400
2006-01-17	11.19	11.27	10.41	10.42	630300
2006-01-18	10.20	11.14	10.18	10.93	468300
2006-01-19	11.02	11.14	10.83	11.01	181600
2006-01-20	11.09	11.49	10.97	11.06	186400
2006-01-23	11.06	11.20	10.98	11.06	78800
2006-01-24	11.04	11.20	11.00	11.12	123200
2006-01-25	11.17	11.28	11.12	11.26	87600
2006-01-26	11.32	11.32	11.07	11.12	107500
2006-01-27	11.30	11.30	11.11	11.26	54100
2006-01-30	11.30	11.43	10.99	11.34	460400
2006-01-31	11.30	11.46	11.05	11.33	283600
2006-02-01	11.29	11.71	11.15	11.56	203200
2006-02-02	11.60	11.63	11.34	11.44	130600
2006-02-03	11.34	11.40	10.98	11.30	164700
2006-02-06	11.31	11.49	11.02	11.48	154900
2006-02-07	11.41	11.49	11.15	11.15	77900
2006-02-08	11.14	11.17	11.04	11.16	75400
2006-02-09	11.13	11.20	10.89	10.92	123600
2006-02-10	10.92	10.92	10.50	10.86	216500
2006-02-13	10.70	11.15	10.42	10.50	457500
2006-02-14	10.47	11.10	10.45	10.88	233600
2006-02-15	10.87	10.97	10.56	10.80	99500
2006-02-16	10.90	11.06	10.77	10.96	84700
2006-02-17	11.02	11.02	10.69	10.82	71100
2006-02-21	10.80	10.86	10.50	10.57	172900
2006-02-22	10.65	10.81	10.50	10.76	179300
2006-02-23	10.70	11.04	10.60	10.85	96200
2006-02-24	10.82	11.00	10.73	11.00	101800
2006-02-27	10.98	11.00	10.75	10.96	72900
2006-02-28	10.91	11.00	10.82	10.87	77000
2006-03-01	10.92	11.20	10.90	11.20	99200
2006-03-02	11.15	11.31	11.03	11.23	96900
2006-03-03	11.17	11.38	11.03	11.11	97200
2006-03-06	11.09	11.19	10.90	11.13	113000
2006-03-07	11.09	11.35	11.09	11.25	71400
2006-03-08	11.19	11.69	11.03	11.66	168800
2006-03-09	11.66	11.68	11.29	11.39	161900
2006-03-10	11.41	11.61	11.25	11.38	84600
2006-03-13	11.41	11.61	11.25	11.43	61100
2006-03-14	11.40	11.70	11.11	11.55	135400
2006-03-15	11.59	11.72	11.38	11.66	69500
2006-03-16	11.74	11.81	11.40	11.42	64800
2006-03-17	11.48	11.48	10.85	11.14	318700
2006-03-20	11.17	11.31	11.07	11.22	145300
2006-03-21	11.19	11.40	11.01	11.04	110400
2006-03-22	11.04	11.24	10.93	11.20	50200
2006-03-23	11.19	11.26	11.04	11.19	53700
2006-03-24	11.18	11.27	11.16	11.20	108700
2006-03-27	11.17	11.53	11.17	11.50	79200
2006-03-28	11.50	11.69	11.36	11.37	118700
2006-03-29	11.50	11.74	11.43	11.69	89800
2006-03-30	11.67	11.74	11.53	11.69	102400
2006-03-31	11.70	11.70	11.49	11.67	61800
2006-04-03	11.68	11.68	11.35	11.41	82100
2006-04-04	11.38	11.62	11.33	11.49	99600
2006-04-05	11.44	11.89	11.27	11.84	186700
2006-04-06	11.80	11.90	11.63	11.64	131700
2006-04-07	11.72	11.75	11.36	11.67	101700
2006-04-10	11.64	11.75	11.39	11.71	156100
2006-04-11	11.72	11.72	10.91	11.05	100500
2006-04-12	11.13	11.50	10.99	11.36	57200
2006-04-13	11.29	11.43	11.00	11.27	65200
2006-04-17	11.28	11.42	10.94	11.00	173600
2006-04-18	11.50	12.44	11.34	12.38	566100
2006-04-19	12.39	13.10	12.31	13.07	255300
2006-04-20	13.05	13.11	12.54	13.05	152400
2006-04-21	13.03	13.14	12.40	12.43	120900
2006-04-24	12.45	12.50	12.17	12.20	78800
2006-04-25	12.20	12.28	11.85	11.91	112000
2006-04-26	11.90	12.38	11.86	12.27	83400
2006-04-27	12.19	12.66	12.05	12.52	106600
2006-04-28	12.49	12.82	12.21	12.65	183700
2006-05-01	12.69	12.86	11.95	12.08	98700
2006-05-02	12.10	12.78	12.00	12.74	106400
2006-05-03	12.70	12.85	12.37	12.67	79900
2006-05-04	12.70	13.07	12.58	13.04	70000
2006-05-05	13.02	13.18	12.85	13.11	66000
2006-05-08	13.03	13.68	12.94	13.50	110700
2006-05-09	13.45	13.94	13.07	13.09	129100
2006-05-10	13.03	13.25	12.24	12.24	88100
2006-05-11	12.27	12.66	12.27	12.51	105300
2006-05-12	12.43	12.43	12.11	12.11	95900
2006-05-15	11.97	12.04	11.77	11.81	95700
2006-05-16	11.86	12.32	11.79	12.11	104000
2006-05-17	11.99	12.20	11.22	11.95	178300
2006-05-18	12.04	12.04	11.50	11.52	85500
2006-05-19	11.54	12.03	11.26	11.89	116500
2006-05-22	11.79	12.05	11.26	11.99	108800
2006-05-23	12.08	12.20	11.58	11.66	110300
2006-05-24	11.68	11.85	11.19	11.73	143200
2006-05-25	11.88	12.22	11.64	12.22	84800
2006-05-26	12.28	12.40	11.87	12.00	74800
2006-05-30	11.95	11.97	11.36	11.39	68500
2006-05-31	11.47	11.93	11.23	11.89	163000
2006-06-01	11.95	12.78	11.80	12.73	122000
2006-06-02	12.82	12.83	12.07	12.13	55700
2006-06-05	12.01	12.40	11.61	11.67	97700
2006-06-06	11.76	11.83	11.35	11.54	118900
2006-06-07	11.52	12.10	11.50	11.99	90300
2006-06-08	11.86	12.17	11.48	12.10	110500
2006-06-09	12.21	12.25	11.73	11.94	116000
2006-06-12	11.91	12.06	11.51	11.51	85600
2006-06-13	11.50	12.20	11.50	11.96	132400
2006-06-14	11.93	11.94	11.40	11.70	150000
2006-06-15	11.87	12.39	11.75	12.21	104100
2006-06-16	12.15	12.15	11.64	11.69	310100
2006-06-19	11.72	12.00	11.62	11.65	56600
2006-06-20	11.65	11.67	11.40	11.46	66600
2006-06-21	11.47	12.18	11.47	11.93	121000
2006-06-22	11.87	12.08	11.68	12.06	59500
2006-06-23	11.95	12.12	11.63	11.66	51900
2006-06-26	11.76	12.37	11.55	12.34	122300
2006-06-27	12.30	12.40	11.90	11.95	93400
2006-06-28	12.03	12.16	11.73	12.01	64600
2006-06-29	12.11	12.60	11.83	12.60	163700
2006-06-30	12.63	12.73	12.44	12.53	256600
2006-07-03	12.63	13.17	12.60	13.04	36700
2006-07-05	12.81	13.86	12.54	13.75	236500
2006-07-06	13.89	13.89	13.40	13.51	159800
2006-07-07	13.40	14.05	13.40	13.47	182466
2006-07-10	13.49	13.49	12.74	12.90	111662
2006-07-11	12.85	13.13	12.59	13.00	184315
2006-07-12	12.96	12.96	12.45	12.48	124539
2006-07-13	12.40	12.82	12.12	12.20	183981
2006-07-14	12.11	12.32	11.88	11.99	128712
2006-07-17	11.95	12.23	11.60	11.60	219735
2006-07-18	11.17	11.19	10.11	10.63	809900
2006-07-19	10.55	11.44	10.55	11.37	230324
2006-07-20	11.38	11.77	10.77	10.83	233201
2006-07-21	10.74	11.01	10.33	10.89	142071
2006-07-24	10.99	11.74	10.99	11.63	151770
2006-07-25	11.61	12.48	11.61	12.37	175058
2006-07-26	12.31	12.34	11.85	11.98	107546
2006-07-27	12.08	12.40	12.01	12.40	174720
2006-07-28	12.43	12.60	12.05	12.48	164767
2006-07-31	12.25	12.68	12.25	12.51	105661
2006-08-01	12.38	12.65	12.13	12.62	93941
2006-08-02	12.65	12.74	12.40	12.50	86831
2006-08-03	12.35	12.81	12.29	12.65	143437
2006-08-04	12.83	12.88	12.17	12.42	116817
2006-08-07	12.31	12.89	12.27	12.89	116023
2006-08-08	12.94	12.98	12.50	12.65	147688
2006-08-09	12.81	12.98	12.56	12.71	72599
2006-08-10	12.56	12.96	12.53	12.72	99906
2006-08-11	12.64	12.80	12.34	12.62	42325
2006-08-14	12.80	12.80	12.32	12.37	88443
2006-08-15	12.62	13.00	12.49	12.92	87373
2006-08-16	12.99	13.12	12.79	12.97	64935
2006-08-17	13.03	13.54	12.99	13.43	121891
2006-08-18	13.51	13.55	13.04	13.35	92833
2006-08-21	13.17	13.23	12.91	12.98	59382
2006-08-22	12.98	13.48	12.83	13.48	65247
2006-08-23	13.24	13.50	12.93	13.02	163185
2006-08-24	13.11	13.11	12.69	12.78	79825
2006-08-25	12.85	13.01	12.66	12.86	49458
2006-08-28	12.93	13.53	12.78	13.32	80744
2006-08-29	13.32	13.60	13.02	13.54	60960
2006-08-30	13.55	13.65	13.39	13.59	81623
2006-08-31	13.62	13.62	13.24	13.26	195205
2006-09-01	13.42	13.65	13.08	13.30	84438
2006-09-05	13.37	13.53	13.26	13.40	90799
2006-09-06	13.35	13.40	12.90	12.93	96835
2006-09-07	12.90	13.18	12.77	13.01	151353
2006-09-08	13.11	13.16	12.86	12.98	46681
2006-09-11	12.86	13.31	12.86	13.30	102371
2006-09-12	13.29	13.84	13.15	13.84	75427
2006-09-13	13.80	13.80	13.52	13.60	101516
2006-09-14	13.59	13.74	13.31	13.72	80419
2006-09-15	13.79	14.00	13.67	13.98	343363
2006-09-18	13.88	14.33	13.63	13.92	136830
2006-09-19	14.00	14.17	13.30	14.03	112247
2006-09-20	13.92	14.35	13.79	14.33	207297
2006-09-21	14.32	14.32	13.30	13.46	185345
2006-09-22	13.50	13.75	13.34	13.69	111061
2006-09-25	13.68	13.94	13.31	13.86	95892
2006-09-26	13.90	13.90	13.19	13.39	130111
2006-09-27	13.38	13.60	13.30	13.52	114533
2006-09-28	13.51	13.52	13.25	13.37	77811
2006-09-29	13.42	13.58	13.28	13.50	118965
2006-10-02	13.55	13.57	13.09	13.09	46412
2006-10-03	13.00	13.60	12.99	13.55	75769
2006-10-04	13.56	14.07	13.56	13.90	121034
2006-10-05	13.96	14.05	13.82	13.94	272665
2006-10-06	13.95	13.95	13.49	13.71	93264
2006-10-09	13.63	13.83	13.41	13.83	56682
2006-10-10	13.92	13.92	13.30	13.72	80374
2006-10-11	13.69	13.87	13.40	13.72	84291
2006-10-12	13.84	14.05	13.71	14.04	77720
2006-10-13	14.07	14.15	13.80	13.88	97502
2006-10-16	13.95	14.23	13.79	14.18	138715
2006-10-17	14.04	14.20	13.90	14.05	75600
2006-10-18	14.13	14.15	13.69	13.92	67000
2006-10-19	13.96	14.05	13.80	14.01	194955
2006-10-20	14.08	14.10	13.77	13.88	50818
2006-10-23	13.87	14.04	13.68	13.79	42273
2006-10-24	13.78	13.93	13.50	13.72	55568
2006-10-25	13.77	13.85	13.33	13.77	216583
2006-10-26	13.89	14.41	13.72	14.41	101150
2006-10-27	14.42	14.42	14.00	14.12	58571
2006-10-30	14.00	14.25	13.73	14.00	96388
2006-10-31	13.96	14.32	13.85	14.02	200159
2006-11-01	14.00	14.31	13.70	13.76	191695
2006-11-02	13.68	14.09	13.55	13.65	223013
2006-11-03	13.86	14.50	13.85	14.06	225300
2006-11-06	14.20	14.44	14.07	14.28	236364
2006-11-07	14.31	14.37	14.10	14.27	152119
2006-11-08	14.23	14.40	14.16	14.27	139176
2006-11-09	14.28	14.32	13.76	13.83	117605
2006-11-10	13.95	14.19	13.81	14.06	128452
2006-11-13	14.10	14.30	13.96	14.19	176752
2006-11-14	14.18	14.22	13.86	13.89	681202
2006-11-15	13.95	14.03	13.93	14.00	250067
2006-11-16	14.01	14.05	13.92	13.94	290125
2006-11-17	13.94	13.96	13.75	13.90	436949
2006-11-20	13.84	14.16	13.81	14.13	96582
2006-11-21	13.89	14.01	13.61	13.72	98229
2006-11-22	13.79	13.94	13.67	13.69	46840
2006-11-24	13.61	13.98	13.61	13.85	22333
2006-11-27	13.74	13.76	13.29	13.41	102622
2006-11-28	13.42	13.58	13.28	13.36	78677
2006-11-29	13.44	13.67	13.32	13.43	59919
2006-11-30	13.38	13.54	13.22	13.29	47685
2006-12-01	13.26	13.38	13.08	13.26	81764
2006-12-04	13.33	13.65	13.30	13.54	64787
2006-12-05	13.62	13.87	13.57	13.60	87303
2006-12-06	13.54	13.70	13.51	13.56	53532
2006-12-07	13.60	13.60	13.43	13.51	56001
2006-12-08	13.42	13.72	13.35	13.54	53531
2006-12-11	13.51	13.77	13.48	13.74	53143
2006-12-12	13.77	13.89	13.52	13.70	65449
2006-12-13	13.73	13.87	13.72	13.82	34947
2006-12-14	13.79	13.97	13.52	13.65	88787
2006-12-15	13.64	13.78	13.57	13.71	183467
2006-12-18	13.79	13.93	13.48	13.62	53667
2006-12-19	13.53	13.64	13.48	13.54	74282
2006-12-20	13.59	14.00	13.54	13.76	64742
2006-12-21	13.72	13.75	13.50	13.74	70443
2006-12-22	13.78	13.80	13.50	13.54	60861
2006-12-26	13.58	13.81	13.56	13.69	73937
2006-12-27	13.69	13.99	13.69	13.92	66133
2006-12-28	13.88	13.96	13.82	13.82	46322
2006-12-29	13.80	13.89	13.73	13.79	89350
2007-01-03	13.88	13.93	13.57	13.84	102374
2007-01-04	13.84	13.92	13.66	13.77	120139
2007-01-05	13.68	13.74	13.13	13.42	161697
2007-01-08	13.39	13.39	13.20	13.29	93211
2007-01-09	13.28	13.28	13.09	13.19	122613
2007-01-10	13.13	13.36	13.10	13.28	85080
2007-01-11	13.28	13.53	13.20	13.36	166947
2007-01-12	13.38	13.73	13.35	13.59	120710
2007-01-16	13.67	13.86	13.13	13.19	87330
2007-01-17	13.16	13.46	13.08	13.20	79072
2007-01-18	13.30	13.30	12.67	12.84	257264
2007-01-19	12.86	12.90	11.79	12.05	528933
2007-01-22	12.15	12.72	12.11	12.51	286670
2007-01-23	12.46	12.50	12.31	12.46	205412
2007-01-24	12.46	12.81	12.46	12.76	190564
2007-01-25	12.79	12.82	12.37	12.46	186796
2007-01-26	12.45	12.57	12.31	12.48	81350
2007-01-29	12.41	12.72	12.27	12.71	77579
2007-01-30	12.75	12.77	12.39	12.71	91101
2007-01-31	12.66	12.66	12.35	12.42	93152
2007-02-01	12.48	12.94	12.44	12.87	81430
2007-02-02	12.93	12.95	12.62	12.80	95403
2007-02-05	12.73	12.77	12.52	12.53	100589
2007-02-06	12.59	12.67	12.43	12.67	75441
2007-02-07	12.71	12.87	12.52	12.74	111717
2007-02-08	12.76	12.84	12.64	12.65	78077
2007-02-09	12.62	12.78	12.46	12.56	95498
2007-02-12	12.62	12.77	12.34	12.41	66094
2007-02-13	12.46	12.67	12.37	12.54	91348
2007-02-14	12.53	12.66	12.43	12.48	78969
2007-02-15	12.44	12.65	12.38	12.48	105972
2007-02-16	12.48	12.76	12.28	12.69	68293
2007-02-20	12.66	12.69	12.42	12.58	64781
2007-02-21	12.50	12.86	12.45	12.71	49868
2007-02-22	12.76	12.90	12.55	12.87	84039
2007-02-23	12.83	13.39	12.75	13.26	123978
2007-02-26	13.25	13.55	13.18	13.52	155051
2007-02-27	13.33	13.50	13.14	13.30	235004
2007-02-28	13.27	13.45	13.25	13.37	203358
2007-03-01	13.12	13.45	12.72	12.91	151762
2007-03-02	12.80	12.83	12.11	12.12	152670
2007-03-05	12.04	12.30	11.87	12.01	100957
2007-03-06	12.16	12.51	12.04	12.47	80833
2007-03-07	12.41	12.41	12.05	12.14	86430
2007-03-08	12.26	12.33	12.03	12.08	58856
2007-03-09	12.15	12.21	11.89	11.99	89025
2007-03-12	11.96	12.15	11.89	12.00	60651
2007-03-13	11.89	12.02	11.53	11.57	124911
2007-03-14	11.54	11.90	11.39	11.90	53347
2007-03-15	11.93	11.93	11.63	11.80	98945
2007-03-16	11.78	11.90	11.56	11.74	199067
2007-03-19	11.84	12.11	11.78	11.87	68028
2007-03-20	11.84	12.08	11.81	12.05	56108
2007-03-21	12.04	12.50	11.85	12.42	139259
2007-03-22	12.44	12.49	12.17	12.27	43188
2007-03-23	12.23	12.23	12.03	12.11	79148
2007-03-26	12.15	12.46	11.99	12.41	79034
2007-03-27	12.35	12.35	12.01	12.06	52032
2007-03-28	12.02	12.28	12.02	12.25	226355
2007-03-29	12.35	12.45	12.06	12.26	73529
2007-03-30	12.29	12.74	12.20	12.70	180703
2007-04-02	12.71	12.73	12.30	12.56	66503
2007-04-03	12.64	12.88	12.49	12.56	96670
2007-04-04	12.51	12.54	12.17	12.19	80658
2007-04-05	12.16	12.37	12.02	12.33	79239
2007-04-09	12.32	12.90	12.32	12.75	348901
2007-04-10	12.77	13.17	12.72	13.01	202829
2007-04-11	13.06	13.06	12.66	13.00	136397
2007-04-12	12.94	13.23	12.90	13.22	64227
2007-04-13	13.17	13.22	12.91	13.13	88248
2007-04-16	13.17	13.43	13.07	13.31	31673
2007-04-17	13.35	13.35	12.84	13.06	67157
2007-04-18	12.98	13.23	12.89	13.05	47940
2007-04-19	12.94	13.03	12.50	12.81	264461
2007-04-20	13.02	13.10	12.75	13.05	112798
2007-04-23	12.97	13.15	12.90	13.08	58538
2007-04-24	13.02	13.06	12.75	12.94	63839
2007-04-25	13.00	13.00	12.73	12.95	185843
2007-04-26	12.85	13.45	12.85	13.07	98204
2007-04-27	13.07	13.20	12.92	13.05	57841
2007-04-30	13.05	13.21	12.64	12.75	107363
2007-05-01	12.74	13.15	12.74	13.13	82084
2007-05-02	13.09	13.49	13.07	13.33	59956
2007-05-03	13.31	13.45	13.25	13.25	58659
2007-05-04	13.27	13.33	12.98	13.10	46659
2007-05-07	13.12	13.33	12.90	13.02	50564
2007-05-08	12.95	13.02	12.82	12.98	88585
2007-05-09	12.91	13.33	12.85	13.25	76991
2007-05-10	13.13	13.25	13.01	13.14	79346
2007-05-11	13.25	13.39	13.11	13.39	46822
2007-05-14	13.35	13.35	13.11	13.23	96916
2007-05-15	13.19	13.45	13.19	13.40	107613
2007-05-16	13.37	13.60	13.23	13.60	78542
2007-05-17	13.56	13.67	13.15	13.17	76324
2007-05-18	13.18	13.26	12.94	13.11	88929
2007-05-21	13.25	13.92	13.22	13.81	144774
2007-05-22	13.82	14.32	13.71	14.28	236258
2007-05-23	14.34	14.34	13.97	14.12	121008
2007-05-24	14.07	14.10	13.35	13.40	141881
2007-05-25	13.48	14.02	13.40	13.82	86803
2007-05-29	13.90	13.99	13.75	13.99	86811
2007-05-30	13.96	13.96	13.54	13.88	107842
2007-05-31	13.94	14.10	13.91	14.05	75876
2007-06-01	14.10	14.10	13.77	13.98	48868
2007-06-04	14.00	14.10	13.72	13.78	79572
2007-06-05	13.77	14.20	13.71	14.13	102916
2007-06-06	13.98	14.19	13.81	14.05	184646
2007-06-07	14.03	14.08	13.92	14.00	164642
2007-06-08	14.01	14.07	13.85	14.04	90434
2007-06-11	14.00	14.29	13.78	14.23	140430
2007-06-12	14.18	14.22	13.90	14.07	84223
2007-06-13	14.13	14.38	14.10	14.29	91358
2007-06-14	14.26	14.50	14.05	14.38	79791
2007-06-15	14.59	14.59	14.39	14.49	156563
2007-06-18	14.50	14.59	14.32	14.46	150403
2007-06-19	14.42	14.60	14.34	14.52	136351
2007-06-20	14.59	14.85	14.41	14.75	158006
2007-06-21	14.66	15.12	14.53	15.11	96921
2007-06-22	15.04	15.65	15.01	15.38	637557
2007-06-25	15.37	15.67	14.94	15.00	265803
2007-06-26	15.02	15.20	14.92	14.98	162629
2007-06-27	14.91	15.02	14.86	15.00	113948
2007-06-28	15.00	15.01	14.92	14.96	92818
2007-06-29	15.05	15.14	14.66	14.74	119240
2007-07-02	14.84	15.44	14.84	15.35	66027
2007-07-03	15.43	15.43	14.84	14.87	63693
2007-07-05	14.91	15.31	14.85	15.00	96296
2007-07-06	14.96	15.07	14.76	14.93	55418
2007-07-09	14.91	15.00	14.79	14.97	74640
2007-07-10	14.90	14.90	14.63	14.65	78069
2007-07-11	14.70	14.99	14.47	14.50	84822
2007-07-12	14.63	15.17	14.51	15.06	103663
2007-07-13	15.00	15.19	14.74	14.79	78180
2007-07-16	14.80	15.07	14.70	14.76	73536
2007-07-17	14.82	14.97	14.62	14.96	77050
2007-07-18	14.91	14.96	14.56	14.80	75848
2007-07-19	14.93	15.10	14.76	14.97	55934
2007-07-20	14.94	15.12	14.67	14.73	163209
2007-07-23	14.69	14.96	14.52	14.76	93486
2007-07-24	15.00	16.22	14.57	15.48	422438
2007-07-25	15.54	16.08	15.54	15.62	278174
2007-07-26	15.36	15.42	14.38	14.48	280252
2007-07-27	14.51	14.76	14.09	14.10	247661
2007-07-30	14.21	14.79	14.09	14.58	155509
2007-07-31	14.73	14.90	14.28	14.28	150158
2007-08-01	14.21	14.64	13.95	14.27	217998
2007-08-02	14.38	15.16	14.20	15.12	150032
2007-08-03	15.10	15.14	14.28	14.38	160545
2007-08-06	14.48	14.77	13.91	14.74	153592
2007-08-07	14.63	15.60	14.42	15.49	263896
2007-08-08	15.60	16.71	15.37	16.64	550108
2007-08-09	16.36	16.66	15.65	15.92	386439
2007-08-10	15.62	16.24	14.26	15.32	238524
2007-08-13	15.56	15.80	14.97	14.97	174439
2007-08-14	14.97	15.30	14.65	14.65	87805
2007-08-15	14.86	15.00	14.41	14.60	119896
2007-08-16	14.59	15.27	14.40	15.26	177791
2007-08-17	15.86	15.86	14.34	14.48	225768
2007-08-20	14.52	14.84	14.27	14.61	144791
2007-08-21	14.67	15.04	14.65	14.68	46618
2007-08-22	14.85	15.09	14.50	14.75	61382
2007-08-23	14.85	14.86	14.44	14.51	97104
2007-08-24	14.57	14.82	14.48	14.63	72892
2007-08-27	14.61	14.61	14.25	14.42	77091
2007-08-28	14.29	14.51	14.13	14.18	107090
2007-08-29	14.29	14.46	13.95	14.29	149547
2007-08-30	14.10	14.30	13.95	13.99	61902
2007-08-31	14.22	14.52	13.72	14.15	141219
2007-09-04	14.07	14.49	13.95	14.18	85447
2007-09-05	14.12	14.25	13.92	14.09	72761
2007-09-06	14.16	14.16	13.72	13.92	207239
2007-09-07	13.72	13.84	13.61	13.72	100233
2007-09-10	13.78	13.91	13.40	13.59	110349
2007-09-11	13.66	13.90	13.57	13.89	74736
2007-09-12	13.81	13.88	13.56	13.75	55018
2007-09-13	13.81	13.81	13.42	13.48	80096
2007-09-14	13.35	13.48	13.20	13.34	93660
2007-09-17	13.33	13.49	13.12	13.29	65555
2007-09-18	13.34	14.35	13.31	14.32	99902
2007-09-19	14.40	14.68	14.32	14.55	106617
2007-09-20	14.55	14.65	14.06	14.19	92945
2007-09-21	14.32	14.63	14.02	14.50	170641
2007-09-24	14.46	14.69	14.14	14.19	47918
2007-09-25	14.13	14.51	13.80	14.07	63965
2007-09-26	14.18	14.63	14.05	14.15	69959
2007-09-27	14.24	14.61	14.07	14.42	69879
2007-09-28	14.38	14.77	14.21	14.24	91033
2007-10-01	14.22	15.09	14.19	14.92	98512
2007-10-02	14.90	15.21	14.76	15.14	59105
2007-10-03	15.02	15.02	14.35	14.39	60766
2007-10-04	14.48	15.16	14.37	14.91	58174
2007-10-05	15.09	15.54	14.84	15.35	78384
2007-10-08	15.25	15.28	15.07	15.15	87181
2007-10-09	15.17	15.41	15.07	15.31	99858
2007-10-10	15.32	15.46	14.78	14.98	67729
2007-10-11	15.09	15.12	14.40	14.43	150028
2007-10-12	14.45	14.99	14.42	14.89	69981
2007-10-15	14.87	14.87	14.35	14.35	108630
2007-10-16	14.34	14.50	14.24	14.24	50718
2007-10-17	14.42	14.60	14.09	14.13	109032
2007-10-18	14.08	14.57	14.08	14.25	132167
2007-10-19	14.25	14.30	13.52	13.54	155689
2007-10-22	13.34	14.26	13.34	14.13	124738
2007-10-23	14.27	14.48	14.00	14.48	87884
2007-10-24	14.36	14.40	14.04	14.38	96444
2007-10-25	14.46	15.00	14.19	14.91	161263
2007-10-26	15.00	15.54	14.80	15.53	169643
2007-10-29	15.55	16.02	15.40	15.75	288210
2007-10-30	15.75	16.47	15.52	16.32	176403
2007-10-31	16.38	16.45	15.97	16.04	263555
2007-11-01	16.03	16.20	15.28	15.65	252236
2007-11-02	16.01	16.93	15.93	16.53	328989
2007-11-05	16.60	16.93	15.95	16.75	254398
2007-11-06	17.06	17.30	16.50	17.13	258597
2007-11-07	16.93	17.06	16.48	16.52	192924
2007-11-08	16.65	16.93	16.28	16.81	115896
2007-11-09	16.15	16.77	16.05	16.31	114699
2007-11-12	16.02	16.16	15.54	15.55	164313
2007-11-13	15.70	16.12	15.55	15.99	151411
2007-11-14	16.15	16.16	15.53	15.78	100085
2007-11-15	15.68	16.00	15.51	15.98	77474
2007-11-16	16.02	16.03	15.34	15.75	100963
2007-11-19	15.61	15.77	15.13	15.74	78473
2007-11-20	15.71	16.16	15.50	16.00	92614
2007-11-21	15.97	15.99	15.50	15.51	62525
2007-11-23	15.62	15.87	15.44	15.47	42096
2007-11-26	15.46	15.65	14.50	14.53	108566
2007-11-27	14.65	15.33	14.55	15.23	225967
2007-11-28	15.43	15.89	15.24	15.88	79191
2007-11-29	15.87	15.88	15.45	15.58	70398
2007-11-30	15.86	15.86	15.37	15.38	94713
2007-12-03	15.63	16.03	15.40	15.40	186891
2007-12-04	15.38	15.50	15.10	15.21	72173
2007-12-05	15.47	15.88	15.28	15.85	115803
2007-12-06	15.85	15.85	15.44	15.50	117736
2007-12-07	15.50	15.59	15.35	15.50	78188
2007-12-10	15.50	15.50	15.30	15.48	112436
2007-12-11	15.50	15.50	14.85	14.88	98592
2007-12-12	15.33	15.50	14.80	15.05	65415
2007-12-13	14.93	15.29	14.78	15.17	86339
2007-12-14	14.94	15.44	14.62	14.62	82731
2007-12-17	14.56	14.63	14.29	14.29	114328
2007-12-18	14.49	14.74	14.25	14.56	138082
2007-12-19	14.55	14.82	14.36	14.68	112201
2007-12-20	14.86	15.05	14.72	15.04	108846
2007-12-21	15.34	15.50	15.11	15.38	364617
2007-12-24	15.46	15.95	15.40	15.45	45704
2007-12-26	15.31	15.50	15.28	15.43	84138
2007-12-27	15.40	15.60	14.69	14.79	105277
2007-12-28	15.00	15.46	14.50	14.62	54851
2007-12-31	14.52	14.94	14.14	14.19	90641
2008-01-02	14.21	14.40	13.59	14.01	133793
2008-01-03	13.95	14.46	13.90	14.24	149985
2008-01-04	14.08	14.18	13.12	13.17	181323
2008-01-07	13.21	14.06	13.10	13.63	176762
2008-01-08	13.72	14.43	13.23	13.38	234329
2008-01-09	13.32	14.05	13.32	14.04	179573
2008-01-10	13.85	14.25	13.43	14.01	132501
2008-01-11	13.87	14.12	12.88	12.88	129397
2008-01-14	12.89	13.62	12.53	13.51	200205
2008-01-15	13.30	13.40	12.75	13.19	115490
2008-01-16	13.16	13.63	12.97	13.33	138923
2008-01-17	13.47	13.66	13.00	13.04	93992
2008-01-18	13.04	14.22	12.99	13.07	230881
2008-01-22	12.52	13.78	12.34	13.49	192637
2008-01-23	12.75	13.51	12.60	13.51	224341
2008-01-24	12.84	12.84	10.85	11.61	985069
2008-01-25	11.75	12.24	11.63	12.06	163102
2008-01-28	12.06	12.15	11.77	12.05	146829
2008-01-29	12.10	12.10	11.67	11.79	156038
2008-01-30	11.70	12.14	11.61	11.68	123018
2008-01-31	11.54	11.94	11.29	11.71	290115
2008-02-01	11.75	12.16	11.23	11.97	137970
2008-02-04	11.96	12.00	11.65	11.72	126406
2008-02-05	11.58	11.89	11.43	11.47	98985
2008-02-06	11.55	11.91	11.47	11.50	85913
2008-02-07	11.44	11.83	11.32	11.67	49287
2008-02-08	11.66	11.87	11.55	11.60	69434
2008-02-11	11.63	11.68	11.17	11.46	105377
2008-02-12	11.52	11.81	11.46	11.70	205964
2008-02-13	11.81	12.17	11.67	12.17	122627
2008-02-14	12.20	12.20	11.33	11.40	101701
2008-02-15	11.32	11.35	11.01	11.09	108315
2008-02-19	11.26	11.52	11.05	11.09	112617
2008-02-20	11.03	11.36	10.85	11.23	115712
2008-02-21	11.29	11.40	10.91	11.01	100509
2008-02-22	11.01	11.01	10.56	10.81	134177
2008-02-25	10.79	11.06	10.62	10.98	124507
2008-02-26	10.88	11.30	10.69	10.88	142064
2008-02-27	10.73	10.95	10.55	10.68	124779
2008-02-28	10.57	10.80	10.36	10.67	145588
2008-02-29	10.55	10.75	10.49	10.53	117497
2008-03-03	10.52	10.62	10.37	10.51	143001
2008-03-04	10.41	10.72	10.37	10.57	96016
2008-03-05	10.64	10.80	10.44	10.71	103576
2008-03-06	10.63	10.74	10.38	10.39	103577
2008-03-07	10.30	10.50	10.20	10.25	83894
2008-03-10	10.31	10.56	10.20	10.25	94363
2008-03-11	10.56	10.91	10.47	10.82	111726
2008-03-12	10.84	11.05	10.64	10.97	142754
2008-03-13	10.82	11.12	10.68	11.03	144170
2008-03-14	11.14	11.16	10.53	10.68	134840
2008-03-17	10.46	11.05	10.29	10.75	124124
2008-03-18	11.03	13.05	10.90	13.01	285167
2008-03-19	13.00	13.03	11.35	11.38	239335
2008-03-20	11.56	11.87	11.09	11.66	439655
2008-03-24	11.73	12.30	11.54	11.90	173001
2008-03-25	11.88	12.02	11.40	11.82	144277
2008-03-26	11.74	11.79	11.57	11.75	80282
2008-03-27	11.81	11.91	11.56	11.68	80984
2008-03-28	11.72	12.05	11.51	11.52	70780
2008-03-31	11.53	11.88	11.08	11.54	65516
2008-04-01	11.60	12.25	11.44	12.22	110693
2008-04-02	12.24	12.70	12.15	12.63	172981
2008-04-03	12.50	12.63	12.16	12.57	149415
2008-04-04	12.61	12.76	12.34	12.55	156695
2008-04-07	12.51	12.82	12.46	12.49	120235
2008-04-08	12.42	12.48	11.78	11.88	127392
2008-04-09	11.88	11.88	11.22	11.30	131940
2008-04-10	11.32	11.88	11.31	11.61	97722
2008-04-11	11.45	11.60	11.11	11.16	60042
2008-04-14	11.14	11.25	10.89	11.02	126353
2008-04-15	11.07	11.19	10.87	11.10	231784
2008-04-16	11.23	11.71	11.15	11.58	91209
2008-04-17	11.55	11.55	11.23	11.36	68812
2008-04-18	11.62	11.86	11.57	11.79	85074
2008-04-21	11.67	11.89	11.46	11.72	45547
2008-04-22	11.64	11.64	11.04	11.30	144078
2008-04-23	11.36	11.48	11.05	11.35	93202
2008-04-24	11.38	11.38	11.00	11.11	145259
2008-04-25	11.17	11.20	10.71	10.74	159074
2008-04-28	10.61	10.79	10.17	10.25	357115
2008-04-29	9.41	9.44	7.88	8.38	1800137
2008-04-30	8.44	8.75	8.10	8.24	350612
2008-05-01	8.20	8.29	8.07	8.11	302845
2008-05-02	8.10	8.26	7.64	7.82	514661
2008-05-05	7.81	8.39	7.81	8.30	307296
2008-05-06	8.24	8.43	8.15	8.43	638531
2008-05-07	8.47	8.72	8.41	8.56	603050
2008-05-08	8.63	8.63	8.33	8.51	139533
2008-05-09	8.41	8.46	8.32	8.33	101729
2008-05-12	8.37	8.98	8.37	8.77	264953
2008-05-13	8.80	8.88	8.73	8.79	152468
2008-05-14	8.82	8.98	8.69	8.76	110300
2008-05-15	8.78	8.91	8.75	8.78	233563
2008-05-16	8.84	8.89	8.76	8.82	119024
2008-05-19	8.81	8.87	8.75	8.86	152466
2008-05-20	8.85	8.96	8.66	8.80	112928
2008-05-21	8.83	8.95	8.38	8.42	98611
2008-05-22	8.47	8.71	8.38	8.58	136907
2008-05-23	8.52	8.69	8.48	8.57	144205
2008-05-27	8.60	8.88	8.50	8.86	160467
2008-05-28	8.90	8.92	8.60	8.87	125485
2008-05-29	8.82	9.17	8.68	8.84	129556
2008-05-30	8.85	9.04	8.77	9.02	218056
2008-06-02	9.01	9.10	8.74	8.79	195507
2008-06-03	8.81	8.99	8.60	8.68	138390
2008-06-04	8.61	9.06	8.58	8.95	120168
2008-06-05	8.96	9.04	8.94	9.03	172581
2008-06-06	8.95	9.02	8.53	8.64	114113
2008-06-09	8.57	8.91	8.51	8.67	129879
2008-06-10	8.55	8.69	8.43	8.49	99901
2008-06-11	8.48	8.73	8.33	8.35	97283
2008-06-12	8.45	8.73	8.40	8.69	92405
2008-06-13	8.81	8.88	8.59	8.75	95368
2008-06-16	8.72	8.77	8.65	8.75	67973
2008-06-17	8.75	8.76	8.54	8.57	87216
2008-06-18	8.49	8.65	8.31	8.60	86534
2008-06-19	8.60	8.75	8.40	8.71	70371
2008-06-20	8.68	9.25	8.11	8.49	715633
2008-06-23	8.53	8.66	8.27	8.29	67744
2008-06-24	8.24	8.39	8.08	8.08	100451
2008-06-25	8.10	8.41	8.10	8.41	191933
2008-06-26	8.29	8.55	8.07	8.10	127953
2008-06-27	8.05	8.23	7.90	7.93	282567
2008-06-30	7.95	8.26	7.84	7.85	204654
2008-07-01	7.78	8.12	7.77	8.12	137059
2008-07-02	8.09	8.15	7.91	7.99	179318
2008-07-03	8.00	8.02	7.79	7.90	56993
2008-07-07	7.94	7.97	7.67	7.72	173251
2008-07-08	7.75	8.05	7.75	8.04	194869
2008-07-09	8.04	8.04	7.75	7.76	123313
2008-07-10	7.77	8.24	7.73	8.22	129375
2008-07-11	8.13	8.64	7.95	8.60	217319
2008-07-14	8.69	8.90	8.50	8.61	142584
2008-07-15	8.50	8.56	8.05	8.06	218519
2008-07-16	8.11	8.50	8.00	8.41	151511
2008-07-17	8.46	8.55	8.15	8.55	85519
2008-07-18	8.60	8.70	8.24	8.24	88262
2008-07-21	8.26	8.34	8.09	8.23	155259
2008-07-22	8.16	8.44	8.08	8.30	179502
2008-07-23	8.31	8.65	8.12	8.62	302847
2008-07-24	9.25	10.42	9.25	10.06	732073
2008-07-25	10.13	10.15	9.71	9.81	182533
2008-07-28	9.75	10.17	9.75	9.91	423505
2008-07-29	9.98	10.50	9.98	10.26	278753
2008-07-30	10.33	10.45	10.24	10.37	138523
2008-07-31	10.23	10.28	10.04	10.12	170449
2008-08-01	10.18	10.45	10.07	10.38	131364
2008-08-04	10.38	10.53	10.20	10.50	214160
2008-08-05	10.60	10.64	10.17	10.60	130449
2008-08-06	10.61	11.00	10.50	10.92	120272
2008-08-07	10.85	10.85	10.50	10.51	143060
2008-08-08	10.54	11.06	10.54	11.03	138412
2008-08-11	11.07	11.55	10.94	11.42	169864
2008-08-12	11.26	11.33	11.01	11.05	127939
2008-08-13	11.06	11.26	10.88	11.17	83393
2008-08-14	11.06	11.35	10.96	11.03	79624
2008-08-15	11.23	11.30	10.65	11.03	162015
2008-08-18	11.03	11.03	10.40	10.61	129324
2008-08-19	10.55	10.75	10.42	10.52	220355
2008-08-20	10.69	11.00	10.59	10.66	189082
2008-08-21	10.56	10.96	10.56	10.94	138151
2008-08-22	11.12	11.40	11.00	11.38	142274
2008-08-25	11.38	11.38	10.81	10.90	158896
2008-08-26	11.39	11.63	11.21	11.45	240169
2008-08-27	11.51	11.83	11.44	11.54	153961
2008-08-28	11.56	11.89	11.56	11.89	118161
2008-08-29	11.84	12.00	11.36	11.81	176002
2008-09-02	12.00	12.30	11.62	11.83	187380
2008-09-03	11.82	11.99	11.66	11.93	158529
2008-09-04	11.79	11.96	11.53	11.66	165952
2008-09-05	11.59	11.65	11.17	11.44	137552
2008-09-08	11.75	11.98	11.56	11.87	170520
2008-09-09	11.88	12.07	11.44	11.44	148077
2008-09-10	11.63	11.84	11.32	11.82	193359
2008-09-11	11.62	12.00	11.51	11.79	205266
2008-09-12	11.71	11.85	11.51	11.81	264986
2008-09-15	11.46	11.89	11.24	11.38	83732
2008-09-16	11.34	11.87	10.93	11.85	151337
2008-09-17	11.66	11.66	10.62	10.63	238056
2008-09-18	10.87	12.86	10.36	12.69	363698
2008-09-19	12.87	12.87	11.56	11.96	569925
2008-09-22	11.57	11.78	10.65	10.87	542033
2008-09-23	10.90	11.29	10.67	11.00	191648
2008-09-24	11.00	11.24	10.09	10.12	269567
2008-09-25	10.22	10.70	10.09	10.52	212092
2008-09-26	10.25	10.92	10.25	10.88	125767
2008-09-29	10.67	10.69	9.63	10.02	237334
2008-09-30	10.13	10.29	9.94	10.20	217450
2008-10-01	10.13	10.30	9.90	10.24	407262
2008-10-02	10.16	10.16	9.49	9.58	155377
2008-10-03	9.74	9.99	9.07	9.11	129215
2008-10-06	9.00	9.37	8.51	9.25	143244
2008-10-07	9.26	9.32	8.29	8.29	192062
2008-10-08	8.15	9.23	8.08	8.41	271738
2008-10-09	8.73	9.15	7.85	7.85	297430
2008-10-10	7.59	8.44	6.95	7.92	308791
2008-10-13	8.28	9.21	8.25	9.15	271043
2008-10-14	9.50	9.50	8.01	8.55	253468
2008-10-15	8.40	8.52	7.78	7.82	233858
2008-10-16	7.95	8.98	7.33	8.89	199501
2008-10-17	8.50	9.32	8.03	8.50	292254
2008-10-20	8.64	8.84	8.00	8.80	117748
2008-10-21	8.64	9.07	8.60	8.64	99801
2008-10-22	8.55	8.89	8.06	8.25	93610
2008-10-23	8.30	8.50	7.72	8.07	199480
2008-10-24	7.50	7.90	7.25	7.59	155033
2008-10-27	7.38	7.96	7.14	7.31	151979
2008-10-28	7.60	8.05	6.88	7.49	308239
2008-10-29	7.52	7.83	7.05	7.13	177643
2008-10-30	7.36	8.37	7.36	8.22	368652
2008-10-31	8.57	10.31	8.51	10.24	483146
2008-11-03	10.24	10.50	9.80	9.98	330718
2008-11-04	10.15	10.93	10.15	10.67	211890
2008-11-05	10.68	11.10	10.06	10.10	232651
2008-11-06	10.17	10.91	10.08	10.36	291408
2008-11-07	10.49	10.78	10.13	10.57	164861
2008-11-10	10.78	10.78	10.21	10.38	107752
2008-11-11	10.30	10.66	10.09	10.29	120794
2008-11-12	10.13	10.50	9.38	9.44	187306
2008-11-13	9.43	10.60	8.77	10.53	256137
2008-11-14	10.27	10.69	9.93	10.36	281914
2008-11-17	10.22	10.57	9.92	9.92	93472
2008-11-18	9.86	10.31	9.10	10.00	300250
2008-11-19	10.00	10.34	8.77	8.81	155213
2008-11-20	8.75	8.98	7.90	7.91	229263
2008-11-21	8.07	8.75	7.85	8.71	312484
2008-11-24	8.89	9.10	8.52	8.67	264324
2008-11-25	8.82	8.82	8.26	8.49	166061
2008-11-26	8.29	9.29	8.22	9.28	194472
2008-11-28	9.12	9.26	8.89	9.22	48464
2008-12-01	8.94	9.40	8.41	8.43	208393
2008-12-02	8.63	8.84	8.32	8.83	116994
2008-12-03	8.54	9.26	8.27	8.71	144385
2008-12-04	8.58	9.14	8.19	8.28	183798
2008-12-05	8.21	8.75	7.80	8.60	206639
2008-12-08	8.66	8.98	8.38	8.61	185507
2008-12-09	8.47	9.17	8.44	8.62	192451
2008-12-10	8.71	9.00	8.42	8.78	96583
2008-12-11	8.00	8.00	7.38	7.48	209282
2008-12-12	7.28	7.73	6.96	7.55	217792
2008-12-15	7.59	7.63	7.11	7.30	126274
2008-12-16	7.50	8.20	7.13	8.06	156736
2008-12-17	7.95	8.25	7.72	7.78	175551
2008-12-18	7.78	7.83	7.20	7.39	128932
2008-12-19	7.56	8.35	7.44	7.96	263360
2008-12-22	7.97	8.17	7.47	7.86	110977
2008-12-23	7.99	8.21	7.69	7.79	76264
2008-12-24	7.82	7.97	7.51	7.55	61141
2008-12-26	7.60	7.85	7.47	7.58	48141
2008-12-29	7.59	7.82	7.33	7.58	77587
2008-12-30	7.65	8.00	7.52	8.00	101989
2008-12-31	8.03	8.25	7.86	8.11	130376
2009-01-02	8.14	8.50	8.12	8.33	108616
2009-01-05	7.29	7.29	6.26	6.77	540291
2009-01-06	6.82	7.77	6.77	7.61	459397
2009-01-07	7.94	8.11	7.42	8.04	373267
2009-01-08	7.94	8.00	7.63	7.88	188294
2009-01-09	7.90	8.04	7.53	7.56	267404
2009-01-12	7.55	7.86	7.46	7.68	301889
2009-01-13	7.66	7.88	7.51	7.70	160527
2009-01-14	7.56	7.89	7.29	7.30	201361
2009-01-15	7.18	7.55	7.10	7.47	273499
2009-01-16	7.57	7.92	7.55	7.90	134900
2009-01-20	7.79	7.79	7.33	7.35	118748
2009-01-21	7.50	7.83	7.21	7.81	79889
2009-01-22	7.64	7.70	7.16	7.18	171409
2009-01-23	7.18	7.94	7.18	7.69	115512
2009-01-26	7.68	7.90	7.53	7.87	104078
2009-01-27	7.90	7.94	7.59	7.88	83279
2009-01-28	7.94	8.03	7.68	7.97	157480
2009-01-29	7.65	8.00	7.65	7.73	125878
2009-01-30	7.80	7.89	7.57	7.60	131080
2009-02-02	7.54	7.77	7.44	7.73	101109
2009-02-03	7.85	8.11	7.50	8.04	127922
2009-02-04	8.04	8.09	7.61	7.65	119183
2009-02-05	7.68	8.30	7.65	8.05	167349
2009-02-06	8.02	8.75	8.02	8.65	208949
2009-02-09	8.54	8.89	8.35	8.84	196949
2009-02-10	8.73	8.98	7.90	7.95	284731
2009-02-11	8.02	8.10	7.77	7.97	186289
2009-02-12	7.84	8.08	7.55	7.96	185623
2009-02-13	7.96	8.15	7.80	7.99	179767
2009-02-17	7.63	7.79	7.51	7.53	206031
2009-02-18	7.60	7.86	7.53	7.60	110913
2009-02-19	7.70	8.10	7.65	7.79	168871
2009-02-20	7.66	7.81	7.50	7.63	135516
2009-02-23	7.69	7.86	6.86	7.09	214799
2009-02-24	7.18	7.53	7.01	7.47	125601
2009-02-25	7.40	7.40	7.11	7.25	127489
2009-02-26	7.31	7.52	7.18	7.25	166268
2009-02-27	7.09	7.40	7.09	7.16	190509
2009-03-02	7.05	7.40	6.80	6.81	190719
2009-03-03	6.92	6.93	6.62	6.66	186327
2009-03-04	6.81	7.11	6.77	7.01	180830
2009-03-05	6.84	7.00	6.52	6.55	140696
2009-03-06	6.62	6.79	6.53	6.78	221812
2009-03-09	6.68	6.82	6.60	6.61	90622
2009-03-10	6.79	7.26	6.74	7.25	97196
2009-03-11	7.32	7.45	6.94	7.18	116895
2009-03-12	7.14	7.79	6.98	7.79	100868
2009-03-13	7.82	7.91	7.57	7.80	66554
2009-03-16	7.87	7.94	7.26	7.31	133583
2009-03-17	7.33	7.60	7.29	7.52	98853
2009-03-18	7.46	7.75	7.41	7.71	97633
2009-03-19	7.81	7.81	7.58	7.71	67668
2009-03-20	7.74	7.74	7.18	7.19	206454
2009-03-23	7.41	7.62	7.35	7.55	159880
2009-03-24	7.39	7.61	7.35	7.39	77021
2009-03-25	7.42	7.79	7.39	7.79	151949
2009-03-26	7.89	8.57	7.78	8.57	196442
2009-03-27	8.35	8.61	7.50	7.60	235538
2009-03-30	7.45	7.68	7.15	7.64	130405
2009-03-31	7.74	7.92	7.57	7.67	140897
2009-04-01	7.61	7.91	7.33	7.87	101307
2009-04-02	8.09	8.54	7.99	8.21	130835
2009-04-03	8.21	8.63	8.19	8.60	85011
2009-04-06	8.49	8.49	7.85	8.08	118907
2009-04-07	7.94	8.11	7.70	7.73	182605
2009-04-08	7.79	7.79	6.88	7.05	326060
2009-04-09	7.26	7.47	6.80	6.95	345013
2009-04-13	6.90	7.68	6.84	7.66	164300
2009-04-14	7.48	7.60	7.26	7.48	96825
2009-04-15	7.42	7.64	7.32	7.63	96210
2009-04-16	7.70	7.81	7.25	7.75	165947
2009-04-17	7.79	7.94	7.58	7.88	103098
2009-04-20	7.75	7.81	7.36	7.55	80354
2009-04-21	7.54	8.20	7.43	8.00	166595
2009-04-22	7.82	8.06	7.59	7.68	76912
2009-04-23	7.71	7.71	7.11	7.26	204023
2009-04-24	6.85	7.17	6.60	7.02	445478
2009-04-27	6.88	6.94	6.55	6.63	187004
2009-04-28	6.58	6.83	6.40	6.75	168545
2009-04-29	6.80	7.23	6.70	7.20	160806
2009-04-30	7.24	7.40	7.08	7.27	196910
2009-05-01	7.27	7.40	6.93	7.32	126520
2009-05-04	7.32	7.55	7.18	7.51	146384
2009-05-05	7.44	7.46	7.06	7.10	189899
2009-05-06	7.17	7.35	7.02	7.33	164705
2009-05-07	7.40	7.58	7.10	7.50	166267
2009-05-08	7.58	7.90	7.33	7.78	134342
2009-05-11	7.61	7.77	7.37	7.76	63315
2009-05-12	7.80	7.80	7.54	7.59	112053
2009-05-13	7.42	7.54	7.25	7.25	111931
2009-05-14	7.31	7.57	7.21	7.52	98053
2009-05-15	7.50	7.67	7.33	7.46	68597
2009-05-18	7.54	7.76	7.45	7.71	63607
2009-05-19	7.70	7.95	7.50	7.82	75367
2009-05-20	7.86	8.12	7.68	7.74	107174
2009-05-21	7.66	7.75	7.33	7.67	87056
2009-05-22	7.70	7.90	7.38	7.78	62198
2009-05-26	7.68	8.40	7.62	8.40	129048
2009-05-27	8.30	8.36	8.18	8.22	82193
2009-05-28	8.15	8.37	8.07	8.30	137273
2009-05-29	8.35	8.69	8.04	8.66	399781
2009-06-01	8.70	9.23	8.19	9.15	115363
2009-06-02	9.12	9.75	8.70	9.65	276784
2009-06-03	9.53	9.81	9.25	9.55	209667
2009-06-04	9.62	9.87	9.40	9.75	96530
2009-06-05	9.83	9.83	9.47	9.62	77422
2009-06-08	9.60	9.94	9.25	9.78	89840
2009-06-09	9.81	9.95	9.62	9.66	48190
2009-06-10	9.72	9.84	9.31	9.60	225677
2009-06-11	9.66	10.05	9.39	9.94	123224
2009-06-12	9.87	10.01	9.61	9.99	59401
2009-06-15	9.81	10.07	9.39	9.52	122474
2009-06-16	9.58	9.83	9.50	9.75	73355
2009-06-17	9.74	10.72	9.52	10.32	157332
2009-06-18	10.27	10.30	9.87	10.23	80221
2009-06-19	10.42	10.45	10.02	10.12	173993
2009-06-22	10.09	10.16	9.74	9.74	185757
2009-06-23	9.85	10.15	9.75	9.77	96799
2009-06-24	9.87	10.15	9.61	9.61	91288
2009-06-25	9.56	10.12	9.56	10.07	102295
2009-06-26	9.98	10.06	9.71	10.01	375330
2009-06-29	10.02	10.15	9.83	9.98	133011
2009-06-30	9.96	10.10	9.71	9.75	83618
2009-07-01	9.86	10.10	9.79	9.95	103753
2009-07-02	9.80	9.98	9.39	9.47	112674
2009-07-06	9.46	10.25	9.46	10.08	203966
2009-07-07	10.07	10.19	9.71	9.72	103447
2009-07-08	9.80	10.04	9.47	9.71	100324
2009-07-09	9.80	10.05	9.63	9.90	82180
2009-07-10	9.89	10.24	9.82	10.22	190179
2009-07-13	10.25	10.55	9.99	10.50	163861
2009-07-14	10.52	10.65	10.43	10.60	98138
2009-07-15	10.77	10.87	10.63	10.83	214018
2009-07-16	10.73	10.85	10.60	10.67	154273
2009-07-17	10.70	10.81	9.74	10.25	162659
2009-07-20	10.28	10.61	10.24	10.58	84928
2009-07-21	10.60	10.60	10.23	10.58	85719
2009-07-22	10.49	10.56	10.26	10.54	96262
2009-07-23	10.50	10.80	10.03	10.31	108278
2009-07-24	10.25	10.85	10.20	10.63	200710
2009-07-27	10.64	10.65	10.29	10.43	88280
2009-07-28	10.32	10.60	10.26	10.52	98242
2009-07-29	10.46	10.54	10.31	10.45	105624
2009-07-30	10.45	10.57	10.26	10.43	117127
2009-07-31	10.40	10.41	10.06	10.21	105677
2009-08-03	10.35	10.42	10.20	10.27	81162
2009-08-04	10.18	10.26	9.93	10.21	99885
2009-08-05	10.19	10.19	9.69	9.80	92702
2009-08-06	9.83	10.20	9.69	9.75	106736
2009-08-07	9.93	10.11	9.62	9.65	169986
2009-08-10	9.56	9.93	9.56	9.67	69072
2009-08-11	9.64	9.78	9.41	9.49	91300
2009-08-12	9.47	9.77	9.43	9.52	135974
2009-08-13	9.55	9.70	9.34	9.45	82722
2009-08-14	9.42	9.60	9.10	9.25	203150
2009-08-17	9.08	9.25	8.89	9.08	86101
2009-08-18	9.11	9.65	9.00	9.05	92175
2009-08-19	8.95	9.17	8.95	9.05	99363
2009-08-20	9.05	9.16	8.88	8.98	99119
2009-08-21	9.10	9.17	8.91	9.00	241678
2009-08-24	9.05	9.23	8.91	9.05	117293
2009-08-25	9.05	9.22	9.05	9.09	84696
2009-08-26	9.10	9.19	8.98	9.04	240514
2009-08-27	9.04	9.16	8.35	8.83	138584
2009-08-28	8.87	8.99	8.68	8.80	108038
2009-08-31	8.69	8.79	8.35	8.57	153263
2009-09-01	8.52	8.55	8.15	8.17	123236
2009-09-02	8.27	8.46	8.18	8.18	58874
2009-09-03	8.25	8.33	8.11	8.27	70494
2009-09-04	8.23	8.46	8.15	8.45	78504
2009-09-08	8.75	8.75	8.27	8.34	108046
2009-09-09	8.31	8.53	8.28	8.49	95583
2009-09-10	8.46	8.67	8.36	8.54	141694
2009-09-11	8.58	8.63	8.44	8.46	89668
2009-09-14	8.42	8.52	8.33	8.41	49719
2009-09-15	8.37	8.51	8.37	8.50	132152
2009-09-16	8.52	8.62	8.43	8.50	143311
2009-09-17	8.53	8.80	8.53	8.65	118854
2009-09-18	8.66	8.82	8.63	8.75	266988
2009-09-21	8.73	8.88	8.72	8.79	144296
2009-09-22	8.84	8.97	8.73	8.89	144822
2009-09-23	8.90	9.03	8.89	8.93	223453
2009-09-24	8.94	9.04	8.61	8.83	119874
2009-09-25	8.90	9.01	8.80	8.89	90399
2009-09-28	8.97	9.12	8.61	8.93	104517
2009-09-29	8.97	9.00	8.71	8.85	64415
2009-09-30	8.75	8.79	8.30	8.52	213993
2009-10-01	8.43	8.52	8.38	8.45	243301
2009-10-02	8.45	8.53	8.30	8.48	155166
2009-10-05	8.50	8.64	8.45	8.61	87290
2009-10-06	8.64	8.90	8.60	8.75	70584
2009-10-07	8.75	8.86	8.51	8.81	113852
2009-10-08	8.90	8.94	8.54	8.76	110648
2009-10-09	8.75	8.94	8.71	8.92	86437
2009-10-12	8.94	8.99	8.71	8.79	36597
2009-10-13	8.75	8.85	8.60	8.81	49534
2009-10-14	8.83	8.83	8.61	8.70	89147
2009-10-15	8.59	8.67	8.50	8.59	146471
2009-10-16	8.55	8.70	8.55	8.60	151103
2009-10-19	8.66	8.81	8.47	8.80	76706
2009-10-20	8.79	8.81	8.63	8.71	125733
2009-10-21	8.71	9.08	8.67	8.70	137960
2009-10-22	8.66	8.99	8.55	8.98	58031
2009-10-23	8.99	9.08	8.81	8.81	183779
2009-10-26	8.85	9.03	8.70	8.73	96638
2009-10-27	8.73	8.79	8.39	8.49	146122
2009-10-28	8.50	8.64	8.30	8.49	145584
2009-10-29	8.50	8.68	8.38	8.55	212265
2009-10-30	8.41	8.47	7.90	7.95	494584
2009-11-02	7.98	7.98	7.40	7.43	357183
2009-11-03	7.39	7.44	6.99	7.36	226780
2009-11-04	7.37	7.60	7.19	7.19	202028
2009-11-05	7.27	7.31	7.14	7.20	247954
2009-11-06	7.12	7.38	7.12	7.37	109348
2009-11-09	7.40	7.66	7.40	7.60	140183
2009-11-10	7.57	7.73	7.37	7.44	68869
2009-11-11	7.50	7.61	7.36	7.44	54078
2009-11-12	7.49	7.49	7.30	7.38	191706
2009-11-13	7.39	7.59	7.35	7.50	52149
2009-11-16	7.58	7.92	7.33	7.86	100691
2009-11-17	7.82	7.92	7.78	7.90	130506
2009-11-18	7.90	7.96	7.69	7.78	177024
2009-11-19	7.70	7.73	7.43	7.69	120369
2009-11-20	7.62	7.79	7.59	7.70	65790
2009-11-23	7.82	7.94	7.75	7.90	67400
2009-11-24	7.87	8.07	7.71	8.03	98276
2009-11-25	7.99	8.04	7.65	7.67	94760
2009-11-27	7.45	7.64	7.43	7.62	64345
2009-11-30	7.58	7.96	7.31	7.89	195160
2009-12-01	7.98	8.23	7.95	8.02	83017
2009-12-02	8.00	8.23	7.86	7.97	82365
2009-12-03	8.02	8.19	7.81	7.83	101743
2009-12-04	8.00	8.26	7.90	8.19	66113
2009-12-07	8.16	8.21	7.93	8.13	31720
2009-12-08	8.07	8.20	7.90	8.07	48837
2009-12-09	8.10	8.10	7.80	7.94	64607
2009-12-10	7.99	8.03	7.85	7.91	84443
2009-12-11	7.97	8.20	7.97	8.10	89191
2009-12-14	8.12	8.50	8.10	8.50	78147
2009-12-15	8.44	8.69	8.44	8.60	115750
2009-12-16	8.69	8.78	8.50	8.72	81654
2009-12-17	8.69	8.93	8.68	8.90	119891
2009-12-18	8.98	9.17	8.80	9.11	436861
2009-12-21	9.15	9.18	8.82	8.97	107746
2009-12-22	9.00	9.10	8.80	8.85	92597
2009-12-23	8.92	9.08	8.79	8.97	66353
2009-12-24	9.00	9.00	8.86	8.96	19609
2009-12-28	8.99	9.16	8.86	9.15	53943
2009-12-29	9.00	9.26	9.00	9.19	69389
2009-12-30	9.18	9.43	9.05	9.43	63666
2009-12-31	9.42	9.57	9.11	9.12	63391
2010-01-04	9.25	9.46	9.13	9.35	62265
2010-01-05	9.35	9.46	9.09	9.11	88944
2010-01-06	9.13	9.21	8.88	9.02	98725
2010-01-07	9.04	9.26	8.87	9.25	73856
2010-01-08	9.19	9.49	9.09	9.47	69349
2010-01-11	9.48	9.50	9.34	9.48	65818
2010-01-12	9.40	9.49	9.40	9.47	56045
2010-01-13	9.47	9.80	9.44	9.61	73393
2010-01-14	9.61	10.07	9.61	9.91	68800
2010-01-15	9.95	9.95	9.18	9.24	129209
2010-01-19	9.28	9.62	9.28	9.61	99245
2010-01-20	9.52	9.60	9.26	9.44	122708
2010-01-21	9.48	9.95	9.27	9.84	156379
2010-01-22	9.85	10.64	9.69	10.42	276472
2010-01-25	10.49	10.49	10.22	10.39	99496
2010-01-26	10.31	10.32	9.78	9.95	104363
2010-01-27	9.91	10.25	9.91	10.14	87742
2010-01-28	10.13	10.13	9.52	9.62	92957
2010-01-29	9.66	10.05	9.59	9.60	95342
2010-02-01	9.62	9.87	9.47	9.61	53336
2010-02-02	9.59	9.82	9.37	9.41	66506
2010-02-03	9.35	9.60	9.27	9.41	51817
2010-02-04	9.37	9.39	9.26	9.26	65866
2010-02-05	9.25	9.54	9.24	9.54	54282
2010-02-08	9.49	9.70	9.37	9.43	51023
2010-02-09	9.56	9.90	9.46	9.78	64400
2010-02-10	9.71	9.77	9.31	9.42	66382
2010-02-11	9.38	9.43	9.21	9.38	110745
2010-02-12	9.32	9.61	9.32	9.47	109335
2010-02-16	9.57	9.57	9.35	9.45	36415
2010-02-17	9.51	9.65	9.43	9.56	72457
2010-02-18	9.53	9.63	9.40	9.52	67314
2010-02-19	9.52	9.78	9.36	9.78	92996
2010-02-22	9.77	9.78	9.48	9.54	55955
2010-02-23	9.53	10.27	9.42	10.24	147809
2010-02-24	10.24	10.29	10.10	10.22	91560
2010-02-25	10.07	10.25	9.97	10.15	53471
2010-02-26	10.18	10.38	10.12	10.14	81952
2010-03-01	10.22	10.59	10.06	10.50	84395
2010-03-02	10.53	10.75	10.22	10.74	75282
2010-03-03	10.76	11.12	10.49	11.03	136218
2010-03-04	11.08	11.13	10.80	10.92	141230
2010-03-05	10.94	11.12	10.90	11.10	86132
2010-03-08	11.06	11.11	10.93	11.04	89364
2010-03-09	10.97	11.19	10.86	11.00	209638
2010-03-10	11.08	12.32	11.05	12.30	399875
2010-03-11	12.27	12.29	11.89	12.05	125499
2010-03-12	12.06	12.10	11.61	11.81	104446
2010-03-15	11.77	11.98	11.56	11.74	74139
2010-03-16	11.52	11.68	11.34	11.57	73649
2010-03-17	11.62	11.88	11.28	11.81	83271
2010-03-18	11.75	11.94	11.61	11.73	40288
2010-03-19	11.79	11.79	11.13	11.28	120472
2010-03-22	11.23	11.53	11.13	11.25	100304
2010-03-23	11.25	11.39	11.14	11.24	101963
2010-03-24	11.23	11.29	11.04	11.07	84625
2010-03-25	11.16	11.39	11.05	11.08	51590
2010-03-26	11.14	11.19	10.87	11.08	39334
2010-03-29	11.14	11.22	10.98	11.00	77332
2010-03-30	10.98	11.29	10.96	11.04	49478
2010-03-31	10.97	11.09	10.62	10.64	126916
2010-04-01	10.65	10.84	10.30	10.54	70046
2010-04-05	10.59	10.89	10.54	10.86	85789
2010-04-06	10.79	11.10	10.72	11.03	60153
2010-04-07	11.00	11.28	10.99	11.11	69684
2010-04-08	11.10	11.11	10.86	10.99	59960
2010-04-09	10.96	11.00	10.51	10.58	54168
2010-04-12	10.63	10.85	10.42	10.49	82543
2010-04-13	10.50	10.50	10.23	10.39	75074
2010-04-14	10.45	10.88	10.45	10.83	59027
2010-04-15	10.79	11.02	10.79	10.95	33733
2010-04-16	10.96	11.20	10.80	11.04	94530
2010-04-19	10.98	11.10	10.67	11.07	108365
2010-04-20	11.08	11.34	11.04	11.34	67802
2010-04-21	11.32	11.48	11.03	11.09	73726
2010-04-22	10.97	11.35	10.67	11.14	257530
2010-04-23	11.22	11.39	10.99	11.15	90951
2010-04-26	11.17	11.27	10.98	10.99	71060
2010-04-27	10.93	11.05	10.62	10.65	70814
2010-04-28	10.73	11.05	10.65	10.80	55253
2010-04-29	10.85	11.25	10.74	11.23	69151
2010-04-30	11.26	11.26	10.71	10.71	134801
2010-05-03	10.75	11.04	10.75	11.02	60200
2010-05-04	10.87	10.96	10.61	10.65	73401
2010-05-05	10.60	10.74	10.20	10.20	99803
2010-05-06	10.20	10.52	9.52	9.76	190253
2010-05-07	9.66	10.05	9.38	9.49	211827
2010-05-10	9.85	9.95	8.78	9.39	436699
2010-05-11	9.35	9.72	9.26	9.62	122931
2010-05-12	9.63	10.06	9.60	9.95	123159
2010-05-13	9.96	9.96	9.45	9.66	136145
2010-05-14	9.54	9.66	9.40	9.61	129986
2010-05-17	9.71	9.94	9.41	9.93	164544
2010-05-18	10.03	10.03	9.62	9.71	56714
2010-05-19	9.72	9.72	9.44	9.62	86596
2010-05-20	9.45	9.51	9.17	9.27	143619
2010-05-21	9.25	9.55	9.11	9.26	141127
2010-05-24	9.22	9.28	8.91	8.93	109119
2010-05-25	8.76	8.86	8.59	8.83	95029
2010-05-26	8.86	9.26	8.86	9.06	126415
2010-05-27	9.25	9.50	9.21	9.47	84010
2010-05-28	9.42	9.51	9.20	9.24	85375
2010-06-01	9.15	9.36	8.81	8.82	101016
2010-06-02	8.82	9.58	8.82	9.50	123323
2010-06-03	9.46	9.94	9.46	9.78	127580
2010-06-04	9.62	9.69	9.00	9.02	117456
2010-06-07	9.05	9.05	8.51	8.54	96346
2010-06-08	8.56	8.65	8.16	8.18	175258
2010-06-09	8.27	8.31	7.86	7.95	118902
2010-06-10	8.03	8.17	7.96	8.10	114448
2010-06-11	8.04	8.44	8.04	8.21	96796
2010-06-14	8.26	8.44	8.21	8.24	99294
2010-06-15	8.27	8.64	8.16	8.58	103244
2010-06-16	8.54	8.59	8.05	8.18	140415
2010-06-17	8.18	8.50	8.14	8.40	60660
2010-06-18	8.45	8.76	8.41	8.45	123243
2010-06-21	8.55	8.55	8.22	8.36	49754
2010-06-22	8.36	8.62	8.33	8.36	60548
2010-06-23	8.36	8.48	8.13	8.32	53201
2010-06-24	8.29	8.40	8.16	8.25	37545
2010-06-25	8.31	8.59	8.22	8.58	369752
2010-06-28	8.50	8.63	8.22	8.26	68467
2010-06-29	8.12	8.16	7.95	8.03	89497
2010-06-30	8.05	8.31	8.02	8.27	84319
2010-07-01	8.24	8.38	7.81	7.90	90162
2010-07-02	7.98	8.07	7.56	7.56	74114
2010-07-06	7.70	7.77	7.30	7.37	119319
2010-07-07	7.42	7.63	7.29	7.63	66028
2010-07-08	7.69	7.82	7.50	7.79	68502
2010-07-09	7.76	8.10	7.72	8.08	64938
2010-07-12	8.03	8.31	7.71	7.77	53703
2010-07-13	7.89	8.31	7.83	8.29	96255
2010-07-14	8.24	8.42	8.19	8.29	65349
2010-07-15	8.28	8.35	8.16	8.30	67004
2010-07-16	8.22	8.31	8.05	8.06	91903
2010-07-19	8.11	8.16	7.89	8.05	49745
2010-07-20	7.97	8.40	7.89	8.34	52934
2010-07-21	8.42	8.42	7.94	7.96	48195
2010-07-22	8.08	8.71	8.08	8.64	117687
2010-07-23	8.63	9.15	8.63	9.07	190524
2010-07-26	9.07	9.07	8.73	8.98	94922
2010-07-27	9.01	9.07	8.73	8.79	109232
2010-07-28	8.80	8.85	8.51	8.59	69182
2010-07-29	8.72	8.72	8.37	8.51	54847
2010-07-30	8.38	8.70	8.17	8.31	79814
2010-08-02	8.47	8.71	8.35	8.59	88668
2010-08-03	8.59	8.93	8.56	8.80	106739
2010-08-04	8.82	9.31	8.82	9.25	108689
2010-08-05	9.16	9.27	9.05	9.20	78066
2010-08-06	9.09	9.19	8.91	9.16	50221
2010-08-09	9.26	9.35	9.18	9.33	101300
2010-08-10	9.20	9.53	9.18	9.35	88953
2010-08-11	9.26	9.26	8.73	8.85	97552
2010-08-12	8.73	9.00	8.65	8.85	61135
2010-08-13	8.85	9.23	8.54	8.57	72922
2010-08-16	8.51	8.93	8.51	8.76	53680
2010-08-17	8.87	9.18	8.74	9.13	56635
2010-08-18	9.12	9.24	8.93	9.09	64630
2010-08-19	9.01	9.15	8.42	8.45	78046
2010-08-20	8.44	8.56	8.36	8.45	78806
2010-08-23	8.50	8.70	8.12	8.14	129692
2010-08-24	8.06	8.21	8.00	8.02	41669
2010-08-25	8.01	8.19	7.82	8.08	53695
2010-08-26	8.08	8.30	7.94	7.98	53463
2010-08-27	8.09	8.23	7.75	8.14	62832
2010-08-30	8.12	8.19	7.85	7.86	53626
2010-08-31	7.85	7.92	7.58	7.60	101642
2010-09-01	7.71	8.02	7.65	7.91	78367
2010-09-02	7.85	7.86	7.52	7.61	103557
2010-09-03	7.72	7.91	7.69	7.89	58410
2010-09-07	7.84	8.00	7.62	7.63	71310
2010-09-08	7.67	7.97	7.67	7.96	80204
2010-09-09	8.11	8.21	7.98	8.06	74967
2010-09-10	8.06	8.26	8.04	8.11	51896
2010-09-13	8.21	8.41	8.20	8.39	92808
2010-09-14	8.38	8.49	8.27	8.39	56536
2010-09-15	8.38	8.48	8.35	8.41	33906
2010-09-16	8.40	8.48	8.35	8.42	42516
2010-09-17	8.52	8.62	8.45	8.52	134557
2010-09-20	8.51	9.20	8.51	9.16	108184
2010-09-21	9.12	9.34	9.04	9.13	95997
2010-09-22	9.07	9.23	8.87	9.21	54350
2010-09-23	9.12	9.31	8.96	8.98	77684
2010-09-24	9.11	9.45	9.07	9.43	65120
2010-09-27	9.46	9.47	9.02	9.17	28086
2010-09-28	9.23	9.49	8.92	9.42	88055
2010-09-29	9.37	9.55	9.18	9.46	76729
2010-09-30	9.53	9.53	9.36	9.49	135230
2010-10-01	9.56	9.56	9.37	9.50	47715
2010-10-04	9.50	9.55	9.40	9.46	66810
2010-10-05	9.56	10.35	9.49	10.15	98027
2010-10-06	10.15	10.15	9.87	10.07	71304
2010-10-07	10.11	10.15	9.93	9.95	86278
2010-10-08	9.95	10.12	9.83	10.06	52945
2010-10-11	10.01	10.12	9.83	9.87	40331
2010-10-12	9.83	10.05	9.60	10.01	64400
2010-10-13	10.04	10.16	9.88	10.08	58309
2010-10-14	10.04	10.60	9.99	10.59	71938
2010-10-15	10.70	10.80	10.48	10.51	95877
2010-10-18	10.57	10.84	10.05	10.79	109982
2010-10-19	10.58	10.73	10.33	10.50	143591
2010-10-20	10.50	10.55	9.40	9.68	146219
2010-10-21	9.76	9.91	9.49	9.70	118465
2010-10-22	9.74	9.85	9.59	9.76	38520
2010-10-25	9.88	10.05	9.67	9.93	62443
2010-10-26	9.84	9.92	9.66	9.87	72239
2010-10-27	9.77	9.86	9.56	9.66	53575
2010-10-28	9.78	9.78	9.36	9.37	121876
2010-10-29	9.29	10.05	9.29	9.66	115125
2010-11-01	9.73	10.00	9.49	9.81	106861
2010-11-02	9.90	10.26	9.79	10.24	80090
2010-11-03	10.20	10.24	9.90	10.03	61480
2010-11-04	10.11	10.50	10.09	10.48	82585
2010-11-05	10.45	10.55	10.33	10.44	41239
2010-11-08	10.36	10.50	10.26	10.38	78869
2010-11-09	10.41	10.45	10.04	10.12	56007
2010-11-10	10.16	10.66	10.07	10.55	88082
2010-11-11	10.38	10.54	10.10	10.18	41158
2010-11-12	10.04	10.41	10.04	10.08	76847
2010-11-15	10.18	10.33	9.97	10.00	40021
2010-11-16	9.94	10.07	9.68	9.78	70186
2010-11-17	9.82	9.94	9.55	9.57	36768
2010-11-18	9.71	10.06	9.58	9.64	49954
2010-11-19	9.65	9.87	9.54	9.81	52199
2010-11-22	9.74	9.89	9.54	9.82	23416
2010-11-23	9.70	9.77	9.58	9.68	28916
2010-11-24	9.77	10.20	9.77	10.09	69221
2010-11-26	9.91	9.99	9.80	9.81	16633
2010-11-29	9.80	9.84	9.41	9.52	62273
2010-11-30	9.39	9.65	9.29	9.60	93679
2010-12-01	9.79	10.05	9.77	9.95	98644
2010-12-02	9.91	10.33	9.83	9.86	105095
2010-12-03	9.80	9.91	9.80	9.86	46445
2010-12-06	9.86	10.04	9.84	10.00	59275
2010-12-07	10.15	10.75	10.05	10.50	184194
2010-12-08	10.50	10.61	10.30	10.43	142309
2010-12-09	10.52	10.52	10.31	10.47	86995
2010-12-10	10.50	10.74	10.48	10.57	73852
2010-12-13	10.58	10.75	10.46	10.48	133769
2010-12-14	10.55	10.56	10.23	10.49	66122
2010-12-15	10.51	10.73	10.41	10.51	137540
2010-12-16	10.52	10.55	10.37	10.50	74758
2010-12-17	10.48	10.72	10.39	10.71	203500
2010-12-20	10.71	10.71	10.07	10.67	104245
2010-12-21	10.69	11.17	10.46	11.07	157315
2010-12-22	11.11	11.40	10.82	11.33	124030
2010-12-23	11.30	11.39	11.09	11.24	52158
2010-12-27	11.30	11.50	11.23	11.44	33238
2010-12-28	11.42	11.55	11.28	11.42	46323
2010-12-29	11.42	11.61	11.25	11.45	55682
2010-12-30	11.42	11.62	11.40	11.45	60723
2010-12-31	11.45	11.54	11.07	11.10	68446
2011-01-03	11.24	11.50	11.24	11.44	113444
2011-01-04	11.33	11.35	10.88	11.00	118543
2011-01-05	11.00	11.60	10.92	11.50	124798
2011-01-06	11.47	11.64	11.38	11.64	140757
2011-01-07	11.68	11.84	11.57	11.78	96100
2011-01-10	11.70	11.85	11.63	11.63	124625
2011-01-11	11.65	11.74	11.55	11.71	74131
2011-01-12	11.76	12.08	11.66	12.00	111943
2011-01-13	12.00	12.42	11.92	12.19	110786
2011-01-14	12.14	12.25	11.94	11.99	80835
2011-01-18	11.88	11.98	11.74	11.78	69920
2011-01-19	11.77	11.88	11.26	11.28	105132
2011-01-20	11.30	11.79	10.92	11.00	165096
2011-01-21	11.07	11.18	10.68	10.72	112157
2011-01-24	10.71	10.94	10.25	10.93	132955
2011-01-25	10.81	10.99	10.71	10.95	64039
2011-01-26	10.99	11.33	10.80	11.04	134236
2011-01-27	11.00	11.03	10.72	10.73	96002
2011-01-28	10.70	10.75	10.24	10.26	92171
2011-01-31	10.39	10.67	10.30	10.59	99767
2011-02-01	10.65	10.90	10.61	10.84	96710
2011-02-02	10.78	10.93	10.73	10.81	43585
2011-02-03	10.76	10.93	10.60	10.89	75120
2011-02-04	10.87	10.88	10.50	10.65	37870
2011-02-07	10.70	10.96	10.61	10.67	71817
2011-02-08	10.63	10.85	10.63	10.72	50280
2011-02-09	10.66	10.85	10.51	10.71	41950
2011-02-10	10.58	10.79	10.58	10.71	77387
2011-02-11	10.63	10.80	10.63	10.78	63699
2011-02-14	10.79	10.90	10.71	10.80	63637
2011-02-15	10.73	10.91	10.72	10.86	111780
2011-02-16	10.95	11.26	10.95	11.24	79888
2011-02-17	11.23	11.71	11.23	11.59	87618
2011-02-18	11.70	11.84	11.49	11.77	192705
2011-02-22	11.60	11.79	11.44	11.47	229469
2011-02-23	11.43	11.83	11.35	11.52	164197
2011-02-24	11.56	11.83	11.55	11.78	99716
2011-02-25	11.85	11.96	11.66	11.75	77684
2011-02-28	11.77	11.77	10.93	11.08	162637
2011-03-01	11.10	11.10	10.57	10.62	105573
2011-03-02	10.60	10.79	10.50	10.66	70682
2011-03-03	10.83	11.22	10.83	10.95	57002
2011-03-04	10.99	10.99	10.57	10.82	57022
2011-03-07	10.86	10.86	10.24	10.40	40352
2011-03-08	10.40	11.01	10.35	10.94	39819
2011-03-09	10.88	11.00	10.68	10.87	26673
2011-03-10	10.67	10.67	10.35	10.39	69841
2011-03-11	10.36	10.39	10.15	10.20	45894
2011-03-14	10.11	10.29	9.95	9.98	38064
2011-03-15	9.61	9.82	9.50	9.56	63699
2011-03-16	9.53	9.76	9.32	9.40	98652
2011-03-17	9.63	9.63	9.30	9.32	56665
2011-03-18	9.43	10.30	9.29	10.18	140351
2011-03-21	9.60	10.37	9.60	10.25	57546
2011-03-22	10.27	10.27	10.03	10.07	40767
2011-03-23	10.07	10.25	9.99	10.17	51219
2011-03-24	10.28	10.75	10.28	10.71	41460
2011-03-25	10.73	10.73	10.44	10.47	72252
2011-03-28	10.52	10.52	10.03	10.36	46967
2011-03-29	10.38	10.59	10.33	10.52	75030
2011-03-30	10.60	10.71	10.25	10.55	45102
2011-03-31	10.54	10.65	10.40	10.56	55288
2011-04-01	10.60	10.60	10.24	10.34	70491
2011-04-04	10.34	10.60	10.27	10.38	102222
2011-04-05	10.34	10.45	10.32	10.36	50206
2011-04-06	10.45	10.45	10.12	10.14	69667
2011-04-07	10.14	10.14	9.80	9.95	437061
2011-04-08	9.98	10.20	9.86	9.97	41251
2011-04-11	9.95	10.05	9.84	9.93	60915
2011-04-12	9.84	9.91	9.67	9.68	84775
2011-04-13	9.78	9.93	9.41	9.86	176661
2011-04-14	9.80	10.31	9.80	10.25	55199
2011-04-15	10.21	10.46	10.21	10.43	75545
2011-04-18	10.27	10.38	10.20	10.36	50559
2011-04-19	10.42	10.50	10.36	10.47	67530
2011-04-20	10.64	10.95	10.64	10.89	61001
2011-04-21	10.92	11.11	10.77	11.09	142200
2011-04-25	11.33	11.58	11.23	11.54	174623
2011-04-26	11.50	12.36	11.50	12.23	310655
2011-04-27	12.14	12.23	11.90	12.07	126452
2011-04-28	11.99	12.13	11.90	12.09	87946
2011-04-29	12.09	12.20	11.76	11.81	93982
2011-05-02	11.90	12.00	11.50	11.52	81203
2011-05-03	11.50	11.64	11.01	11.31	105558
2011-05-04	11.34	11.71	11.30	11.51	98005
2011-05-05	11.44	11.89	11.33	11.61	119736
2011-05-06	11.81	11.90	11.42	11.53	43439
2011-05-09	11.50	11.50	11.25	11.27	47602
2011-05-10	11.29	11.55	11.22	11.53	85855
2011-05-11	11.46	11.52	11.14	11.25	95846
2011-05-12	11.14	11.63	11.11	11.39	53980
2011-05-13	11.41	11.57	11.25	11.29	50994
2011-05-16	11.21	11.33	11.01	11.15	99074
2011-05-17	11.05	11.30	11.05	11.14	52527
2011-05-18	11.20	11.38	11.02	11.19	55742
2011-05-19	11.23	11.27	11.06	11.12	100082
2011-05-20	11.04	11.25	11.00	11.18	88608
2011-05-23	10.96	11.00	10.81	10.91	54876
2011-05-24	11.00	11.18	10.93	11.14	70265
2011-05-25	11.11	11.49	11.11	11.38	42304
2011-05-26	11.46	11.52	11.28	11.38	57462
2011-05-27	11.42	11.54	11.35	11.38	53817
2011-05-31	11.50	11.82	11.48	11.79	135115
2011-06-01	11.73	11.98	11.31	11.33	77918
2011-06-02	11.38	11.68	11.34	11.60	45758
2011-06-03	11.37	11.88	11.25	11.73	82288
2011-06-06	11.92	12.17	11.85	11.97	198612
2011-06-07	12.01	12.05	11.86	11.99	97950
2011-06-08	11.91	12.04	11.80	11.99	86041
2011-06-09	12.07	12.10	11.91	11.93	64375
2011-06-10	11.85	12.10	11.77	11.96	120685
2011-06-13	12.03	12.09	11.92	11.96	55739
2011-06-14	12.10	12.42	11.99	12.25	127411
2011-06-15	12.06	12.23	11.78	11.82	126942
2011-06-16	11.81	12.23	11.81	12.13	191321
2011-06-17	12.23	12.23	11.91	12.18	218763
2011-06-20	12.15	12.43	12.03	12.26	84786
2011-06-21	12.38	12.93	12.30	12.73	208509
2011-06-22	12.66	13.03	12.58	13.00	112837
2011-06-23	12.84	13.43	12.76	13.40	103534
2011-06-24	13.40	13.40	12.81	13.00	203214
2011-06-27	13.00	13.13	12.73	13.08	134168
2011-06-28	13.13	13.15	12.90	13.15	101739
2011-06-29	13.15	13.15	12.79	13.00	94233
2011-06-30	13.00	13.12	12.92	13.00	92642
2011-07-01	13.20	14.35	13.20	14.31	392704
2011-07-05	14.35	14.69	14.15	14.58	232092
2011-07-06	14.53	14.53	14.17	14.39	110152
2011-07-07	14.55	14.58	14.31	14.52	106559
2011-07-08	14.28	14.50	14.19	14.44	74547
2011-07-11	14.24	14.54	14.15	14.23	255503
2011-07-12	14.15	14.29	13.98	14.07	201564
2011-07-13	14.12	14.37	14.01	14.18	125369
2011-07-14	14.16	14.24	13.59	13.66	91569
2011-07-15	13.74	13.98	13.51	13.95	75266
2011-07-18	13.77	14.03	13.61	13.98	114528
2011-07-19	14.11	14.55	13.53	14.53	217134
2011-07-20	14.55	14.58	14.19	14.52	97152
2011-07-21	14.54	14.75	14.36	14.62	107547
2011-07-22	13.98	15.18	13.85	14.98	551167
2011-07-25	14.77	15.39	14.77	15.04	219020
2011-07-26	14.37	14.92	14.37	14.75	232237
2011-07-27	14.59	14.65	14.20	14.25	196484
2011-07-28	14.21	14.37	14.04	14.25	112503
2011-07-29	14.00	14.39	13.80	14.31	110259
2011-08-01	14.53	14.53	14.08	14.37	160763
2011-08-02	14.08	14.43	14.03	14.20	205397
2011-08-03	14.30	14.79	14.11	14.53	204086
2011-08-04	14.32	14.47	13.86	13.91	306987
2011-08-05	14.09	14.18	13.07	13.48	145061
2011-08-08	13.06	13.46	12.38	12.40	366016
2011-08-09	12.58	13.24	11.65	13.19	303421
2011-08-10	12.79	12.98	12.05	12.13	172116
2011-08-11	12.27	12.72	12.03	12.58	174132
2011-08-12	12.71	12.81	12.40	12.73	74795
2011-08-15	12.84	13.20	12.65	13.11	77453
2011-08-16	12.95	13.24	12.89	12.98	175204
2011-08-17	13.01	13.29	12.82	13.13	84906
2011-08-18	12.69	12.97	12.40	12.47	273090
2011-08-19	12.29	12.65	12.07	12.14	129967
2011-08-22	12.51	12.51	11.95	12.23	107183
2011-08-23	12.33	13.18	12.15	13.07	111042
2011-08-24	13.04	13.10	12.57	12.98	71666
2011-08-25	13.08	13.08	12.46	12.62	88319
2011-08-26	12.51	12.90	12.35	12.77	65235
2011-08-29	12.90	13.09	12.81	12.99	106865
2011-08-30	12.89	13.02	12.80	12.96	124079
2011-08-31	12.97	13.06	12.45	12.57	174507
2011-09-01	12.63	12.98	12.31	12.57	129020
2011-09-02	12.22	12.58	12.22	12.35	140684
2011-09-06	11.88	12.55	11.88	12.54	168555
2011-09-07	12.78	12.78	12.15	12.28	179388
2011-09-08	12.22	12.47	11.98	12.11	81885
2011-09-09	11.95	12.18	11.76	12.09	155071
2011-09-12	11.88	12.30	11.88	12.27	43927
2011-09-13	12.31	12.40	11.99	12.18	73808
2011-09-14	12.32	12.52	12.04	12.30	83296
2011-09-15	12.48	12.50	12.28	12.47	65119
2011-09-16	12.56	12.57	12.13	12.26	142974
2011-09-19	12.02	12.36	11.89	12.14	138464
2011-09-20	12.23	12.28	11.88	11.89	121371
2011-09-21	11.92	12.10	11.57	11.62	236986
2011-09-22	11.21	12.05	11.11	11.69	201347
2011-09-23	11.64	11.78	11.25	11.34	166467
2011-09-26	11.43	11.56	11.20	11.50	108177
2011-09-27	11.74	11.98	11.55	11.74	177337
2011-09-28	11.76	11.76	11.25	11.39	190521
2011-09-29	11.66	11.75	11.23	11.61	113461
2011-09-30	11.40	11.80	10.94	11.00	266953
2011-10-03	10.88	11.46	10.70	11.04	208253
2011-10-04	10.88	11.82	10.76	11.49	234797
2011-10-05	11.51	11.53	11.31	11.50	121680
2011-10-06	11.51	12.35	11.35	12.29	161786
2011-10-07	12.33	12.97	12.04	12.52	149531
2011-10-10	12.62	13.32	12.62	13.28	212640
2011-10-11	13.18	13.72	12.92	13.53	161638
2011-10-12	13.70	13.79	13.44	13.58	111276
2011-10-13	13.26	13.66	13.07	13.50	84252
2011-10-14	13.71	14.00	13.65	13.97	104852
2011-10-17	13.87	13.87	13.33	13.55	81290
2011-10-18	13.55	14.12	13.30	14.02	110311
2011-10-19	13.96	14.18	13.35	13.44	121424
2011-10-20	13.45	13.61	12.90	13.53	80092
2011-10-21	13.77	13.77	13.15	13.38	103093
2011-10-24	13.42	14.05	13.14	13.99	117707
2011-10-25	13.86	14.21	13.64	14.01	164913
2011-10-26	14.00	14.00	12.40	12.68	500051
2011-10-27	13.09	13.09	12.50	12.96	257222
2011-10-28	12.87	13.05	12.72	12.95	196182
2011-10-31	12.73	12.98	12.50	12.79	96916
2011-11-01	12.37	12.53	12.11	12.20	132581
2011-11-02	12.40	12.79	12.33	12.65	146168
2011-11-03	12.87	12.98	12.59	12.91	96817
2011-11-04	10.94	11.54	10.53	11.51	423879
2011-11-07	11.54	11.59	11.31	11.51	139950
2011-11-08	11.59	11.60	11.23	11.53	218629
2011-11-09	11.28	11.55	11.11	11.13	167022
2011-11-10	11.30	11.37	10.94	11.03	177925
2011-11-11	11.17	11.49	11.02	11.25	166596
2011-11-14	11.24	11.24	10.84	11.08	130788
2011-11-15	11.08	11.19	10.90	11.07	86550
2011-11-16	10.99	11.15	10.71	10.80	164976
2011-11-17	10.78	10.79	10.33	10.53	159966
2011-11-18	10.53	11.11	10.53	11.09	83720
2011-11-21	10.88	11.10	10.68	10.82	73693
2011-11-22	10.82	11.00	10.59	10.63	59766
2011-11-23	10.50	10.60	10.08	10.15	63763
2011-11-25	10.11	10.25	9.87	9.91	58836
2011-11-28	10.20	10.65	10.11	10.53	124348
2011-11-29	10.50	10.51	10.20	10.30	55518
2011-11-30	10.67	10.99	10.65	10.99	194892
2011-12-01	10.94	10.94	10.66	10.70	81728
2011-12-02	10.87	11.11	10.83	11.07	61415
2011-12-05	11.24	11.24	10.82	10.97	96218
2011-12-06	10.97	11.18	10.50	11.01	87149
2011-12-07	10.95	11.05	10.54	11.02	66513
2011-12-08	10.91	10.91	10.25	10.27	90953
2011-12-09	10.24	10.60	10.12	10.45	96511
2011-12-12	10.29	10.63	10.18	10.58	70975
2011-12-13	10.65	10.82	10.15	10.22	100749
2011-12-14	10.15	10.57	10.15	10.56	100540
2011-12-15	10.66	10.66	10.36	10.46	56231
2011-12-16	10.51	10.70	10.32	10.49	218989
2011-12-19	10.54	10.63	10.42	10.45	70558
2011-12-20	10.63	11.20	10.60	11.19	105450
2011-12-21	11.19	11.57	10.97	11.54	123843
2011-12-22	11.66	11.74	11.50	11.50	75749
2011-12-23	11.52	11.78	11.50	11.52	33341
2011-12-27	11.49	11.65	11.48	11.62	38407
2011-12-28	11.57	11.67	11.35	11.52	64054
2011-12-29	11.54	11.92	11.54	11.83	66787
2011-12-30	11.79	11.79	11.14	11.16	87240
2012-01-03	11.38	11.81	11.38	11.59	94406
2012-01-04	11.54	11.67	11.13	11.30	171380
2012-01-05	11.24	11.45	10.93	11.33	69127
2012-01-06	11.31	11.56	11.07	11.45	66615
2012-01-09	11.46	11.46	11.10	11.40	83297
2012-01-10	11.54	11.76	11.48	11.73	54665
2012-01-11	11.70	12.03	11.27	11.98	86442
2012-01-12	12.03	12.05	11.82	11.95	60417
2012-01-13	11.82	11.95	11.61	11.85	75498
2012-01-17	11.93	11.95	11.79	11.89	117415
2012-01-18	11.90	11.97	11.81	11.96	81841
2012-01-19	12.00	12.05	11.95	11.99	123906
2012-01-20	11.92	12.14	10.79	11.50	249187
2012-01-23	11.44	11.46	10.80	11.02	74133
2012-01-24	10.95	11.36	10.86	11.30	156386
2012-01-25	11.26	11.31	11.21	11.25	95546
2012-01-26	11.33	11.33	10.99	11.29	120192
2012-01-27	11.24	11.30	10.99	11.30	109212
2012-01-30	11.19	11.30	11.03	11.23	66445
2012-01-31	11.27	11.31	11.16	11.29	87330
2012-02-01	11.36	11.55	11.09	11.48	135146
2012-02-02	11.53	11.78	11.34	11.68	124865
2012-02-03	11.88	12.12	11.75	11.95	110849
2012-02-06	11.85	11.96	11.68	11.81	43172
2012-02-07	11.77	11.90	11.51	11.71	39552
2012-02-08	11.70	12.17	11.69	12.16	86536
2012-02-09	12.15	12.24	12.02	12.13	113875
2012-02-10	11.99	12.16	11.79	11.86	54353
2012-02-13	11.98	12.24	11.86	12.20	44126
2012-02-14	12.13	12.13	11.79	11.86	49610
2012-02-15	11.94	12.06	11.79	12.02	90630
2012-02-16	11.98	12.40	11.97	12.25	55709
2012-02-17	12.31	12.58	12.16	12.51	90998
2012-02-21	12.51	12.57	12.34	12.40	49953
2012-02-22	12.35	12.41	12.23	12.39	110812
2012-02-23	12.42	12.43	11.98	12.00	110203
2012-02-24	12.03	12.03	11.67	11.75	91760
2012-02-27	11.64	11.64	11.37	11.41	124757
2012-02-28	11.40	11.92	11.37	11.89	87063
2012-02-29	11.90	11.90	11.23	11.24	103786
2012-03-01	11.27	11.53	10.88	10.91	98041
2012-03-02	10.93	11.00	10.26	10.42	125129
2012-03-05	10.45	10.45	10.08	10.13	95474
2012-03-06	10.00	10.20	9.97	10.04	216258
2012-03-07	10.11	10.37	10.03	10.31	122106
2012-03-08	10.34	10.49	9.98	10.10	133006
2012-03-09	10.10	10.72	10.10	10.68	87253
2012-03-12	10.65	10.68	10.44	10.61	39302
2012-03-13	10.72	10.94	10.58	10.83	69511
2012-03-14	10.81	10.99	10.54	10.59	53286
2012-03-15	10.62	10.71	10.33	10.71	89911
2012-03-16	10.75	10.89	10.68	10.70	103180
2012-03-19	10.70	11.14	10.62	11.03	69535
2012-03-20	11.00	11.17	10.84	11.05	54286
2012-03-21	11.07	11.13	10.86	10.89	85247
2012-03-22	10.84	11.12	10.84	11.07	56267
2012-03-23	11.06	11.14	10.86	11.09	45804
2012-03-26	11.18	11.33	11.00	11.01	103349
2012-03-27	11.01	11.10	10.86	11.00	172926
2012-03-28	11.00	11.05	10.87	11.00	137392
2012-03-29	10.90	11.08	10.84	11.03	37820
2012-03-30	11.12	11.30	10.86	10.99	101954
2012-04-02	10.90	11.46	10.62	11.40	155466
2012-04-03	11.39	11.39	10.82	11.01	91572
2012-04-04	10.87	10.91	10.73	10.82	73294
2012-04-05	10.75	11.01	10.75	10.81	57376
2012-04-09	10.61	10.73	10.51	10.59	71942
2012-04-10	10.56	10.68	10.17	10.18	98282
2012-04-11	10.26	10.53	10.23	10.46	90234
2012-04-12	10.43	10.76	10.40	10.71	66207
2012-04-13	10.69	10.72	10.42	10.67	78948
2012-04-16	10.69	11.00	10.61	10.78	73857
2012-04-17	11.02	11.31	11.02	11.07	79984
2012-04-18	11.00	11.03	10.77	10.87	72893
2012-04-19	10.88	10.98	10.67	10.86	66765
2012-04-20	11.10	11.10	10.88	10.96	91573
2012-04-23	10.77	10.84	10.59	10.75	87661
2012-04-24	10.74	11.00	10.69	10.98	102784
2012-04-25	11.15	11.25	10.93	11.14	72206
2012-04-26	11.08	11.25	11.05	11.19	109904
2012-04-27	9.00	9.58	8.98	9.36	1614167
2012-04-30	9.32	9.60	9.10	9.27	269845
2012-05-01	9.30	9.35	9.07	9.25	241025
2012-05-02	9.15	9.20	9.11	9.20	111051
2012-05-03	9.16	9.20	9.00	9.17	128261
2012-05-04	9.11	9.18	9.07	9.15	169193
2012-05-07	9.15	9.16	9.05	9.14	100373
2012-05-08	9.03	9.16	9.03	9.14	114955
2012-05-09	9.07	9.18	9.07	9.14	257727
2012-05-10	9.20	9.23	9.09	9.17	315900
2012-05-11	9.07	9.22	9.07	9.20	183233
2012-05-14	9.09	9.24	9.09	9.15	115084
2012-05-15	9.13	9.18	8.91	8.94	53354
2012-05-16	8.96	9.04	8.72	8.80	56478
2012-05-17	8.80	8.82	8.68	8.78	108729
2012-05-18	8.77	8.88	8.69	8.76	247984
2012-05-21	8.53	8.66	8.12	8.27	250091
2012-05-22	8.29	8.57	8.21	8.48	140364
2012-05-23	8.38	8.74	8.27	8.68	63766
2012-05-24	8.67	8.75	8.49	8.67	66594
2012-05-25	8.64	8.76	8.56	8.60	52455
2012-05-29	8.75	8.96	8.70	8.94	87500
2012-05-30	8.85	8.97	8.74	8.92	68736
2012-05-31	8.95	9.09	8.72	9.04	122816
2012-06-01	8.83	9.04	8.75	8.98	115573
2012-06-04	9.03	9.14	8.85	9.01	81787
2012-06-05	8.99	9.18	8.96	9.08	89001
2012-06-06	9.12	9.30	9.10	9.23	70933
2012-06-07	9.38	9.53	9.29	9.32	69232
2012-06-08	9.30	9.67	9.23	9.51	138360
2012-06-11	9.62	9.62	9.21	9.21	93124
2012-06-12	9.25	9.50	9.23	9.50	49731
2012-06-13	9.47	9.49	9.32	9.37	67779
2012-06-14	9.35	9.60	9.16	9.58	44723
2012-06-15	9.53	9.80	9.35	9.76	168089
2012-06-18	9.66	9.81	9.43	9.76	91761
2012-06-19	9.82	10.30	9.82	10.01	107159
2012-06-20	9.99	10.08	9.74	9.90	70555
2012-06-21	9.90	9.92	9.38	9.39	59610
2012-06-22	9.48	9.65	9.32	9.34	419046
2012-06-25	9.21	9.39	9.16	9.35	96936
2012-06-26	9.34	9.40	9.30	9.35	31439
2012-06-27	9.34	9.72	9.34	9.68	40255
2012-06-28	9.59	9.70	9.45	9.66	51241
2012-06-29	9.83	10.27	9.78	10.24	106199
2012-07-02	10.19	10.27	9.90	10.26	134482
2012-07-03	10.24	10.24	9.97	10.09	89142
2012-07-05	10.04	10.11	9.61	9.74	98250
2012-07-06	9.61	9.71	9.40	9.56	51564
2012-07-09	9.50	9.75	9.40	9.65	75023
2012-07-10	9.69	9.79	9.68	9.77	45193
2012-07-11	9.74	9.98	9.56	9.92	45410
2012-07-12	9.80	10.15	9.74	10.06	51872
2012-07-13	10.11	10.25	10.01	10.15	71522
2012-07-16	10.18	10.46	10.06	10.22	96043
2012-07-17	10.31	10.31	9.46	9.76	68543
2012-07-18	9.71	10.15	9.71	10.15	42383
2012-07-19	10.12	10.25	9.71	9.84	72406
2012-07-20	9.75	9.90	9.74	9.82	88415
2012-07-23	9.70	9.71	9.20	9.21	60023
2012-07-24	9.27	9.29	9.05	9.07	44615
2012-07-25	9.16	9.43	9.02	9.32	25951
2012-07-26	9.43	9.45	9.02	9.19	60521
2012-07-27	8.50	9.52	8.30	9.49	97858
2012-07-30	9.47	9.49	9.28	9.41	27119
2012-07-31	9.36	9.55	9.11	9.15	118648
2012-08-01	9.18	9.42	9.13	9.16	98025
2012-08-02	9.07	9.21	8.94	9.11	107413
2012-08-03	9.26	9.38	9.08	9.35	119453
2012-08-06	9.38	9.59	9.25	9.36	100290
2012-08-07	9.44	9.53	9.27	9.47	112660
2012-08-08	9.49	9.63	9.41	9.53	153333
2012-08-09	9.53	9.59	9.46	9.55	140094
2012-08-10	9.55	9.99	9.53	9.77	136704
2012-08-13	9.82	9.96	9.77	9.95	103010
2012-08-14	9.99	10.03	9.81	9.91	136011
2012-08-15	9.87	10.24	9.85	10.16	174394
2012-08-16	10.17	10.34	10.14	10.31	118278
2012-08-17	10.27	10.81	10.17	10.79	125739
2012-08-20	10.75	10.93	10.59	10.84	92108
2012-08-21	10.84	10.93	10.34	10.39	69617
2012-08-22	10.35	10.36	10.20	10.28	30238
2012-08-23	10.26	10.29	10.14	10.23	20737
2012-08-24	10.18	10.30	10.10	10.25	16658
2012-08-27	10.26	10.47	10.13	10.41	45755
2012-08-28	10.41	10.52	10.21	10.31	44067
2012-08-29	10.29	10.55	10.29	10.40	69649
2012-08-30	10.36	10.43	10.30	10.40	32913
2012-08-31	10.51	10.51	10.26	10.33	49913
2012-09-04	10.34	10.61	10.08	10.49	61255
2012-09-05	10.55	10.62	10.45	10.47	65075
2012-09-06	10.50	10.66	10.37	10.65	97246
2012-09-07	10.71	10.88	10.62	10.86	59290
2012-09-10	10.84	11.18	10.84	11.10	51874
2012-09-11	11.07	11.27	10.94	11.10	58023
2012-09-12	11.16	11.17	10.81	10.90	37883
2012-09-13	10.87	10.93	10.62	10.90	84079
2012-09-14	10.90	10.98	10.80	10.87	83061
2012-09-17	10.80	10.87	10.62	10.77	53158
2012-09-18	10.72	10.81	10.64	10.80	52864
2012-09-19	10.75	10.83	10.67	10.73	60918
2012-09-20	10.73	10.82	10.61	10.67	45390
2012-09-21	10.79	10.79	10.46	10.51	158877
2012-09-24	10.42	10.69	10.40	10.65	43601
2012-09-25	10.65	10.80	10.48	10.52	56148
2012-09-26	10.52	10.72	10.30	10.39	37230
2012-09-27	10.40	10.48	10.30	10.36	41365
2012-09-28	10.29	10.37	10.08	10.16	65606
2012-10-01	10.19	10.25	10.12	10.23	50383
2012-10-02	10.25	10.29	10.01	10.02	92048
2012-10-03	10.01	10.05	9.81	9.90	47313
2012-10-04	9.91	9.95	9.61	9.92	48030
2012-10-05	9.99	10.03	9.81	10.00	51857
2012-10-08	9.93	10.00	9.87	9.92	14026
2012-10-09	9.90	10.08	9.72	9.88	70298
2012-10-10	9.92	9.92	9.73	9.87	24404
2012-10-11	9.97	10.00	9.81	9.93	31103
2012-10-12	9.92	9.96	9.72	9.78	21800
2012-10-15	9.78	9.78	9.46	9.49	73764
2012-10-16	9.50	9.54	9.37	9.37	63303
2012-10-17	9.34	9.43	9.27	9.38	56977
2012-10-18	9.38	9.41	9.32	9.33	80354
2012-10-19	9.25	9.25	8.90	9.12	74853
2012-10-22	9.11	9.43	9.05	9.39	30777
2012-10-23	9.35	9.41	9.21	9.24	117324
2012-10-24	9.26	9.32	9.15	9.27	56246
2012-10-25	9.36	9.36	9.21	9.30	135513
2012-10-26	9.27	9.37	9.19	9.35	36033
2012-10-31	9.37	9.42	9.08	9.42	37596
2012-11-01	9.45	9.49	9.25	9.26	65405
2012-11-02	9.31	9.41	9.18	9.26	82106
2012-11-05	9.23	9.46	9.22	9.35	59525
2012-11-06	9.34	9.47	9.30	9.36	37236
2012-11-07	9.24	9.30	9.09	9.21	44202
2012-11-08	9.22	9.42	8.66	9.18	47804
2012-11-09	9.11	9.40	9.11	9.26	38343
2012-11-12	9.32	9.39	9.18	9.19	36222
2012-11-13	9.16	9.42	9.16	9.27	26780
2012-11-14	9.26	9.39	9.06	9.18	39925
2012-11-15	9.19	9.52	9.18	9.34	80895
2012-11-16	9.29	9.38	9.16	9.29	63188
2012-11-19	9.38	9.38	9.14	9.34	47801
2012-11-20	9.28	9.45	9.15	9.35	45773
2012-11-21	9.40	9.45	9.12	9.22	52127
2012-11-23	9.23	9.48	9.23	9.35	35549
2012-11-26	9.36	9.54	9.29	9.35	75706
2012-11-27	9.31	9.55	9.31	9.38	110263
2012-11-28	9.33	10.00	9.33	9.68	427517
2012-11-29	9.75	9.93	9.73	9.75	107109
2012-11-30	9.59	9.98	9.57	9.75	164396
2012-12-03	9.83	9.92	9.46	9.52	87128
2012-12-04	9.51	9.81	9.51	9.68	210981
2012-12-05	9.74	9.86	9.66	9.67	110878
2012-12-06	9.65	9.78	9.53	9.70	233484
2012-12-07	9.75	9.79	9.70	9.75	93310
2012-12-10	9.75	9.84	9.55	9.59	236434
2012-12-11	9.65	9.82	9.55	9.60	291159
2012-12-12	9.64	9.70	9.55	9.55	105464
2012-12-13	9.59	9.66	9.52	9.65	69064
2012-12-14	9.60	9.66	9.50	9.58	58424
2012-12-17	9.59	9.74	9.49	9.56	112843
2012-12-18	9.57	9.62	9.46	9.53	87907
2012-12-19	9.50	9.65	9.44	9.52	154334
2012-12-20	9.52	9.62	9.44	9.51	171537
2012-12-21	9.47	9.64	9.28	9.40	335999
2012-12-24	9.40	9.53	9.35	9.38	97413
2012-12-26	9.37	9.51	9.34	9.43	73200
2012-12-27	9.46	9.46	9.30	9.31	159875
2012-12-28	9.27	9.47	9.15	9.40	73784
2012-12-31	9.38	9.53	9.33	9.47	120549
2013-01-02	9.63	9.79	9.57	9.64	145408
2013-01-03	9.68	9.73	9.55	9.62	113789
2013-01-04	9.62	9.75	9.47	9.72	97403
2013-01-07	9.64	10.01	9.64	9.89	79782
2013-01-08	9.91	9.91	9.62	9.62	80462
2013-01-09	9.67	9.72	9.54	9.62	72588
2013-01-10	9.65	9.71	9.54	9.66	37277
2013-01-11	9.69	9.81	9.62	9.80	50959
2013-01-14	9.83	10.36	9.65	10.25	84403
2013-01-15	10.18	10.35	10.14	10.33	53768
2013-01-16	10.31	10.31	10.12	10.12	76589
2013-01-17	10.18	10.32	10.15	10.18	54806
2013-01-18	10.16	10.17	9.79	9.81	91152
2013-01-22	9.83	9.86	9.49	9.61	156804
2013-01-23	9.59	9.76	9.57	9.72	301068
2013-01-24	9.71	10.04	9.71	9.90	101966
2013-01-25	9.48	9.70	9.11	9.63	165925
2013-01-28	9.64	9.74	9.43	9.52	89659
2013-01-29	9.44	9.56	9.32	9.41	99137
2013-01-30	9.38	9.65	9.32	9.59	72880
2013-01-31	9.61	9.84	9.53	9.80	138259
2013-02-01	9.83	10.05	9.71	9.95	118952
2013-02-04	9.89	10.01	9.89	10.01	122296
2013-02-05	10.06	10.06	9.81	9.97	79938
2013-02-06	9.92	9.99	9.71	9.97	59636
2013-02-07	9.94	10.00	9.62	9.91	66013
2013-02-08	9.94	10.13	9.92	10.00	77488
2013-02-11	10.02	10.11	9.94	10.03	29673
2013-02-12	10.01	10.09	9.94	10.09	63308
2013-02-13	10.07	10.07	9.77	9.91	92105
2013-02-14	9.92	10.14	9.84	10.10	64279
2013-02-15	10.16	10.19	10.00	10.10	70090
2013-02-19	10.10	10.30	10.05	10.22	58761
2013-02-20	10.25	10.25	9.94	9.94	48286
2013-02-21	9.95	10.21	9.91	9.99	39701
2013-02-22	10.05	10.13	10.00	10.08	45569
2013-02-25	10.08	10.24	9.97	10.00	71353
2013-02-26	10.04	10.05	9.84	9.88	52549
2013-02-27	9.86	10.13	9.86	9.97	38371
2013-02-28	9.99	10.06	9.85	9.86	69042
2013-03-01	9.79	10.18	9.79	10.02	31710
2013-03-04	9.98	9.98	9.79	9.82	56067
2013-03-05	9.87	10.15	9.87	10.04	44059
2013-03-06	10.03	10.24	9.80	10.05	32736
2013-03-07	10.01	10.08	9.96	10.01	35438
2013-03-08	10.10	10.28	10.01	10.22	101614
2013-03-11	10.18	10.22	10.00	10.01	59160
2013-03-12	10.00	10.25	9.89	9.89	125767
2013-03-13	9.92	10.06	9.87	10.00	44987
2013-03-14	10.05	10.17	9.92	10.17	58996
2013-03-15	10.18	10.20	9.86	10.01	164226
2013-03-18	9.92	10.09	9.87	9.95	38923
2013-03-19	9.93	10.08	9.87	9.87	35171
2013-03-20	9.89	10.01	9.75	9.78	71910
2013-03-21	9.72	9.73	9.47	9.56	74715
2013-03-22	9.61	9.67	9.43	9.65	69122
2013-03-25	9.68	9.76	9.56	9.68	68771
2013-03-26	9.74	9.74	9.39	9.43	64402
2013-03-27	9.37	9.37	9.14	9.22	71563
2013-03-28	9.22	9.22	8.75	8.93	284063
2013-04-01	8.92	9.04	8.79	8.92	169773
2013-04-02	8.95	8.96	8.77	8.79	81530
2013-04-03	8.76	8.89	8.76	8.80	68689
2013-04-04	8.77	8.85	8.75	8.83	57902
2013-04-05	8.69	9.00	8.69	9.00	124962
2013-04-08	9.00	9.00	8.80	8.83	47158
2013-04-09	9.03	8.81	8.63	8.69	100073
2013-04-10	8.70	9.03	8.68	9.03	82580
2013-04-11	9.04	9.16	9.01	9.13	51128
2013-04-12	9.08	9.10	8.99	9.00	32444
2013-04-15	8.95	8.97	8.74	8.75	86699
2013-04-16	8.82	8.89	8.68	8.85	51108
2013-04-17	8.83	8.90	8.75	8.82	91987
2013-04-18	8.86	9.11	8.86	8.93	64030
2013-04-19	8.92	8.96	8.87	8.92	63037
2013-04-22	8.91	8.96	8.67	8.82	85127
2013-04-23	8.89	9.14	8.85	9.11	56612
2013-04-24	9.08	9.17	9.04	9.12	49517
2013-04-25	9.15	9.34	9.15	9.32	56324
2013-04-26	9.32	9.34	9.07	9.10	139513
2013-04-29	9.09	9.39	9.09	9.30	38553
2013-04-30	9.27	9.27	9.08	9.12	66614
2013-05-01	9.10	9.11	8.51	8.56	155930
2013-05-02	8.60	8.77	8.59	8.70	53557
2013-05-03	8.80	9.08	8.80	9.02	38323
2013-05-06	8.99	9.01	8.91	8.97	28052
2013-05-07	8.96	9.09	8.93	9.06	35039
2013-05-08	9.06	9.22	8.98	9.22	41974
2013-05-09	9.18	9.30	9.16	9.29	130748
2013-05-10	9.33	9.45	9.20	9.45	32878
2013-05-13	9.44	9.44	9.22	9.30	21251
2013-05-14	9.33	9.35	9.23	9.35	54480
2013-05-15	9.31	9.61	9.30	9.59	43141
2013-05-16	9.59	9.75	9.40	9.48	32741
2013-05-17	9.48	9.62	9.40	9.60	85406
2013-05-20	9.56	9.79	9.36	9.55	40151
2013-05-21	9.58	9.65	9.28	9.50	61505
2013-05-22	9.48	9.69	9.37	9.45	43350
2013-05-23	9.39	9.64	9.39	9.64	37082
2013-05-24	9.63	9.95	9.45	9.93	38913
2013-05-28	10.00	10.23	9.72	9.96	76116
2013-05-29	9.88	9.99	9.75	9.81	23840
2013-05-30	9.81	9.89	9.70	9.83	22836
2013-05-31	9.76	9.76	9.57	9.59	42902
2013-06-03	9.58	10.10	9.32	10.07	126120
2013-06-04	10.11	10.11	9.69	9.87	123002
2013-06-05	9.88	9.91	9.72	9.73	28723
2013-06-06	9.70	9.88	9.70	9.86	32415
2013-06-07	9.93	9.96	9.71	9.80	33559
2013-06-10	9.85	9.94	9.82	9.90	31715
2013-06-11	9.81	9.88	9.70	9.74	26514
2013-06-12	9.76	9.76	9.50	9.51	28789
2013-06-13	9.55	9.62	9.36	9.62	32254
2013-06-14	9.58	9.69	9.42	9.48	47389
2013-06-17	9.55	9.63	9.43	9.49	35103
2013-06-18	9.52	9.65	9.50	9.60	27241
2013-06-19	9.62	9.77	9.58	9.67	26768
2013-06-20	9.56	9.63	9.41	9.51	39751
2013-06-21	9.55	9.76	9.46	9.62	179292
2013-06-24	9.60	9.65	9.45	9.55	45291
2013-06-25	9.64	9.79	9.45	9.46	44201
2013-06-26	9.55	9.66	9.30	9.36	46484
2013-06-27	9.39	9.73	9.29	9.51	50041
2013-06-28	9.52	9.58	9.33	9.37	109280
2013-07-01	9.41	9.60	9.41	9.51	49219
2013-07-02	9.53	9.62	9.43	9.49	50422
2013-07-03	9.49	9.57	9.41	9.48	39684
2013-07-05	9.61	9.65	9.48	9.63	37357
2013-07-08	9.62	9.70	9.43	9.45	92995
2013-07-09	9.51	9.73	9.49	9.57	55730
2013-07-10	9.58	9.83	9.56	9.81	34700
2013-07-11	9.90	10.09	9.80	10.06	54050
2013-07-12	10.02	10.22	9.98	10.10	36694
2013-07-15	10.14	10.19	9.99	10.15	31974
2013-07-16	10.12	10.30	10.06	10.18	45074
2013-07-17	10.24	10.26	10.04	10.13	28115
2013-07-18	10.12	10.30	10.11	10.24	83750
2013-07-19	10.22	10.51	10.19	10.50	62255
2013-07-22	10.45	10.54	10.26	10.28	134086
2013-07-23	10.29	10.48	10.23	10.24	30119
2013-07-24	10.30	10.44	9.94	9.98	55169
2013-07-25	10.01	10.44	9.89	10.43	65990
2013-07-26	10.21	10.45	9.73	10.41	54575
2013-07-29	10.36	10.36	10.12	10.19	31411
2013-07-30	10.25	10.30	10.11	10.15	46290
2013-07-31	10.15	10.15	9.92	9.93	70089
2013-08-01	10.06	10.17	9.73	9.86	87783
2013-08-02	9.79	9.95	9.71	9.83	38305
2013-08-05	9.79	10.03	9.69	9.80	64078
2013-08-06	9.77	9.75	9.31	9.70	73434
2013-08-07	9.65	9.76	9.60	9.70	44279
2013-08-08	9.80	9.89	9.75	9.88	22455
2013-08-09	9.81	9.81	9.73	9.73	95079
2013-08-12	9.67	9.89	9.67	9.78	35547
2013-08-13	9.80	9.80	9.60	9.69	37710
2013-08-14	9.71	9.76	9.60	9.63	45180
2013-08-15	9.55	9.57	9.32	9.37	62332
2013-08-16	9.31	9.71	9.25	9.25	193884
2013-08-19	9.26	9.52	9.09	9.29	40606
2013-08-20	9.27	9.53	9.25	9.36	32302
2013-08-21	9.30	9.42	9.21	9.21	25549
2013-08-22	9.27	9.58	9.27	9.53	78378
2013-08-23	9.52	9.78	9.45	9.54	88293
2013-08-26	9.59	9.65	9.40	9.42	26879
2013-08-27	9.34	9.38	9.02	9.04	42820
2013-08-28	9.01	9.32	9.01	9.28	36741
2013-08-29	9.26	9.59	9.31	9.53	46301
2013-08-30	9.49	9.49	9.17	9.29	57707
2013-09-03	9.38	9.44	9.21	9.33	42503
2013-09-04	9.32	9.38	9.23	9.35	94924
2013-09-05	9.34	9.61	9.31	9.47	33319
2013-09-06	9.49	9.72	9.20	9.47	122903
2013-09-09	9.53	9.91	9.53	9.91	311418
2013-09-10	9.93	10.01	9.68	9.70	276327
2013-09-11	9.65	9.72	9.56	9.59	54659
2013-09-12	9.57	9.87	9.52	9.72	51087
2013-09-13	9.76	9.76	9.59	9.69	38514
2013-09-16	9.78	9.90	9.69	9.71	37834
2013-09-17	9.69	9.96	9.69	9.93	67853
2013-09-18	9.96	10.12	9.80	10.01	53232
2013-09-19	10.01	10.17	9.95	10.07	95955
2013-09-20	10.07	10.17	9.98	10.01	150208
2013-09-23	9.98	10.10	9.95	10.00	50293
2013-09-24	10.00	10.07	9.94	9.98	74735
2013-09-25	9.97	10.14	9.92	9.96	76437
2013-09-26	9.96	10.05	9.95	10.05	39877
2013-09-27	9.97	10.05	9.90	9.96	34002
2013-09-30	9.88	10.08	9.82	9.99	76044
2013-10-01	9.98	10.02	9.87	9.92	45269
2013-10-02	9.86	9.89	9.67	9.67	32629
2013-10-03	9.67	9.68	9.42	9.50	46570
2013-10-04	9.47	9.69	9.47	9.58	24973
2013-10-07	9.51	9.68	9.43	9.45	40920
2013-10-08	9.45	9.50	9.39	9.42	43133
2013-10-09	9.43	9.62	9.43	9.54	59107
2013-10-10	9.65	9.67	9.48	9.60	61481
2013-10-11	9.53	9.73	9.50	9.59	48082
2013-10-14	9.51	9.80	9.51	9.70	90809
2013-10-15	9.64	9.76	9.63	9.66	48563
2013-10-16	9.70	9.76	9.63	9.67	47235
2013-10-17	9.64	9.83	9.64	9.82	84669
2013-10-18	9.85	10.05	9.83	9.99	116016
2013-10-21	9.97	10.12	9.93	10.01	43702
2013-10-22	10.02	10.18	9.95	10.10	53234
2013-10-23	10.05	10.20	10.00	10.11	43999
2013-10-24	10.17	10.41	10.01	10.04	105645
2013-10-25	10.08	10.32	9.94	10.32	58133
2013-10-28	10.30	10.30	10.03	10.18	137595
2013-10-29	10.24	10.34	10.06	10.08	99895
2013-10-30	10.11	10.15	9.89	9.89	108942
2013-10-31	9.87	10.17	9.86	10.08	139417
2013-11-01	9.74	10.14	9.73	10.05	104349
2013-11-04	10.05	10.47	10.05	10.43	132364
2013-11-05	10.25	10.35	10.05	10.10	182168
2013-11-06	10.13	10.18	10.01	10.05	51103
2013-11-07	10.08	10.29	10.01	10.28	110276
2013-11-08	10.28	10.50	10.14	10.36	79573
2013-11-11	10.31	10.35	9.97	10.02	79188
2013-11-12	9.98	10.28	9.98	10.03	142917
2013-11-13	9.98	10.30	10.00	10.28	90708
2013-11-14	10.25	10.41	10.14	10.33	62001
2013-11-15	10.31	10.83	10.21	10.66	73913
2013-11-18	10.71	10.80	10.66	10.67	46081
2013-11-19	10.70	10.75	10.56	10.65	69048
2013-11-20	10.64	10.85	10.60	10.81	72115
2013-11-21	10.85	11.19	10.69	11.13	82213
2013-11-22	11.07	11.07	10.85	11.01	106358
2013-11-25	11.00	11.34	10.96	11.15	217666
2013-11-26	11.19	11.29	11.12	11.17	61523
2013-11-27	11.14	11.53	11.14	11.49	136431
2013-11-29	11.45	11.76	11.20	11.50	51844
2013-12-02	11.49	11.54	11.34	11.53	65616
2013-12-03	11.48	11.70	11.41	11.65	60782
2013-12-04	11.57	11.77	11.44	11.67	61108
2013-12-05	11.64	11.80	11.63	11.79	42517
2013-12-06	11.87	12.00	11.76	11.85	67698
2013-12-09	11.90	11.97	11.77	11.95	57410
2013-12-10	11.90	11.99	11.56	11.75	49623
2013-12-11	11.80	11.80	11.49	11.59	115356
2013-12-12	11.60	11.85	11.07	11.71	52593
2013-12-13	11.68	11.93	11.67	11.83	52085
2013-12-16	11.84	12.00	11.73	11.82	94626
2013-12-17	11.80	11.97	11.67	11.80	116899
2013-12-18	11.84	12.00	11.77	11.96	66069
2013-12-19	11.91	12.00	11.81	11.86	44315
2013-12-20	11.89	12.02	11.53	12.01	212035
2013-12-23	12.05	12.40	12.00	12.32	57088
2013-12-24	12.35	12.43	12.18	12.30	32478
2013-12-26	12.38	12.43	12.20	12.25	41990
2013-12-27	12.31	12.50	12.13	12.20	54121
2013-12-30	12.24	12.35	12.16	12.18	42025
2013-12-31	12.24	12.31	12.09	12.12	56926
2014-01-02	12.10	12.17	11.99	12.11	48681
2014-01-03	12.11	12.31	12.02	12.30	74188
2014-01-06	12.39	12.39	11.99	12.05	98607
2014-01-07	12.12	12.39	12.09	12.32	123543
2014-01-08	12.31	12.41	12.22	12.32	166644
2014-01-09	12.33	12.61	12.26	12.60	69160
2014-01-10	12.58	12.60	12.40	12.47	31021
2014-01-13	12.43	12.68	12.28	12.38	71544
2014-01-14	12.42	12.62	12.25	12.32	74559
2014-01-15	12.32	12.53	12.30	12.49	238577
2014-01-16	12.51	12.75	12.44	12.54	175467
2014-01-17	12.50	12.56	12.34	12.37	58232
2014-01-21	12.49	12.49	12.25	12.31	83151
2014-01-22	12.37	12.44	12.24	12.30	80010
2014-01-23	12.25	12.25	12.05	12.09	140318
2014-01-24	10.69	10.88	10.23	10.24	499481
2014-01-27	10.22	10.39	9.79	10.04	184484
2014-01-28	10.05	10.36	10.05	10.19	171914
2014-01-29	10.10	10.26	10.04	10.10	105027
2014-01-30	10.18	10.40	10.16	10.38	114651
2014-01-31	10.13	10.39	10.13	10.30	122089
2014-02-03	10.25	10.34	9.55	9.77	128065
2014-02-04	9.79	9.85	9.54	9.55	146367
2014-02-05	9.50	9.98	9.46	9.90	193806
2014-02-06	9.94	10.04	9.83	9.84	118242
2014-02-07	9.85	9.95	9.74	9.84	71563
2014-02-10	9.80	9.85	9.60	9.74	70709
2014-02-11	9.77	9.80	9.62	9.75	60226
2014-02-12	9.72	9.75	9.54	9.61	56758
2014-02-13	9.49	9.83	9.38	9.76	64130
2014-02-14	9.77	9.94	9.63	9.87	50369
2014-02-18	9.90	10.10	9.89	9.94	62750
2014-02-19	9.94	10.05	9.60	9.65	56152
2014-02-20	9.67	9.98	9.67	9.95	54572
2014-02-21	10.00	10.04	9.83	9.83	64657
2014-02-24	9.88	10.18	9.88	10.09	65349
2014-02-25	10.07	10.15	9.80	9.88	49354
2014-02-26	9.85	9.94	9.77	9.82	46053
2014-02-27	9.75	9.84	9.75	9.81	42325
2014-02-28	9.84	9.84	9.53	9.55	105557
2014-03-03	9.50	9.67	9.47	9.57	64729
2014-03-04	9.72	10.20	9.67	10.10	149996
2014-03-05	10.06	10.27	10.06	10.18	43447
2014-03-06	10.20	10.25	10.02	10.10	48012
2014-03-07	10.18	10.19	9.89	10.00	41275
2014-03-10	10.00	10.09	9.94	10.06	40746
2014-03-11	10.11	10.14	9.81	9.88	39472
2014-03-12	9.84	10.08	9.82	10.01	50566
2014-03-13	10.01	10.01	9.61	9.70	49007
2014-03-14	9.63	9.89	9.63	9.79	40072
2014-03-17	9.88	10.12	9.83	10.00	53580
2014-03-18	10.03	10.17	9.96	10.08	53751
2014-03-19	10.04	10.12	9.88	9.99	27589
2014-03-20	9.94	10.20	9.90	10.10	35731
2014-03-21	10.18	10.50	10.18	10.46	120649
2014-03-24	10.46	10.46	10.00	10.32	58150
2014-03-25	10.41	10.60	10.25	10.44	45840
2014-03-26	10.55	10.55	10.11	10.12	70922
2014-03-27	10.13	10.24	9.89	9.94	42714
2014-03-28	9.91	10.20	9.80	9.86	33699
2014-03-31	9.89	10.32	9.87	10.15	71416
2014-04-01	10.15	10.45	10.15	10.40	66792
2014-04-02	10.40	10.40	10.10	10.30	40099
2014-04-03	10.30	10.70	10.20	10.62	55639
2014-04-04	10.73	10.73	9.86	10.01	68307
2014-04-07	9.98	10.15	9.85	10.02	152162
2014-04-08	10.07	10.25	10.04	10.18	49093
2014-04-09	10.21	10.29	10.10	10.28	36659
2014-04-10	10.24	10.24	9.91	10.01	79860
2014-04-11	9.88	10.05	9.63	9.69	45058
2014-04-14	9.82	9.91	9.55	9.82	61853
2014-04-15	9.82	9.82	9.33	9.73	63039
2014-04-16	9.80	9.90	9.60	9.83	35958
2014-04-17	9.76	10.30	9.76	10.20	40454
2014-04-21	10.18	10.38	10.06	10.09	36575
2014-04-22	10.06	10.30	10.05	10.13	47436
2014-04-23	10.05	10.34	9.98	10.07	62188
2014-04-24	10.10	10.54	10.07	10.40	86241
2014-04-25	9.66	10.05	8.92	8.93	339199
2014-04-28	8.93	9.06	8.50	8.69	190628
2014-04-29	8.73	8.90	8.53	8.80	131190
2014-04-30	8.80	8.92	8.73	8.87	77053
2014-05-01	8.80	8.92	8.55	8.67	201366
2014-05-02	8.67	8.75	8.40	8.48	106773
2014-05-05	8.42	8.56	8.14	8.25	92467
2014-05-06	8.24	8.39	8.10	8.25	92360
2014-05-07	8.23	8.57	8.16	8.54	84159
2014-05-08	8.50	8.59	8.20	8.22	53717
2014-05-09	8.11	8.47	8.11	8.43	42796
2014-05-12	8.47	9.19	8.47	9.08	83297
2014-05-13	9.07	9.22	8.78	8.83	96784
2014-05-14	8.77	8.95	8.23	8.23	63738
2014-05-15	8.20	8.42	8.09	8.18	76677
2014-05-16	8.16	8.20	8.05	8.19	102043
2014-05-19	8.19	8.89	8.15	8.31	81056
2014-05-20	8.32	8.32	7.90	8.25	204161
2014-05-21	8.29	8.42	8.16	8.29	56053
2014-05-22	8.35	8.65	8.13	8.47	45120
2014-05-23	8.49	8.89	8.49	8.89	61500
2014-05-27	9.00	9.24	8.90	9.13	68286
2014-05-28	8.99	9.13	8.95	8.99	78406
2014-05-29	9.07	9.19	8.79	8.83	75681
2014-05-30	8.86	9.00	8.56	8.89	100543
2014-06-02	8.89	8.87	8.50	8.55	53125
2014-06-03	8.54	8.61	8.36	8.41	97860
2014-06-04	8.34	9.02	8.27	8.81	95191
2014-06-05	8.81	9.24	8.75	9.23	78833
2014-06-06	9.32	9.51	9.04	9.27	85094
2014-06-09	9.22	9.59	9.11	9.34	87879
2014-06-10	9.28	9.42	9.14	9.17	60385
2014-06-11	9.13	9.17	8.89	8.95	60511
2014-06-12	8.96	8.96	8.66	8.80	56480
2014-06-13	8.79	8.96	8.65	8.93	44998
2014-06-16	8.90	8.93	8.67	8.79	46165
2014-06-17	8.75	9.15	8.74	9.07	71138
2014-06-18	9.10	9.29	9.00	9.25	47430
2014-06-19	9.32	9.48	9.16	9.40	47282
2014-06-20	9.46	9.46	9.07	9.11	219401
2014-06-23	9.12	9.12	8.96	9.08	43832
2014-06-24	9.04	9.50	8.97	8.97	61009
2014-06-25	8.90	8.99	8.77	8.96	62977
2014-06-26	8.92	9.10	8.83	9.04	35072
2014-06-27	8.95	9.31	8.89	9.23	304387
2014-06-30	9.15	9.45	9.13	9.42	71174
2014-07-01	9.45	9.53	9.45	9.50	114854
2014-07-02	9.46	9.53	9.27	9.32	125764
2014-07-03	9.35	9.45	9.29	9.30	58198
2014-07-07	9.22	9.24	9.08	9.09	66298
2014-07-08	9.10	9.10	8.79	8.92	91267
2014-07-09	8.93	9.04	8.82	8.99	70238
2014-07-10	8.73	8.87	8.58	8.71	64432
2014-07-11	8.66	8.77	8.59	8.67	37032
2014-07-14	8.78	8.89	8.74	8.76	48959
2014-07-15	8.73	8.83	8.49	8.55	68511
2014-07-16	8.63	8.64	8.45	8.55	51545
2014-07-17	8.50	8.60	8.33	8.38	50985
2014-07-18	8.33	8.55	8.33	8.51	95111
2014-07-21	8.45	8.72	8.41	8.61	50106
2014-07-22	8.68	8.89	8.46	8.66	56095
2014-07-23	8.66	8.87	8.46	8.59	55933
2014-07-24	8.59	8.72	8.42	8.47	69941
2014-07-25	8.41	8.91	8.03	8.06	153293
2014-07-28	8.04	8.24	7.87	8.07	77598
2014-07-29	8.07	8.44	8.02	8.40	55374
2014-07-30	8.47	8.53	8.41	8.49	30210
2014-07-31	8.38	8.48	8.25	8.26	75753
2014-08-01	8.29	8.37	7.95	8.09	102510
2014-08-04	8.11	8.17	7.89	7.95	97800
2014-08-05	7.92	8.00	7.87	7.99	75226
2014-08-06	7.92	8.26	7.92	8.17	103780
2014-08-07	8.23	8.26	8.04	8.05	40276
2014-08-08	8.03	8.31	7.97	8.28	60303
2014-08-11	8.36	8.39	8.22	8.27	48263
2014-08-12	8.20	8.31	8.09	8.18	35224
2014-08-13	8.17	8.36	8.17	8.30	39343
2014-08-14	8.33	8.42	8.10	8.35	39304
2014-08-15	8.48	8.53	8.22	8.32	54352
2014-08-18	8.44	8.63	8.36	8.57	48757
2014-08-19	8.55	8.71	8.52	8.54	39277
2014-08-20	8.46	8.46	8.22	8.27	37848
2014-08-21	8.25	8.26	8.06	8.25	72576
2014-08-22	8.24	8.50	8.23	8.37	42829
2014-08-25	8.42	8.57	8.32	8.36	39025
2014-08-26	8.35	8.49	8.30	8.43	40908
2014-08-27	8.45	8.53	8.30	8.36	30786
2014-08-28	8.28	8.45	8.23	8.27	40201
2014-08-29	8.27	8.38	8.24	8.34	51862
2014-09-02	8.40	8.49	8.38	8.42	43458
2014-09-03	8.45	8.61	8.30	8.35	53885
2014-09-04	8.35	8.45	8.27	8.33	35059
2014-09-05	8.28	8.47	8.14	8.36	36716
2014-09-08	8.33	8.45	8.32	8.42	31983
2014-09-09	8.37	8.47	8.24	8.28	54947
2014-09-10	8.28	8.48	8.28	8.46	49220
2014-09-11	8.38	8.49	8.37	8.44	36034
2014-09-12	8.47	8.50	8.31	8.39	51447
2014-09-15	8.43	8.33	8.14	8.22	44317
2014-09-16	8.18	8.34	8.09	8.27	47047
2014-09-17	8.25	8.35	8.04	8.10	56746
2014-09-18	8.12	8.30	8.12	8.20	51852
2014-09-19	8.22	8.30	7.90	7.96	207104
2014-09-22	7.84	8.00	7.84	7.90	66908
2014-09-23	7.89	8.01	7.71	7.72	61320
2014-09-24	7.75	7.94	7.67	7.71	55865
2014-09-25	7.67	7.81	7.46	7.48	68252
2014-09-26	7.47	7.71	7.46	7.62	54873
2014-09-29	7.51	7.74	7.49	7.58	164186
2014-09-30	7.56	7.71	7.47	7.50	92412
2014-10-01	7.49	7.62	7.37	7.42	56434
2014-10-02	7.41	7.79	7.41	7.75	46669
2014-10-03	7.85	7.89	7.59	7.61	48995
2014-10-06	7.59	7.75	7.50	7.50	46929
2014-10-07	7.43	7.76	7.37	7.67	74267
2014-10-08	7.62	7.86	7.53	7.82	69746
2014-10-09	7.79	7.79	7.42	7.42	57008
2014-10-10	7.36	7.52	7.25	7.26	86552
2014-10-13	7.25	7.57	6.90	7.44	70511
2014-10-14	7.54	7.73	7.38	7.48	100220
2014-10-15	7.34	7.96	7.34	7.88	106668
2014-10-16	7.76	8.09	7.75	7.82	84352
2014-10-17	7.96	7.96	7.60	7.75	97412
2014-10-20	7.74	7.91	7.72	7.90	73303
2014-10-21	7.91	8.00	7.79	7.95	46018
2014-10-22	7.96	8.01	7.74	7.87	60078
2014-10-23	7.94	8.14	7.86	7.92	65115
2014-10-24	7.95	8.08	7.88	8.00	58963
2014-10-27	7.93	8.03	7.85	7.98	56121
2014-10-28	8.03	8.36	8.03	8.19	132942
2014-10-29	8.19	8.27	7.90	7.95	85863
2014-10-30	7.95	8.26	7.95	8.20	129424
2014-10-31	8.34	8.37	8.07	8.28	134421
2014-11-03	8.26	8.35	7.96	7.97	66202
2014-11-04	7.98	8.05	7.78	7.82	65989
2014-11-05	7.88	7.98	7.82	7.86	31973
2014-11-06	7.85	7.91	7.76	7.88	23898
2014-11-07	7.88	7.97	7.62	7.72	73020
2014-11-10	7.70	7.89	7.59	7.85	95033
2014-11-11	7.80	7.93	7.76	7.86	49053
2014-11-12	7.80	7.90	6.95	7.59	135428
2014-11-13	7.57	7.58	7.48	7.54	14504
2014-11-14	7.56	7.57	7.43	7.50	98019
2014-11-17	7.49	7.49	7.22	7.25	64138
2014-11-18	7.28	7.43	7.25	7.37	47651
2014-11-19	7.39	7.39	7.15	7.23	56981
2014-11-20	7.22	7.43	7.22	7.40	45645
2014-11-21	7.54	7.55	7.33	7.35	60389
2014-11-24	7.40	7.51	7.34	7.50	58757
2014-11-25	7.50	7.53	7.22	7.22	233376
2014-11-26	7.24	7.34	7.22	7.25	98767
2014-11-28	7.33	7.33	7.13	7.14	43768
2014-12-01	7.15	7.41	7.06	7.26	86402
2014-12-02	7.26	7.50	7.19	7.25	65861
2014-12-03	7.25	7.71	7.14	7.41	395226
2014-12-04	7.45	7.61	7.28	7.35	99482
2014-12-05	7.34	8.09	7.34	8.01	114074
2014-12-08	7.84	8.30	7.84	8.26	221921
2014-12-09	8.16	8.69	8.12	8.45	152254
2014-12-10	8.44	8.45	8.09	8.09	98111
2014-12-11	8.14	8.30	7.88	7.91	72275
2014-12-12	7.86	8.04	7.80	7.90	92145
2014-12-15	7.98	8.07	7.93	7.93	97854
2014-12-16	7.85	8.19	7.78	8.11	165224
2014-12-17	8.12	8.34	7.97	8.30	119546
2014-12-18	8.42	8.57	8.27	8.51	111950
2014-12-19	8.48	8.76	8.42	8.71	412504
2014-12-22	8.65	8.95	8.60	8.92	89366
2014-12-23	8.95	9.14	8.82	9.00	82241
2014-12-24	9.01	9.18	9.01	9.15	39709
2014-12-26	9.15	9.37	9.02	9.07	87142
2014-12-29	9.04	9.39	9.00	9.28	91719
2014-12-30	9.23	9.31	9.12	9.19	33391
2014-12-31	9.19	9.45	9.12	9.29	85349
2015-01-02	9.29	9.37	8.96	9.26	62966
2015-01-05	9.15	9.37	9.12	9.23	75809
2015-01-06	9.03	9.20	8.87	8.94	111424
2015-01-07	9.04	9.06	8.88	9.02	66918
2015-01-08	9.06	9.09	8.81	8.90	253551
2015-01-09	8.87	8.88	8.54	8.59	82072
2015-01-12	8.56	8.69	8.45	8.63	43013
2015-01-13	8.69	8.97	8.56	8.76	63802
2015-01-14	8.69	8.75	8.54	8.70	23342
2015-01-15	8.75	8.77	8.36	8.38	32204
2015-01-16	8.35	8.50	8.27	8.49	50246
2015-01-20	8.51	8.51	8.24	8.26	34671
2015-01-21	8.27	8.39	8.23	8.35	67299
2015-01-22	8.40	8.93	8.31	8.91	93340
2015-01-23	8.88	9.09	8.58	9.04	153977
2015-01-26	9.04	9.43	8.91	9.42	65456
2015-01-27	9.26	9.50	9.17	9.46	191788
2015-01-28	9.50	9.50	9.13	9.26	77618
2015-01-29	9.28	9.51	9.03	9.50	62785
2015-01-30	9.40	9.66	9.35	9.55	274543
2015-02-02	9.62	10.29	9.59	10.20	138805
2015-02-03	10.28	10.44	10.04	10.11	97650
2015-02-04	10.05	10.37	9.70	10.23	129674
2015-02-05	10.22	10.36	10.13	10.20	74219
2015-02-06	10.16	10.35	9.98	10.33	281274
2015-02-09	10.24	10.39	10.14	10.15	45710
2015-02-10	10.20	10.25	9.64	10.16	134319
2015-02-11	10.09	10.20	10.01	10.14	41343
2015-02-12	10.16	10.22	10.11	10.15	69758
2015-02-13	10.13	10.33	10.11	10.31	66925
2015-02-17	10.34	10.34	10.11	10.23	42820
2015-02-18	10.25	10.28	10.16	10.28	36031
2015-02-19	10.22	10.37	10.13	10.32	29009
2015-02-20	10.28	10.28	10.04	10.20	55988
2015-02-23	10.12	10.29	9.85	10.24	76789
2015-02-24	10.22	10.39	10.12	10.30	77980
2015-02-25	10.33	10.41	10.30	10.39	47809
2015-02-26	10.38	10.76	10.30	10.74	61095
2015-02-27	10.74	10.74	10.57	10.58	50969
2015-03-02	10.60	10.78	10.44	10.62	46023
2015-03-03	10.54	10.72	10.49	10.53	55111
2015-03-04	10.45	10.54	10.30	10.45	57616
2015-03-05	10.43	10.43	10.07	10.25	45967
2015-03-06	10.13	10.22	10.07	10.08	58359
2015-03-09	10.14	10.27	10.04	10.15	53183
2015-03-10	10.01	10.11	9.95	10.00	66294
2015-03-11	9.99	10.24	9.94	10.09	48378
2015-03-12	10.19	10.33	10.02	10.28	92079
2015-03-13	10.23	10.38	10.00	10.24	52620
2015-03-16	10.26	10.26	10.05	10.18	65138
2015-03-17	10.18	10.45	10.16	10.42	51646
2015-03-18	10.37	10.37	10.06	10.33	47925
2015-03-19	10.27	10.36	10.14	10.24	107018
2015-03-20	10.30	10.43	9.96	10.34	148719
2015-03-23	10.25	10.42	10.25	10.33	84933
2015-03-24	10.34	10.63	10.32	10.39	67633
2015-03-25	10.40	10.41	9.72	9.73	75522
2015-03-26	9.70	9.85	9.69	9.83	61789
2015-03-27	9.85	10.11	9.76	10.02	61609
2015-03-30	10.12	10.12	9.90	10.00	69263
2015-03-31	9.98	10.05	9.70	9.98	80027
2015-04-01	9.92	10.26	9.71	10.23	58934
2015-04-02	10.14	10.24	10.08	10.16	65755
2015-04-06	10.06	10.20	9.99	10.16	19206
2015-04-07	10.17	10.33	9.99	10.09	48511
2015-04-08	10.10	10.21	9.93	10.02	84108
2015-04-09	9.98	10.04	9.84	9.98	18955
2015-04-10	10.05	10.05	9.88	9.94	28668
2015-04-13	9.92	9.92	9.68	9.75	41152
2015-04-14	9.70	9.76	9.59	9.71	59590
2015-04-15	9.72	9.72	9.38	9.42	96276
2015-04-16	9.40	9.47	9.13	9.15	75951
2015-04-17	9.08	9.26	8.95	9.12	88018
2015-04-20	9.10	9.49	9.10	9.25	57407
2015-04-21	9.25	9.36	9.18	9.29	20592
2015-04-22	9.34	9.43	9.20	9.40	53289
2015-04-23	9.37	9.67	9.35	9.64	36279
2015-04-24	10.56	10.69	9.81	10.00	111008
2015-04-27	9.98	10.14	9.89	10.06	108425
2015-04-28	10.00	10.21	10.00	10.18	82811
2015-04-29	10.17	10.17	9.94	10.04	93631
2015-04-30	9.96	10.11	9.91	10.10	116637
2015-05-01	10.06	10.16	9.84	9.91	49618
2015-05-04	9.90	10.11	9.81	9.84	40402
2015-05-05	9.78	9.91	9.44	9.68	88295
2015-05-06	9.63	9.81	9.52	9.81	49694
2015-05-07	9.76	9.80	9.61	9.66	36569
2015-05-08	9.76	9.80	9.64	9.75	50296
2015-05-11	9.68	9.84	9.55	9.56	45396
2015-05-12	9.54	9.54	9.37	9.42	68011
2015-05-13	9.44	9.47	9.26	9.34	43058
2015-05-14	9.38	9.54	9.31	9.52	49911
2015-05-15	9.54	9.54	9.27	9.39	57276
2015-05-18	9.36	9.61	9.39	9.47	32169
2015-05-19	9.47	9.59	9.31	9.52	33212
2015-05-20	9.56	9.56	9.25	9.29	64429
2015-05-21	9.28	9.37	9.05	9.16	70156
2015-05-22	9.16	9.53	9.12	9.50	57973
2015-05-26	9.50	9.57	9.22	9.34	41808
2015-05-27	9.41	9.85	9.36	9.80	70402
2015-05-28	9.86	10.16	9.79	9.99	124206
2015-05-29	9.86	10.05	9.85	9.96	74595
2015-06-01	10.07	10.22	10.00	10.04	31064
2015-06-02	10.04	10.10	9.55	9.61	116631
2015-06-03	9.60	9.97	9.59	9.95	45615
2015-06-04	9.92	10.07	9.80	9.91	28601
2015-06-05	9.91	9.98	9.73	9.97	44451
2015-06-08	9.91	10.02	9.88	9.94	19891
2015-06-09	9.92	9.93	9.77	9.86	33543
2015-06-10	9.94	10.17	9.94	10.06	71097
2015-06-11	10.04	10.20	10.01	10.11	42848
2015-06-12	10.11	10.18	10.03	10.06	21838
2015-06-15	10.02	10.19	9.90	10.06	43137
2015-06-16	10.04	10.08	9.66	9.81	141937
2015-06-17	9.85	10.18	9.84	10.06	107597
2015-06-18	10.06	10.31	10.02	10.28	71871
2015-06-19	10.25	10.38	10.13	10.16	117710
2015-06-22	10.17	10.25	9.94	9.97	76806
2015-06-23	9.93	10.01	9.83	9.90	35605
2015-06-24	9.80	9.91	9.62	9.69	79525
2015-06-25	9.68	9.80	9.57	9.69	170912
2015-06-26	9.68	9.78	9.58	9.58	131500
2015-06-29	9.61	9.67	9.50	9.51	44100
2015-06-30	9.55	9.58	9.42	9.55	47450
2015-07-01	9.65	9.84	9.51	9.75	200330
2015-07-02	9.75	10.03	9.75	9.92	56888
2015-07-06	9.89	10.05	9.85	9.98	47383
2015-07-07	10.00	10.03	9.70	9.94	68103
2015-07-08	9.79	9.98	9.71	9.81	94357
2015-07-09	9.94	10.01	9.73	9.78	95287
2015-07-10	9.84	10.10	9.84	10.08	51182
2015-07-13	10.14	10.24	10.12	10.19	27010
2015-07-14	10.25	10.25	10.15	10.18	29373
2015-07-15	10.17	10.18	9.99	10.09	32197
2015-07-16	10.10	10.20	10.09	10.16	93410
2015-07-17	10.13	10.18	9.94	10.15	49386
2015-07-20	10.20	10.20	9.87	9.94	27464
2015-07-21	9.93	9.99	9.61	9.74	40362
2015-07-22	9.66	9.75	9.58	9.61	25173
2015-07-23	9.58	9.68	9.39	9.53	45481
2015-07-24	9.60	10.00	9.52	9.90	176391
2015-07-27	9.79	10.09	9.79	10.06	107410
2015-07-28	10.00	10.09	9.84	10.00	87227
2015-07-29	9.94	10.03	9.94	9.97	37954
2015-07-30	9.97	10.03	9.91	9.98	34631
2015-07-31	10.03	10.15	10.03	10.12	53417
2015-08-03	10.08	10.13	9.93	10.03	52839
2015-08-04	9.99	10.03	9.85	9.94	52202
2015-08-05	10.08	10.14	9.82	9.99	67935
2015-08-06	10.04	10.06	9.83	9.83	25292
2015-08-07	9.74	10.14	9.74	9.99	48036
2015-08-10	10.05	10.13	9.95	9.99	56973
2015-08-11	9.96	9.99	9.83	9.86	41578
2015-08-12	9.84	9.92	9.69	9.82	24768
2015-08-13	9.80	10.09	9.80	9.86	39729
2015-08-14	9.83	10.14	9.83	10.03	60240
2015-08-17	10.03	10.14	10.00	10.08	55176
2015-08-18	10.08	10.25	9.92	9.94	192901
2015-08-19	9.92	10.20	9.85	10.06	61837
2015-08-20	10.04	10.23	9.98	9.99	82659
2015-08-21	9.80	10.05	9.56	9.95	82459
2015-08-24	9.90	9.93	9.50	9.55	90882
2015-08-25	9.83	9.95	9.45	9.51	52308
2015-08-26	9.66	9.74	9.41	9.70	48195
2015-08-27	9.78	9.94	9.59	9.87	129115
2015-08-28	9.89	10.25	9.84	10.06	111576
2015-08-31	10.07	10.24	10.05	10.24	87870
2015-09-01	10.20	10.25	10.01	10.02	145221
2015-09-02	10.13	10.19	9.93	10.16	32184
2015-09-03	10.10	10.48	10.10	10.27	85321
2015-09-04	10.18	10.35	10.17	10.19	24822
2015-09-08	10.35	10.47	10.20	10.29	86807
2015-09-09	10.37	10.48	10.26	10.31	66832
2015-09-10	10.21	10.44	10.19	10.30	36484
2015-09-11	10.19	10.43	10.19	10.41	26616
2015-09-14	10.45	10.45	10.30	10.34	55822
2015-09-15	10.40	10.50	10.34	10.48	58312
2015-09-16	10.50	10.62	10.46	10.57	80771
2015-09-17	10.52	10.84	10.48	10.69	66706
2015-09-18	10.55	10.77	10.51	10.57	108263
2015-09-21	10.70	10.79	10.55	10.70	48616
2015-09-22	10.67	10.73	10.50	10.53	27325
2015-09-23	10.60	10.81	10.48	10.76	51223
2015-09-24	10.61	11.03	10.61	11.00	138043
2015-09-25	11.14	11.98	11.08	11.82	312735
2015-09-28	11.80	12.08	11.76	11.86	171774
2015-09-29	11.95	11.95	11.38	11.47	111662
2015-09-30	11.58	11.94	11.50	11.79	143029
2015-10-01	11.86	11.86	11.33	11.49	97655
2015-10-02	11.32	11.68	11.18	11.65	76748
2015-10-05	11.75	12.12	11.67	11.92	96699
2015-10-06	11.98	11.99	11.75	11.86	68111
2015-10-07	11.96	12.02	11.62	12.02	198439
2015-10-08	12.02	12.45	11.95	12.35	79267
2015-10-09	12.44	12.53	12.22	12.48	206395
2015-10-12	12.57	12.91	12.48	12.68	133337
2015-10-13	12.76	12.76	11.90	12.29	121381
2015-10-14	12.28	12.36	11.85	12.20	73443
2015-10-15	12.20	12.40	12.11	12.40	58445
2015-10-16	12.39	12.39	12.18	12.35	33363
2015-10-19	12.25	12.50	12.17	12.47	50028
2015-10-20	12.51	12.59	12.35	12.51	87189
2015-10-21	12.51	12.78	12.20	12.27	90877
2015-10-22	12.32	12.60	12.24	12.33	53715
2015-10-23	12.40	12.59	12.23	12.40	50080
2015-10-26	12.35	12.40	11.99	12.07	59829
2015-10-27	12.07	12.16	11.75	11.82	77810
2015-10-28	11.88	12.07	11.34	11.87	156661
2015-10-29	11.76	11.95	11.50	11.73	57245
2015-10-30	12.91	13.53	12.12	12.90	294345
2015-11-02	13.12	13.30	12.75	13.00	433217
2015-11-03	12.81	12.98	12.64	12.68	240971
2015-11-04	12.61	12.88	12.61	12.77	140740
2015-11-05	12.62	12.95	12.38	12.83	107779
2015-11-06	12.86	12.90	12.55	12.67	152420
2015-11-09	12.69	13.00	12.61	12.80	183919
2015-11-10	12.92	12.92	12.56	12.78	127724
2015-11-11	12.76	12.85	12.40	12.50	83019
2015-11-12	12.52	12.55	12.17	12.37	93007
2015-11-13	12.25	12.43	12.00	12.09	89317
2015-11-16	12.03	12.78	12.03	12.62	405671
2015-11-17	12.61	12.71	12.50	12.57	124471
2015-11-18	12.68	12.75	12.46	12.65	139068
2015-11-19	12.65	12.67	12.51	12.63	80051
2015-11-20	12.72	12.72	12.46	12.60	236156
2015-11-23	12.50	12.57	12.35	12.50	251190
2015-11-24	12.55	12.55	12.22	12.45	102285
2015-11-25	12.30	12.52	12.01	12.35	196937
2015-11-27	12.37	12.56	12.29	12.54	90783
2015-11-30	12.52	12.84	12.31	12.51	367597
2015-12-01	12.58	12.84	12.53	12.64	157154
2015-12-02	12.70	12.77	12.59	12.73	145880
2015-12-03	12.84	12.85	12.50	12.51	143181
2015-12-04	12.57	12.71	12.37	12.61	159575
2015-12-07	12.68	12.68	12.55	12.64	132025
2015-12-08	12.59	12.70	12.25	12.54	79729
2015-12-09	12.53	12.70	12.40	12.49	101516
2015-12-10	12.46	12.51	12.22	12.27	79346
2015-12-11	12.08	12.25	11.75	12.02	95889
2015-12-14	11.91	11.91	11.67	11.80	165422
2015-12-15	11.90	12.15	11.59	12.08	156339
2015-12-16	12.12	12.25	11.50	12.09	109984
2015-12-17	12.07	12.48	11.90	11.93	217546
2015-12-18	11.86	11.97	11.66	11.74	598310
2015-12-21	11.83	12.02	11.41	11.64	225683
2015-12-22	11.57	11.90	11.37	11.88	152995
2015-12-23	12.00	12.00	11.74	11.76	83811
2015-12-24	11.72	12.00	11.72	11.94	59380
2015-12-28	11.82	11.85	11.34	11.40	116504
2015-12-29	11.39	11.71	11.14	11.67	144199
2015-12-30	11.69	11.79	11.64	11.67	116253
2015-12-31	11.71	11.96	11.34	11.38	142222
2016-01-04	11.23	11.25	10.77	10.83	195157
2016-01-05	10.88	11.12	10.69	11.03	130947
2016-01-06	10.84	11.16	10.84	11.04	149742
2016-01-07	10.92	11.05	10.72	10.85	124010
2016-01-08	10.97	11.16	10.68	10.74	312564
2016-01-11	10.84	10.97	10.75	10.88	109688
2016-01-12	11.00	11.00	10.61	10.80	103818
2016-01-13	10.81	10.84	10.42	10.45	97295
2016-01-14	10.55	12.23	10.48	10.62	156089
2016-01-15	10.31	10.47	9.99	10.47	178136
2016-01-19	10.49	10.63	10.24	10.41	152363
2016-01-20	10.21	10.51	9.84	10.40	124951
2016-01-21	10.51	10.58	9.76	10.45	177436
2016-01-22	9.50	9.56	8.56	8.78	941563
2016-01-25	9.11	9.63	8.48	8.62	853089
2016-01-26	8.66	9.07	8.43	9.03	302396
2016-01-27	9.00	9.00	8.67	8.83	258186
2016-01-28	8.87	8.94	8.74	8.91	233859
2016-01-29	8.90	9.21	8.83	9.12	266455
2016-02-01	9.11	9.26	8.90	9.19	152336
2016-02-02	9.07	9.19	8.66	8.74	111145
2016-02-03	8.78	8.93	8.61	8.89	121835
2016-02-04	8.94	8.99	8.72	8.83	110226
2016-02-05	8.83	8.84	8.40	8.56	108436
2016-02-08	8.46	8.62	8.26	8.48	132376
2016-02-09	8.39	8.56	8.21	8.29	80300
2016-02-10	8.35	8.58	8.28	8.29	55488
2016-02-11	8.17	8.18	7.87	7.88	135424
2016-02-12	8.11	8.28	7.70	8.27	117661
2016-02-16	8.32	8.60	8.27	8.47	115397
2016-02-17	8.51	8.70	8.43	8.56	85220
2016-02-18	8.61	8.73	8.53	8.59	80365
2016-02-19	8.57	8.69	8.50	8.59	68661
2016-02-22	8.61	8.77	8.48	8.50	178278
2016-02-23	8.50	8.57	8.37	8.47	161734
2016-02-24	8.38	8.49	8.24	8.41	135035
2016-02-25	8.40	8.60	8.39	8.49	84346
2016-02-26	8.56	8.69	8.48	8.58	80708
2016-02-29	8.54	8.73	8.47	8.49	97091
2016-03-01	8.58	8.69	8.49	8.69	113475
2016-03-02	8.66	8.85	8.63	8.69	93099
2016-03-03	8.72	8.81	8.59	8.67	60204
2016-03-04	8.66	8.76	8.63	8.65	51462
2016-03-07	8.59	8.82	8.59	8.82	87132
2016-03-08	8.75	8.91	8.64	8.82	105433
2016-03-09	8.85	8.96	8.69	8.75	155587
2016-03-10	8.78	8.81	8.48	8.75	120818
2016-03-11	8.60	8.73	8.52	8.66	65079
2016-03-14	8.63	8.74	8.48	8.64	40014
2016-03-15	8.61	8.61	8.34	8.36	67648
2016-03-16	8.37	8.50	8.33	8.49	59265
2016-03-17	8.49	9.05	8.39	8.94	130944
2016-03-18	9.00	9.17	8.70	8.73	319007
2016-03-21	8.76	9.35	8.76	9.30	114526
2016-03-22	9.25	9.25	8.78	8.85	120485
2016-03-23	8.83	9.05	8.70	8.80	108804
2016-03-24	8.73	8.98	8.70	8.85	79529
2016-03-28	8.90	8.90	8.52	8.58	12009
2016-03-29	8.57	8.99	8.55	8.95	97204
2016-03-30	9.00	9.00	8.79	8.85	62492
2016-03-31	8.85	9.45	8.82	8.85	258835
2016-04-01	9.38	9.38	8.82	8.89	110834
2016-04-04	8.86	8.96	8.78	8.81	73083
2016-04-05	8.77	8.95	8.66	8.77	95043
2016-04-06	8.69	8.83	8.62	8.67	52686
2016-04-07	8.59	8.69	8.37	8.46	378779
2016-04-08	8.56	8.75	8.54	8.69	48314
2016-04-11	8.76	8.92	8.54	8.87	110271
2016-04-12	8.94	9.05	8.79	9.00	167856
2016-04-13	9.03	9.23	9.00	9.17	79787
2016-04-14	9.21	9.25	8.95	9.04	51631
2016-04-15	8.98	9.02	8.90	8.92	31584
2016-04-18	8.90	9.13	8.83	9.10	86018
2016-04-19	9.11	9.19	8.99	9.09	46957
2016-04-20	9.10	9.18	8.97	9.17	108379
2016-04-21	9.12	9.25	9.02	9.21	92922
2016-04-22	9.19	9.42	9.18	9.40	95150
2016-04-25	9.34	9.38	9.15	9.21	67248
2016-04-26	9.21	9.38	9.16	9.24	49658
2016-04-27	9.26	9.42	9.20	9.31	95525
2016-04-28	9.30	9.49	9.19	9.26	73371
2016-04-29	9.51	11.01	9.51	10.57	223015
2016-05-02	10.57	10.84	10.32	10.78	139909
2016-05-03	10.65	10.71	10.22	10.52	80731
2016-05-04	10.50	10.73	10.42	10.55	89153
2016-05-05	10.62	10.71	10.24	10.28	103552
2016-05-06	10.28	11.00	10.21	10.81	169858
2016-05-09	10.88	11.04	10.60	11.01	83896
2016-05-10	11.00	11.40	10.99	11.29	125773
2016-05-11	11.28	11.28	11.19	11.20	55111
2016-05-12	11.22	11.40	11.15	11.19	61283
2016-05-13	11.17	11.27	11.01	11.09	82234
2016-05-16	11.08	11.16	10.53	11.12	47124
2016-05-17	11.10	11.10	10.54	10.60	74776
2016-05-18	10.58	10.97	10.54	10.83	57230
2016-05-19	10.79	10.81	10.50	10.59	32850
2016-05-20	10.61	11.04	10.31	11.01	88591
2016-05-23	10.99	11.12	10.76	10.80	45175
2016-05-24	10.84	11.25	10.84	11.17	61593
2016-05-25	11.21	11.62	11.09	11.21	77020
2016-05-26	11.30	11.45	11.08	11.15	29880
2016-05-27	11.14	11.23	10.93	11.09	67327
2016-05-31	11.09	11.15	10.85	11.04	111306
2016-06-01	10.95	11.27	10.93	11.19	60754
2016-06-02	11.27	11.69	11.12	11.58	80490
2016-06-03	11.41	11.46	11.14	11.30	59032
2016-06-06	11.24	11.49	10.95	11.42	55319
2016-06-07	11.39	11.59	11.18	11.25	36688
2016-06-08	11.28	11.36	10.59	11.27	26510
2016-06-09	11.26	11.26	10.51	11.08	39948
2016-06-10	11.02	11.22	10.86	11.04	52424
2016-06-13	11.03	11.31	10.83	11.02	46616
2016-06-14	11.02	11.22	10.35	11.12	37650
2016-06-15	11.19	11.19	10.93	10.95	32549
2016-06-16	11.12	11.14	10.75	11.10	35614
2016-06-17	11.10	11.14	10.78	10.81	140771
2016-06-20	10.95	11.35	10.95	11.15	79208
2016-06-21	11.19	11.28	10.92	11.07	52698
2016-06-22	11.09	11.22	10.85	10.97	53026
2016-06-23	11.11	11.26	10.96	11.12	55910
2016-06-24	10.60	10.76	10.32	10.40	296421
2016-06-27	10.29	10.32	9.69	9.71	161331
2016-06-28	9.80	10.20	9.75	10.05	99648
2016-06-29	10.13	10.34	9.46	10.34	71413
2016-06-30	10.30	10.74	10.08	10.73	83980
2016-07-01	10.67	10.69	10.17	10.37	59003
2016-07-05	10.36	10.58	10.10	10.22	63692
2016-07-06	10.14	10.30	10.02	10.22	44662
2016-07-07	10.22	11.00	10.02	10.23	47393
2016-07-08	10.39	10.39	9.79	10.30	81144
2016-07-11	10.40	10.67	10.35	10.52	53142
2016-07-12	10.57	10.88	10.02	10.81	96801
2016-07-13	10.83	10.99	10.76	10.97	75101
2016-07-14	11.04	11.09	10.88	10.93	42296
2016-07-15	11.05	11.08	10.90	11.03	44449
2016-07-18	11.07	11.07	10.28	10.89	68089
2016-07-19	10.90	11.05	10.85	10.86	36141
2016-07-20	10.92	11.03	10.77	10.92	44444
2016-07-21	10.92	10.95	10.83	10.90	33096
2016-07-22	10.95	11.03	10.84	10.92	27093
2016-07-25	10.92	11.00	10.88	10.92	21878
2016-07-26	10.95	11.08	10.73	11.05	27922
2016-07-27	11.07	11.33	10.83	11.30	50623
2016-07-28	11.29	11.48	11.11	11.32	53531
2016-07-29	11.95	11.95	10.81	11.11	143473
2016-08-01	11.12	11.31	10.97	11.00	62686
2016-08-02	11.00	11.03	10.72	10.96	70347
2016-08-03	10.91	11.26	10.80	11.16	55391
2016-08-04	11.07	11.42	11.04	11.33	55639
2016-08-05	11.46	11.69	11.13	11.60	59010
2016-08-08	11.60	11.77	11.57	11.72	43779
2016-08-09	11.77	11.83	11.70	11.76	51892
2016-08-10	11.74	11.81	11.64	11.76	57399
2016-08-11	11.73	11.89	11.72	11.81	62532
2016-08-12	11.79	11.81	11.34	11.64	40577
2016-08-15	11.64	11.83	11.64	11.72	45187
2016-08-16	11.73	11.85	11.70	11.83	33772
2016-08-17	11.81	11.84	11.57	11.63	68679
2016-08-18	11.58	11.86	11.26	11.77	41316
2016-08-19	11.77	12.45	11.77	12.33	139506
2016-08-22	12.37	12.45	12.01	12.20	111289
2016-08-23	12.26	12.49	12.24	12.38	40661
2016-08-24	12.40	12.41	12.01	12.09	106980
2016-08-25	11.99	12.04	11.65	11.70	83255
2016-08-26	11.72	11.85	11.59	11.72	49284
2016-08-29	11.66	11.81	11.54	11.66	39264
2016-08-30	11.68	11.81	11.68	11.72	36035
2016-08-31	11.73	11.73	11.47	11.47	108275
2016-09-01	11.40	11.49	11.34	11.47	113702
2016-09-02	11.47	12.02	11.47	11.95	95939
2016-09-06	12.08	12.16	11.94	12.05	58138
2016-09-07	12.07	12.10	11.91	11.99	38038
2016-09-08	11.99	12.00	11.82	11.96	38902
2016-09-09	11.82	11.88	11.28	11.29	51443
2016-09-12	11.16	11.49	11.16	11.48	49408
2016-09-13	11.42	11.49	11.13	11.13	40571
2016-09-14	11.18	11.23	11.03	11.12	25168
2016-09-15	11.18	11.50	11.17	11.46	61034
2016-09-16	11.45	11.72	11.31	11.70	253494
2016-09-19	11.72	11.80	11.46	11.47	55048
2016-09-20	11.57	11.60	10.97	11.04	74640
2016-09-21	11.16	11.47	11.09	11.39	120093
2016-09-22	11.55	11.99	11.46	11.94	78479
2016-09-23	11.87	12.02	11.55	11.64	72556
2016-09-26	11.61	11.73	11.47	11.48	45492
2016-09-27	11.47	11.62	11.38	11.49	66439
2016-09-28	11.49	11.71	11.33	11.67	97527
2016-09-29	11.63	11.74	11.55	11.57	80430
2016-09-30	11.66	11.68	11.33	11.40	121226
2016-10-03	11.30	11.69	11.30	11.69	97721
2016-10-04	11.68	11.73	11.55	11.61	59127
2016-10-05	11.64	11.71	11.57	11.66	58059
2016-10-06	11.65	11.71	11.46	11.65	48241
2016-10-07	11.69	11.69	11.45	11.53	50433
2016-10-10	11.53	11.63	11.39	11.40	75598
2016-10-11	11.38	11.48	11.07	11.08	78872
2016-10-12	11.14	11.14	10.94	11.02	85544
2016-10-13	10.86	11.00	10.64	10.66	86597
2016-10-14	10.74	11.00	10.70	10.74	128699
2016-10-17	10.86	10.95	10.77	10.83	74645
2016-10-18	10.96	11.00	10.75	10.77	53512
2016-10-19	10.83	11.05	10.78	10.97	111619
2016-10-20	11.00	11.05	10.85	10.88	58724
2016-10-21	10.80	10.90	10.78	10.85	51017
2016-10-24	10.90	11.28	10.90	11.00	75663
2016-10-25	11.07	11.07	10.83	10.95	40186
2016-10-26	10.90	11.06	10.84	10.85	45020
2016-10-27	11.00	11.00	10.41	10.45	86322
2016-10-28	10.00	10.05	9.40	9.70	302092
2016-10-31	9.20	9.63	9.00	9.15	198382
2016-11-01	9.10	9.80	9.05	9.75	197502
2016-11-02	9.75	9.75	9.15	9.20	149096
2016-11-03	9.35	9.70	9.20	9.65	75575
2016-11-04	9.60	9.70	9.35	9.50	96560
2016-11-07	9.80	10.05	9.75	9.95	110052
2016-11-08	10.05	10.25	9.85	10.20	67793
2016-11-09	10.15	10.80	9.36	10.75	101872
2016-11-10	10.80	11.05	10.40	11.05	200621
2016-11-11	11.05	11.70	10.80	11.65	222192
2016-11-14	13.85	13.85	12.65	13.40	955728
2016-11-15	13.40	13.74	13.35	13.50	304866
2016-11-16	13.45	13.55	13.40	13.45	452837
2016-11-17	13.45	13.55	13.45	13.50	444107
2016-11-18	13.55	13.55	13.45	13.50	178515
2016-11-21	13.50	13.50	13.40	13.50	135665
2016-11-22	13.45	13.50	13.45	13.50	160307
2016-11-23	13.50	13.50	13.45	13.50	92889
2016-11-25	13.40	13.55	13.40	13.55	118639
2016-11-28	13.50	14.00	13.50	14.00	209877
2016-11-29	14.00	14.15	13.80	13.80	149782
2016-11-30	13.95	13.95	13.40	13.40	153808
2016-12-01	13.35	13.65	13.35	13.40	134306
2016-12-02	13.40	13.60	13.40	13.55	107785
2016-12-05	13.75	13.75	13.55	13.65	92804
2016-12-06	13.75	13.80	13.35	13.65	248339
2016-12-07	13.55	13.78	13.40	13.45	132620
2016-12-08	13.45	13.65	13.45	13.55	100139
2016-12-09	13.65	13.75	13.45	13.65	75133
2016-12-12	13.60	13.75	13.60	13.65	98273
2016-12-13	13.65	13.70	13.50	13.60	69987
2016-12-14	13.60	13.75	13.50	13.60	111626
2016-12-15	13.65	13.85	13.60	13.70	120153
2016-12-16	13.70	13.80	13.55	13.70	874869
2016-12-19	13.80	14.10	13.55	14.10	130229
2016-12-20	14.00	14.10	13.80	13.95	100706
2016-12-21	13.90	14.00	13.85	13.95	54432
2016-12-22	14.00	14.00	13.76	13.85	82913
2016-12-23	13.90	13.95	13.85	13.95	38912
2016-12-27	13.85	14.05	13.85	13.90	63482
2016-12-28	13.90	13.95	13.75	13.85	84870
2016-12-29	13.85	13.95	13.85	13.95	48389
2016-12-30	13.95	13.95	13.75	13.75	44223
2017-01-03	13.95	13.95	13.75	13.85	102933
2017-01-04	13.85	13.95	13.83	13.95	162457
2017-01-05	13.80	13.95	13.80	13.90	86837
2017-01-06	13.95	13.95	13.75	13.80	70627
2017-01-09	13.75	13.75	13.56	13.70	56147
2017-01-10	13.75	13.75	13.65	13.70	115002
2017-01-11	13.68	13.80	13.60	13.75	100259
2017-01-12	13.70	13.75	13.60	13.60	77080
2017-01-13	13.65	13.75	13.55	13.60	101845
2017-01-17	13.55	13.65	13.35	13.35	84317
2017-01-18	13.45	13.50	13.27	13.50	102840
2017-01-19	13.40	13.50	13.35	13.40	94681
2017-01-20	13.35	13.50	13.30	13.50	97593
2017-01-23	13.60	13.60	13.43	13.50	106519
2017-01-24	13.55	13.73	13.55	13.65	100341
2017-01-25	13.70	13.70	13.50	13.60	108804
2017-01-26	13.55	13.60	13.50	13.60	70810
2017-01-27	13.70	14.00	13.45	13.45	165293
2017-01-30	13.45	13.50	12.85	12.85	222651
2017-01-31	13.00	13.40	12.95	13.05	106426
2017-02-01	13.05	13.35	12.80	13.00	123671
2017-02-02	12.90	12.95	12.45	12.55	93922
2017-02-03	12.55	12.70	12.38	12.55	69805
2017-02-06	12.40	12.58	12.40	12.50	78785
2017-02-07	12.45	12.55	12.33	12.50	79061
2017-02-08	12.45	12.45	12.13	12.15	93873
2017-02-09	12.15	12.45	12.10	12.35	70220
2017-02-10	12.45	12.75	12.35	12.70	86681
2017-02-13	12.85	12.95	12.60	12.80	51125
2017-02-14	12.80	12.95	12.55	12.70	48461
2017-02-15	12.65	13.10	12.65	13.00	60643
2017-02-16	12.90	13.10	12.75	13.00	68698
2017-02-17	13.05	13.10	12.75	13.05	73317
2017-02-21	13.15	13.35	12.85	12.95	65239
2017-02-22	12.85	13.00	12.53	12.70	40547
2017-02-23	12.75	12.90	12.50	12.85	56368
2017-02-24	12.75	12.95	12.70	12.90	33651
2017-02-27	12.80	12.90	12.70	12.75	56421
2017-02-28	12.75	12.75	12.15	12.30	76337
2017-03-01	12.20	12.70	12.20	12.60	60221
2017-03-02	12.60	12.80	12.53	12.65	43527
2017-03-03	12.75	12.75	12.35	12.65	38484
2017-03-06	12.55	12.60	12.30	12.40	77282
2017-03-07	12.45	12.80	12.20	12.55	94068
2017-03-08	12.60	12.70	12.35	12.35	60095
2017-03-09	12.40	12.60	12.40	12.45	39417
2017-03-10	12.50	12.75	12.40	12.45	73060
2017-03-13	12.50	12.95	12.48	12.85	87799
2017-03-14	12.80	12.85	12.50	12.60	39384
2017-03-15	12.55	12.55	12.35	12.45	80704
2017-03-16	12.50	12.85	12.50	12.75	54231
2017-03-17	12.60	12.90	12.60	12.80	218795
2017-03-20	12.75	12.80	12.50	12.55	42126
2017-03-21	12.55	12.70	12.00	12.05	124093
2017-03-22	12.00	12.15	11.80	11.95	117906
2017-03-23	11.90	12.00	11.80	11.85	85289
2017-03-24	11.85	11.97	11.70	11.75	101106
2017-03-27	11.75	12.10	11.68	12.05	87927
2017-03-28	12.00	12.15	11.85	11.85	76457
2017-03-29	11.80	11.85	11.65	11.75	52324
2017-03-30	11.70	11.90	11.60	11.80	106177
2017-03-31	11.80	12.10	11.75	11.90	152775
2017-04-03	12.00	12.00	11.65	11.65	100841
2017-04-04	11.65	11.85	11.45	11.55	98558
2017-04-05	11.55	11.75	11.55	11.70	95814
2017-04-06	11.65	11.95	11.55	11.70	76401
2017-04-07	11.65	11.81	11.60	11.65	101290
2017-04-10	11.60	12.03	11.60	11.75	61310
2017-04-11	11.70	12.15	11.70	12.05	48922
2017-04-12	12.05	12.05	11.80	11.90	41277
2017-04-13	11.85	11.90	11.70	11.80	47507
2017-04-17	11.90	12.10	11.80	12.10	38726
2017-04-18	12.10	12.25	11.93	12.05	41417
2017-04-19	12.15	12.30	12.03	12.20	58967
2017-04-20	12.20	12.40	12.10	12.35	75199
2017-04-21	12.30	12.35	11.95	12.00	58931
2017-04-24	12.25	12.25	11.95	12.00	84636
2017-04-25	12.20	12.50	12.20	12.40	61561
2017-04-26	12.35	12.45	12.20	12.25	104411
2017-04-27	12.25	12.41	12.25	12.35	46151
2017-04-28	12.40	12.45	12.25	12.40	63022
2017-05-01	12.45	12.53	12.28	12.35	92967
2017-05-02	12.30	12.50	12.28	12.40	67499
2017-05-03	12.30	12.40	12.25	12.30	54386
2017-05-04	12.30	12.35	12.20	12.30	31710
2017-05-05	11.45	11.45	10.33	10.70	190631
2017-05-08	10.45	10.49	9.50	9.95	211915
2017-05-09	10.30	10.30	9.95	9.98	125031
2017-05-10	9.90	10.05	9.85	9.95	76510
2017-05-11	9.90	10.10	9.90	10.00	118304
2017-05-12	9.95	10.05	9.90	10.00	100456
2017-05-15	9.95	10.05	9.95	10.05	68727
2017-05-16	10.05	10.20	9.95	10.15	138196
2017-05-17	10.00	10.10	9.58	9.60	154462
2017-05-18	9.50	9.70	9.50	9.60	87516
2017-05-19	9.60	9.60	9.25	9.30	217583
2017-05-22	9.30	9.75	9.20	9.70	98128
2017-05-23	9.70	10.20	9.55	10.05	238476
2017-05-24	10.10	10.10	9.25	9.38	149784
2017-05-25	9.40	9.55	9.15	9.28	125947
2017-05-26	9.25	9.25	9.05	9.25	165630
2017-05-30	9.25	9.30	9.10	9.25	145762
2017-05-31	9.25	9.65	9.00	9.55	178519
2017-06-01	9.60	9.80	9.35	9.65	101393
2017-06-02	9.70	9.90	9.65	9.90	116618
2017-06-05	9.95	9.95	9.65	9.75	69373
2017-06-06	9.70	9.98	9.65	9.85	59308
2017-06-07	9.85	9.95	9.75	9.78	55282
2017-06-08	9.80	10.00	9.75	9.95	65199
2017-06-09	10.00	10.00	9.80	9.95	87736
2017-06-12	9.95	10.00	9.80	9.80	70142
2017-06-13	9.80	9.95	9.70	9.75	87806
2017-06-14	9.75	9.80	9.60	9.65	56771
2017-06-15	9.60	9.85	9.50	9.65	51923
2017-06-16	9.60	9.85	9.55	9.65	125659
2017-06-19	9.70	9.75	9.53	9.70	51107
2017-06-20	9.65	9.90	9.60	9.70	54340
2017-06-21	9.70	9.75	9.55	9.55	47387
2017-06-22	9.60	9.75	9.50	9.65	37973
2017-06-23	9.70	10.05	9.55	9.90	239987
2017-06-26	9.90	10.00	9.75	9.95	117669
2017-06-27	9.95	10.15	9.85	9.85	111071
2017-06-28	9.95	10.18	9.95	10.15	113539
2017-06-29	10.15	10.15	9.88	10.00	54685
2017-06-30	10.05	10.15	9.88	10.15	82175
2017-07-03	10.15	10.15	9.81	9.90	39957
2017-07-05	9.90	10.10	9.85	10.00	63627
2017-07-06	9.95	10.10	9.80	9.95	80677
2017-07-07	10.00	10.10	9.87	10.05	84141
2017-07-10	9.95	10.10	9.95	10.00	92585
2017-07-11	10.00	10.10	9.93	10.10	113638
2017-07-12	10.05	10.18	10.00	10.05	139321
2017-07-13	10.10	10.13	9.66	10.05	65309
2017-07-14	10.00	10.15	9.95	10.15	48258
2017-07-17	10.15	10.15	9.95	10.03	57437
2017-07-18	9.95	10.05	9.95	10.00	43024
2017-07-19	10.05	10.15	9.95	10.15	61466
2017-07-20	10.05	10.15	10.00	10.05	43504
2017-07-21	10.15	10.15	9.90	10.05	83309
2017-07-24	10.00	10.15	9.95	10.10	48987
2017-07-25	10.15	10.16	10.10	10.10	68513
2017-07-26	10.10	10.15	9.98	10.00	42859
2017-07-27	10.10	10.15	9.80	10.05	59091
2017-07-28	10.00	10.10	9.80	9.90	115761
2017-07-31	9.90	10.65	9.90	10.45	352144
2017-08-01	10.45	10.45	10.15	10.25	76265
2017-08-02	10.25	10.25	9.93	9.95	112182
2017-08-03	10.00	10.05	9.20	9.45	106619
2017-08-04	9.40	9.65	9.35	9.55	56943
2017-08-07	9.45	9.50	9.25	9.35	52327
2017-08-08	9.30	9.65	9.25	9.35	48126
2017-08-09	9.20	9.45	9.20	9.25	61308
2017-08-10	9.15	9.20	9.05	9.20	47124
2017-08-11	9.25	9.25	8.95	9.05	94703
2017-08-14	9.10	9.35	9.05	9.20	89435
2017-08-15	9.25	9.35	8.95	9.05	70107
2017-08-16	9.05	9.55	8.90	8.90	134527
2017-08-17	8.90	9.30	8.80	8.85	99789
2017-08-18	8.70	8.90	8.50	8.60	168962
2017-08-21	8.55	9.00	8.55	8.85	84755
2017-08-22	8.80	9.00	8.80	8.90	56365
2017-08-23	8.80	9.25	8.80	9.03	65842
2017-08-24	9.05	9.25	8.98	9.20	73199
2017-08-25	9.20	9.35	9.05	9.28	36269
2017-08-28	9.25	9.30	8.95	9.10	71397
2017-08-29	9.05	9.30	9.05	9.20	58841
2017-08-30	9.20	9.20	9.10	9.10	26740
2017-08-31	9.10	9.25	9.10	9.20	43133
2017-09-01	9.15	9.30	9.15	9.25	39427
2017-09-05	9.15	9.25	9.00	9.20	53721
2017-09-06	9.20	9.30	9.15	9.25	24004
2017-09-07	9.25	9.30	9.15	9.20	19454
2017-09-08	9.15	9.25	9.05	9.15	38514
2017-09-11	9.20	9.30	9.05	9.15	33490
2017-09-12	9.20	9.30	9.20	9.30	37168
2017-09-13	9.30	9.35	9.25	9.30	48523
2017-09-14	9.25	9.35	9.15	9.25	61116
2017-09-15	9.30	9.35	9.20	9.35	152353
2017-09-18	9.30	9.50	9.30	9.45	94274
2017-09-19	9.45	9.85	9.40	9.85	106908
2017-09-20	9.95	9.95	9.55	9.70	132214
2017-09-21	9.70	9.83	9.50	9.70	156100
2017-09-22	9.75	10.00	9.70	9.95	98194
2017-09-25	9.95	10.00	9.60	9.95	168030
2017-09-26	9.95	10.35	9.95	10.20	93390
2017-09-27	10.35	10.90	10.27	10.90	117276
2017-09-28	10.85	11.05	10.40	10.95	81482
2017-09-29	10.95	11.00	10.55	10.60	95173
2017-10-02	10.65	10.75	10.40	10.70	90575
2017-10-03	10.70	10.90	10.70	10.85	99465
2017-10-04	10.90	10.95	10.75	10.80	43602
2017-10-05	10.75	11.00	10.51	11.00	63539
2017-10-06	10.92	11.01	10.75	10.95	86122
2017-10-09	11.05	11.18	10.95	11.10	31966
2017-10-10	11.20	11.25	11.05	11.20	83405
2017-10-11	11.15	11.35	11.15	11.25	41011
2017-10-12	11.25	11.50	11.23	11.45	50037
2017-10-13	11.40	11.55	11.35	11.50	60721
2017-10-16	11.25	11.25	10.70	11.05	157815
2017-10-17	11.00	11.10	10.75	10.85	39715
2017-10-18	10.95	10.95	10.65	10.80	64055
2017-10-19	10.70	10.71	10.53	10.60	53605
2017-10-20	10.75	10.80	10.60	10.75	54989
2017-10-23	10.80	10.90	10.45	10.45	115873
2017-10-24	10.55	10.65	10.25	10.40	62439
2017-10-25	10.25	10.50	10.10	10.35	81430
2017-10-26	10.35	10.40	10.05	10.20	40565
2017-10-27	10.80	10.80	10.15	10.50	85577
2017-10-30	10.35	10.55	10.25	10.50	98976
2017-10-31	10.45	10.55	10.35	10.40	99847
2017-11-01	10.50	10.53	9.90	10.00	41590
2017-11-02	10.00	10.03	9.75	9.75	59991
2017-11-03	9.80	9.95	9.70	9.80	126630
2017-11-06	9.85	10.30	9.70	10.25	77031
2017-11-07	10.30	10.35	10.00	10.15	79604
2017-11-08	10.15	10.20	9.90	10.10	139279
2017-11-09	10.00	10.25	9.90	10.10	37363
2017-11-10	10.00	10.20	9.95	10.00	60198
2017-11-13	10.00	10.03	9.73	9.75	75424
2017-11-14	9.75	9.80	9.50	9.70	64233
2017-11-15	9.60	9.80	9.21	9.70	54836
2017-11-16	9.75	10.00	9.75	9.85	55654
2017-11-17	9.80	9.85	9.70	9.75	55429
2017-11-20	9.60	10.20	9.60	10.15	45983
2017-11-21	10.20	10.40	9.95	10.05	98943
2017-11-22	10.10	10.45	10.10	10.35	181930
2017-11-24	10.45	10.45	10.20	10.40	24735
2017-11-27	10.35	10.70	10.25	10.30	83787
2017-11-28	10.00	10.50	9.91	10.33	112470
2017-11-29	10.30	10.50	10.00	10.45	82209
2017-11-30	10.40	10.45	10.10	10.25	95241
2017-12-01	10.25	10.25	9.75	9.95	61980
2017-12-04	10.10	10.25	9.75	9.80	104372
2017-12-05	9.80	9.95	9.55	9.65	52125
2017-12-06	9.60	9.75	9.50	9.70	97578
2017-12-07	9.65	9.80	9.60	9.70	54618
2017-12-08	9.65	9.68	9.29	9.45	80272
2017-12-11	9.50	10.30	9.50	10.00	214760
2017-12-12	10.10	10.15	9.95	10.08	71433
2017-12-13	10.15	10.20	9.95	9.95	87991
2017-12-14	9.95	10.00	9.70	9.80	82599
2017-12-15	9.80	10.20	9.75	9.80	419489
2017-12-18	9.90	10.15	9.85	9.90	103702
2017-12-19	9.85	10.00	9.66	9.75	120053
2017-12-20	9.85	9.90	9.75	9.80	52803
2017-12-21	9.80	9.90	9.75	9.85	94027
2017-12-22	9.80	9.90	9.75	9.75	66893
2017-12-26	9.80	9.85	9.55	9.65	69229
2017-12-27	9.70	10.00	9.55	9.65	103616
2017-12-28	9.65	9.75	9.50	9.60	65193
2017-12-29	9.55	9.73	9.50	9.55	90185
2018-01-02	9.60	10.10	9.45	9.90	104985
2018-01-03	10.00	10.60	9.75	10.55	135521
2018-01-04	10.55	10.55	10.00	10.00	88948
2018-01-05	10.00	10.13	9.85	10.10	76372
2018-01-08	10.05	10.30	9.85	10.20	62701
2018-01-09	10.20	10.20	9.60	9.60	68297
2018-01-10	9.70	9.95	9.50	9.85	66351
2018-01-11	9.85	10.06	9.70	9.95	78362
2018-01-12	10.05	10.30	9.90	10.25	60006
2018-01-16	10.25	10.30	10.13	10.15	93133
2018-01-17	10.20	10.20	10.05	10.20	66661
2018-01-18	10.15	10.15	9.90	9.90	29465
2018-01-19	9.90	10.25	9.85	10.15	64603
2018-01-22	10.15	10.15	9.93	10.00	48405
2018-01-23	10.10	10.20	9.85	10.15	86120
2018-01-24	10.15	10.45	10.15	10.30	274134
2018-01-25	10.45	10.55	10.23	10.40	136690
2018-01-26	9.80	10.45	9.45	10.40	245395
2018-01-29	10.30	10.45	10.30	10.40	133789
2018-01-30	10.30	10.45	10.25	10.35	77719
2018-01-31	10.15	10.40	10.06	10.35	96378
2018-02-01	10.25	10.40	10.20	10.40	65764
2018-02-02	10.35	10.85	10.25	10.70	182973
2018-02-05	10.65	10.70	10.25	10.25	151426
2018-02-06	10.25	10.50	10.25	10.35	184953
2018-02-07	10.30	10.58	10.30	10.35	145427
2018-02-08	10.40	10.43	10.20	10.20	143821
2018-02-09	10.35	10.50	10.25	10.40	113859
2018-02-12	10.35	10.50	10.08	10.15	89375
2018-02-13	10.10	10.20	10.10	10.15	81696
2018-02-14	10.10	10.40	10.10	10.35	68219
2018-02-15	10.40	10.70	10.35	10.50	58834
2018-02-16	10.45	10.85	10.35	10.55	142934
2018-02-20	10.40	10.55	10.20	10.30	87101
2018-02-21	10.35	10.45	10.30	10.35	65477
2018-02-22	10.35	10.60	10.25	10.30	104054
2018-02-23	10.35	10.55	10.30	10.55	60707
2018-02-26	10.50	10.70	10.50	10.65	87204
2018-02-27	10.60	10.80	10.60	10.65	71720
2018-02-28	10.70	10.80	10.45	10.45	123303
2018-03-01	10.50	10.50	10.15	10.25	179395
2018-03-02	10.25	10.35	10.15	10.33	72146
2018-03-05	10.35	10.53	10.30	10.50	81796
2018-03-06	10.50	10.70	10.30	10.65	62676
2018-03-07	10.50	10.90	10.45	10.80	58172
2018-03-08	10.90	11.10	10.60	11.05	130716
2018-03-09	11.25	11.30	11.00	11.25	87161
2018-03-12	11.25	11.40	10.98	11.05	79901
2018-03-13	11.05	11.35	10.65	10.75	113714
2018-03-14	10.85	10.85	10.58	10.65	100862
2018-03-15	10.75	10.80	10.50	10.50	145698
2018-03-16	10.45	10.90	10.40	10.75	290005
2018-03-19	10.75	10.75	10.45	10.50	149398
2018-03-20	10.50	10.65	10.45	10.55	108011
2018-03-21	10.50	10.80	10.45	10.60	101746
2018-03-22	10.50	10.60	10.35	10.40	87230
2018-03-23	10.40	10.50	10.25	10.30	95634
2018-03-26	10.50	10.50	10.20	10.30	91416
2018-03-27	10.45	10.80	10.45	10.65	160801
2018-03-28	10.65	10.75	10.35	10.55	150084
2018-03-29	10.50	10.75	10.25	10.30	222885
2018-04-02	10.20	10.40	10.10	10.20	100307
2018-04-03	10.30	10.30	10.05	10.25	91402
2018-04-04	10.25	10.55	10.10	10.50	76349
2018-04-05	10.60	10.75	10.45	10.65	63930
2018-04-06	10.60	10.70	10.50	10.60	77805
2018-04-09	10.65	10.75	10.55	10.55	60522
2018-04-10	10.65	10.90	10.60	10.90	59575
2018-04-11	10.85	10.90	10.75	10.80	42859
2018-04-12	10.85	10.85	10.65	10.65	44399
2018-04-13	10.70	10.80	10.60	10.65	44026
2018-04-16	10.75	10.80	10.55	10.75	45797
2018-04-17	10.80	11.28	10.80	11.20	57533
2018-04-18	11.20	11.70	11.16	11.50	109763
2018-04-19	11.50	11.65	11.35	11.50	52895
2018-04-20	11.45	12.00	11.45	11.95	103806
2018-04-23	11.90	12.00	11.75	11.90	99733
2018-04-24	11.95	12.05	11.70	11.90	97607
2018-04-25	11.85	11.95	11.43	11.45	53446
2018-04-26	11.50	11.53	11.15	11.15	48813
2018-04-27	11.25	11.90	11.15	11.30	96442
2018-04-30	11.35	11.55	11.28	11.50	161034
2018-05-01	11.45	11.60	10.31	11.60	73746
2018-05-02	11.55	11.70	11.50	11.70	49263
2018-05-03	11.65	11.90	11.55	11.65	79675
2018-05-04	11.60	12.09	11.50	12.00	69180
2018-05-07	11.95	12.30	11.65	12.20	87868
2018-05-08	12.15	12.45	12.10	12.30	65588
2018-05-09	12.35	12.50	12.10	12.40	69978
2018-05-10	12.40	12.50	12.25	12.35	100699
2018-05-11	12.35	12.37	12.00	12.15	29731
2018-05-14	12.10	12.15	11.85	11.90	40929
2018-05-15	11.90	12.02	11.80	11.90	33344
2018-05-16	11.95	12.00	11.80	11.80	65799
2018-05-17	11.80	11.95	11.75	11.95	38516
2018-05-18	11.95	12.05	10.26	11.90	53485
2018-05-21	11.95	12.00	11.90	12.00	42366
2018-05-22	11.95	12.15	11.90	11.95	77007
2018-05-23	12.00	12.25	11.90	12.25	39776
2018-05-24	12.15	12.40	12.01	12.35	49214
2018-05-25	12.40	12.48	11.80	12.00	107208
2018-05-29	11.95	12.33	11.95	12.15	107260
2018-05-30	12.10	12.30	11.86	11.90	85398
2018-05-31	11.85	12.00	11.70	11.70	51708
2018-06-01	11.85	11.95	11.75	11.85	90233
2018-06-04	11.90	12.10	11.83	12.05	48813
2018-06-05	12.05	12.23	11.95	12.15	58610
2018-06-06	12.05	12.25	12.05	12.20	70024
2018-06-07	12.25	12.30	12.00	12.10	47879
2018-06-08	12.05	12.15	12.00	12.05	41936
2018-06-11	12.10	12.20	11.90	12.08	50133
2018-06-12	12.05	12.20	11.90	12.00	49129
2018-06-13	12.05	12.10	11.75	11.90	54196
2018-06-14	11.90	12.25	11.90	12.20	98663
2018-06-15	12.15	12.23	12.05	12.20	115906
2018-06-18	12.20	12.70	11.95	12.70	91765
2018-06-19	12.65	13.00	12.50	12.90	94876
2018-06-20	13.05	14.70	12.95	13.90	420284
2018-06-21	14.45	14.45	13.60	14.00	189326
2018-06-22	14.15	14.15	13.65	13.80	234109
2018-06-25	13.90	13.90	13.35	13.45	79331
2018-06-26	13.45	13.95	13.40	13.80	83138
2018-06-27	13.85	13.85	13.40	13.40	50618
2018-06-28	13.40	13.50	13.25	13.40	49424
2018-06-29	13.45	13.45	13.00	13.20	78584
2018-07-02	13.60	14.10	13.30	14.10	177940
2018-07-03	14.10	14.15	13.85	13.90	95731
2018-07-05	14.10	14.10	13.75	13.85	81462
2018-07-06	13.80	13.95	13.65	13.90	105021
2018-07-09	14.00	14.00	13.65	13.80	36047
2018-07-10	13.80	13.90	13.60	13.80	47209
2018-07-11	13.80	13.80	13.60	13.70	35203
2018-07-12	13.75	13.85	13.60	13.70	61833
2018-07-13	13.70	13.75	13.40	13.45	36780
2018-07-16	13.60	13.62	13.45	13.50	36677
2018-07-17	13.50	13.70	13.45	13.55	28395
2018-07-18	13.60	13.70	13.45	13.65	30178
2018-07-19	13.65	13.78	13.60	13.70	87360
2018-07-20	13.75	13.90	13.65	13.70	78605
2018-07-23	13.70	13.80	13.60	13.65	62895
2018-07-24	13.70	13.75	13.15	13.15	85864
2018-07-25	13.20	13.55	12.95	13.45	88743
2018-07-26	13.50	13.65	13.25	13.50	49002
2018-07-27	14.45	14.45	13.20	13.55	329359
2018-07-30	13.85	13.90	13.30	13.55	158483
2018-07-31	13.45	13.85	13.40	13.50	148338
2018-08-01	13.55	13.65	13.15	13.20	126446
2018-08-02	13.10	13.50	13.10	13.45	59131
2018-08-03	13.45	13.55	12.94	12.95	161611
2018-08-06	12.95	13.25	12.95	13.20	69446
2018-08-07	13.25	13.45	13.18	13.25	102970
2018-08-08	13.25	13.50	13.10	13.20	49366
2018-08-09	13.15	13.29	13.05	13.10	77497
2018-08-10	13.10	13.20	12.99	13.10	39348
2018-08-13	13.15	13.23	12.95	13.00	59551
2018-08-14	13.00	13.05	12.75	12.95	98667
2018-08-15	13.00	13.00	12.63	12.70	55388
2018-08-16	12.70	12.83	12.60	12.65	65695
2018-08-17	12.55	12.85	12.55	12.70	76254
2018-08-20	12.75	12.95	12.56	12.90	54196
2018-08-21	13.00	13.05	12.88	13.00	100265
2018-08-22	13.10	13.25	12.97	13.20	73949
2018-08-23	13.25	13.38	13.00	13.20	86653
2018-08-24	13.10	13.35	13.05	13.20	85846
2018-08-27	13.25	13.40	13.15	13.30	60991
2018-08-28	13.30	13.38	13.20	13.30	49133
2018-08-29	13.35	13.45	13.15	13.25	38804
2018-08-30	13.25	13.30	13.15	13.25	58173
2018-08-31	13.20	13.46	13.15	13.45	47078
2018-09-04	13.50	13.50	13.10	13.35	54427
2018-09-05	13.35	13.35	13.10	13.25	23644
2018-09-06	13.25	13.30	13.05	13.05	43176
2018-09-07	13.00	13.13	12.90	13.00	48524
2018-09-10	13.05	13.05	12.65	12.75	45521
2018-09-11	12.70	12.81	12.51	12.70	49701
2018-09-12	12.70	12.70	12.26	12.35	44259
2018-09-13	12.35	12.80	12.35	12.70	59741
2018-09-14	12.70	12.85	12.65	12.80	48802
2018-09-17	12.95	13.15	12.95	13.05	63301
2018-09-18	13.10	13.40	13.05	13.40	51835
2018-09-19	13.45	13.65	13.15	13.15	105762
2018-09-20	13.25	13.40	13.08	13.40	36540
2018-09-21	13.35	13.53	13.15	13.25	222671
2018-09-24	13.30	13.50	13.15	13.25	51581
2018-09-25	13.30	13.55	13.30	13.45	60952
2018-09-26	13.45	13.50	13.30	13.45	39025
2018-09-27	13.55	13.55	13.20	13.35	26678
2018-09-28	13.30	13.60	13.10	13.45	79983
2018-10-01	13.48	13.70	13.07	13.09	69543
2018-10-02	13.09	13.31	12.66	12.93	94790
2018-10-03	12.94	13.30	12.80	13.26	37492
2018-10-04	13.21	13.22	13.00	13.05	66861
2018-10-05	13.03	13.16	12.58	12.82	44785
2018-10-08	11.88	12.71	11.88	12.42	89126
2018-10-09	12.41	12.78	12.30	12.59	70934
2018-10-10	12.58	12.65	12.12	12.13	65670
2018-10-11	12.06	12.39	11.82	11.82	70055
2018-10-12	12.08	12.37	11.76	11.95	77851
2018-10-15	11.95	12.38	11.78	11.90	45223
2018-10-16	12.00	12.31	11.89	12.28	119952
2018-10-17	12.22	12.54	12.15	12.51	40884
2018-10-18	12.50	12.50	11.97	11.98	56348
2018-10-19	11.96	12.25	11.83	11.99	46965
2018-10-22	12.05	12.05	11.85	11.99	35967
2018-10-23	11.80	12.01	11.61	11.85	63081
2018-10-24	11.79	11.85	11.31	11.35	39815
2018-10-25	11.42	11.80	11.42	11.48	91141
2018-10-26	11.28	11.66	11.08	11.49	59032
2018-10-29	11.60	12.05	11.49	11.72	50449
2018-10-30	11.73	11.96	11.73	11.93	109579
2018-10-31	12.08	12.21	11.58	11.60	133433
2018-11-01	11.78	12.00	11.50	11.72	74821
2018-11-02	11.73	12.13	11.63	11.66	76978
2018-11-05	11.66	11.98	11.48	11.66	86568
2018-11-06	11.70	11.85	11.60	11.70	101675
2018-11-07	11.69	11.98	11.65	11.82	128992
2018-11-08	11.74	11.89	11.66	11.86	44702
2018-11-09	11.79	11.94	11.59	11.60	156122
2018-11-12	11.60	11.69	11.37	11.49	97968
2018-11-13	11.49	11.77	11.49	11.61	64312
2018-11-14	11.74	11.86	11.16	11.19	106895
2018-11-15	11.00	11.61	10.95	11.59	90176
2018-11-16	11.73	12.77	11.63	12.70	173305
2018-11-19	12.60	12.99	11.79	11.94	149981
2018-11-20	11.73	12.05	11.31	11.87	87045
2018-11-21	11.84	12.14	11.69	11.73	82019
2018-11-23	11.60	11.99	11.53	11.62	48068
2018-11-26	11.65	11.81	11.50	11.74	67217
2018-11-27	11.63	11.73	11.46	11.62	45131
2018-11-28	11.71	11.76	11.50	11.72	89748
2018-11-29	11.69	11.84	11.65	11.70	69326
2018-11-30	11.71	11.95	11.65	11.84	133763
2018-12-03	12.05	12.05	11.63	11.85	92306
2018-12-04	11.79	11.84	11.03	11.08	98744
2018-12-06	10.96	11.25	10.96	11.23	83185
2018-12-07	11.29	11.41	10.70	10.76	129167
2018-12-10	10.77	11.09	10.70	11.02	96073
2018-12-11	11.25	11.25	10.78	11.10	77771
2018-12-12	11.23	11.85	11.23	11.58	88289
2018-12-13	11.61	11.78	11.47	11.57	73492
2018-12-14	10.78	11.52	10.78	11.24	80231
2018-12-17	11.26	11.34	10.83	10.90	160529
2018-12-18	11.07	11.07	10.61	10.61	165237
2018-12-19	10.56	10.81	10.12	10.29	105246
2018-12-20	10.27	10.55	9.97	9.99	148228
2018-12-21	10.02	10.17	9.64	9.73	426242
2018-12-24	9.71	9.71	9.28	9.29	111507
2018-12-26	9.31	9.70	9.31	9.63	188086
2018-12-27	9.54	9.97	9.52	9.97	162743
2018-12-28	10.04	10.35	10.02	10.12	121965
2018-12-31	10.23	10.24	9.89	10.09	94583
2019-01-02	9.99	10.49	9.95	10.39	114668
2019-01-03	10.30	10.41	10.02	10.07	87432
2019-01-04	10.14	10.70	10.11	10.67	112819
2019-01-07	10.70	10.96	10.69	10.88	61510
2019-01-08	11.28	11.99	11.27	11.70	211252
2019-01-09	11.82	11.84	11.25	11.54	158828
2019-01-10	11.53	11.67	11.38	11.56	101989
2019-01-11	11.56	11.92	11.43	11.72	331898
2019-01-14	11.71	11.97	11.48	11.51	480547
2019-01-15	11.25	11.56	11.00	11.40	202665
2019-01-16	11.46	11.55	11.26	11.42	213853
2019-01-17	11.33	11.69	11.29	11.57	212621
2019-01-18	11.66	11.81	11.47	11.74	315418
2019-01-22	11.71	11.82	11.34	11.40	306538
2019-01-23	11.39	11.54	10.67	11.09	112602
2019-01-24	11.13	11.24	11.03	11.04	97342
2019-01-25	11.15	11.61	11.02	11.40	203992
2019-01-28	11.31	11.50	11.11	11.36	231624
2019-01-29	11.35	11.67	11.27	11.53	133541
2019-01-30	11.58	11.68	11.32	11.42	142585
2019-01-31	11.42	11.93	11.34	11.86	209419
2019-02-01	12.65	14.20	12.36	13.50	920202
2019-02-04	13.50	14.44	13.38	14.08	384722
2019-02-05	14.00	14.11	13.40	13.44	410448
2019-02-06	13.44	13.77	13.20	13.53	599994
2019-02-07	13.52	13.63	13.34	13.41	197564
2019-02-08	13.41	13.54	13.25	13.28	129212
2019-02-11	13.40	13.42	13.14	13.15	153613
2019-02-12	13.20	13.33	13.04	13.19	226297
2019-02-13	13.25	13.39	13.08	13.26	340981
2019-02-14	13.25	13.40	13.23	13.33	246223
2019-02-15	13.44	13.55	13.37	13.49	199514
2019-02-19	13.50	13.66	13.36	13.38	142467
2019-02-20	13.33	13.53	13.33	13.52	253064
2019-02-21	13.47	13.66	13.47	13.56	136591
2019-02-22	13.65	13.74	13.63	13.67	160387
2019-02-25	13.84	13.86	13.51	13.64	156325
2019-02-26	13.64	13.67	13.40	13.40	131664
2019-02-27	13.35	13.39	13.16	13.21	84105
2019-02-28	13.21	13.26	13.11	13.20	168226
2019-03-01	13.24	13.31	13.01	13.02	205731
2019-03-04	13.03	13.15	12.96	13.05	141488
2019-03-05	13.01	13.13	12.89	12.95	128839
2019-03-06	12.96	12.96	12.51	12.71	213614
2019-03-07	12.68	12.75	12.57	12.67	99182
2019-03-08	12.57	12.72	12.52	12.59	101690
2019-03-11	12.67	13.16	12.65	13.09	219959
2019-03-12	13.11	13.14	12.91	13.10	84190
2019-03-13	13.15	13.16	12.84	12.84	110043
2019-03-14	12.87	13.14	12.87	13.05	90535
2019-03-15	13.09	13.14	12.64	12.68	318342
2019-03-18	12.68	13.04	12.65	12.93	316611
2019-03-19	12.98	13.07	12.81	12.88	140822
2019-03-20	12.84	13.22	12.79	13.04	149790
2019-03-21	13.01	13.29	13.01	13.13	112760
2019-03-22	13.06	13.11	12.37	12.39	192960
2019-03-25	12.35	12.51	12.23	12.36	104579
2019-03-26	12.40	12.68	12.40	12.51	85388
2019-03-27	12.46	12.71	12.23	12.47	70874
2019-03-28	12.45	12.85	12.40	12.78	164481
2019-03-29	12.86	12.86	12.54	12.67	156098
2019-04-01	12.82	12.91	12.62	12.68	136507
2019-04-02	12.70	12.79	12.49	12.53	103104
2019-04-03	12.72	12.78	12.49	12.55	175822
2019-04-04	12.60	12.74	12.40	12.50	106315
2019-04-05	12.57	12.68	12.46	12.54	151342
2019-04-08	12.54	12.65	12.40	12.47	129270
2019-04-09	12.45	12.51	12.33	12.33	98681
2019-04-10	12.33	12.63	12.28	12.58	153679
2019-04-11	12.61	12.61	12.46	12.48	72265
2019-04-12	12.55	12.55	12.41	12.49	67671
2019-04-15	12.50	12.56	12.35	12.54	114292
2019-04-16	12.59	13.03	12.48	12.78	242892
2019-04-17	12.86	13.01	12.47	12.60	106224
2019-04-18	12.59	12.67	12.47	12.50	73255
2019-04-22	12.58	12.71	12.52	12.69	78911
2019-04-23	12.76	13.06	12.60	13.04	130484
2019-04-24	13.10	13.23	13.02	13.03	97867
2019-04-25	13.01	13.05	12.70	12.82	84857
2019-04-26	12.79	12.86	12.69	12.81	78978
2019-04-29	12.77	13.06	12.77	12.97	91813
2019-04-30	13.00	13.09	12.76	12.87	198244
2019-05-01	13.00	13.06	12.82	12.92	207061
2019-05-02	12.95	13.16	12.87	13.10	118596
2019-05-03	12.80	12.85	12.33	12.75	211343
2019-05-06	12.46	12.92	12.44	12.82	151265
2019-05-07	12.60	12.79	12.38	12.48	121596
2019-05-08	12.56	12.56	12.32	12.34	71061
2019-05-09	12.31	12.35	12.10	12.20	95475
2019-05-10	12.12	12.24	11.99	12.14	85798
2019-05-13	11.80	11.93	11.58	11.67	185809
2019-05-14	11.70	11.95	11.70	11.88	78807
2019-05-15	11.80	11.93	11.78	11.83	82292
2019-05-16	11.89	12.06	11.87	11.99	176994
2019-05-17	11.87	12.11	11.87	11.90	56041
2019-05-20	11.81	11.91	11.73	11.88	60703
2019-05-21	11.99	12.09	11.85	12.01	59362
2019-05-22	11.96	12.05	11.87	11.94	64145
2019-05-23	11.82	11.86	11.43	11.50	88259
2019-05-24	11.56	11.79	11.54	11.75	186774
2019-05-28	11.76	11.89	11.75	11.79	61186
2019-05-29	11.21	11.66	11.21	11.48	209987
2019-05-30	11.49	11.83	11.49	11.74	114479
2019-05-31	11.57	11.63	10.88	10.89	130782
2019-06-03	10.90	11.05	10.84	10.97	131182
2019-06-04	11.09	11.45	11.09	11.44	133597
2019-06-05	11.50	11.50	11.30	11.42	116557
2019-06-06	11.47	11.56	11.24	11.44	118240
2019-06-07	11.42	11.59	11.33	11.52	73128
2019-06-10	11.57	11.82	11.47	11.51	61584
2019-06-11	11.64	11.75	11.32	11.46	93605
2019-06-12	11.45	11.48	11.23	11.45	71787
2019-06-13	11.47	11.79	11.41	11.49	70995
2019-06-14	12.00	12.47	11.83	11.83	177408
2019-06-17	11.90	11.90	11.55	11.61	98347
2019-06-18	11.66	12.02	11.60	11.83	90318
2019-06-19	11.91	11.91	11.72	11.86	58858
2019-06-20	12.00	12.12	11.92	12.04	130325
2019-06-21	12.03	12.14	11.85	11.88	237792
2019-06-24	11.88	11.92	11.67	11.70	163165
2019-06-25	11.71	12.10	11.65	12.06	233790
2019-06-26	12.10	12.45	12.10	12.17	158193
2019-06-27	12.23	12.34	12.20	12.32	147008
2019-06-28	12.31	12.72	12.31	12.68	295550
2019-07-01	12.81	12.97	12.67	12.80	121720
2019-07-02	12.84	12.90	12.51	12.69	121272
2019-07-03	12.75	13.14	12.71	12.93	123915
2019-07-05	12.87	12.98	12.61	12.66	133944
2019-07-08	12.66	12.73	12.49	12.61	148132
2019-07-09	12.56	12.66	12.43	12.63	109355
2019-07-10	12.72	12.86	12.55	12.58	128922
2019-07-11	12.65	12.87	12.61	12.85	94777
2019-07-12	12.85	12.95	12.80	12.89	101165
2019-07-15	12.91	12.99	12.65	12.83	118875
2019-07-16	12.81	13.05	12.81	12.87	91755
2019-07-17	12.85	12.89	12.74	12.86	126819
2019-07-18	12.85	12.94	12.80	12.87	73737
2019-07-19	12.82	13.04	12.82	13.01	110758
2019-07-22	13.03	13.07	12.81	12.83	174962
2019-07-23	12.90	12.98	12.81	12.88	160404
2019-07-24	12.88	13.32	12.86	13.29	104673
2019-07-25	13.36	13.39	12.98	13.07	89045
2019-07-26	13.15	13.31	13.06	13.25	57940
2019-07-29	13.25	13.30	13.13	13.24	47386
2019-07-30	13.16	13.38	13.15	13.30	89851
2019-07-31	13.31	13.49	13.10	13.13	121556
2019-08-01	13.19	13.42	13.08	13.12	77429
2019-08-02	13.03	13.12	12.81	12.84	75516
2019-08-05	12.80	12.82	12.30	12.53	112527
2019-08-06	12.63	12.69	12.32	12.51	106204
2019-08-07	12.34	12.57	12.22	12.49	55601
2019-08-08	12.55	13.07	12.55	12.83	138563
2019-08-09	13.38	13.38	12.37	13.09	251794
2019-08-12	13.06	13.67	13.06	13.65	181879
2019-08-13	13.46	13.80	13.30	13.76	261901
2019-08-14	13.24	13.66	13.03	13.59	196205
2019-08-15	13.59	13.67	13.02	13.04	136998
2019-08-16	13.15	13.28	13.06	13.14	138860
2019-08-19	13.33	13.44	13.17	13.19	68555
2019-08-20	13.15	13.29	13.10	13.18	92006
2019-08-21	13.33	13.60	13.30	13.50	90771
2019-08-22	13.50	13.71	13.38	13.47	129506
2019-08-23	13.43	13.47	12.94	12.95	94978
2019-08-26	13.07	13.14	12.86	12.91	63021
2019-08-27	12.97	13.04	12.52	12.54	91269
2019-08-28	12.51	12.75	12.51	12.58	62673
2019-08-29	12.68	13.01	12.68	12.93	66057
2019-08-30	12.97	13.03	12.73	12.78	56327
2019-09-03	12.67	12.80	12.49	12.55	80102
2019-09-04	12.72	12.96	12.60	12.72	64565
2019-09-05	12.89	13.29	12.82	12.99	72511
2019-09-06	13.06	13.14	12.75	13.04	61972
2019-09-09	13.06	13.26	12.93	13.19	57293
2019-09-10	13.17	13.48	12.92	13.30	76873
2019-09-11	13.44	14.18	13.39	14.13	162774
2019-09-12	14.30	14.58	13.94	14.52	155072
2019-09-13	14.54	14.71	14.32	14.37	108687
2019-09-16	14.31	14.54	14.18	14.24	75996
2019-09-17	14.17	14.39	14.09	14.24	72995
2019-09-18	14.25	14.40	13.91	13.95	82892
2019-09-19	14.03	14.18	13.70	13.71	55576
2019-09-20	13.74	13.91	13.55	13.60	252332
2019-09-23	13.62	13.70	13.55	13.66	45893
2019-09-24	13.70	13.85	13.56	13.63	103693
2019-09-25	13.57	13.87	13.54	13.85	90776
2019-09-26	13.83	13.83	13.59	13.72	48787
2019-09-27	13.78	13.87	13.66	13.75	108164
2019-09-30	13.79	13.80	13.61	13.62	75442
2019-10-01	13.70	13.97	13.28	13.32	85627
2019-10-02	13.24	13.37	13.06	13.29	79773
2019-10-03	13.25	13.38	13.00	13.05	63603
2019-10-04	13.10	13.54	13.10	13.52	82055
2019-10-07	13.46	13.72	13.41	13.62	63753
2019-10-08	13.55	13.57	13.29	13.34	79168
2019-10-09	13.38	13.48	13.17	13.31	53562
2019-10-10	13.35	13.44	13.25	13.39	59209
2019-10-11	13.57	13.88	13.46	13.62	67121
2019-10-14	13.63	13.73	13.55	13.72	46461
2019-10-15	13.66	14.22	13.66	13.89	77307
2019-10-16	13.89	14.18	13.89	14.09	55982
2019-10-17	14.18	14.44	14.17	14.28	110319
2019-10-18	14.20	14.34	13.85	14.28	99995
2019-10-21	14.40	14.54	14.18	14.30	57846
2019-10-22	14.28	14.44	14.19	14.32	30141
2019-10-23	14.29	14.39	14.19	14.29	43370
2019-10-24	14.29	14.36	13.80	13.81	63375
2019-10-25	13.81	13.94	13.75	13.79	25506
2019-10-28	13.79	14.10	13.77	13.99	51547
2019-10-29	13.97	14.64	13.87	14.40	181602
2019-10-30	14.46	14.48	14.19	14.35	86894
2019-10-31	14.38	14.46	14.14	14.42	74534
2019-11-01	14.54	14.76	14.44	14.64	106339
2019-11-04	14.83	14.84	14.44	14.47	86435
2019-11-05	14.60	14.60	14.33	14.34	64194
2019-11-06	14.37	14.50	14.01	14.10	105911
2019-11-07	14.23	14.33	14.06	14.16	63994
2019-11-08	14.86	15.87	14.50	14.94	214929
2019-11-11	14.95	14.95	14.56	14.85	123057
2019-11-12	14.96	15.10	14.86	14.89	155247
2019-11-13	14.81	14.91	14.52	14.77	129483
2019-11-14	14.73	15.27	14.43	15.10	331854
2019-11-15	16.88	17.46	16.08	17.36	612348
2019-11-18	17.59	18.51	17.49	18.22	445113
2019-11-19	17.56	18.29	17.56	18.20	580813
2019-11-20	18.21	18.99	18.20	18.48	400311
2019-11-21	18.53	18.58	17.81	18.16	161458
2019-11-22	18.12	18.53	17.94	18.43	314575
2019-11-25	18.04	18.77	17.77	18.09	320834
2019-11-26	17.92	18.21	17.55	17.78	208441
2019-11-27	17.75	18.10	17.68	17.94	121333
2019-11-29	17.88	18.01	17.69	17.84	67724
2019-12-02	17.94	18.05	17.27	17.47	174577
2019-12-03	17.48	17.95	17.35	17.85	259975
2019-12-04	17.93	18.15	17.35	17.42	285358
2019-12-05	17.42	17.70	17.19	17.53	248231
2019-12-06	17.51	17.80	17.05	17.32	340690
2019-12-09	17.32	17.46	17.07	17.10	194695
2019-12-10	17.10	17.33	16.79	17.20	133353
2019-12-11	17.31	17.37	17.11	17.22	152910
2019-12-12	17.27	17.48	17.14	17.18	168670
2019-12-13	17.11	17.40	16.94	17.00	124741
2019-12-16	17.07	17.86	16.85	17.49	393976
2019-12-17	17.60	18.28	17.60	18.22	267097
2019-12-18	18.39	18.68	18.32	18.60	300690
2019-12-19	18.95	18.95	18.33	18.68	295719
2019-12-20	18.72	18.74	17.73	18.12	1145980
2019-12-23	18.08	18.15	17.80	17.83	113986
2019-12-24	17.82	17.83	17.61	17.78	51499
2019-12-26	17.90	17.98	17.44	17.54	86311
2019-12-27	17.56	17.60	17.22	17.36	100412
2019-12-30	17.48	18.14	17.11	18.06	819479
2019-12-31	18.16	18.29	17.57	17.72	202479
2020-01-02	17.93	17.93	17.41	17.63	94651
2020-01-03	17.39	17.66	17.26	17.66	169400
2020-01-06	17.49	17.60	16.99	17.55	186338
2020-01-07	17.52	17.53	17.31	17.40	187228
2020-01-08	17.49	17.75	17.40	17.57	144442
2020-01-09	17.57	17.88	17.26	17.31	529902
2020-01-10	17.33	17.55	17.18	17.36	165495
2020-01-13	17.35	17.79	17.33	17.70	123594
2020-01-14	17.70	17.77	17.22	17.45	247468
2020-01-15	17.49	17.75	17.43	17.54	130904
2020-01-16	17.64	17.93	17.55	17.65	96223
2020-01-17	17.76	17.78	17.37	17.49	174203
2020-01-21	17.56	17.56	16.86	16.90	162762
2020-01-22	16.91	17.03	16.48	16.52	197781
2020-01-23	16.47	16.87	16.24	16.83	257440
2020-01-24	16.87	16.87	16.14	16.36	160052
2020-01-27	16.11	16.34	15.86	16.03	151635
2020-01-28	16.16	16.57	16.05	16.53	196940
2020-01-29	16.64	16.70	16.19	16.41	239002
2020-01-30	16.30	16.73	16.21	16.73	320106
2020-01-31	16.05	16.93	14.89	15.80	1369458
2020-02-03	15.94	16.12	14.29	14.36	841435
2020-02-04	14.52	14.60	13.58	13.92	993477
2020-02-05	13.98	14.32	13.67	14.19	495242
2020-02-06	14.27	14.52	14.00	14.38	269017
2020-02-07	14.45	14.74	14.35	14.66	412333
2020-02-10	15.24	15.34	14.64	14.94	565864
2020-02-11	14.98	15.25	14.87	15.13	211006
2020-02-12	15.12	15.12	14.63	14.81	208997
2020-02-13	14.55	14.84	14.46	14.73	179953
2020-02-14	14.71	14.91	14.54	14.82	138872
2020-02-18	14.75	14.85	14.50	14.70	187182
2020-02-19	14.70	15.03	14.70	14.79	197272
2020-02-20	14.79	15.07	14.73	14.96	239737
2020-02-21	14.91	15.05	14.67	15.02	198900
2020-02-24	14.52	14.78	14.35	14.63	195902
2020-02-25	14.64	14.64	13.93	14.16	326921
2020-02-26	14.17	14.38	13.92	14.10	251423
2020-02-27	13.81	13.94	13.18	13.40	524381
2020-02-28	12.91	13.31	12.51	13.24	532451
2020-03-02	13.20	13.44	12.84	13.32	296558
2020-03-03	13.32	13.59	13.00	13.27	199299
2020-03-04	13.41	14.07	13.30	14.02	278941
2020-03-05	13.72	13.86	13.12	13.45	181507
2020-03-06	13.23	13.36	12.51	12.86	183285
2020-03-09	12.16	12.16	11.19	11.62	326993
2020-03-10	11.87	12.27	11.33	12.27	336511
2020-03-11	11.93	12.06	11.00	11.29	285780
2020-03-12	10.51	10.65	9.67	9.81	320303
2020-03-13	10.18	10.28	9.20	10.19	250662
2020-03-16	10.00	10.00	9.02	9.12	243828
2020-03-17	9.16	9.52	8.47	9.44	380337
2020-03-18	8.99	9.13	6.86	6.87	259234
2020-03-19	6.95	7.35	6.18	6.40	497908
2020-03-20	6.41	8.15	6.41	7.74	441007
2020-03-23	7.77	8.55	7.52	8.46	223138
2020-03-24	8.93	9.09	8.11	8.47	400575
2020-03-25	8.50	8.80	8.11	8.21	328897
2020-03-26	8.31	9.68	8.07	9.68	560274
2020-03-27	9.45	9.52	9.10	9.17	213634
2020-03-30	9.30	9.81	8.79	9.76	323104
2020-03-31	9.70	9.94	9.14	9.54	271790
2020-04-01	9.27	9.27	8.52	8.74	224456
2020-04-02	8.71	9.20	8.53	9.07	201719
2020-04-03	9.03	9.03	7.87	8.13	177434
2020-04-06	8.42	9.66	8.42	9.14	321967
2020-04-07	9.32	10.04	8.99	9.02	336479
2020-04-08	9.19	9.74	9.07	9.60	151353
2020-04-09	9.91	10.47	9.61	9.97	269596
2020-04-13	10.05	10.05	9.63	9.93	184429
2020-04-14	10.18	10.37	9.42	9.57	218372
2020-04-15	9.50	9.62	9.02	9.40	150769
2020-04-16	9.41	9.64	9.03	9.42	184146
2020-04-17	9.61	10.27	9.61	10.18	140562
2020-04-20	9.91	11.20	9.91	10.41	228818
2020-04-21	10.05	10.19	9.38	9.51	162145
2020-04-22	9.77	10.16	9.58	10.07	131765
2020-04-23	10.12	10.60	10.10	10.25	104406
2020-04-24	10.25	10.39	9.95	10.34	108526
2020-04-27	10.42	10.71	10.22	10.65	111217
2020-04-28	10.98	11.84	10.98	11.40	229004
2020-04-29	11.74	12.18	11.65	12.04	258588
2020-04-30	11.82	11.88	11.21	11.35	125282
2020-05-01	10.97	11.38	10.38	10.63	215204
2020-05-04	10.48	10.91	10.20	10.79	129492
2020-05-05	11.00	11.23	10.60	10.67	114972
2020-05-06	10.63	10.73	10.40	10.56	89584
2020-05-07	10.75	11.10	10.57	11.04	128455
2020-05-08	11.50	12.34	11.00	12.09	303501
2020-05-11	12.01	12.29	11.64	11.81	181074
2020-05-12	11.86	11.90	11.06	11.18	278139
2020-05-13	11.02	11.16	9.63	10.27	247694
2020-05-14	10.05	10.30	9.72	10.25	147032
2020-05-15	10.18	10.49	9.99	10.43	170160
2020-05-18	10.80	11.06	10.71	10.95	192691
2020-05-19	10.86	11.36	10.78	10.97	143008
2020-05-20	11.12	11.58	11.04	11.41	121145
2020-05-21	11.37	11.55	11.14	11.19	103123
2020-05-22	11.25	11.25	10.87	11.00	63398
2020-05-26	11.40	11.54	11.30	11.37	128163
2020-05-27	11.53	11.74	11.23	11.64	162903
2020-05-28	11.88	11.88	11.03	11.10	129567
2020-05-29	10.98	11.16	10.55	11.13	142515
2020-06-01	11.16	11.50	11.16	11.25	147079
2020-06-02	11.30	11.43	11.10	11.21	137083
2020-06-03	11.35	11.83	11.35	11.57	188388
2020-06-04	11.46	11.66	11.20	11.43	126911
2020-06-05	11.88	12.10	11.64	11.69	246929
2020-06-08	11.97	12.49	11.91	12.40	163302
2020-06-09	12.18	12.39	12.01	12.16	108355
2020-06-10	12.18	12.18	11.53	11.58	106650
2020-06-11	11.16	11.16	10.09	10.12	163473
2020-06-12	10.56	11.05	10.42	10.90	134217
2020-06-15	10.53	11.16	10.40	11.05	142140
2020-06-16	11.50	11.50	11.06	11.31	168826
2020-06-17	11.31	11.31	10.75	10.79	99331
2020-06-18	10.85	10.98	10.50	10.79	224840
2020-06-19	10.62	11.10	10.31	10.31	372850
2020-06-22	10.34	11.00	10.34	10.79	348064
2020-06-23	11.02	11.09	10.69	10.74	122715
2020-06-24	10.55	10.65	10.16	10.39	187018
2020-06-25	10.36	10.78	10.34	10.69	130712
2020-06-26	10.53	10.88	10.48	10.79	402344
2020-06-29	11.01	11.26	10.79	11.18	281221
2020-06-30	11.18	11.66	11.12	11.65	274561
2020-07-01	11.62	11.75	11.17	11.18	171774
2020-07-02	11.44	11.56	11.12	11.19	207533
2020-07-06	11.51	11.61	11.26	11.38	157970
2020-07-07	11.25	11.25	10.52	10.57	186671
2020-07-08	10.62	10.99	10.61	10.84	176707
2020-07-09	10.85	10.97	10.47	10.70	202494
2020-07-10	10.73	10.90	10.65	10.80	121555
2020-07-13	10.87	11.06	10.69	10.70	148982
2020-07-14	10.64	10.88	10.55	10.74	165531
2020-07-15	10.99	11.41	10.91	11.27	131516
2020-07-16	11.15	11.33	10.82	11.08	103559
2020-07-17	11.15	11.47	11.09	11.37	98213
2020-07-20	11.35	11.42	11.09	11.28	95237
2020-07-21	11.43	11.63	11.31	11.54	90670
2020-07-22	11.44	11.57	11.22	11.28	66336
2020-07-23	11.24	11.67	11.24	11.63	136368
2020-07-24	11.52	11.59	11.27	11.30	89828
2020-07-27	11.35	11.97	11.31	11.86	101407
2020-07-28	11.75	11.90	11.51	11.62	135058
2020-07-29	11.62	12.20	11.62	12.12	121147
2020-07-30	11.89	12.22	11.75	12.18	87854
2020-07-31	12.09	12.14	11.73	12.12	121530
2020-08-03	12.21	12.64	12.07	12.59	124382
2020-08-04	12.62	12.62	12.28	12.32	88827
2020-08-05	12.53	12.77	12.28	12.73	120844
2020-08-06	12.67	12.80	12.48	12.76	109921
2020-08-07	13.18	14.64	13.18	14.30	359948
2020-08-10	14.42	14.61	13.78	13.82	135285
2020-08-11	14.74	14.95	13.68	13.82	319946
2020-08-12	13.86	14.18	13.55	13.76	143577
2020-08-13	13.80	13.85	13.45	13.56	114847
2020-08-14	13.47	13.91	13.40	13.83	195816
2020-08-17	13.99	14.62	13.79	14.46	294972
2020-08-18	14.52	14.61	13.93	14.00	111995
2020-08-19	13.94	14.18	13.68	13.82	172297
2020-08-20	13.62	13.96	13.49	13.61	121754
2020-08-21	13.61	13.61	13.16	13.28	106849
2020-08-24	13.46	13.61	13.25	13.43	73106
2020-08-25	13.56	13.66	13.16	13.59	124670
2020-08-26	13.56	13.97	13.35	13.90	332143
2020-08-27	13.83	13.99	13.48	13.58	207427
2020-08-28	13.73	13.73	13.49	13.70	118420
2020-08-31	13.83	13.83	13.52	13.62	170379
2020-09-01	13.52	14.01	13.40	13.93	163047
2020-09-02	14.03	14.18	13.65	14.13	102088
2020-09-03	14.12	14.12	13.36	13.57	277943
2020-09-04	13.70	13.70	13.12	13.58	168705
2020-09-08	13.38	13.56	13.02	13.40	139934
2020-09-09	13.42	13.77	13.42	13.54	171115
2020-09-10	13.62	14.34	13.59	14.27	309158
2020-09-11	14.51	15.04	14.39	14.88	292667
2020-09-14	15.03	15.03	14.33	14.75	213591
2020-09-15	14.88	15.01	14.46	14.68	141241
2020-09-16	14.76	14.97	14.60	14.62	127449
2020-09-17	14.36	14.72	14.19	14.50	116708
2020-09-18	14.77	15.67	14.67	15.39	501427
2020-09-21	15.15	15.16	14.45	14.81	230536
2020-09-22	14.96	15.11	14.49	15.03	186000
2020-09-23	14.95	15.11	14.59	14.62	188655
2020-09-24	14.62	15.05	14.55	14.71	184624
2020-09-25	14.61	14.77	14.36	14.58	142437
2020-09-28	14.66	15.42	14.66	15.24	179134
2020-09-29	15.46	16.10	15.40	15.99	267855
2020-09-30	16.03	16.06	15.53	15.63	173376
2020-10-01	15.80	15.89	15.29	15.65	126629
2020-10-02	15.34	15.77	15.34	15.65	105623
2020-10-05	15.81	16.30	15.81	16.19	111335
2020-10-06	16.25	16.62	15.77	16.09	135959
2020-10-07	16.24	16.49	16.00	16.21	109932
2020-10-08	16.41	16.59	16.21	16.37	99355
2020-10-09	16.59	16.76	16.36	16.68	89292
2020-10-12	16.73	16.99	16.65	16.91	91599
2020-10-13	16.68	16.97	16.50	16.72	93987
2020-10-14	16.70	16.91	16.57	16.61	47238
2020-10-15	16.33	17.00	16.09	16.98	124715
2020-10-16	16.93	17.11	16.70	16.72	120518
2020-10-19	16.80	17.07	16.44	16.64	67588
2020-10-20	16.75	17.81	16.73	17.13	190938
2020-10-21	17.07	17.41	15.80	15.84	215723
2020-10-22	15.92	16.18	15.70	15.89	91555
2020-10-23	15.96	16.10	15.58	15.86	122935
2020-10-26	15.52	15.89	15.22	15.38	113682
2020-10-27	15.36	15.75	15.21	15.45	66618
2020-10-28	15.00	15.22	14.62	14.74	94155
2020-10-29	14.62	15.28	14.50	15.03	71345
2020-10-30	15.07	15.07	14.54	14.73	61790
2020-11-02	14.89	15.30	14.76	15.13	63186
2020-11-03	15.48	16.01	15.42	15.76	108550
2020-11-04	15.43	16.05	15.26	15.58	91668
2020-11-05	15.63	16.45	15.63	16.37	99913
2020-11-06	16.35	16.46	15.82	16.12	63133
2020-11-09	16.98	17.61	16.69	16.76	127384
2020-11-10	17.00	17.37	16.59	17.17	257873
2020-11-11	17.37	17.73	17.11	17.66	157392
2020-11-12	17.44	17.80	17.19	17.50	132288
2020-11-13	18.48	18.61	16.12	16.70	346877
2020-11-16	16.90	17.98	16.85	17.95	272786
2020-11-17	17.12	17.69	16.93	17.53	388086
2020-11-18	17.25	17.88	16.81	16.90	259891
2020-11-19	16.81	17.11	16.54	16.92	168952
2020-11-20	16.71	17.08	16.67	16.82	160503
2020-11-23	17.05	17.40	16.64	16.68	140027
2020-11-24	16.77	17.06	16.46	16.75	155629
2020-11-25	16.61	17.23	16.55	17.01	122628
2020-11-27	17.11	18.09	17.11	17.80	247841
2020-11-30	17.54	18.03	17.06	17.16	614622
2020-12-01	17.50	17.81	17.10	17.41	214982
2020-12-02	17.20	17.34	16.66	16.97	160952
2020-12-03	17.09	17.26	16.89	17.10	56288
2020-12-04	17.17	17.54	17.04	17.45	143105
2020-12-07	17.50	17.66	17.14	17.39	206731
2020-12-08	17.23	17.59	17.07	17.44	127755
2020-12-09	18.31	18.31	17.04	17.71	299697
2020-12-10	17.66	19.38	17.61	19.11	787514
2020-12-11	19.33	19.69	18.59	18.79	211208
2020-12-14	19.08	19.31	18.66	18.67	165794
2020-12-15	18.81	19.45	18.64	19.36	202594
2020-12-16	19.30	19.65	19.19	19.50	125863
2020-12-17	19.65	19.85	19.29	19.51	135208
2020-12-18	19.56	19.94	18.82	18.93	649440
2020-12-21	18.50	18.64	18.11	18.60	216268
2020-12-22	18.76	19.14	18.57	18.73	107849
2020-12-23	18.99	19.27	18.77	19.11	141976
2020-12-24	19.27	19.73	19.04	19.70	99603
2020-12-28	19.80	19.92	19.26	19.30	131133
2020-12-29	19.37	19.37	18.46	18.82	141937
2020-12-30	18.82	19.17	18.82	18.97	111717
2020-12-31	19.00	19.02	18.68	18.90	104130
2021-01-04	19.06	19.06	18.45	18.78	152020
2021-01-05	18.78	19.19	18.78	19.10	174185
2021-01-06	19.37	20.12	19.33	19.84	335913
2021-01-07	19.22	20.35	19.22	19.65	245808
2021-01-08	19.60	19.73	18.63	19.00	213487
2021-01-11	18.74	19.16	18.50	19.10	168891
2021-01-12	19.15	19.43	18.90	19.38	122854
2021-01-13	19.39	19.42	18.71	18.72	75000
2021-01-14	18.85	19.57	18.72	19.34	165234
2021-01-15	19.08	19.33	18.68	19.08	89950
2021-01-19	19.29	19.74	19.23	19.50	170721
2021-01-20	19.58	19.95	19.26	19.69	163378
2021-01-21	19.78	19.78	19.29	19.56	149989
2021-01-22	19.31	20.11	18.80	19.98	156989
2021-01-25	20.15	20.33	19.52	19.88	143999
2021-01-26	20.09	20.39	19.75	20.11	135084
2021-01-27	19.65	20.07	19.18	19.39	160945
2021-01-28	19.61	19.62	18.77	19.01	160956
2021-01-29	19.29	19.37	18.47	18.47	169268
2021-02-01	18.77	19.61	18.52	19.53	155233
2021-02-02	19.66	19.89	19.12	19.60	152161
2021-02-03	19.55	20.24	19.24	19.91	226225
2021-02-04	21.47	23.73	20.69	23.00	493470
2021-02-05	23.45	24.94	22.83	24.51	533241
2021-02-08	23.38	25.28	22.87	25.15	720880
2021-02-09	25.00	25.61	24.35	25.41	258726
2021-02-10	25.55	25.55	24.00	24.13	242588
2021-02-11	24.19	24.50	23.50	23.75	302170
2021-02-12	23.73	24.52	23.45	24.37	187624
2021-02-16	24.43	24.68	23.74	23.99	87264
2021-02-17	23.69	23.75	23.07	23.66	73708
2021-02-18	23.58	23.79	22.93	23.27	143046
2021-02-19	23.36	24.11	23.36	23.71	117105
2021-02-22	23.64	24.17	23.52	23.76	135682
2021-02-23	23.29	23.66	22.67	23.27	126357
2021-02-24	23.47	24.10	23.39	23.75	142929
2021-02-25	23.84	24.35	22.86	23.09	132790
2021-02-26	23.00	23.68	22.64	23.36	145077
2021-03-01	23.94	24.48	23.86	24.44	97228
2021-03-02	24.60	24.90	23.39	23.46	102485
2021-03-03	22.66	22.82	20.70	20.93	393134
2021-03-04	19.55	19.55	17.68	17.72	1834647
2021-03-05	18.14	18.14	16.33	17.77	963992
2021-03-08	17.77	18.86	17.51	18.48	527131
2021-03-09	19.21	19.84	19.11	19.37	550982
2021-03-10	19.60	20.00	18.96	19.23	404643
2021-03-11	19.56	19.95	19.36	19.88	489147
2021-03-12	19.79	20.00	19.25	19.83	391159
2021-03-15	19.91	20.03	19.19	19.50	285725
2021-03-16	19.52	20.62	19.46	20.21	440317
2021-03-17	20.14	21.38	19.80	21.21	353580
2021-03-18	20.95	21.58	20.60	20.61	320046
2021-03-19	20.82	20.97	19.80	20.72	1182603
2021-03-22	20.79	21.14	19.81	19.97	204698
2021-03-23	19.66	19.91	18.96	19.10	185142
2021-03-24	19.34	19.45	18.28	18.29	357104
2021-03-25	18.06	19.06	17.97	18.95	316837
2021-03-26	19.12	19.72	18.82	19.48	158012
2021-03-29	19.34	19.59	18.50	18.58	197768
2021-03-30	18.72	19.34	18.49	18.91	169530
2021-03-31	19.00	19.26	18.74	18.99	241149
2021-04-01	19.18	19.50	19.00	19.36	223297
2021-04-05	19.77	19.77	19.11	19.48	148879
2021-04-06	19.39	19.48	18.89	18.98	162185
2021-04-07	19.14	19.30	18.48	18.70	194172
2021-04-08	18.68	18.78	18.43	18.62	207469
2021-04-09	18.63	18.85	18.39	18.74	134956
2021-04-12	18.75	18.91	18.30	18.75	102173
2021-04-13	18.80	18.98	18.60	18.84	160765
2021-04-14	18.79	19.16	18.57	18.66	99368
2021-04-15	18.92	18.92	18.31	18.71	131927
2021-04-16	18.70	18.70	18.16	18.34	286091
2021-04-19	18.17	18.34	17.50	17.96	185978
2021-04-20	17.96	17.96	17.30	17.55	122164
2021-04-21	17.50	18.03	17.47	17.90	78572
2021-04-22	17.89	18.15	17.55	17.64	132396
2021-04-23	17.76	18.58	17.76	18.43	210507
2021-04-26	18.59	18.87	18.46	18.63	85550
2021-04-27	18.72	18.72	18.26	18.35	85684
2021-04-28	18.31	18.56	18.10	18.46	83349
2021-04-29	18.63	18.63	18.16	18.34	70465
2021-04-30	18.15	18.26	17.79	17.87	130306
2021-05-03	18.16	18.24	17.80	18.20	251441
2021-05-04	18.02	18.02	17.43	17.87	126558
2021-05-05	18.01	18.19	17.63	17.87	327741
2021-05-06	18.00	18.50	16.70	17.51	447483
2021-05-07	17.66	18.12	17.32	17.87	506145
2021-05-10	17.75	17.99	17.17	17.52	403464
2021-05-11	16.93	17.72	16.86	17.58	142933
2021-05-12	17.34	17.52	16.93	17.21	225608
2021-05-13	17.38	17.74	17.14	17.63	198487
2021-05-14	17.84	18.24	17.07	18.17	186162
2021-05-17	17.99	18.29	17.92	18.24	139933
2021-05-18	18.35	18.79	18.15	18.15	168809
2021-05-19	17.99	18.53	17.89	18.44	171975
2021-05-20	18.44	18.83	17.90	18.83	166717
2021-05-21	19.00	19.17	18.74	18.78	120056
2021-05-24	18.82	19.00	18.72	18.81	129325
2021-05-25	18.88	19.04	18.61	18.73	160454
2021-05-26	18.93	19.05	18.76	18.89	136265
2021-05-27	19.02	19.66	18.89	19.57	539037
2021-05-28	19.63	19.67	18.79	18.96	144441
2021-06-01	19.10	19.24	18.75	19.08	193370
2021-06-02	19.15	19.15	18.81	18.95	141279
2021-06-03	18.88	19.02	18.71	18.83	164414
2021-06-04	18.83	18.97	18.73	18.86	126674
2021-06-07	18.94	19.30	18.88	19.20	167107
2021-06-08	19.30	19.65	19.30	19.61	127628
2021-06-09	19.75	19.75	19.48	19.60	137294
2021-06-10	19.74	19.75	19.36	19.44	121917
2021-06-11	19.56	19.73	19.49	19.66	102256
2021-06-14	19.75	19.94	19.66	19.86	165399
2021-06-15	19.89	20.00	19.75	19.91	129292
2021-06-16	19.91	20.07	19.67	20.02	172543
2021-06-17	20.02	20.32	19.56	19.57	196993
2021-06-18	19.18	19.54	18.82	19.08	321853
2021-06-21	19.23	19.53	19.00	19.34	125495
2021-06-22	19.34	19.38	18.89	19.35	85225
2021-06-23	19.37	19.67	19.35	19.49	122985
2021-06-24	19.60	20.13	19.60	20.06	157069
2021-06-25	20.18	20.32	19.89	19.96	601897
2021-06-28	19.95	20.24	19.88	20.21	124829
2021-06-29	20.28	20.38	19.98	20.05	110036
2021-06-30	19.95	20.14	19.82	20.11	80875
2021-07-01	20.15	20.32	20.00	20.20	86415
2021-07-02	20.23	20.23	19.90	20.02	73658
2021-07-06	20.02	20.02	19.57	19.82	95130
2021-07-07	19.82	20.04	19.34	19.58	122269
2021-07-08	19.25	19.55	18.97	19.44	79985
2021-07-09	19.75	20.07	19.52	20.02	88072
2021-07-12	19.95	20.02	19.74	19.94	58215
2021-07-13	19.88	20.47	19.26	19.65	82979
2021-07-14	19.83	19.91	19.57	19.69	120545
2021-07-15	19.56	19.76	19.22	19.50	84821
2021-07-16	19.75	19.90	19.31	19.37	90251
2021-07-19	18.96	19.27	18.81	18.95	88770
2021-07-20	19.08	19.88	19.00	19.64	169801
2021-07-21	19.82	20.29	19.62	20.28	134268
2021-07-22	20.17	20.17	19.43	19.57	98679
2021-07-23	19.74	19.98	19.44	19.83	124195
2021-07-26	19.96	20.23	19.86	20.12	69822
2021-07-27	19.77	20.07	19.70	19.96	105277
2021-07-28	20.15	20.49	19.53	20.36	82052
2021-07-29	20.67	20.92	20.64	20.77	110600
2021-07-30	20.64	21.10	20.55	20.68	112939
2021-08-02	20.87	21.73	20.57	20.92	147685
2021-08-03	20.63	21.70	20.40	20.71	218015
2021-08-04	20.59	20.77	20.36	20.70	116934
2021-08-05	20.95	20.95	19.93	20.23	172701
2021-08-06	20.45	20.95	20.35	20.76	92392
2021-08-09	20.63	20.89	20.55	20.69	111443
2021-08-10	20.75	20.75	20.46	20.49	143121
2021-08-11	20.54	20.55	20.26	20.49	73676
2021-08-12	20.53	20.53	20.18	20.36	75597
2021-08-13	20.34	20.34	19.97	20.14	60098
2021-08-16	20.04	20.26	19.87	20.19	132190
2021-08-17	20.10	20.32	19.87	20.18	156438
2021-08-18	20.11	20.55	19.98	20.17	115917
2021-08-19	20.07	20.24	19.65	20.10	102438
2021-08-20	20.02	20.46	20.02	20.38	145579
2021-08-23	20.41	20.95	20.41	20.78	110542
2021-08-24	20.77	21.32	20.77	21.23	142454
2021-08-25	21.12	21.51	21.02	21.27	187904
2021-08-26	21.22	21.55	21.18	21.35	163552
2021-08-27	21.32	22.37	21.32	22.10	185349
2021-08-30	22.06	22.10	21.68	21.93	170015
2021-08-31	21.94	22.03	21.73	21.98	149147
2021-09-01	21.99	22.04	21.61	21.99	99156
2021-09-02	22.01	22.29	21.99	22.17	170678
2021-09-03	22.17	22.28	21.82	21.90	103034
2021-09-07	21.88	22.01	21.56	21.67	109480
2021-09-08	21.53	21.76	20.99	21.68	219893
2021-09-09	21.68	22.13	21.65	21.70	107964
2021-09-10	21.90	21.97	21.48	21.85	218651
2021-09-13	21.96	22.01	21.79	21.95	105669
2021-09-14	22.03	22.17	21.35	21.41	110083
2021-09-15	21.45	21.45	20.82	20.98	135639
2021-09-16	21.09	21.12	20.66	21.10	110786
2021-09-17	21.12	21.36	20.78	21.28	384046
2021-09-20	20.83	20.83	20.05	20.31	142116
2021-09-21	20.35	21.26	20.32	21.13	249113
2021-09-22	21.26	21.41	21.04	21.25	84069
2021-09-23	21.28	21.73	21.00	21.69	57424
2021-09-24	21.57	21.74	21.31	21.52	90644
2021-09-27	21.60	21.83	21.44	21.63	59016
2021-09-28	21.56	21.56	20.92	20.95	92547
2021-09-29	21.10	21.32	20.82	21.07	75830
2021-09-30	21.24	21.37	21.00	21.02	56493
2021-10-01	21.08	21.42	20.77	21.32	143325
2021-10-04	21.38	21.38	20.70	20.77	101379
2021-10-05	20.89	21.24	20.80	21.10	126193
2021-10-06	20.84	21.22	20.64	21.16	122945
2021-10-07	21.25	21.66	21.25	21.30	87919
2021-10-08	21.34	21.38	21.10	21.12	30826
2021-10-11	21.07	21.37	21.00	21.01	44885
2021-10-12	21.10	21.25	20.89	21.09	67271
2021-10-13	21.08	21.29	21.06	21.26	64190
2021-10-14	21.46	21.59	21.38	21.55	80501
2021-10-15	21.74	21.75	21.25	21.30	106886
2021-10-18	21.21	21.35	21.15	21.25	72798
2021-10-19	21.29	21.62	21.19	21.51	100390
2021-10-20	21.52	21.93	21.40	21.79	129856
2021-10-21	21.82	21.95	21.59	21.69	86205
2021-10-22	21.68	21.70	21.16	21.20	57918
2021-10-25	21.16	21.55	20.97	21.29	87660
2021-10-26	21.41	21.62	20.97	21.03	129444
2021-10-27	21.02	21.22	20.70	20.71	82755
2021-10-28	20.77	21.35	20.77	21.30	73941
2021-10-29	21.23	21.75	21.01	21.55	142469
2021-11-01	21.68	22.50	21.64	22.41	168163
2021-11-02	22.61	23.87	22.51	23.01	169360
2021-11-03	22.93	23.29	22.81	23.13	163776
2021-11-04	23.31	23.31	22.64	22.99	98776
2021-11-05	23.29	23.49	22.93	23.11	138929
2021-11-08	23.35	23.40	22.75	22.88	114516
2021-11-09	22.89	23.03	22.62	22.68	86955
2021-11-10	22.60	22.98	22.36	22.53	94844
2021-11-11	23.00	25.63	23.00	25.00	242074
2021-11-12	25.00	25.15	24.56	24.98	116754
2021-11-15	24.90	24.90	23.93	24.18	381349
2021-11-16	24.18	24.61	24.05	24.47	130647
2021-11-17	24.37	24.52	23.84	23.94	105125
2021-11-18	23.93	24.10	23.42	24.05	141041
2021-11-19	23.94	24.22	23.74	23.78	87941
2021-11-22	23.96	24.24	23.48	23.48	90500
2021-11-23	23.06	23.60	23.06	23.46	101848
2021-11-24	23.42	23.77	23.02	23.58	79483
2021-11-26	22.93	22.97	22.31	22.59	74642
2021-11-29	23.03	23.49	22.35	22.40	102401
2021-11-30	22.28	22.55	21.48	21.53	413293
2021-12-01	22.17	22.87	21.92	21.95	167395
2021-12-02	21.95	22.43	21.88	22.36	116703
2021-12-03	22.38	22.40	21.88	22.22	108985
2021-12-06	22.36	23.02	22.02	22.76	138449
2021-12-07	22.96	23.71	22.96	23.45	130123
2021-12-08	23.54	23.80	23.42	23.65	57830
2021-12-09	23.48	24.56	23.48	23.92	135742
2021-12-10	24.15	24.50	23.38	24.43	139034
2021-12-13	24.39	24.72	24.03	24.40	148999
2021-12-14	24.31	24.59	24.05	24.43	70994
2021-12-15	24.43	25.19	24.06	25.16	132452
2021-12-16	25.25	25.48	24.01	24.12	121778
2021-12-17	23.99	25.27	23.39	23.97	412762
2021-12-20	23.57	24.02	23.10	23.95	116584
2021-12-21	24.20	24.46	23.99	24.30	116153
2021-12-22	24.26	24.62	24.19	24.61	183180
2021-12-23	24.80	24.98	24.63	24.83	88950
2021-12-27	24.65	25.52	24.65	25.49	93889
2021-12-28	25.42	25.45	24.86	24.92	57808
2021-12-29	24.93	25.12	24.57	24.87	67599
2021-12-30	24.85	25.31	24.74	24.97	69354
2021-12-31	24.89	25.13	24.52	24.57	81244
2022-01-03	24.74	25.49	24.74	25.38	103734
2022-01-04	25.52	25.53	24.91	25.17	88769
2022-01-05	25.07	25.35	24.48	24.53	87008
2022-01-06	24.80	25.05	24.25	24.69	99562
2022-01-07	24.64	24.79	23.92	24.28	72122
2022-01-10	24.20	24.34	23.66	24.29	148462
2022-01-11	24.24	24.71	23.90	24.64	128418
2022-01-12	24.85	25.24	24.40	24.40	90950
2022-01-13	24.55	24.70	24.16	24.25	63226
2022-01-14	24.04	24.60	24.04	24.44	99088
2022-01-18	24.10	24.30	23.58	23.63	145805
2022-01-19	23.66	23.79	22.79	22.90	104331
2022-01-20	23.12	23.41	22.43	22.44	73260
2022-01-21	22.18	22.95	22.12	22.14	112094
2022-01-24	21.68	22.64	21.31	22.62	151995
2022-01-25	22.36	22.46	21.51	22.13	83018
2022-01-26	22.46	22.98	21.66	21.99	90157
2022-01-27	22.09	22.44	21.40	21.50	68135
2022-01-28	21.53	21.84	21.13	21.83	68549
2022-01-31	21.84	22.40	21.84	22.34	190498
2022-02-01	22.39	22.53	21.83	22.11	164539
2022-02-02	22.25	22.41	21.74	22.17	218528
2022-02-03	21.80	22.49	20.61	20.62	223367
2022-02-04	20.77	20.95	19.75	20.31	211856
2022-02-07	20.30	20.79	19.99	20.02	117988
2022-02-08	20.10	20.43	19.84	20.40	130540
2022-02-09	20.47	20.69	20.40	20.64	126632
2022-02-10	20.27	20.71	20.20	20.48	271706
2022-02-11	20.48	20.74	20.05	20.19	148309
2022-02-14	20.17	20.45	19.94	20.02	120469
2022-02-15	20.15	20.74	20.15	20.57	93119
2022-02-16	20.39	20.52	20.13	20.45	99622
2022-02-17	20.25	20.84	20.02	20.06	104521
2022-02-18	19.96	20.31	19.67	20.14	108627
2022-02-22	20.02	20.18	19.55	19.56	153802
2022-02-23	19.68	19.75	18.90	18.94	121483
2022-02-24	18.66	19.49	18.58	19.49	550912
2022-02-25	19.68	20.24	19.67	20.10	117327
2022-02-28	19.82	20.20	19.68	20.08	160563
2022-03-01	20.00	20.20	19.22	19.35	144838
2022-03-02	19.43	20.26	19.26	20.09	169662
2022-03-03	20.09	20.20	19.62	19.78	77655
2022-03-04	19.48	19.98	19.33	19.95	149669
2022-03-07	20.03	20.15	19.48	19.50	135469
2022-03-08	19.53	20.08	19.43	19.52	100935
2022-03-09	20.19	20.52	20.10	20.26	126330
2022-03-10	19.94	20.33	19.61	20.23	72575
2022-03-11	20.40	20.72	19.98	19.98	86093
2022-03-14	20.04	20.17	19.42	19.50	103787
2022-03-15	19.50	19.87	19.36	19.84	111201
2022-03-16	20.04	20.37	19.80	20.33	98292
2022-03-17	20.21	20.72	19.66	20.59	75173
2022-03-18	20.63	20.73	20.31	20.35	465113
2022-03-21	20.52	20.70	20.26	20.37	128792
2022-03-22	20.40	20.85	20.40	20.78	101383
2022-03-23	20.62	20.93	20.57	20.81	119671
2022-03-24	21.01	21.15	20.62	20.84	118809
2022-03-25	20.94	21.28	20.77	21.12	95518
2022-03-28	20.98	21.20	20.89	21.11	63028
2022-03-29	21.36	21.72	21.34	21.51	174429
2022-03-30	21.61	21.89	21.47	21.64	172328
2022-03-31	21.57	21.72	21.38	21.52	179866
2022-04-01	21.68	21.77	21.30	21.58	128323
2022-04-04	21.65	21.96	21.53	21.81	162752
2022-04-05	21.72	21.95	21.17	21.25	139992
2022-04-06	21.02	21.23	20.48	20.50	169935
2022-04-07	20.47	20.71	20.08	20.56	131194
2022-04-08	20.57	20.57	20.15	20.34	159795
2022-04-11	20.18	20.47	20.03	20.03	132575
2022-04-12	20.21	20.56	20.15	20.23	79370
2022-04-13	20.31	20.88	20.27	20.70	130642
2022-04-14	20.76	20.76	19.97	20.13	175023
2022-04-18	19.97	20.40	19.97	20.12	107604
2022-04-19	19.84	20.52	19.67	20.33	100995
2022-04-20	20.56	20.75	20.32	20.34	87150
2022-04-21	20.50	20.70	19.52	19.59	138196
2022-04-22	19.52	19.81	19.06	19.13	138663
2022-04-25	19.00	19.83	18.87	19.75	185311
2022-04-26	19.54	19.65	19.12	19.34	417897
2022-04-27	19.35	19.78	18.54	18.59	179926
2022-04-28	18.82	19.42	18.80	19.29	122083
2022-04-29	19.09	19.50	18.87	18.92	117530
2022-05-02	18.87	19.25	18.64	18.98	120444
2022-05-03	18.93	19.24	18.73	19.18	117812
2022-05-04	19.16	19.67	18.89	19.66	95150
2022-05-05	19.76	20.37	19.28	19.99	211841
2022-05-06	19.79	20.42	19.20	19.29	190449
2022-05-09	19.05	20.01	18.92	19.78	185423
2022-05-10	19.92	20.31	19.56	20.15	194156
2022-05-11	19.92	20.50	19.60	19.69	167592
2022-05-12	19.60	20.55	19.59	20.39	211281
2022-05-13	20.49	21.81	20.49	21.74	214400
2022-05-16	21.56	22.00	21.46	21.56	162491
2022-05-17	21.95	22.20	21.64	22.08	128657
2022-05-18	21.91	22.16	21.43	21.81	221038
2022-05-19	21.45	22.13	21.40	21.87	229304
2022-05-20	22.13	22.66	21.40	21.86	194358
2022-05-23	21.96	22.87	21.90	22.55	267237
2022-05-24	22.32	23.00	21.86	22.61	124522
2022-05-25	21.58	22.03	20.42	21.74	272080
2022-05-26	21.74	22.27	21.22	21.96	146135
2022-05-27	22.13	22.57	21.99	22.53	122424
2022-05-31	22.19	22.26	21.68	22.10	263878
2022-06-01	22.20	23.14	22.20	23.08	229011
2022-06-02	23.46	23.97	23.13	23.91	397351
2022-06-03	23.79	26.03	23.51	25.72	545879
2022-06-06	25.75	26.00	24.97	25.11	579729
2022-06-07	25.00	25.67	24.69	25.66	354680
2022-06-08	25.35	25.37	24.41	24.53	184308
2022-06-09	24.42	24.74	24.20	24.23	155551
2022-06-10	23.81	23.93	23.30	23.55	161786
2022-06-13	23.07	23.44	22.61	22.79	312292
2022-06-14	22.80	22.93	22.48	22.52	148073
2022-06-15	22.73	23.83	22.62	23.64	244248
2022-06-16	23.06	23.42	22.65	22.83	183566
2022-06-17	22.95	22.99	22.38	22.74	309437
2022-06-21	22.75	23.56	22.10	23.26	210144
2022-06-22	23.22	23.79	23.09	23.61	132639
2022-06-23	23.59	23.80	23.06	23.08	137770
2022-06-24	23.20	24.15	23.16	24.12	530261
2022-06-27	24.34	24.47	23.89	24.28	119736
2022-06-28	24.34	24.50	23.22	23.30	136775
2022-06-29	23.27	23.59	22.98	23.52	127357
2022-06-30	23.32	24.33	23.11	24.22	255848
2022-07-01	24.16	24.16	23.39	23.73	141871
2022-07-05	23.27	23.76	22.64	23.71	247456
2022-07-06	23.70	24.08	23.44	23.91	104367
2022-07-07	24.17	24.53	23.04	24.46	144718
2022-07-08	24.48	24.61	24.09	24.31	104857
2022-07-11	24.30	24.32	23.71	23.74	104441
2022-07-12	23.74	23.89	23.41	23.57	111397
2022-07-13	23.20	24.61	23.15	24.43	143913
2022-07-14	24.05	24.21	23.50	24.16	84879
2022-07-15	24.53	24.89	24.03	24.85	99658
2022-07-18	25.08	25.47	24.84	25.31	270038
2022-07-19	25.36	27.09	24.99	26.23	553199
2022-07-20	26.38	26.97	26.00	26.87	257081
2022-07-21	26.81	26.89	26.36	26.85	153299
2022-07-22	26.85	26.93	26.05	26.37	127547
2022-07-25	26.45	26.45	25.92	26.27	117456
2022-07-26	26.12	26.79	26.12	26.45	134089
2022-07-27	26.53	27.90	26.53	27.79	517941
2022-07-28	27.90	28.81	27.49	28.65	274817
2022-07-29	28.61	28.97	27.88	28.49	247238
2022-08-01	28.49	29.58	27.80	29.54	246381
2022-08-02	29.36	29.44	28.42	29.14	251784
2022-08-03	29.32	30.44	28.01	30.07	334507
2022-08-04	31.75	35.19	31.15	34.78	1133941
2022-08-05	34.91	35.71	32.86	34.11	595480
2022-08-08	33.80	34.11	32.73	33.53	416086
2022-08-09	32.96	33.48	32.38	32.81	305971
2022-08-10	33.27	33.81	32.60	33.74	392644
2022-08-11	33.49	34.32	33.13	33.36	221953
2022-08-12	33.39	34.14	32.72	33.92	257948
2022-08-15	33.72	35.50	33.28	34.57	422650
2022-08-16	34.50	34.52	33.82	33.97	238709
2022-08-17	33.79	34.15	33.06	33.84	210504
2022-08-18	33.91	36.23	33.91	35.85	500696
2022-08-19	35.56	35.60	34.10	34.44	353362
2022-08-22	33.98	35.23	33.27	34.32	254354
2022-08-23	34.26	34.48	33.79	33.96	206333
2022-08-24	33.95	34.88	33.72	34.21	334087
2022-08-25	34.40	35.67	34.25	34.67	279057
2022-08-26	34.56	34.86	32.79	33.04	393104
2022-08-29	32.89	33.58	31.27	33.34	612667
2022-08-30	33.63	34.10	33.36	33.49	183967
2022-08-31	33.82	34.31	33.03	33.11	352190
2022-09-01	32.66	32.88	31.72	32.23	438816
2022-09-02	32.39	32.95	31.72	32.42	243473
2022-09-06	32.31	32.31	31.61	31.89	250000
2022-09-07	31.92	32.88	31.92	32.81	272806
2022-09-08	33.18	33.43	32.41	33.19	337902
2022-09-09	33.67	35.42	33.30	35.41	560214
2022-09-12	35.49	37.44	35.49	36.60	651209
2022-09-13	35.87	35.87	34.41	34.72	319218
2022-09-14	34.91	35.32	34.26	34.60	240735
2022-09-15	34.20	35.16	34.02	34.86	311835
2022-09-16	34.53	34.95	34.06	34.66	797578
2022-09-19	33.88	34.73	32.30	34.66	581045
2022-09-20	34.42	34.95	33.80	34.11	196334
2022-09-21	34.36	35.15	33.69	33.89	220552
2022-09-22	33.84	33.84	32.49	32.65	199453
2022-09-23	32.45	32.45	31.55	31.92	258881
2022-09-26	31.90	32.80	31.90	32.14	189123
2022-09-27	32.55	33.16	32.31	32.78	191837
2022-09-28	32.90	34.79	32.80	34.75	408046
2022-09-29	34.17	34.45	32.88	33.54	263210
2022-09-30	33.49	35.18	33.31	34.57	648182
2022-10-03	35.08	36.96	34.63	36.85	873418
2022-10-04	37.75	38.60	36.37	36.81	748982
2022-10-05	36.34	38.43	35.65	37.67	1176175
2022-10-06	37.46	38.95	37.45	37.65	555641
2022-10-07	37.19	37.56	35.27	36.74	625759
2022-10-10	36.50	36.73	34.42	35.62	634025
2022-10-11	35.81	36.40	35.01	35.73	321095
2022-10-12	35.83	35.89	34.54	34.80	231531
2022-10-13	34.06	34.88	31.72	34.75	759854
2022-10-14	34.89	35.22	32.40	32.47	486938
2022-10-17	33.54	34.94	33.35	34.86	255556
2022-10-18	35.58	36.09	34.94	35.53	280297
2022-10-19	35.32	36.46	35.14	36.44	259904
2022-10-20	36.38	37.50	36.09	36.63	397926
2022-10-21	36.88	37.98	36.35	37.84	286096
2022-10-24	38.12	38.20	36.68	38.05	249052
2022-10-25	38.33	40.33	38.28	39.41	471217
2022-10-26	39.49	39.84	38.63	38.86	265713
2022-10-27	39.35	39.95	38.73	39.28	202792
2022-10-28	39.29	40.17	38.93	39.77	271358
2022-10-31	39.80	40.86	39.04	40.33	359816
2022-11-01	40.33	40.33	37.09	37.91	508599
2022-11-02	37.99	39.02	37.15	37.31	349157
2022-11-03	36.97	38.29	36.34	36.97	265872
2022-11-04	37.27	37.68	36.11	37.15	340064
2022-11-07	37.31	37.50	36.37	36.92	248441
2022-11-08	37.40	38.90	37.13	37.69	267117
2022-11-09	37.36	37.36	35.96	36.43	403589
2022-11-10	39.31	42.04	37.59	39.23	792213
2022-11-11	40.33	40.41	38.28	39.89	611915
2022-11-14	39.47	41.88	39.46	41.16	435301
2022-11-15	41.73	41.73	40.23	41.37	409821
2022-11-16	40.94	41.77	40.57	41.36	238981
2022-11-17	40.72	41.09	39.25	39.50	330925
2022-11-18	40.25	41.67	39.99	41.53	320721
2022-11-21	41.63	43.36	41.27	41.74	604747
2022-11-22	41.83	42.61	40.78	42.48	320156
2022-11-23	42.50	43.68	42.06	42.16	237026
2022-11-25	42.03	42.91	41.93	42.39	98154
2022-11-28	41.45	42.19	40.78	41.01	231077
2022-11-29	40.85	41.19	39.26	40.66	295200
2022-11-30	40.47	42.54	40.47	42.47	419245
2022-12-01	42.70	42.70	40.92	41.13	238195
2022-12-02	40.20	42.56	40.01	41.07	271592
2022-12-05	41.22	41.32	40.27	40.72	293360
2022-12-06	40.56	40.67	39.68	40.16	242025
2022-12-07	40.14	40.23	38.80	39.13	322098
2022-12-08	39.55	40.71	39.38	40.12	161628
2022-12-09	39.99	40.75	39.14	39.40	312204
2022-12-12	39.94	40.42	39.78	40.00	230684
2022-12-13	41.61	42.03	39.97	40.53	257729
2022-12-14	40.80	40.93	39.21	39.57	235182
2022-12-15	39.01	40.05	38.18	39.16	440736
2022-12-16	38.80	39.00	36.78	37.44	1248286
2022-12-19	37.40	37.65	36.76	37.04	250430
2022-12-20	36.92	37.76	36.73	37.45	170261
2022-12-21	37.57	38.50	37.28	38.11	165549
2022-12-22	37.87	37.88	36.60	37.11	168211
2022-12-23	37.14	37.74	36.68	37.19	124500
2022-12-27	37.07	37.45	36.31	37.15	157624
2022-12-28	36.96	37.31	35.83	36.00	202552
2022-12-29	36.38	37.18	36.25	36.81	154981
2022-12-30	36.48	36.83	36.14	36.55	177049
2023-01-03	36.79	37.12	35.34	35.83	319675
2023-01-04	35.89	36.16	34.73	35.21	505569
2023-01-05	35.05	35.05	33.79	34.39	469643
2023-01-06	34.80	35.34	34.50	35.13	206964
2023-01-09	36.32	37.05	35.80	36.38	303388
2023-01-10	36.62	36.65	35.50	36.18	214216
2023-01-11	36.18	36.50	35.93	36.40	157361
2023-01-12	36.77	37.04	35.96	36.92	207778
2023-01-13	36.71	36.98	36.33	36.92	190344
2023-01-17	36.80	37.83	36.80	37.46	189775
2023-01-18	37.64	38.10	36.04	36.20	254552
2023-01-19	35.89	36.13	33.49	33.55	343278
2023-01-20	33.89	34.48	33.35	33.94	274631
2023-01-23	34.06	35.53	33.99	35.04	258243
2023-01-24	35.04	35.14	34.34	34.53	208251
2023-01-25	34.21	34.72	33.46	34.66	179287
2023-01-26	35.00	35.34	34.43	34.74	155530
2023-01-27	34.68	34.72	33.52	33.53	204807
2023-01-30	33.13	34.11	32.71	33.37	283038
2023-01-31	33.36	34.08	33.20	33.99	264102
2023-02-01	33.99	35.38	33.81	34.93	372781
2023-02-02	36.32	36.89	34.52	36.45	617376
2023-02-03	35.89	36.73	35.01	35.21	299504
2023-02-06	35.12	36.15	34.81	35.84	332344
2023-02-07	35.66	36.18	35.05	35.86	301936
2023-02-08	35.64	35.88	34.70	34.74	214357
2023-02-09	35.04	35.09	33.53	33.92	355401
2023-02-10	33.90	34.44	33.79	34.26	249674
2023-02-13	34.18	34.95	33.88	34.93	188703
2023-02-14	34.80	35.07	34.26	34.53	292030
2023-02-15	34.40	35.09	34.31	35.06	215358
2023-02-16	34.73	34.92	33.93	34.22	344408
2023-02-17	34.30	34.66	33.83	34.50	203142
2023-02-21	34.00	34.26	33.19	33.27	191316
2023-02-22	33.30	33.56	33.07	33.22	232957
2023-02-23	33.51	33.87	33.21	33.57	194463
2023-02-24	33.00	33.14	32.41	33.05	246432
2023-02-27	33.40	33.61	32.84	33.13	174289
2023-02-28	33.09	33.56	32.81	33.37	390119
2023-03-01	33.36	33.96	33.27	33.88	248535
2023-03-02	33.59	34.13	33.25	33.85	262268
2023-03-03	34.06	34.18	33.63	34.06	224378
2023-03-06	33.99	34.36	33.63	33.92	330663
2023-03-07	33.87	34.00	33.26	33.62	397758
2023-03-08	33.64	34.08	33.32	33.98	235959
2023-03-09	33.95	34.00	33.30	33.31	270031
2023-03-10	33.14	33.30	32.13	32.40	373287
2023-03-13	31.79	32.55	30.50	32.48	608145
2023-03-14	33.33	33.99	32.98	33.69	375761
2023-03-15	32.93	33.59	32.51	33.53	515372
2023-03-16	33.13	33.16	32.26	32.64	329625
2023-03-17	32.52	32.62	31.68	31.77	447788
2023-03-20	31.97	32.50	31.85	32.34	393087
2023-03-21	32.78	33.25	32.10	32.59	284131
2023-03-22	32.36	32.95	32.16	32.19	233609
2023-03-23	32.29	32.92	32.05	32.27	196981
2023-03-24	32.00	32.68	31.63	32.58	169225
2023-03-27	32.74	33.07	32.56	32.92	214731
2023-03-28	32.84	32.84	32.28	32.75	187248
2023-03-29	33.11	33.31	32.67	33.20	204448
2023-03-30	33.55	33.56	32.63	32.85	215977
2023-03-31	33.05	33.81	33.04	33.68	460376
2023-04-03	33.62	34.23	33.20	33.86	227299
2023-04-04	33.94	34.08	32.54	32.74	219036
2023-04-05	32.57	32.96	32.27	32.75	175237
2023-04-06	32.65	33.09	32.28	33.08	161441
2023-04-10	32.95	33.65	32.67	33.59	345071
2023-04-11	33.56	33.65	33.27	33.55	200587
2023-04-12	33.85	34.35	33.34	33.51	109008
2023-04-13	33.69	33.91	32.38	33.80	137660
2023-04-14	33.62	34.00	33.52	33.65	121194
2023-04-17	33.53	33.78	33.42	33.66	113411
2023-04-18	33.68	34.15	33.39	33.50	135391
2023-04-19	33.21	33.21	32.12	32.33	347946
2023-04-20	32.00	32.66	31.86	32.51	176884
2023-04-21	32.46	32.54	32.12	32.47	157642
2023-04-24	32.37	32.64	32.07	32.09	216803
2023-04-25	31.77	32.43	31.42	31.48	309377
2023-04-26	31.35	31.51	29.69	29.71	352361
2023-04-27	29.85	30.09	29.55	29.99	243435
2023-04-28	29.89	30.46	29.57	30.16	213458
2023-05-01	29.90	30.04	28.86	29.13	409847
2023-05-02	29.10	29.37	28.67	28.94	353211
2023-05-03	28.87	29.50	28.73	28.93	356469
2023-05-04	28.87	32.17	28.67	32.11	786488
2023-05-05	32.86	32.86	31.18	31.49	326596
2023-05-08	31.43	31.50	31.13	31.25	301446
2023-05-09	31.23	31.78	30.97	31.54	353350
2023-05-10	31.84	32.07	31.11	31.40	171643
2023-05-11	31.41	31.92	31.02	31.90	203841
2023-05-12	31.98	32.50	31.84	32.10	155216
2023-05-15	32.11	32.68	31.84	32.44	148621
2023-05-16	32.15	32.64	32.12	32.28	237690
2023-05-17	32.49	32.67	32.21	32.47	276769
2023-05-18	32.37	33.14	32.37	33.11	236908
2023-05-19	33.76	33.91	33.26	33.87	235581
2023-05-22	33.97	34.44	33.89	34.43	181184
2023-05-23	34.41	34.98	34.17	34.63	218855
2023-05-24	34.52	34.55	33.39	34.43	239185
2023-05-25	34.65	35.00	34.33	34.76	175119
2023-05-26	34.70	35.94	34.70	35.75	160464
2023-05-30	36.13	36.24	35.60	36.09	177268
2023-05-31	36.02	36.51	35.46	35.95	790993
2023-06-01	35.72	36.18	35.42	35.67	268419
2023-06-02	35.98	36.59	35.65	36.53	280578
2023-06-05	36.26	36.51	35.38	36.40	265773
2023-06-06	36.16	37.00	36.15	36.93	237707
2023-06-07	37.00	37.70	36.97	37.31	351318
2023-06-08	37.19	37.58	37.00	37.31	157639
2023-06-09	37.41	37.64	37.25	37.43	142717
2023-06-12	37.54	37.90	37.31	37.75	127454
2023-06-13	38.16	38.16	37.71	38.02	198736
2023-06-14	37.88	38.14	37.67	38.01	360837
2023-06-15	37.90	38.60	37.85	38.14	401167
2023-06-16	38.55	38.55	37.62	38.00	523238
2023-06-20	37.87	38.07	37.55	37.89	174005
2023-06-21	37.66	39.11	37.63	39.06	468036
2023-06-22	38.89	39.08	38.35	38.71	293393
2023-06-23	38.27	38.92	37.88	38.25	1558652
2023-06-26	38.19	38.99	37.76	37.91	525872
2023-06-27	37.99	38.51	37.71	38.22	267039
2023-06-28	38.10	39.30	37.41	39.11	541639
2023-06-29	39.55	39.98	39.20	39.66	247369
2023-06-30	39.93	40.02	39.35	39.39	266082
2023-07-03	39.24	39.58	38.77	39.45	116638
2023-07-05	39.22	39.22	38.49	38.75	254328
2023-07-06	38.42	38.73	38.31	38.60	164973
2023-07-07	38.72	39.19	38.66	38.81	184441
2023-07-10	38.81	39.60	38.73	39.40	206413
2023-07-11	39.64	39.65	39.07	39.53	184216
2023-07-12	39.99	40.74	39.74	40.60	259103
2023-07-13	40.67	41.80	40.67	41.62	238157
2023-07-14	41.52	41.69	41.01	41.62	234834
2023-07-17	41.62	42.35	41.48	42.25	189466
2023-07-18	42.27	42.40	41.47	42.06	214678
2023-07-19	42.06	42.23	41.26	41.34	216032
2023-07-20	41.17	41.29	40.77	40.94	160416
2023-07-21	41.32	41.32	40.53	40.91	188734
2023-07-24	40.96	41.42	40.48	41.09	145569
2023-07-25	40.97	41.60	40.60	41.49	183319
2023-07-26	41.29	41.67	41.14	41.60	147873
2023-07-27	41.84	41.98	41.30	41.64	146969
2023-07-28	41.74	41.99	41.30	41.56	205918
2023-07-31	41.65	42.12	41.65	41.93	252094
2023-08-01	41.74	42.95	41.44	42.94	301452
2023-08-02	42.38	42.71	41.07	41.75	418934
2023-08-03	40.08	40.58	34.31	35.67	835052
2023-08-04	35.59	35.60	31.94	32.02	502525
2023-08-07	32.23	32.87	32.05	32.11	300256
2023-08-08	31.84	32.86	31.84	32.41	255607
2023-08-09	32.45	32.45	30.78	31.01	252119
2023-08-10	31.09	31.14	30.21	30.32	242373
2023-08-11	30.16	30.35	29.73	30.32	282661
2023-08-14	30.46	30.98	30.19	30.66	257123
2023-08-15	30.66	31.07	30.35	30.37	425795
2023-08-16	30.43	31.01	30.23	30.44	272234
2023-08-17	30.46	31.62	30.46	30.76	502722
2023-08-18	30.28	31.23	30.28	30.66	237531
2023-08-21	30.77	31.26	30.57	30.67	298950
2023-08-22	30.80	31.29	30.62	30.77	163085
2023-08-23	30.86	31.47	30.76	31.12	172182
2023-08-24	31.22	31.22	30.27	30.65	253969
2023-08-25	30.77	31.79	30.55	31.74	368739
2023-08-28	31.81	32.39	31.81	32.22	207686
2023-08-29	32.20	32.53	32.00	32.24	150731
2023-08-30	32.14	33.37	32.14	33.18	198521
2023-08-31	33.23	33.80	33.17	33.38	357659
2023-09-01	33.06	33.32	32.66	33.14	272704
2023-09-05	32.87	32.87	32.26	32.67	260930
2023-09-06	32.67	32.87	32.10	32.59	270234
2023-09-07	32.20	32.20	31.34	31.72	247896
2023-09-08	31.61	31.64	31.22	31.54	216868
2023-09-11	30.78	30.78	30.78	30.78	45192
2023-09-12	30.53	31.07	30.53	31.04	185521
2023-09-13	31.02	31.07	30.38	30.65	207040
2023-09-14	30.91	31.76	30.29	31.68	156745
2023-09-15	31.68	31.75	31.01	31.25	849944
2023-09-18	31.21	31.35	30.56	30.90	272366
2023-09-19	30.73	30.92	29.84	29.87	221527
2023-09-20	30.16	30.26	29.19	29.22	231361
2023-09-21	28.89	29.02	28.45	28.45	206162
2023-09-22	28.52	28.83	28.45	28.58	224294
2023-09-25	28.48	29.18	28.32	28.47	181516
2023-09-26	28.38	28.51	27.76	27.84	171622
2023-09-27	28.08	28.35	27.69	27.82	133410
2023-09-28	27.74	28.17	27.64	27.65	334212
2023-09-29	27.92	28.07	26.98	27.00	442052
2023-10-02	26.98	27.50	26.78	26.90	360589
2023-10-03	26.73	26.77	25.67	25.70	241427
2023-10-04	25.79	26.51	25.63	26.46	304185
2023-10-05	26.37	26.41	24.98	25.32	389925
2023-10-06	25.22	26.07	25.06	25.72	278796
2023-10-09	25.44	25.53	25.17	25.40	203820
2023-10-10	25.45	26.25	25.35	25.74	221078
2023-10-11	25.74	25.92	25.15	25.28	238819
2023-10-12	25.30	25.30	24.67	24.70	209730
2023-10-13	24.75	24.80	24.03	24.17	399592
2023-10-16	24.41	25.43	24.41	25.38	295722
2023-10-17	25.02	25.51	24.94	25.07	209629
2023-10-18	24.92	24.92	24.58	24.84	152708
2023-10-19	24.75	24.97	24.37	24.90	231504
2023-10-20	24.98	25.60	24.91	25.26	364910
2023-10-23	25.18	25.47	24.61	25.38	354225
2023-10-24	25.52	25.81	24.95	25.57	351212
2023-10-25	25.41	25.54	24.90	25.30	198215
2023-10-26	25.35	25.64	25.16	25.48	183656
2023-10-27	25.49	25.56	25.09	25.27	192759
2023-10-30	25.48	25.51	24.96	25.35	158772
2023-10-31	25.21	25.30	24.47	25.18	275385
2023-11-01	24.60	24.60	23.23	23.40	548984
2023-11-02	23.77	24.55	23.77	24.41	537910
2023-11-03	24.85	25.67	24.68	25.18	316559
2023-11-06	25.66	25.68	24.77	24.95	227566
2023-11-07	24.90	24.98	24.28	24.30	230686
2023-11-08	24.32	24.55	23.89	23.97	244235
2023-11-09	23.03	23.49	21.25	22.07	614720
2023-11-10	22.06	22.69	22.06	22.26	352606
2023-11-13	22.00	22.75	21.96	22.54	221469
2023-11-14	23.31	23.94	23.21	23.74	240162
2023-11-15	24.55	25.63	24.38	25.00	277302
2023-11-16	24.64	25.02	24.27	24.42	363018
2023-11-17	24.72	24.72	24.29	24.50	157514
2023-11-20	24.55	25.36	24.53	25.29	231730
2023-11-21	25.29	25.33	24.38	24.45	186855
2023-11-22	24.70	25.09	24.28	24.59	107096
2023-11-24	24.45	24.74	24.40	24.50	47825
2023-11-27	24.37	24.72	24.23	24.68	158916
2023-11-28	24.66	24.78	24.05	24.29	137784
2023-11-29	24.56	24.90	23.87	23.95	255639
2023-11-30	24.06	24.06	23.44	23.54	239187
2023-12-01	23.39	23.97	23.14	23.80	193372
2023-12-04	23.78	24.04	23.57	23.95	228743
2023-12-05	23.97	24.12	22.72	22.78	232600
2023-12-06	22.95	24.46	22.89	24.12	443924
2023-12-07	24.20	24.77	23.75	23.84	1056634
2023-12-08	23.74	24.49	23.74	24.26	295663
2023-12-11	24.24	24.65	23.90	24.56	238896
2023-12-12	24.62	24.62	23.63	23.79	210379
2023-12-13	23.74	24.66	23.27	24.66	253025
2023-12-14	25.32	26.12	25.03	25.44	256546
2023-12-15	26.04	26.04	24.79	24.80	1325641
2023-12-18	25.15	25.49	24.77	24.85	203480
2023-12-19	25.15	25.70	25.00	25.50	226911
2023-12-20	25.50	26.18	24.89	24.91	282178
2023-12-21	25.24	25.75	25.13	25.72	220963
2023-12-22	25.75	26.30	25.68	26.16	234756
2023-12-26	26.19	26.62	26.00	26.49	191514
2023-12-27	26.71	26.88	26.19	26.28	166998
2023-12-28	26.18	26.86	26.18	26.83	214237
2023-12-29	26.82	26.87	25.92	26.00	236338
2024-01-02	25.80	26.14	25.39	25.69	194999
2024-01-03	25.48	25.53	24.39	24.58	209238
2024-01-04	24.64	24.73	24.31	24.35	169202
2024-01-05	24.09	24.81	23.94	24.55	239495
2024-01-08	24.59	25.08	24.40	25.00	163757
2024-01-09	24.62	24.95	24.46	24.66	126223
2024-01-10	24.58	24.68	24.01	24.14	159633
2024-01-11	24.02	24.23	23.58	23.84	197772
2024-01-12	24.22	24.65	23.77	23.89	235043
2024-01-16	23.75	24.08	23.23	23.27	232925
2024-01-17	22.90	23.12	22.55	22.94	205078
2024-01-18	23.15	23.64	22.97	23.56	138738
2024-01-19	23.78	23.78	23.13	23.66	159169
2024-01-22	23.95	25.02	23.95	24.85	230478
2024-01-23	25.23	25.44	24.79	25.32	205063
2024-01-24	25.51	25.59	25.02	25.32	169968
2024-01-25	25.85	25.85	25.16	25.58	173265
2024-01-26	25.81	25.90	25.27	25.41	134793
2024-01-29	25.30	25.83	25.30	25.75	149162
2024-01-30	25.48	25.51	25.00	25.17	177453
2024-01-31	24.97	25.15	24.05	24.31	444494
2024-02-01	26.50	28.26	26.10	27.68	716328
2024-02-02	27.68	29.28	27.33	28.85	383884
2024-02-05	28.56	28.91	27.78	28.52	454429
2024-02-06	28.52	29.12	28.41	28.68	237565
2024-02-07	28.72	29.24	28.58	28.76	204431
2024-02-08	28.50	29.62	28.50	29.27	249787
2024-02-09	29.35	29.76	28.92	29.62	208245
2024-02-12	29.69	30.50	29.69	30.26	213105
2024-02-13	28.88	29.67	28.42	28.67	292259
2024-02-14	29.05	29.70	28.90	29.61	141811
2024-02-15	29.72	30.84	29.63	30.57	237854
2024-02-16	30.32	30.46	30.01	30.42	145029
2024-02-20	30.00	30.51	29.73	30.48	142237
2024-02-21	30.24	30.39	29.63	30.00	119000
2024-02-22	29.97	30.37	29.42	29.73	219814
2024-02-23	29.65	29.85	29.03	29.43	132951
2024-02-26	29.41	30.23	29.41	29.98	140305
2024-02-27	30.13	30.29	29.57	29.60	105711
2024-02-28	29.30	29.46	29.03	29.15	101524
2024-02-29	29.62	29.89	29.26	29.56	277178
2024-03-01	29.53	29.86	29.34	29.86	133076
2024-03-04	29.77	29.89	29.24	29.29	95463
2024-03-05	29.08	29.69	28.55	29.04	145971
2024-03-06	29.20	29.73	29.09	29.24	127370
2024-03-07	29.39	30.10	29.37	29.67	105813
2024-03-08	29.98	30.72	29.66	29.72	150174
2024-03-11	29.54	30.08	29.54	29.93	74639
2024-03-12	30.10	30.27	29.75	30.16	88260
2024-03-13	30.00	30.43	29.76	29.83	110547
2024-03-14	29.71	29.71	29.03	29.17	110916
2024-03-15	28.99	29.41	27.94	29.14	286226
2024-03-18	29.44	29.74	29.07	29.12	121417
2024-03-19	29.07	29.63	29.04	29.45	79848
2024-03-20	29.30	29.90	29.09	29.70	92902
2024-03-21	29.99	30.22	29.96	30.10	180330
2024-03-22	30.16	30.56	30.16	30.33	88077
2024-03-25	30.49	30.80	30.42	30.61	100080
2024-03-26	30.85	31.08	30.58	30.64	103195
2024-03-27	30.99	31.76	30.95	31.75	112023
2024-03-28	31.64	32.15	31.51	31.93	177405
2024-04-01	31.87	31.89	31.07	31.35	107568
2024-04-02	31.00	31.33	30.89	31.08	182718
2024-04-03	31.00	32.18	31.00	32.03	188522
2024-04-04	32.30	32.90	30.50	30.62	207095
2024-04-05	30.45	31.06	30.19	30.89	83511
2024-04-08	31.21	32.28	31.11	32.24	179671
2024-04-09	32.22	32.85	32.21	32.82	185010
2024-04-10	31.81	31.89	30.76	31.00	146064
2024-04-11	31.26	31.46	30.94	31.34	78512
2024-04-12	31.15	31.37	30.35	30.91	122281
2024-04-15	30.86	31.32	30.01	30.40	144011
2024-04-16	30.00	30.41	29.70	30.32	171629
2024-04-17	30.70	30.76	30.15	30.16	215548
2024-04-18	30.15	30.25	29.52	29.60	143952
2024-04-19	29.36	29.91	29.25	29.31	165344
2024-04-22	29.51	29.76	29.24	29.49	98655
2024-04-23	29.56	30.58	29.56	30.40	101755
2024-04-24	30.57	31.00	30.07	30.73	167065
2024-04-25	30.31	30.77	30.02	30.59	149333
2024-04-26	30.81	31.03	30.64	30.95	90986
2024-04-29	31.05	31.80	30.83	30.97	145076
2024-04-30	30.56	30.99	30.51	30.66	184138
2024-05-01	30.59	31.37	30.49	30.72	209024
2024-05-02	30.67	30.73	24.44	25.50	545287
2024-05-03	25.92	27.08	25.10	25.73	522140
2024-05-06	25.75	27.04	25.75	27.01	218807
2024-05-07	27.17	27.17	26.49	26.60	264146
2024-05-08	26.60	26.77	26.25	26.39	158918
2024-05-09	26.54	27.20	26.39	27.00	133621
2024-05-10	27.15	27.45	26.86	27.39	158998
2024-05-13	27.67	27.99	26.84	27.05	171198
2024-05-14	27.39	27.48	27.01	27.14	115815
2024-05-15	27.46	27.46	26.97	27.03	124269
2024-05-16	27.07	27.17	26.76	26.90	174130
2024-05-17	27.03	27.03	26.65	26.94	152848
2024-05-20	26.94	26.94	26.53	26.70	106084
2024-05-21	26.60	26.60	26.21	26.35	90390
2024-05-22	25.53	26.56	25.53	25.91	283580
2024-05-23	25.82	25.85	24.57	24.83	393971
2024-05-24	25.06	25.14	24.65	24.87	214595
2024-05-28	25.19	25.97	25.19	25.34	209281
2024-05-29	24.93	25.23	24.80	24.86	156411
2024-05-30	25.11	25.29	24.63	24.75	187828
2024-05-31	24.98	25.17	23.67	24.36	297759
2024-06-03	24.72	24.72	23.83	23.85	213857
2024-06-04	23.60	24.04	23.43	23.67	217006
2024-06-05	23.90	23.90	23.40	23.78	253091
2024-06-06	23.61	23.95	23.32	23.42	249051
2024-06-07	23.19	23.19	22.63	22.68	165076
2024-06-10	22.50	22.70	22.34	22.45	160259
2024-06-11	22.31	22.52	22.11	22.32	186832
2024-06-12	23.04	23.24	22.67	22.78	195357
2024-06-13	22.71	22.77	22.05	22.40	140442
2024-06-14	22.15	22.58	21.87	22.34	157317
2024-06-17	22.16	22.51	21.99	22.44	108626
2024-06-18	22.55	22.74	22.12	22.24	302499
2024-06-20	22.29	22.66	22.10	22.14	188830
2024-06-21	22.28	22.91	21.95	22.84	593688
2024-06-24	22.84	23.11	22.43	22.44	164234
2024-06-25	22.40	22.40	21.95	22.22	116304
2024-06-26	22.00	22.46	21.90	22.27	142953
2024-06-27	22.36	22.72	22.26	22.68	159799
2024-06-28	22.97	23.43	22.88	22.93	1437600
2024-07-01	23.04	23.17	22.70	22.91	192513
2024-07-02	22.86	23.08	22.82	22.98	95142
2024-07-03	23.09	23.11	22.70	22.70	80529
2024-07-05	22.70	22.95	22.61	22.94	125959
2024-07-08	23.03	23.17	22.73	22.75	166410
2024-07-09	22.60	22.61	22.18	22.44	120605
2024-07-10	22.58	22.94	22.41	22.88	102630
2024-07-11	23.20	23.57	23.10	23.35	198792
2024-07-12	23.64	23.92	23.47	23.63	151629
2024-07-15	23.75	23.96	23.47	23.57	231050
2024-07-16	23.74	25.06	23.74	24.99	264692
2024-07-17	24.85	25.74	24.80	25.47	278329
2024-07-18	25.31	26.06	25.09	25.43	217644
2024-07-19	25.41	25.41	24.65	25.30	290995
2024-07-22	25.26	26.23	24.96	26.04	139803
2024-07-23	25.90	26.41	25.63	26.31	151062
2024-07-24	26.05	26.67	25.63	25.76	229806
2024-07-25	25.40	26.08	24.64	25.57	270633
2024-07-26	26.00	26.50	25.89	26.40	132626
2024-07-29	26.48	26.84	26.11	26.16	104735
2024-07-30	26.39	26.77	26.27	26.66	112344
2024-07-31	26.72	27.96	26.71	27.30	218885
2024-08-01	27.34	27.50	24.82	25.11	315931
2024-08-02	24.18	24.74	23.91	24.30	232867
2024-08-05	22.27	22.95	20.17	22.92	423969
2024-08-06	22.89	23.88	22.70	23.39	216655
2024-08-07	23.89	24.42	23.15	23.20	199399
2024-08-08	25.23	28.01	24.24	27.58	435189
2024-08-09	27.54	27.54	26.50	27.22	332994
2024-08-12	27.00	27.53	26.84	27.35	369633
2024-08-13	27.41	27.95	26.85	27.80	308301
2024-08-14	27.80	28.03	27.40	27.49	262212
2024-08-15	28.25	29.29	28.11	29.03	253580
2024-08-16	28.86	29.15	28.64	29.04	174136
2024-08-19	29.20	29.69	28.78	29.17	134632
2024-08-20	29.17	29.42	28.98	29.26	211653
2024-08-21	29.28	29.28	28.50	28.87	123172
2024-08-22	28.86	29.24	28.35	28.46	98047
2024-08-23	28.74	29.61	28.60	29.47	123739
2024-08-26	29.51	29.92	29.39	29.62	163628
2024-08-27	29.56	29.56	28.99	29.14	84001
2024-08-28	28.89	29.01	28.10	28.28	133648
2024-08-29	28.56	29.21	28.53	29.07	102781
2024-08-30	29.22	29.54	28.97	29.46	180544
2024-09-03	29.00	29.24	28.22	28.27	176579
2024-09-04	28.07	28.69	28.07	28.40	76654
2024-09-05	28.29	28.49	28.00	28.13	107573
2024-09-06	28.15	28.15	27.12	27.13	229016
2024-09-09	27.13	27.61	26.92	27.20	137673
2024-09-10	27.20	27.20	26.43	26.77	142207
2024-09-11	26.61	26.64	25.32	25.94	280996
2024-09-12	26.23	26.52	25.83	25.91	295716
2024-09-13	26.28	26.64	25.85	26.60	380899
2024-09-16	26.62	26.82	26.13	26.51	159039
2024-09-17	26.86	27.25	26.60	26.64	175127
2024-09-18	26.67	27.76	25.80	26.63	140099
2024-09-19	27.58	27.67	27.03	27.32	100449
2024-09-20	27.11	27.48	26.79	26.93	517159
2024-09-23	27.01	27.38	26.87	26.93	102074
2024-09-24	27.09	27.44	26.94	27.25	108933
2024-09-25	27.28	27.46	26.55	26.59	198246
2024-09-26	26.95	26.97	26.41	26.74	101615
2024-09-27	27.03	27.44	26.70	27.26	124668
2024-09-30	27.16	27.63	26.93	27.53	187034
2024-10-01	27.53	27.83	26.71	27.66	272218
2024-10-02	27.70	29.14	27.65	28.64	265510
2024-10-03	28.34	29.20	28.34	29.03	295227
2024-10-04	29.50	29.62	28.88	29.38	152141
2024-10-07	29.15	29.63	28.90	29.35	139032
2024-10-08	29.40	30.14	29.02	29.85	196736
2024-10-09	29.75	30.32	29.39	29.42	103823
2024-10-10	28.91	29.27	28.10	28.45	155553
2024-10-11	28.45	29.63	28.11	29.56	147314
2024-10-14	29.60	29.87	29.27	29.41	67642
2024-10-15	29.40	30.06	29.35	29.67	148107
2024-10-16	30.03	30.57	29.95	30.56	109672
2024-10-17	30.51	30.83	29.85	30.75	114252
2024-10-18	30.87	31.00	30.53	30.70	128254
2024-10-21	30.70	30.79	30.26	30.67	196522
2024-10-22	30.52	30.67	30.04	30.17	82055
2024-10-23	30.05	30.24	29.75	30.00	123081
2024-10-24	30.08	30.15	29.60	29.97	85833
2024-10-25	30.26	30.85	29.82	29.86	212497
2024-10-28	30.21	30.57	30.03	30.51	92260
2024-10-29	30.28	30.60	30.02	30.59	99850
2024-10-30	30.42	30.90	29.82	29.83	88027
2024-10-31	29.87	29.99	28.85	28.97	183358
2024-11-01	29.09	29.63	28.96	29.05	107349
2024-11-04	29.10	29.78	29.10	29.34	94725
2024-11-05	29.09	29.72	29.09	29.37	111502
2024-11-06	31.36	32.83	31.01	32.21	289566
2024-11-07	32.37	32.55	31.58	32.00	172216
2024-11-08	31.98	32.38	31.46	32.34	198078
2024-11-11	32.69	33.33	32.58	33.22	194493
2024-11-12	32.95	33.15	32.41	32.62	190573
2024-11-13	32.89	33.19	31.66	31.97	403486
2024-11-14	32.67	34.09	30.54	31.68	412414
2024-11-15	31.83	31.83	30.42	31.41	294127
2024-11-18	31.40	31.69	30.57	31.00	264967
2024-11-19	30.15	31.54	30.15	31.18	195871
2024-11-20	31.18	31.74	30.68	31.55	309487
2024-11-21	31.42	32.06	31.32	31.48	283607
2024-11-22	31.73	33.20	31.60	32.95	554627
2024-11-25	33.09	34.44	32.95	33.64	309012
2024-11-26	33.46	33.47	32.62	32.64	152288
2024-11-27	32.69	32.99	32.09	32.67	206227
2024-11-29	32.83	33.66	32.71	33.22	142908
2024-12-02	33.14	33.53	32.55	33.48	274527
2024-12-03	33.30	33.40	32.62	33.24	202131
2024-12-04	33.02	33.39	32.38	32.95	198425
2024-12-05	32.93	32.95	32.21	32.46	238007
2024-12-06	32.65	32.67	32.11	32.49	179555
2024-12-09	32.65	33.45	32.53	33.00	162516
2024-12-10	32.95	33.67	32.49	33.57	178488
2024-12-11	33.80	34.30	33.05	33.88	194571
2024-12-12	33.87	34.82	33.25	33.33	144951
2024-12-13	33.41	33.64	32.84	33.16	206266
2024-12-16	33.15	33.97	32.88	33.71	200221
2024-12-17	33.58	33.66	32.91	33.11	224333
2024-12-18	33.48	33.78	31.29	31.63	322745
2024-12-19	32.11	32.38	31.78	32.25	261259
2024-12-20	31.88	32.53	30.69	30.74	1273540
2024-12-23	30.82	31.35	30.38	30.39	194808
2024-12-24	30.32	30.81	30.03	30.76	87275
2024-12-26	30.54	31.10	30.22	30.79	105828
2024-12-27	30.73	31.06	30.02	30.40	144916
2024-12-30	30.24	30.41	29.59	30.22	164186
2024-12-31	30.41	30.54	30.10	30.23	126973
2025-01-02	30.48	30.51	29.17	29.31	105952
2025-01-03	29.49	30.14	29.15	29.92	225954
2025-01-06	30.00	30.39	29.53	29.63	241300
2025-01-07	29.68	29.88	28.89	29.18	187967
2025-01-08	28.88	29.30	28.35	29.19	140343
2025-01-10	28.56	28.86	28.09	28.38	226427
2025-01-13	28.00	28.65	27.92	28.42	217723
2025-01-14	28.73	29.50	28.72	29.50	239895
2025-01-15	30.34	30.37	29.60	30.20	185059
2025-01-16	30.14	30.50	29.92	30.47	189813
2025-01-17	30.55	30.75	29.96	30.49	218584
2025-01-21	29.85	32.28	29.85	32.06	265625
2025-01-22	32.19	32.47	31.70	32.44	253880
2025-01-23	32.18	33.23	31.96	32.99	188239
2025-01-24	32.81	32.81	31.65	32.02	197691
2025-01-27	31.56	31.96	30.67	30.79	214889
2025-01-28	30.89	31.17	30.52	30.67	149827
2025-01-29	30.65	31.30	30.60	30.72	177584
2025-01-30	31.29	31.62	30.82	30.99	132728
2025-01-31	31.09	31.78	30.90	31.25	240069
2025-02-03	30.24	30.57	29.73	29.94	222999
2025-02-04	29.89	30.46	29.51	30.39	135660
2025-02-05	30.05	30.62	29.99	30.41	301948
2025-02-06	30.40	37.07	30.40	35.68	948814
2025-02-07	36.04	36.15	34.13	35.11	319369
2025-02-10	35.09	35.86	34.47	35.64	329900
2025-02-11	34.92	35.83	34.87	35.13	211918
2025-02-12	34.25	34.92	34.21	34.43	199258
2025-02-13	34.80	34.84	34.27	34.79	115236
2025-02-14	34.87	34.90	34.31	34.50	143650
2025-02-18	34.60	35.01	34.32	34.83	148596
2025-02-19	34.39	34.87	34.02	34.79	207283
2025-02-20	34.68	35.05	34.20	35.04	229803
2025-02-21	35.44	35.87	33.64	33.66	265660
2025-02-24	33.70	33.75	32.80	33.05	186954
2025-02-25	33.20	33.29	32.12	32.13	253937
2025-02-26	32.34	32.67	31.89	32.00	231299
2025-02-27	31.93	32.22	30.63	30.70	182750
2025-02-28	30.98	31.25	30.00	30.54	379796
2025-03-03	30.72	30.72	29.14	29.29	251218
2025-03-04	28.76	29.97	28.34	29.08	262846
2025-03-05	29.11	29.43	28.68	29.36	212711
2025-03-06	29.09	29.37	28.71	28.95	162410
2025-03-07	28.99	29.16	28.35	28.91	187623
2025-03-10	28.35	28.44	27.68	27.98	222716
2025-03-11	28.13	28.94	27.73	28.44	255713
2025-03-12	28.96	29.63	28.87	29.40	257856
2025-03-13	29.33	29.33	28.07	28.45	258600
2025-03-14	28.96	29.28	28.71	29.03	129522
2025-03-17	29.31	29.82	28.80	29.58	149089
2025-03-18	29.17	29.47	28.60	29.12	159954
2025-03-19	29.14	30.22	28.99	29.88	144040
2025-03-20	29.43	29.99	29.19	29.23	138791
2025-03-21	28.66	29.20	28.52	28.91	682837
2025-03-24	29.54	29.85	29.36	29.53	122626
2025-03-25	29.46	30.13	28.86	29.80	259284
2025-03-26	29.70	30.22	29.54	29.55	136187
2025-03-27	29.53	29.62	28.91	29.17	108719
2025-03-28	29.03	29.37	28.33	28.49	148512
2025-03-31	27.94	28.13	27.09	27.83	168651
2025-04-01	27.61	28.26	27.58	27.72	143199
2025-04-02	27.23	28.05	27.19	27.75	137762
2025-04-03	26.09	26.40	24.87	25.15	239279
2025-04-04	24.03	24.41	23.41	24.12	311047
2025-04-07	23.03	25.35	22.39	24.16	401422
2025-04-08	24.40	25.10	22.66	23.13	262233
2025-04-09	22.95	27.26	22.95	26.47	429829
2025-04-10	25.49	25.65	24.52	25.15	277386
2025-04-11	25.15	26.00	24.43	25.83	235065
2025-04-14	27.30	27.30	25.36	25.81	151824
2025-04-15	25.87	26.60	25.83	26.57	181166
2025-04-16	26.07	26.58	26.00	26.47	227297
2025-04-17	26.46	26.72	23.93	26.30	200773
2025-04-21	25.95	26.31	25.40	26.08	210959
2025-04-22	26.53	26.65	25.98	26.49	191660
2025-04-23	27.61	27.89	26.74	26.83	211671
2025-04-24	26.83	27.57	26.72	27.51	130252
2025-04-25	27.29	27.67	27.13	27.66	98129
2025-04-28	27.73	27.98	27.26	27.71	118388
2025-04-29	27.49	27.97	27.49	27.78	115525
2025-04-30	27.30	27.32	26.69	27.20	180325
2025-05-01	27.43	28.04	26.97	27.83	175838
2025-05-02	28.18	28.95	27.93	28.41	275195
2025-05-05	28.44	28.64	27.61	28.03	123567
2025-05-06	27.55	28.14	27.55	27.99	130152
2025-05-07	28.22	28.25	27.71	28.07	203154
2025-05-08	30.30	33.33	30.20	32.02	448290
2025-05-09	31.92	32.87	31.57	32.77	163818
2025-05-12	34.43	34.43	33.21	33.92	232364
2025-05-13	33.98	34.39	33.71	34.08	187301
2025-05-14	33.92	34.04	33.27	33.27	145820
2025-05-15	33.24	33.57	33.05	33.25	105179
2025-05-16	33.25	33.50	33.01	33.29	194059
2025-05-19	32.77	33.35	32.77	33.30	140148
2025-05-20	33.13	33.33	32.87	32.89	119251
2025-05-21	32.39	33.06	32.03	32.24	136399
2025-05-22	32.04	32.53	31.78	32.37	193406
2025-05-23	31.56	32.21	31.25	32.16	173495
2025-05-27	32.68	33.16	32.54	32.85	132299
2025-05-28	32.83	32.95	32.51	32.90	149380
2025-05-29	33.10	33.18	32.81	32.92	154278
2025-05-30	32.64	32.64	32.06	32.41	179702
2025-06-02	32.27	32.64	31.76	32.42	143648
2025-06-03	32.44	33.36	32.20	33.25	158717
2025-06-04	33.31	33.67	33.24	33.55	146872
2025-06-05	33.70	33.79	33.34	33.41	96733
2025-06-06	34.00	34.22	33.61	34.18	133564
2025-06-09	34.57	35.00	34.33	34.92	181146
2025-06-10	34.92	35.12	34.59	34.82	171729
2025-06-11	34.91	35.17	34.20	34.45	183387
2025-06-12	34.10	34.55	33.95	34.06	138891
2025-06-13	33.40	33.92	32.84	33.05	154201
2025-06-16	33.37	33.75	33.20	33.31	97793
2025-06-17	32.87	33.46	32.87	33.18	88920
2025-06-18	33.16	33.61	33.05	33.31	174776
2025-06-20	33.59	33.59	32.89	32.92	207617
2025-06-23	32.93	34.00	32.74	34.00	139053
2025-06-24	34.00	34.50	33.76	34.36	129753
2025-06-25	34.50	34.50	34.02	34.29	97973
2025-06-26	34.36	34.83	34.16	34.73	152299
2025-06-27	34.62	35.30	34.43	34.89	264976
2025-06-30	35.28	35.44	34.83	34.86	145232
2025-07-01	34.63	35.58	34.45	35.23	114600
2025-07-02	35.25	35.60	34.80	35.56	133289
2025-07-03	35.75	36.14	35.56	35.94	97935
2025-07-07	35.59	36.19	35.03	35.10	165362
2025-07-08	35.30	35.80	34.72	35.33	283758
2025-07-09	35.38	35.53	34.73	35.30	146518
2025-07-10	35.28	35.57	34.53	35.01	118985

Explore More About DGII

Coins representing dividend payouts and trends

DGII Dividend History

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

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

DGII Stock Split History

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

Graph showing historical stock prices and market trends

DGII Historical Prices

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

Web Analytics