DSGR Historical Prices

Summary

Key Stock Metrics

21.87

(May 1, 2025)

52-Week Low

41.47

(October 16, 2024)

52-Week High

41.47

(October 16, 2024)

All-Time High

27.66

(June 27, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-09-07	13.75	14.00	13.63	13.75	44800
1993-09-08	13.63	13.88	13.50	13.50	18000
1993-09-09	13.88	13.88	13.50	13.88	33600
1993-09-10	13.50	13.88	13.50	13.50	26000
1993-09-13	13.69	13.81	13.50	13.50	8800
1993-09-14	13.50	13.88	13.50	13.88	8800
1993-09-15	13.50	13.75	13.50	13.56	27800
1993-09-16	13.38	13.75	13.38	13.75	2600
1993-09-17	13.25	13.56	13.25	13.56	33000
1993-09-20	13.63	13.63	13.38	13.63	6200
1993-09-21	13.38	13.63	13.38	13.38	16000
1993-09-22	13.25	13.50	13.25	13.50	67600
1993-09-23	13.38	13.63	13.38	13.63	6600
1993-09-24	13.38	13.63	13.38	13.38	75800
1993-09-27	13.63	13.63	13.25	13.25	37600
1993-09-28	13.63	13.63	13.25	13.25	6200
1993-09-29	13.63	13.63	13.00	13.38	67200
1993-09-30	13.00	13.31	13.00	13.13	38000
1993-10-01	13.25	13.25	12.88	12.88	10600
1993-10-04	13.25	13.25	12.88	12.88	6400
1993-10-05	12.88	13.25	12.88	13.25	24000
1993-10-06	13.25	13.25	12.88	12.88	1800
1993-10-07	13.13	13.25	12.88	13.25	30000
1993-10-08	12.88	13.38	12.88	13.19	23200
1993-10-11	12.88	13.38	12.88	13.38	8400
1993-10-12	13.13	13.38	13.00	13.38	8200
1993-10-13	13.00	13.38	13.00	13.00	21400
1993-10-14	13.38	13.38	13.00	13.38	28400
1993-10-15	13.38	13.38	13.00	13.38	9400
1993-10-18	13.13	13.38	13.00	13.25	25200
1993-10-19	13.00	13.38	13.00	13.06	18200
1993-10-20	13.00	13.38	13.00	13.38	30400
1993-10-21	13.00	13.38	13.00	13.38	15000
1993-10-22	13.00	13.38	13.00	13.00	45800
1993-10-25	13.00	13.38	13.00	13.13	19800
1993-10-26	13.19	13.38	13.00	13.31	375600
1993-10-27	13.00	13.38	13.00	13.38	36800
1993-10-28	13.13	13.50	13.13	13.50	54000
1993-10-29	13.25	13.63	13.25	13.50	68800
1993-11-01	13.63	13.75	13.38	13.38	12200
1993-11-02	13.38	13.38	13.38	13.38	600
1993-11-03	13.38	13.75	13.38	13.50	40600
1993-11-04	13.38	13.63	13.25	13.25	22400
1993-11-05	13.50	13.50	13.25	13.25	19200
1993-11-08	13.63	13.63	13.25	13.63	3800
1993-11-09	13.63	13.75	13.25	13.38	32600
1993-11-10	13.38	14.00	13.38	13.63	35000
1993-11-11	14.00	14.00	13.63	14.00	8200
1993-11-12	13.63	14.00	13.63	13.63	8600
1993-11-15	13.75	14.25	13.75	14.00	54200
1993-11-16	14.25	14.25	13.88	14.00	13400
1993-11-17	14.00	14.25	14.00	14.25	20400
1993-11-18	14.00	14.25	13.88	14.00	16000
1993-11-19	13.88	14.13	13.88	13.88	24800
1993-11-22	13.88	14.13	13.88	14.13	48800
1993-11-23	13.88	14.00	13.75	13.75	67000
1993-11-24	13.63	14.00	13.63	13.63	3200
1993-11-26	14.00	14.00	13.75	13.81	29200
1993-11-29	13.63	14.00	13.63	14.00	65600
1993-11-30	13.75	14.13	13.75	14.13	45600
1993-12-01	13.75	14.38	13.75	14.25	49600
1993-12-02	14.00	14.38	14.00	14.13	18200
1993-12-03	14.00	14.75	14.00	14.50	227400
1993-12-06	14.50	14.75	14.50	14.75	9800
1993-12-07	14.88	15.25	14.63	15.13	107600
1993-12-08	15.00	15.25	15.00	15.25	15000
1993-12-09	15.00	15.25	15.00	15.13	55200
1993-12-10	15.00	15.25	15.00	15.25	49800
1993-12-13	15.00	15.25	15.00	15.13	58400
1993-12-14	15.00	15.06	15.00	15.00	134600
1993-12-15	15.00	15.13	15.00	15.00	15000
1993-12-16	15.25	15.25	15.00	15.00	18600
1993-12-17	15.25	15.25	15.00	15.19	594000
1993-12-20	15.25	15.38	15.00	15.00	28200
1993-12-21	15.00	15.38	15.00	15.38	18200
1993-12-22	15.00	15.00	14.63	14.88	43600
1993-12-23	14.63	14.88	14.50	14.50	48400
1993-12-27	14.88	14.88	14.50	14.88	800
1993-12-28	14.75	14.75	14.38	14.38	5800
1993-12-29	14.75	14.88	14.38	14.88	9200
1993-12-30	14.38	14.88	14.31	14.38	48600
1993-12-31	14.19	14.50	14.13	14.50	8800
1994-01-03	14.13	14.38	14.13	14.38	58200
1994-01-04	14.25	14.50	14.25	14.50	63000
1994-01-05	14.44	14.50	14.38	14.44	14000
1994-01-06	14.50	14.50	14.38	14.50	18600
1994-01-07	14.44	14.50	14.38	14.50	236000
1994-01-10	14.38	14.50	14.38	14.38	16200
1994-01-11	14.50	14.50	14.38	14.50	36200
1994-01-12	14.50	14.63	14.38	14.63	153800
1994-01-13	14.38	14.75	14.38	14.63	6200
1994-01-14	14.75	15.50	14.50	15.38	116800
1994-01-17	15.25	15.50	15.25	15.50	8600
1994-01-18	15.13	15.50	15.00	15.00	40800
1994-01-19	15.25	15.50	15.00	15.13	219000
1994-01-20	15.00	15.50	15.00	15.13	16800
1994-01-21	15.50	15.50	15.13	15.13	7200
1994-01-24	15.13	15.50	15.13	15.13	16200
1994-01-25	15.13	15.50	15.13	15.50	7800
1994-01-26	15.50	15.50	15.13	15.25	58000
1994-01-27	15.50	15.50	15.13	15.13	19200
1994-01-28	15.38	15.50	15.13	15.50	22800
1994-01-31	15.19	15.50	15.13	15.31	68800
1994-02-01	15.13	15.38	14.75	14.88	203000
1994-02-02	14.75	15.13	14.63	14.63	69600
1994-02-03	14.88	14.88	14.50	14.88	15000
1994-02-04	14.63	14.88	14.63	14.63	21800
1994-02-07	14.50	14.75	14.50	14.69	9000
1994-02-08	14.88	15.00	14.88	14.94	15400
1994-02-09	15.00	15.00	14.75	15.00	4600
1994-02-10	14.75	15.00	14.75	15.00	11200
1994-02-11	14.75	15.00	14.75	15.00	15000
1994-02-14	14.75	15.00	14.75	14.75	46600
1994-02-15	15.00	15.00	14.75	15.00	18800
1994-02-16	14.75	15.00	14.75	14.75	6600
1994-02-17	14.75	15.00	14.75	15.00	89600
1994-02-18	14.75	15.06	14.75	14.94	29200
1994-02-22	14.88	15.13	14.88	14.88	33000
1994-02-23	14.88	14.88	14.88	14.88	1200
1994-02-24	15.13	15.13	14.88	14.88	23800
1994-02-25	14.94	15.13	14.88	14.88	79400
1994-02-28	15.00	15.00	14.13	14.13	231800
1994-03-01	14.13	14.50	13.75	13.88	120200
1994-03-02	13.63	13.63	13.00	13.13	135600
1994-03-03	13.00	13.63	13.00	13.38	64600
1994-03-04	13.63	13.75	13.00	13.00	51800
1994-03-07	13.00	13.25	12.69	13.13	62400
1994-03-08	13.13	13.13	12.88	13.00	23200
1994-03-09	12.88	12.88	12.63	12.63	34800
1994-03-10	12.63	13.13	12.63	13.00	41800
1994-03-11	13.00	13.13	12.63	12.88	55800
1994-03-14	12.88	13.25	12.88	13.25	10000
1994-03-15	13.00	13.25	13.00	13.25	56200
1994-03-16	13.25	13.75	13.00	13.50	64600
1994-03-17	13.50	13.88	13.50	13.88	8200
1994-03-18	14.13	14.13	13.75	14.13	50800
1994-03-21	14.13	14.13	13.75	14.06	8200
1994-03-22	14.13	14.13	13.38	13.38	60000
1994-03-23	13.38	13.75	13.25	13.38	42800
1994-03-24	13.38	13.75	13.38	13.38	17400
1994-03-25	13.38	13.63	13.38	13.38	16400
1994-03-28	13.25	13.63	13.13	13.13	13200
1994-03-29	13.13	13.50	12.88	12.88	14800
1994-03-30	12.75	13.00	12.56	12.75	62200
1994-03-31	13.00	13.00	12.38	12.75	44200
1994-04-04	12.38	12.63	11.63	12.00	155200
1994-04-05	12.00	12.00	11.75	11.88	72000
1994-04-06	12.00	12.00	11.75	11.75	4600
1994-04-07	12.00	12.00	11.75	12.00	25800
1994-04-08	11.88	12.19	11.88	11.94	61600
1994-04-11	12.25	12.25	11.88	12.00	4800
1994-04-12	12.00	12.25	12.00	12.19	115400
1994-04-13	12.13	12.38	12.13	12.25	91200
1994-04-14	12.13	12.38	12.13	12.13	237000
1994-04-15	12.38	12.38	12.00	12.00	14400
1994-04-18	12.00	12.13	11.88	11.88	12400
1994-04-19	11.88	12.13	11.88	12.00	106200
1994-04-20	11.75	12.00	11.75	11.75	13600
1994-04-21	11.78	12.00	11.75	12.00	18000
1994-04-22	11.75	12.00	11.38	11.50	55400
1994-04-25	11.75	11.75	11.50	11.50	10200
1994-04-26	11.50	11.75	11.50	11.50	22000
1994-04-28	11.75	12.00	11.63	12.00	21800
1994-04-29	12.00	12.00	11.63	12.00	9000
1994-05-02	11.63	12.00	11.63	12.00	21600
1994-05-03	12.00	12.13	11.63	12.00	416800
1994-05-04	12.13	12.13	11.75	12.00	48600
1994-05-05	12.00	12.00	11.75	12.00	5400
1994-05-06	11.75	12.00	11.38	11.50	32800
1994-05-09	11.38	11.63	10.88	10.88	39000
1994-05-10	11.25	11.50	10.88	11.25	79800
1994-05-11	11.63	11.63	11.13	11.13	171000
1994-05-12	11.38	11.50	11.00	11.25	161400
1994-05-13	11.50	11.50	11.00	11.13	60400
1994-05-16	11.38	11.38	11.00	11.00	148400
1994-05-17	11.25	11.25	11.00	11.06	10600
1994-05-18	11.13	11.25	11.00	11.25	70600
1994-05-19	11.25	11.63	11.13	11.63	328400
1994-05-20	11.38	11.75	11.38	11.75	21600
1994-05-23	11.75	11.84	11.50	11.84	228800
1994-05-24	11.88	11.88	11.50	11.50	2600
1994-05-25	11.88	11.88	11.44	11.44	16800
1994-05-26	11.47	11.63	11.38	11.56	38200
1994-05-27	11.38	11.63	11.38	11.56	60200
1994-05-31	11.38	11.63	11.38	11.59	17800
1994-06-01	11.38	11.50	11.38	11.38	65200
1994-06-02	11.63	11.63	11.38	11.38	27400
1994-06-03	11.38	11.63	11.25	11.25	98000
1994-06-06	11.25	11.63	11.25	11.38	23000
1994-06-07	11.25	11.50	11.25	11.44	43000
1994-06-08	11.50	11.50	11.25	11.25	25200
1994-06-09	11.50	11.50	11.25	11.50	26200
1994-06-10	11.50	11.50	11.25	11.25	43600
1994-06-13	11.25	11.63	11.25	11.63	77800
1994-06-14	11.63	11.63	11.38	11.38	174800
1994-06-15	11.63	11.63	11.38	11.63	219800
1994-06-16	11.63	11.75	11.50	11.56	46800
1994-06-17	11.88	11.88	11.50	11.50	222600
1994-06-20	11.50	11.75	11.50	11.69	126600
1994-06-21	11.50	11.75	11.50	11.50	6800
1994-06-22	11.50	11.75	11.50	11.50	127000
1994-06-23	11.50	11.88	11.50	11.50	10600
1994-06-24	11.50	11.75	11.50	11.75	22600
1994-06-27	11.50	11.75	11.50	11.50	21200
1994-06-28	11.50	11.75	11.50	11.50	31600
1994-06-29	11.50	11.75	11.50	11.50	9800
1994-06-30	11.50	11.75	11.50	11.50	97200
1994-07-01	11.50	11.75	11.50	11.75	17800
1994-07-05	11.50	11.75	11.50	11.75	6600
1994-07-06	11.50	11.75	11.50	11.75	12800
1994-07-07	11.75	11.75	11.50	11.50	4000
1994-07-08	11.50	11.63	11.50	11.50	428200
1994-07-11	11.50	11.63	11.50	11.63	27000
1994-07-12	11.50	11.75	11.50	11.75	70800
1994-07-13	11.75	11.75	11.50	11.50	289400
1994-07-14	11.75	11.75	11.50	11.72	21200
1994-07-15	12.00	12.00	11.63	12.00	8600
1994-07-18	11.66	12.00	11.63	11.69	27000
1994-07-19	11.88	11.88	11.63	11.69	13200
1994-07-20	11.63	11.88	11.63	11.88	16200
1994-07-21	11.88	11.88	11.63	11.88	37000
1994-07-22	11.88	11.88	11.63	11.63	8600
1994-07-25	11.63	11.75	11.38	11.38	51800
1994-07-26	11.38	11.75	11.38	11.50	10000
1994-07-27	11.50	11.75	11.38	11.38	7000
1994-07-28	11.38	11.75	11.38	11.63	7600
1994-07-29	11.75	11.75	11.38	11.75	4400
1994-08-01	11.75	11.75	11.38	11.75	111800
1994-08-02	11.75	11.75	11.38	11.75	17000
1994-08-03	11.38	11.75	11.38	11.38	11800
1994-08-04	11.69	11.75	11.38	11.75	1400
1994-08-05	11.38	11.75	11.38	11.38	19400
1994-08-08	11.75	11.75	11.38	11.56	11800
1994-08-09	11.38	11.75	11.38	11.50	27200
1994-08-10	11.63	11.75	11.38	11.38	9800
1994-08-11	11.75	11.75	11.38	11.75	25200
1994-08-12	11.38	11.75	11.38	11.69	8200
1994-08-15	11.38	11.75	11.38	11.38	1800
1994-08-16	11.38	11.63	11.38	11.38	9400
1994-08-17	11.63	11.63	11.38	11.41	74200
1994-08-18	11.38	11.63	11.38	11.63	25600
1994-08-19	11.50	11.63	11.38	11.44	145800
1994-08-22	11.38	11.63	11.38	11.63	27600
1994-08-23	11.38	11.63	11.38	11.63	104400
1994-08-24	11.38	11.50	11.38	11.50	30600
1994-08-25	11.63	11.63	11.38	11.38	11200
1994-08-26	11.38	11.75	11.38	11.75	96800
1994-08-29	11.50	11.75	11.50	11.63	24200
1994-08-30	11.75	12.00	11.50	12.00	20000
1994-08-31	11.63	12.13	11.63	11.88	435400
1994-09-01	12.00	12.00	11.88	11.88	2600
1994-09-02	11.88	12.38	11.88	12.27	48400
1994-09-06	12.38	12.38	12.00	12.00	11400
1994-09-07	12.38	12.38	12.00	12.19	11600
1994-09-08	12.03	12.75	12.00	12.50	71600
1994-09-09	12.38	12.75	12.38	12.75	7400
1994-09-12	12.44	12.75	12.38	12.50	3200
1994-09-13	12.38	12.88	12.38	12.75	4600
1994-09-14	12.88	12.88	12.63	12.75	155600
1994-09-15	12.69	12.88	12.63	12.63	49800
1994-09-16	12.63	12.88	12.63	12.88	60800
1994-09-19	12.66	12.81	12.63	12.63	23800
1994-09-20	12.63	12.88	12.63	12.63	34200
1994-09-21	12.63	12.81	12.50	12.50	133400
1994-09-22	12.63	12.88	12.50	12.50	115400
1994-09-23	12.50	12.50	12.50	12.50	5000
1994-09-26	12.50	12.63	12.38	12.56	68200
1994-09-27	12.38	12.75	12.38	12.44	58400
1994-09-28	12.38	12.75	12.38	12.38	6000
1994-09-29	12.53	12.75	12.38	12.56	13400
1994-09-30	12.75	12.75	12.38	12.38	14000
1994-10-03	12.75	12.75	12.38	12.50	2800
1994-10-04	12.38	12.75	12.38	12.56	3600
1994-10-05	12.38	12.56	12.38	12.50	15800
1994-10-06	12.38	12.63	12.38	12.38	43600
1994-10-07	12.38	12.81	12.38	12.81	17400
1994-10-10	12.88	12.88	12.50	12.88	6800
1994-10-11	12.50	13.13	12.50	13.00	72400
1994-10-12	13.25	13.25	12.88	12.88	9400
1994-10-13	13.00	13.63	13.00	13.25	34200
1994-10-14	13.25	13.63	13.25	13.63	8200
1994-10-17	13.38	13.63	13.38	13.56	150000
1994-10-18	13.63	13.63	13.38	13.63	102000
1994-10-19	13.50	13.63	13.38	13.50	14600
1994-10-20	13.63	13.63	13.25	13.38	316800
1994-10-21	13.50	13.50	13.38	13.38	18200
1994-10-24	13.38	13.50	13.00	13.31	89200
1994-10-25	13.38	13.38	13.13	13.13	10200
1994-10-26	13.38	13.38	13.00	13.19	5200
1994-10-27	13.00	13.13	13.00	13.00	23200
1994-10-28	13.38	13.50	13.00	13.50	59400
1994-10-31	13.25	13.25	12.75	13.13	43400
1994-11-01	12.75	12.75	12.38	12.38	25200
1994-11-02	12.63	12.75	12.38	12.63	28200
1994-11-03	12.50	12.63	12.50	12.50	6600
1994-11-04	12.75	13.00	12.50	12.53	8000
1994-11-07	12.50	12.50	12.50	12.50	5800
1994-11-08	12.50	12.88	12.50	12.50	115200
1994-11-09	12.50	12.69	12.50	12.69	11800
1994-11-10	12.50	12.75	12.50	12.50	8800
1994-11-11	12.50	12.63	12.50	12.56	4400
1994-11-14	12.50	12.63	12.50	12.50	14400
1994-11-15	12.50	12.75	12.50	12.50	44600
1994-11-16	12.50	13.38	12.50	13.06	99600
1994-11-17	13.13	13.13	12.88	12.88	10200
1994-11-18	12.88	13.13	12.56	12.63	538400
1994-11-21	12.63	12.88	12.56	12.88	367600
1994-11-22	12.50	12.75	12.50	12.53	135800
1994-11-23	12.50	12.56	12.50	12.56	54200
1994-11-28	12.50	12.75	12.50	12.56	233400
1994-11-29	12.56	12.75	12.50	12.56	14200
1994-11-30	12.56	12.63	12.50	12.50	6000
1994-12-01	12.50	12.69	12.50	12.50	271600
1994-12-02	12.75	12.75	12.50	12.50	53400
1994-12-05	12.50	13.00	12.50	12.88	198200
1994-12-06	12.75	13.00	12.63	13.00	55200
1994-12-07	12.63	12.75	12.50	12.75	55200
1994-12-08	12.88	12.88	12.50	12.50	2400
1994-12-09	12.50	12.88	12.50	12.88	81200
1994-12-12	12.69	12.88	12.50	12.88	7200
1994-12-13	12.50	12.88	12.50	12.50	24000
1994-12-14	12.63	12.88	12.50	12.88	47800
1994-12-15	12.69	12.88	12.50	12.88	6800
1994-12-16	12.63	13.13	12.50	12.75	60400
1994-12-19	12.75	13.00	12.63	12.63	216200
1994-12-20	12.63	13.00	12.63	12.88	20800
1994-12-21	13.00	13.00	12.63	12.63	23800
1994-12-22	12.63	13.00	12.63	12.63	9400
1994-12-23	12.63	12.97	12.63	12.97	48600
1994-12-27	12.97	12.97	12.50	12.50	98800
1994-12-28	12.69	12.88	12.50	12.50	60800
1994-12-29	12.50	12.75	12.50	12.63	39600
1994-12-30	12.50	13.00	12.50	13.00	47600
1995-01-03	13.00	13.00	12.53	12.75	16000
1995-01-04	12.50	12.88	12.50	12.50	21200
1995-01-05	12.56	12.63	12.50	12.50	25000
1995-01-06	12.50	13.00	12.50	12.63	5200
1995-01-09	12.63	13.00	12.63	12.63	2600
1995-01-10	12.63	12.75	12.63	12.63	15200
1995-01-11	12.63	12.69	12.63	12.66	6600
1995-01-12	12.50	12.88	12.50	12.88	3600
1995-01-13	12.88	12.88	12.50	12.88	6600
1995-01-16	12.63	12.88	12.63	12.63	70400
1995-01-17	12.88	12.88	12.63	12.63	9000
1995-01-18	12.66	12.88	12.63	12.88	31400
1995-01-19	12.88	12.88	12.63	12.63	36000
1995-01-20	12.63	12.88	12.63	12.88	335200
1995-01-23	12.50	12.69	12.50	12.63	50200
1995-01-24	12.50	12.63	12.50	12.63	4400
1995-01-25	12.50	12.88	12.50	12.88	3400
1995-01-26	12.50	12.53	12.50	12.53	600
1995-01-27	12.63	13.00	12.63	12.63	13400
1995-01-30	12.63	13.00	12.63	12.63	2200
1995-01-31	12.63	12.81	12.63	12.63	13600
1995-02-01	12.66	12.69	12.63	12.63	84000
1995-02-02	12.88	13.00	12.63	12.63	37400
1995-02-03	13.00	13.00	12.69	12.88	31200
1995-02-06	12.69	13.00	12.69	13.00	1800
1995-02-07	12.69	13.00	12.69	13.00	8600
1995-02-08	12.69	13.00	12.69	12.69	21800
1995-02-09	12.69	12.97	12.69	12.75	4400
1995-02-10	12.69	13.00	12.69	13.00	11200
1995-02-13	12.69	13.00	12.69	13.00	14800
1995-02-14	13.00	13.00	12.69	12.69	5800
1995-02-15	12.69	13.00	12.69	12.69	11400
1995-02-16	13.00	13.00	12.69	13.00	11000
1995-02-17	13.00	13.00	12.69	12.69	6800
1995-02-21	12.72	12.88	12.69	12.88	204200
1995-02-22	13.00	13.00	12.69	12.69	31800
1995-02-23	12.75	12.78	12.69	12.75	65200
1995-02-24	12.69	12.84	12.69	12.84	86000
1995-02-27	12.69	13.25	12.69	12.94	110800
1995-02-28	12.88	13.25	12.88	13.25	83000
1995-03-01	12.88	13.13	12.88	12.88	4000
1995-03-02	12.88	13.25	12.88	12.88	25600
1995-03-03	12.88	13.25	12.88	13.03	54800
1995-03-06	13.00	13.25	12.88	13.00	17600
1995-03-07	13.06	13.06	12.88	12.88	17000
1995-03-08	13.25	13.31	12.88	13.13	12200
1995-03-09	13.25	13.31	12.88	13.00	16000
1995-03-10	12.88	13.31	12.88	12.88	12000
1995-03-13	12.88	13.00	12.88	12.94	11800
1995-03-14	12.88	13.00	12.88	13.00	3000
1995-03-15	12.88	13.25	12.88	13.25	157600
1995-03-16	12.88	13.19	12.88	13.03	9200
1995-03-17	12.88	13.25	12.88	13.00	41400
1995-03-20	13.00	13.25	13.00	13.00	49400
1995-03-21	13.00	13.25	13.00	13.13	34200
1995-03-22	13.13	13.38	13.00	13.13	37000
1995-03-23	13.19	13.31	13.00	13.03	9800
1995-03-24	13.00	13.25	13.00	13.00	23200
1995-03-27	13.00	13.38	13.00	13.25	13600
1995-03-28	13.25	13.50	13.25	13.25	6000
1995-03-29	13.50	13.63	13.25	13.59	22200
1995-03-30	13.75	13.75	13.44	13.50	78400
1995-03-31	13.50	13.75	13.50	13.50	35200
1995-04-03	13.56	13.63	13.50	13.50	67800
1995-04-04	13.63	13.63	13.13	13.13	44200
1995-04-05	13.13	13.38	13.00	13.19	28200
1995-04-06	13.13	13.25	13.00	13.25	44400
1995-04-07	13.19	13.25	13.00	13.00	25400
1995-04-10	13.00	13.38	13.00	13.00	7200
1995-04-11	13.38	13.38	13.00	13.00	7600
1995-04-12	13.38	13.38	13.00	13.38	18200
1995-04-13	13.38	13.38	13.00	13.00	8000
1995-04-17	13.38	13.38	13.38	13.38	2000
1995-04-18	13.00	13.38	13.00	13.38	7600
1995-04-19	13.00	13.31	13.00	13.31	2800
1995-04-20	13.06	13.31	13.06	13.31	46000
1995-04-21	13.31	13.75	13.13	13.75	26600
1995-04-24	13.50	14.00	13.50	13.50	65800
1995-04-25	13.38	13.75	13.38	13.50	64000
1995-04-26	13.38	13.56	13.38	13.38	241400
1995-04-27	13.38	13.50	13.38	13.50	5200
1995-04-28	13.38	13.75	13.38	13.72	68800
1995-05-01	13.38	13.75	13.38	13.75	3600
1995-05-02	13.38	13.75	13.38	13.75	67000
1995-05-03	13.88	13.88	13.38	13.38	22800
1995-05-04	13.88	13.88	13.38	13.38	70600
1995-05-05	13.75	13.75	13.38	13.75	8400
1995-05-08	13.38	13.75	13.38	13.38	65400
1995-05-09	13.38	13.63	13.38	13.38	3200
1995-05-10	13.38	13.63	13.38	13.41	19800
1995-05-11	13.63	13.63	13.38	13.38	33400
1995-05-12	13.38	13.63	13.38	13.44	47800
1995-05-15	13.38	13.63	13.38	13.63	2000
1995-05-16	13.63	13.63	13.38	13.38	69800
1995-05-17	13.38	13.63	13.38	13.63	5800
1995-05-18	13.63	13.63	13.38	13.38	25400
1995-05-19	13.63	13.63	13.38	13.63	11000
1995-05-22	13.38	13.50	13.38	13.44	13400
1995-05-23	13.38	13.63	13.38	13.63	1200
1995-05-24	13.38	13.63	13.38	13.38	121000
1995-05-25	13.38	13.63	13.38	13.63	412400
1995-05-26	13.38	13.38	13.38	13.38	3800
1995-05-30	13.50	13.50	13.38	13.50	1800
1995-05-31	13.63	13.63	13.38	13.63	663200
1995-06-02	13.44	13.63	13.38	13.38	51600
1995-06-05	13.38	13.63	13.38	13.38	13200
1995-06-06	13.38	13.44	13.38	13.38	598600
1995-06-07	13.38	13.44	13.38	13.44	80400
1995-06-08	13.38	13.38	13.38	13.38	200
1995-06-09	13.63	13.63	13.38	13.38	1800
1995-06-12	13.63	13.63	13.38	13.38	320200
1995-06-13	13.38	13.50	13.25	13.50	273000
1995-06-14	13.50	13.50	13.25	13.50	4600
1995-06-15	13.47	13.50	13.25	13.25	2000
1995-06-16	13.25	13.50	13.25	13.50	5200
1995-06-19	13.50	13.50	13.38	13.38	1400
1995-06-20	13.25	13.38	13.25	13.31	97600
1995-06-21	13.50	13.50	13.25	13.50	15600
1995-06-22	13.25	13.50	13.25	13.50	14400
1995-06-23	13.25	13.63	13.25	13.59	25400
1995-06-26	13.25	13.56	13.25	13.25	4200
1995-06-27	13.25	13.63	13.25	13.25	6800
1995-06-28	13.25	13.63	13.25	13.25	6800
1995-06-29	13.63	13.63	13.25	13.25	22200
1995-06-30	13.25	13.63	13.25	13.25	12400
1995-07-03	13.50	13.50	13.47	13.47	1400
1995-07-05	13.50	13.50	13.25	13.47	1200
1995-07-06	13.50	13.50	13.25	13.44	40000
1995-07-07	13.25	13.50	13.25	13.38	8400
1995-07-10	13.25	13.50	13.25	13.25	4600
1995-07-11	13.25	13.50	13.25	13.50	3600
1995-07-12	13.25	13.50	13.25	13.47	18200
1995-07-13	13.25	13.50	13.25	13.50	16400
1995-07-14	13.25	13.47	13.25	13.25	54600
1995-07-17	13.25	13.50	13.25	13.25	56400
1995-07-18	13.25	13.50	13.25	13.50	16000
1995-07-19	13.44	13.44	13.25	13.38	41200
1995-07-20	13.25	13.44	13.25	13.31	5400
1995-07-21	13.25	13.44	13.25	13.25	12200
1995-07-24	13.44	13.44	13.25	13.25	9800
1995-07-25	13.44	13.44	13.25	13.25	12400
1995-07-26	13.25	13.44	13.25	13.25	41800
1995-07-27	13.25	13.44	13.25	13.31	23800
1995-07-28	13.41	13.50	13.25	13.25	25000
1995-07-31	13.44	13.44	13.25	13.44	15200
1995-08-01	13.25	13.50	13.25	13.25	13600
1995-08-02	13.47	13.50	13.25	13.25	8800
1995-08-03	13.50	13.75	13.25	13.50	107200
1995-08-04	13.75	13.75	13.38	13.50	36600
1995-08-07	13.38	13.75	13.38	13.44	92000
1995-08-08	13.44	13.59	13.44	13.44	35200
1995-08-09	13.69	13.69	13.44	13.69	18800
1995-08-10	13.63	13.69	13.44	13.44	4800
1995-08-11	13.69	13.69	13.56	13.56	3000
1995-08-14	13.63	13.66	13.44	13.53	16600
1995-08-15	13.44	13.66	13.44	13.56	9400
1995-08-16	13.50	13.75	13.50	13.50	5800
1995-08-17	13.72	14.00	13.50	14.00	22600
1995-08-18	13.97	14.00	13.50	13.50	15600
1995-08-21	13.97	14.00	13.50	14.00	7800
1995-08-22	13.97	13.97	13.50	13.56	9400
1995-08-23	14.00	14.00	13.63	13.75	46800
1995-08-24	13.63	14.00	13.63	13.63	1600
1995-08-25	13.75	13.97	13.50	13.97	6400
1995-08-28	13.50	14.22	13.50	14.22	34600
1995-08-29	13.75	13.75	13.75	13.75	2600
1995-08-30	13.75	14.25	13.75	14.25	2600
1995-08-31	13.75	14.25	13.75	14.13	21400
1995-09-01	13.75	14.06	13.75	14.06	23600
1995-09-05	13.75	14.06	13.75	13.75	26400
1995-09-06	13.75	13.91	13.75	13.75	7200
1995-09-07	13.75	14.06	13.75	14.06	2400
1995-09-08	13.75	14.06	13.75	14.06	3600
1995-09-11	13.75	14.06	13.75	14.06	12000
1995-09-12	14.06	14.06	14.06	14.06	1600
1995-09-13	13.81	14.00	13.81	13.91	19600
1995-09-14	13.81	14.00	13.81	13.88	19200
1995-09-15	13.75	14.00	13.75	13.75	56400
1995-09-18	13.75	13.88	13.56	13.56	43000
1995-09-19	13.50	13.63	13.38	13.38	7600
1995-09-20	13.38	13.63	13.38	13.63	5000
1995-09-21	13.63	13.63	13.38	13.38	77000
1995-09-22	13.38	13.63	13.38	13.38	4400
1995-09-25	13.38	13.63	13.38	13.44	10200
1995-09-26	13.38	13.63	13.38	13.38	42200
1995-09-27	13.38	13.63	13.38	13.44	11800
1995-09-28	13.63	13.63	13.38	13.38	32600
1995-09-29	13.38	13.63	13.38	13.63	5000
1995-10-02	13.63	13.63	13.38	13.38	2600
1995-10-03	13.38	13.63	13.38	13.41	10800
1995-10-04	13.38	13.63	13.38	13.44	13600
1995-10-05	13.38	13.44	13.38	13.41	3800
1995-10-06	13.41	13.56	13.38	13.56	9800
1995-10-09	13.56	13.56	13.38	13.56	21600
1995-10-10	13.38	13.44	13.38	13.38	17600
1995-10-11	13.38	13.53	13.38	13.53	12400
1995-10-12	13.44	13.44	13.38	13.38	6000
1995-10-13	13.56	13.56	13.38	13.44	54400
1995-10-16	13.38	13.44	13.38	13.44	19000
1995-10-17	13.56	13.56	13.38	13.38	3600
1995-10-18	13.38	13.56	13.38	13.56	2800
1995-10-19	13.56	13.56	13.38	13.50	2000
1995-10-20	13.56	13.56	13.38	13.41	9000
1995-10-23	13.38	13.44	13.38	13.38	33600
1995-10-24	13.38	13.44	12.75	12.75	53800
1995-10-25	12.75	12.88	12.50	12.50	34600
1995-10-26	12.50	12.53	12.50	12.53	7200
1995-10-27	12.50	12.63	12.50	12.50	21800
1995-10-30	12.50	12.56	12.38	12.38	119200
1995-10-31	12.38	12.63	12.00	12.00	49000
1995-11-01	12.00	12.25	11.88	11.88	4600
1995-11-02	11.88	12.25	11.50	11.56	69600
1995-11-03	11.75	12.00	11.50	11.63	48000
1995-11-06	11.63	12.00	11.63	11.63	10000
1995-11-07	11.63	11.75	11.63	11.63	10200
1995-11-08	11.63	12.00	11.63	11.63	36600
1995-11-09	12.00	12.00	11.63	11.63	15600
1995-11-10	12.00	12.00	11.63	11.75	7000
1995-11-13	12.00	12.00	11.63	11.63	19800
1995-11-14	11.63	12.00	11.63	12.00	11400
1995-11-15	11.63	12.00	11.63	11.63	273200
1995-11-16	12.00	12.00	11.63	11.72	139000
1995-11-17	11.63	11.88	11.63	11.69	146400
1995-11-20	12.00	12.13	11.75	12.13	442600
1995-11-21	11.81	12.13	11.81	12.00	56600
1995-11-22	11.88	12.00	11.88	11.88	15000
1995-11-24	11.88	12.00	11.88	11.88	5000
1995-11-27	11.75	12.00	11.75	12.00	49800
1995-11-28	12.00	12.00	11.88	11.88	13800
1995-11-29	12.00	12.00	11.88	12.00	27800
1995-11-30	11.88	12.00	11.88	11.88	90800
1995-12-01	11.88	12.13	11.88	12.13	111400
1995-12-04	11.88	12.13	11.88	12.13	53800
1995-12-05	11.88	12.13	11.88	11.88	11400
1995-12-06	12.13	12.13	11.88	11.88	61400
1995-12-07	12.13	12.25	11.88	12.25	37800
1995-12-08	11.94	12.25	11.94	12.25	13200
1995-12-11	12.25	12.25	11.94	12.25	11400
1995-12-12	12.25	12.38	12.00	12.38	3600
1995-12-13	12.50	12.50	12.13	12.31	27000
1995-12-14	12.44	12.50	12.06	12.38	82200
1995-12-15	12.13	12.50	12.06	12.50	38600
1995-12-18	12.06	12.50	12.06	12.50	52000
1995-12-19	12.49	12.50	12.06	12.50	14200
1995-12-20	12.13	12.50	12.06	12.06	25000
1995-12-21	12.22	12.38	12.06	12.38	29000
1995-12-22	12.06	12.22	12.06	12.06	18800
1995-12-26	12.06	12.38	12.06	12.22	33200
1995-12-27	12.38	12.38	12.06	12.06	24800
1995-12-28	12.06	12.38	12.06	12.38	10200
1995-12-29	12.22	12.38	12.06	12.25	33200
1996-01-02	12.25	12.44	12.25	12.31	24000
1996-01-03	12.44	12.44	12.25	12.31	44800
1996-01-04	12.44	12.44	12.31	12.44	74000
1996-01-05	12.25	12.44	12.25	12.44	29400
1996-01-08	12.44	12.44	12.38	12.44	1400
1996-01-09	12.25	12.56	12.25	12.38	10800
1996-01-10	12.50	12.50	12.00	12.00	130000
1996-01-11	12.00	12.38	12.00	12.00	13200
1996-01-12	12.00	12.38	12.00	12.00	42400
1996-01-15	12.38	12.38	12.00	12.00	2400
1996-01-16	12.00	12.38	12.00	12.00	7200
1996-01-17	12.00	12.38	12.00	12.38	269600
1996-01-18	12.38	12.38	12.00	12.00	38000
1996-01-19	12.38	12.38	12.00	12.19	8000
1996-01-22	12.38	12.38	12.00	12.38	5200
1996-01-23	12.16	12.38	12.00	12.00	94800
1996-01-24	12.00	12.38	12.00	12.19	2600
1996-01-25	12.38	12.38	12.19	12.38	9200
1996-01-26	12.38	12.38	12.00	12.00	14200
1996-01-29	12.38	12.38	12.00	12.00	2600
1996-01-30	12.00	12.38	12.00	12.00	2000
1996-01-31	12.01	12.38	12.00	12.00	32800
1996-02-01	12.00	12.19	12.00	12.00	2600
1996-02-02	12.00	12.63	12.00	12.25	97400
1996-02-05	12.25	13.00	12.25	12.63	86800
1996-02-06	12.81	13.00	12.63	13.00	36200
1996-02-07	12.69	13.13	12.69	12.91	3000
1996-02-08	13.13	13.13	12.69	13.13	10800
1996-02-09	12.91	13.13	12.91	13.13	8400
1996-02-12	13.13	13.13	12.69	12.81	17400
1996-02-13	12.88	12.88	12.63	12.63	92200
1996-02-14	12.69	13.13	12.69	13.13	63800
1996-02-15	12.75	13.13	12.75	12.75	16200
1996-02-16	12.75	13.13	12.75	13.13	17800
1996-02-20	12.75	13.00	12.38	12.38	39800
1996-02-21	12.63	12.63	12.38	12.63	46200
1996-02-22	12.63	12.63	12.38	12.38	9800
1996-02-23	12.59	12.63	12.28	12.50	15800
1996-02-26	12.25	12.50	12.25	12.25	35600
1996-02-27	12.50	12.63	12.25	12.25	33800
1996-02-28	12.25	12.25	12.25	12.25	1800
1996-02-29	12.25	12.31	11.75	11.76	60600
1996-03-01	12.00	12.00	11.75	11.75	5800
1996-03-04	11.75	12.00	11.50	12.00	26000
1996-03-05	12.00	12.00	11.66	11.75	24600
1996-03-06	11.69	12.00	11.63	12.00	34200
1996-03-07	11.63	12.00	11.63	12.00	14000
1996-03-08	11.51	11.88	11.51	11.56	14000
1996-03-11	11.75	11.75	11.50	11.69	50600
1996-03-12	11.69	11.69	11.50	11.50	95000
1996-03-13	11.50	11.69	11.50	11.69	32600
1996-03-14	11.50	11.69	11.50	11.51	50200
1996-03-15	11.75	11.75	11.25	11.25	61400
1996-03-18	11.56	11.56	11.13	11.25	73400
1996-03-19	11.44	11.50	11.19	11.19	56600
1996-03-20	11.50	11.50	11.19	11.19	21600
1996-03-21	11.19	11.50	11.19	11.47	20000
1996-03-22	11.31	11.63	11.31	11.31	8600
1996-03-25	11.63	11.63	11.31	11.38	22000
1996-03-26	11.31	11.59	11.31	11.31	41400
1996-03-27	11.31	11.63	11.25	11.63	131800
1996-03-28	11.50	11.50	11.13	11.16	100000
1996-03-29	11.13	11.50	11.00	11.00	63600
1996-04-01	11.00	11.38	11.00	11.25	17800
1996-04-02	11.38	11.38	11.00	11.09	24800
1996-04-03	11.25	11.25	10.75	10.75	509000
1996-04-04	10.88	11.00	10.75	10.88	93200
1996-04-08	10.88	10.88	10.63	10.88	70400
1996-04-09	11.13	11.13	10.69	11.06	19400
1996-04-10	11.06	11.13	10.88	11.06	182600
1996-04-11	11.13	11.25	11.00	11.25	18200
1996-04-12	11.00	11.25	11.00	11.06	42000
1996-04-15	11.25	11.25	11.00	11.00	40400
1996-04-16	11.00	11.25	11.00	11.25	6800
1996-04-17	11.25	11.25	10.88	11.13	31400
1996-04-18	10.88	11.19	10.88	11.19	12600
1996-04-19	11.19	11.19	10.88	10.88	15000
1996-04-22	10.91	11.19	10.88	11.19	11800
1996-04-23	11.19	11.50	11.00	11.13	93000
1996-04-24	11.38	11.38	11.13	11.38	30000
1996-04-25	11.38	11.38	11.13	11.13	98600
1996-04-26	11.38	11.38	11.13	11.13	5600
1996-04-29	11.38	11.38	11.13	11.38	50000
1996-04-30	11.38	11.63	11.19	11.38	139200
1996-05-01	11.38	11.63	11.38	11.63	6800
1996-05-02	11.31	11.50	11.31	11.50	14400
1996-05-03	11.31	11.63	11.31	11.31	14800
1996-05-06	11.38	11.63	11.38	11.63	20200
1996-05-07	11.63	11.63	11.38	11.63	10400
1996-05-08	11.38	11.63	11.25	11.25	20000
1996-05-09	11.50	11.50	11.25	11.50	12400
1996-05-10	11.19	11.50	11.19	11.25	48000
1996-05-13	11.19	11.50	11.19	11.38	38200
1996-05-14	11.63	11.63	11.25	11.25	8400
1996-05-15	11.63	11.63	11.25	11.50	4200
1996-05-16	11.25	11.56	11.25	11.56	5200
1996-05-17	11.25	11.56	11.25	11.56	12000
1996-05-20	11.56	11.56	11.06	11.31	101200
1996-05-21	11.38	11.38	11.13	11.25	64000
1996-05-22	11.19	11.38	11.13	11.13	24000
1996-05-23	11.13	11.31	11.13	11.31	286200
1996-05-24	11.31	11.50	11.13	11.38	317000
1996-05-28	11.13	11.50	11.13	11.13	99600
1996-05-29	11.50	11.50	11.13	11.25	10000
1996-05-30	11.50	11.50	11.25	11.50	71800
1996-05-31	11.50	11.50	11.25	11.50	83000
1996-06-03	11.50	11.50	11.31	11.38	23400
1996-06-04	11.50	11.75	11.50	11.75	70400
1996-06-05	11.75	11.75	11.63	11.75	41800
1996-06-06	11.75	11.75	11.63	11.63	81000
1996-06-07	11.75	11.75	11.38	11.50	22000
1996-06-10	11.63	11.63	11.38	11.38	55000
1996-06-11	11.63	11.63	11.19	11.19	60800
1996-06-12	11.19	11.50	11.19	11.50	54400
1996-06-13	11.25	11.44	11.25	11.44	30400
1996-06-14	11.31	11.44	11.31	11.31	17000
1996-06-17	11.44	11.44	11.25	11.44	31400
1996-06-18	11.38	11.44	11.31	11.44	18400
1996-06-19	11.50	11.50	11.38	11.50	37000
1996-06-20	11.44	11.50	11.38	11.44	30400
1996-06-21	11.50	11.50	11.38	11.38	75400
1996-06-24	11.38	11.50	11.38	11.50	14000
1996-06-25	11.38	11.50	11.25	11.25	66800
1996-06-26	11.50	11.50	11.25	11.38	20400
1996-06-27	11.50	12.50	11.38	12.50	210600
1996-06-28	12.50	12.63	12.13	12.63	357400
1996-07-01	12.50	12.75	12.25	12.50	30200
1996-07-02	12.25	12.63	12.25	12.56	30400
1996-07-03	12.50	12.63	12.25	12.25	35000
1996-07-05	12.50	12.50	12.25	12.25	8600
1996-07-08	12.13	12.44	12.00	12.38	20400
1996-07-09	12.38	12.38	11.75	11.75	31000
1996-07-10	11.75	12.13	11.75	11.75	6800
1996-07-11	12.00	12.00	11.25	11.25	20600
1996-07-12	11.31	11.50	11.25	11.25	8200
1996-07-15	11.25	11.63	11.19	11.19	40400
1996-07-16	11.19	11.34	11.19	11.19	40800
1996-07-17	11.25	11.31	11.19	11.31	23200
1996-07-18	11.19	11.31	11.19	11.28	137800
1996-07-19	11.19	11.31	11.13	11.13	8400
1996-07-22	11.16	11.31	11.13	11.19	34800
1996-07-23	11.31	11.31	11.13	11.13	34000
1996-07-24	11.13	11.22	11.13	11.19	21400
1996-07-25	11.19	11.25	11.00	11.06	24000
1996-07-26	11.13	11.25	11.00	11.13	28800
1996-07-29	11.25	11.25	11.00	11.00	13000
1996-07-30	11.00	11.25	11.00	11.25	14400
1996-07-31	11.00	11.25	11.00	11.13	97800
1996-08-01	11.00	11.25	11.00	11.25	10800
1996-08-02	11.25	11.25	11.00	11.00	3600
1996-08-05	11.00	11.19	10.75	10.75	13400
1996-08-06	11.13	11.13	10.75	10.81	15200
1996-08-07	11.00	11.00	10.75	10.75	13800
1996-08-08	10.75	11.00	10.75	11.00	10400
1996-08-09	10.75	10.75	10.75	10.75	2600
1996-08-12	10.75	11.25	10.75	11.00	22400
1996-08-13	11.13	11.13	10.88	11.13	6200
1996-08-14	10.88	11.13	10.88	11.13	1200
1996-08-15	11.13	11.13	10.88	11.13	3000
1996-08-16	10.88	11.13	10.88	11.00	9400
1996-08-19	11.00	11.00	10.88	11.00	3200
1996-08-20	11.00	11.00	10.88	10.88	4400
1996-08-21	11.00	11.00	10.75	10.75	13400
1996-08-22	10.75	11.00	10.75	10.75	4400
1996-08-23	10.75	11.00	10.75	11.00	800
1996-08-26	10.75	11.00	10.75	10.88	24600
1996-08-27	10.75	11.00	10.75	10.81	16600
1996-08-28	11.00	11.00	10.75	10.75	12200
1996-08-29	11.00	11.00	10.75	11.00	11600
1996-08-30	10.75	10.75	10.75	10.75	1000
1996-09-03	10.75	11.00	10.75	10.81	51000
1996-09-04	10.75	11.00	10.75	10.75	19600
1996-09-05	10.75	11.00	10.75	10.88	9000
1996-09-06	10.75	11.00	10.75	10.75	5800
1996-09-09	10.75	11.00	10.75	11.00	11600
1996-09-10	10.75	11.00	10.75	10.75	94800
1996-09-11	10.75	11.00	10.75	11.00	110200
1996-09-12	11.00	11.25	10.81	10.88	81800
1996-09-13	10.88	11.13	10.88	10.88	5600
1996-09-16	11.25	11.25	10.88	11.13	135400
1996-09-17	11.00	11.13	10.88	10.88	59400
1996-09-18	11.13	11.13	10.88	10.88	34600
1996-09-19	11.25	11.25	10.88	10.88	42000
1996-09-20	10.94	11.25	10.94	11.09	146000
1996-09-23	11.25	11.25	10.88	10.88	10800
1996-09-24	11.00	11.25	10.88	11.13	17800
1996-09-25	10.88	11.38	10.88	10.88	83200
1996-09-26	11.13	11.13	10.88	11.13	9800
1996-09-27	10.88	11.13	10.88	11.00	17800
1996-09-30	11.25	11.25	10.88	10.94	13000
1996-10-01	11.25	11.25	10.88	10.88	52200
1996-10-02	11.13	11.13	10.88	11.13	68600
1996-10-03	10.88	11.13	10.88	11.00	3800
1996-10-04	10.88	11.13	10.88	11.13	3000
1996-10-07	10.88	11.13	10.88	10.88	7200
1996-10-08	10.88	11.13	10.88	10.88	54800
1996-10-09	11.13	11.13	10.88	10.88	13200
1996-10-10	11.00	11.00	10.88	11.00	70600
1996-10-11	11.00	11.13	10.88	10.88	10200
1996-10-14	10.94	11.13	10.94	10.94	6000
1996-10-15	11.13	11.13	10.94	10.94	197800
1996-10-16	10.94	11.13	10.94	10.94	31400
1996-10-17	11.06	11.06	10.94	10.94	127400
1996-10-18	10.94	11.00	10.94	10.94	20200
1996-10-21	10.94	11.06	10.94	11.00	50400
1996-10-22	11.06	11.06	10.94	10.94	56400
1996-10-23	10.94	10.97	10.94	10.94	144400
1996-10-24	10.94	11.06	10.88	10.88	227800
1996-10-25	11.00	11.00	10.75	10.88	52200
1996-10-28	10.75	10.88	10.75	10.75	104400
1996-10-29	11.00	11.00	10.50	10.88	87600
1996-10-30	10.88	10.88	10.50	10.50	12800
1996-10-31	10.63	10.88	10.63	10.63	12200
1996-11-01	10.63	10.88	10.63	10.75	14200
1996-11-04	10.63	10.88	10.63	10.88	6600
1996-11-05	10.63	10.88	10.63	10.88	84400
1996-11-06	10.75	10.88	10.69	10.69	3400
1996-11-07	10.88	10.88	10.69	10.69	11000
1996-11-08	10.69	10.69	10.69	10.69	7400
1996-11-11	10.69	10.88	10.69	10.81	47400
1996-11-12	10.75	10.88	10.75	10.75	56000
1996-11-13	10.75	10.88	10.75	10.88	10800
1996-11-14	10.75	10.88	10.75	10.75	43400
1996-11-15	10.75	10.88	10.75	10.75	82800
1996-11-18	10.75	10.88	10.75	10.81	15200
1996-11-19	10.88	10.88	10.75	10.88	4000
1996-11-20	10.75	10.88	10.75	10.88	27600
1996-11-21	10.75	11.00	10.75	10.94	318600
1996-11-22	10.94	10.94	10.75	10.84	6400
1996-11-25	10.75	10.94	10.75	10.88	16200
1996-11-26	10.94	10.94	10.81	10.81	49000
1996-11-27	10.94	10.94	10.81	10.94	36200
1996-11-29	10.84	10.84	10.81	10.81	4200
1996-12-02	10.81	11.00	10.81	11.00	47000
1996-12-03	11.00	11.00	10.81	10.91	46600
1996-12-04	11.00	11.00	10.81	10.97	517400
1996-12-05	10.88	11.00	10.81	10.91	13800
1996-12-06	10.81	10.94	10.75	10.94	3600
1996-12-09	10.88	10.88	10.75	10.88	5400
1996-12-10	10.94	10.94	10.75	10.94	40600
1996-12-11	10.81	10.94	10.81	10.91	130800
1996-12-12	10.81	11.00	10.81	11.00	65400
1996-12-13	11.00	11.13	10.88	10.88	27800
1996-12-16	10.88	11.00	10.88	10.94	61600
1996-12-17	10.94	10.94	10.88	10.88	8800
1996-12-18	10.94	10.94	10.88	10.88	34200
1996-12-19	10.88	10.94	10.81	10.94	95000
1996-12-20	10.81	11.00	10.81	10.81	17400
1996-12-23	10.81	11.00	10.81	11.00	81800
1996-12-24	10.88	10.94	10.88	10.94	10000
1996-12-26	11.00	11.06	11.00	11.00	26400
1996-12-27	11.25	11.25	10.94	10.94	14200
1996-12-30	10.94	11.25	10.94	10.94	27800
1996-12-31	10.94	11.25	10.94	10.94	22800
1997-01-02	10.94	11.19	10.94	11.13	6600
1997-01-03	10.94	11.13	10.94	10.94	7200
1997-01-06	10.94	11.06	10.94	10.94	25000
1997-01-07	11.06	11.06	10.94	10.94	61400
1997-01-08	10.94	11.06	10.94	11.06	8200
1997-01-09	11.06	11.06	10.94	10.94	74800
1997-01-10	10.94	11.02	10.94	10.94	24400
1997-01-13	10.94	11.00	10.94	11.00	10800
1997-01-14	10.94	11.06	10.94	10.94	7000
1997-01-15	10.94	10.94	10.94	10.94	4800
1997-01-16	11.00	11.06	10.94	11.05	63400
1997-01-17	10.94	11.06	10.94	10.94	25200
1997-01-20	11.06	11.06	10.94	11.06	2800
1997-01-21	10.94	11.06	10.94	10.94	25800
1997-01-22	10.94	11.06	10.94	11.06	5800
1997-01-23	10.94	11.06	10.94	11.06	10200
1997-01-24	10.94	11.06	10.94	10.94	5000
1997-01-27	10.94	11.00	10.94	11.00	76800
1997-01-28	11.00	11.06	10.94	11.06	44600
1997-01-29	10.94	11.06	10.94	11.06	5200
1997-01-30	10.94	11.06	10.94	10.94	30800
1997-01-31	10.94	11.06	10.94	11.06	43200
1997-02-03	11.06	11.06	10.94	11.00	17600
1997-02-04	11.06	11.06	10.94	10.94	6400
1997-02-05	10.94	11.06	10.94	11.00	6200
1997-02-06	11.06	11.06	10.94	10.94	5400
1997-02-07	10.94	11.00	10.94	10.94	38400
1997-02-10	10.94	10.94	10.63	10.81	62000
1997-02-11	10.88	10.88	10.63	10.75	18600
1997-02-12	10.63	10.81	10.63	10.63	194800
1997-02-13	10.63	10.88	10.63	10.63	259600
1997-02-14	10.75	10.88	10.63	10.81	315000
1997-02-18	10.63	10.88	10.63	10.63	10800
1997-02-19	10.63	10.94	10.56	10.56	7800
1997-02-20	10.56	10.81	10.56	10.59	148400
1997-02-21	10.56	10.81	10.56	10.81	15600
1997-02-24	10.56	10.81	10.56	10.81	7200
1997-02-25	10.69	10.81	10.63	10.69	675000
1997-02-26	10.69	11.06	10.69	10.75	33400
1997-02-27	10.75	11.06	10.75	11.00	8800
1997-02-28	10.75	11.00	10.75	11.00	8200
1997-03-03	11.00	11.00	10.75	10.81	5600
1997-03-04	10.81	11.06	10.81	10.88	80600
1997-03-05	10.88	11.06	10.88	11.06	9400
1997-03-06	10.94	11.06	10.88	10.88	17800
1997-03-07	10.75	10.94	10.75	10.91	39600
1997-03-10	10.91	10.94	10.75	10.94	5000
1997-03-11	10.75	10.94	10.75	10.91	75000
1997-03-12	10.94	10.97	10.81	10.97	54000
1997-03-13	10.88	11.03	10.88	11.00	71000
1997-03-14	10.94	11.03	10.94	10.94	27200
1997-03-17	11.00	11.09	10.94	11.09	142200
1997-03-18	11.19	11.25	11.06	11.16	39800
1997-03-19	11.13	11.16	11.00	11.03	36000
1997-03-20	11.00	11.13	11.00	11.09	41000
1997-03-21	11.13	11.13	11.00	11.09	27200
1997-03-24	11.13	11.13	10.94	10.97	51000
1997-03-25	10.94	11.03	10.94	11.00	58400
1997-03-26	11.06	11.25	11.00	11.20	43400
1997-03-27	11.19	11.41	11.19	11.31	36200
1997-03-31	11.13	11.16	11.13	11.13	37200
1997-04-01	11.13	11.16	11.13	11.16	4400
1997-04-02	11.06	11.31	11.06	11.06	4200
1997-04-03	11.06	11.06	11.06	11.06	5000
1997-04-04	11.06	11.09	11.06	11.06	13600
1997-04-07	11.06	11.22	11.06	11.22	32400
1997-04-08	11.06	11.19	11.06	11.16	24800
1997-04-09	11.06	11.22	11.06	11.13	16800
1997-04-10	11.13	11.25	11.13	11.13	10600
1997-04-11	11.13	11.38	11.13	11.31	10600
1997-04-14	11.13	11.25	11.13	11.19	11400
1997-04-15	11.13	11.38	11.13	11.16	7600
1997-04-16	11.13	11.13	11.13	11.13	4000
1997-04-17	11.38	11.38	11.13	11.13	1000
1997-04-18	11.13	11.38	11.13	11.38	29000
1997-04-21	11.13	11.38	11.13	11.13	18600
1997-04-22	11.13	11.16	11.13	11.16	10400
1997-04-23	11.13	11.38	11.13	11.25	23200
1997-04-24	11.13	11.38	11.13	11.25	7600
1997-04-25	11.38	11.38	11.13	11.25	4000
1997-04-28	11.13	11.38	11.13	11.13	11000
1997-04-29	11.19	11.25	11.13	11.25	107600
1997-04-30	11.13	11.31	11.13	11.31	3200
1997-05-01	11.31	11.38	11.25	11.34	21200
1997-05-02	11.44	11.69	11.19	11.50	65000
1997-05-05	11.50	12.00	11.50	11.88	60600
1997-05-06	11.88	12.13	11.88	12.13	22600
1997-05-07	12.00	12.13	11.88	12.00	61200
1997-05-08	12.00	12.25	12.00	12.25	18000
1997-05-09	12.13	12.25	12.13	12.13	28600
1997-05-12	12.13	12.25	12.13	12.13	11200
1997-05-13	12.13	12.25	12.13	12.25	60400
1997-05-14	12.13	12.50	12.13	12.38	19400
1997-05-15	12.25	12.25	12.25	12.25	4000
1997-05-16	12.50	12.50	12.25	12.28	3800
1997-05-19	12.25	12.50	12.25	12.28	29800
1997-05-20	12.25	12.44	12.25	12.44	2000
1997-05-21	12.25	12.25	12.25	12.25	6000
1997-05-22	12.38	12.44	12.25	12.44	11000
1997-05-23	12.44	12.63	12.38	12.47	11800
1997-05-27	12.50	12.50	12.38	12.44	46200
1997-05-28	12.38	12.44	12.38	12.38	12400
1997-05-29	12.38	12.47	12.38	12.47	66600
1997-05-30	12.38	12.56	12.38	12.50	4000
1997-06-02	12.56	12.81	12.38	12.69	73400
1997-06-03	12.72	12.81	12.63	12.63	6000
1997-06-04	12.81	12.81	12.63	12.63	2400
1997-06-05	12.63	12.75	12.63	12.72	28400
1997-06-06	12.81	12.88	12.63	12.63	38400
1997-06-09	12.72	12.88	12.63	12.75	27600
1997-06-10	12.75	12.81	12.75	12.75	54400
1997-06-11	12.75	12.88	12.75	12.75	12400
1997-06-12	12.75	13.13	12.75	13.06	40400
1997-06-13	12.81	13.44	12.81	13.44	84200
1997-06-16	13.25	13.38	13.19	13.25	24200
1997-06-17	13.25	13.44	13.25	13.34	12800
1997-06-18	13.19	13.38	13.19	13.30	10200
1997-06-19	13.25	13.38	13.25	13.25	59800
1997-06-20	13.50	13.50	13.13	13.25	66800
1997-06-23	13.38	13.50	13.25	13.31	7800
1997-06-24	13.25	13.69	13.25	13.56	43800
1997-06-25	13.50	13.75	13.44	13.44	29400
1997-06-26	13.38	13.63	13.38	13.47	27200
1997-06-27	13.55	13.63	13.47	13.47	4200
1997-06-30	13.44	13.56	13.44	13.50	20200
1997-07-01	13.44	13.47	13.13	13.13	86600
1997-07-02	13.25	13.25	13.13	13.19	16200
1997-07-03	13.06	13.31	13.06	13.06	5600
1997-07-07	13.06	13.09	12.94	12.94	30400
1997-07-08	12.94	13.13	12.94	13.13	5600
1997-07-09	13.00	13.13	13.00	13.06	4800
1997-07-10	13.19	13.94	13.13	13.81	119800
1997-07-11	13.63	13.94	13.63	13.63	6400
1997-07-14	13.63	13.94	13.56	13.56	34000
1997-07-15	13.56	13.56	13.38	13.41	37800
1997-07-16	13.31	13.50	13.31	13.50	8600
1997-07-17	13.31	13.34	13.25	13.31	21400
1997-07-18	13.25	13.38	13.13	13.38	18800
1997-07-21	13.13	13.19	12.94	13.13	29800
1997-07-22	13.19	13.19	12.88	12.88	52800
1997-07-23	12.88	12.91	12.63	12.69	39800
1997-07-24	12.63	12.94	12.63	12.94	24600
1997-07-25	13.00	13.00	12.75	12.97	12200
1997-07-28	12.75	13.00	12.75	13.00	7000
1997-07-29	13.00	13.06	12.75	13.03	11000
1997-07-30	13.00	13.22	13.00	13.22	11000
1997-07-31	13.00	13.25	13.00	13.13	7000
1997-08-01	13.13	13.38	13.13	13.38	9400
1997-08-04	13.38	13.38	13.13	13.38	11600
1997-08-05	13.38	13.50	13.13	13.44	15000
1997-08-06	13.25	13.50	13.25	13.25	5400
1997-08-07	13.56	13.63	13.38	13.38	17200
1997-08-08	13.38	13.91	13.38	13.69	35600
1997-08-11	13.94	14.13	13.50	13.50	81400
1997-08-12	13.50	13.81	13.50	13.53	7200
1997-08-13	13.56	13.56	13.56	13.56	1000
1997-08-14	13.44	13.75	13.44	13.50	8800
1997-08-15	13.50	13.75	13.44	13.44	21000
1997-08-18	13.44	13.50	13.44	13.44	3800
1997-08-19	13.75	13.75	13.44	13.50	10200
1997-08-20	13.75	13.75	13.50	13.50	12000
1997-08-21	13.50	13.50	13.50	13.50	3400
1997-08-22	13.38	13.63	13.06	13.19	44400
1997-08-25	13.19	13.19	12.88	12.88	8200
1997-08-26	13.00	13.19	12.69	12.69	38400
1997-08-27	12.75	13.00	12.63	12.69	4400
1997-08-28	12.69	13.00	12.69	13.00	9000
1997-08-29	12.75	13.75	12.75	13.50	70600
1997-09-02	13.88	14.25	13.75	14.00	49400
1997-09-03	14.38	14.38	14.00	14.00	61600
1997-09-04	14.38	14.38	14.19	14.19	74400
1997-09-05	14.38	14.38	14.25	14.25	19000
1997-09-08	14.28	14.31	13.44	13.47	185600
1997-09-09	13.56	13.56	13.31	13.41	49000
1997-09-10	13.19	13.38	13.19	13.19	22000
1997-09-11	13.19	13.81	13.19	13.59	132800
1997-09-12	13.81	13.81	13.50	13.50	6800
1997-09-15	13.56	13.81	13.56	13.81	4000
1997-09-16	13.88	13.88	13.69	13.69	14200
1997-09-17	13.69	14.00	13.63	13.97	295600
1997-09-18	14.00	15.06	13.94	15.06	96000
1997-09-19	15.28	16.25	14.88	14.88	162600
1997-09-22	14.88	14.88	14.06	14.06	91200
1997-09-23	14.06	14.31	14.06	14.06	47800
1997-09-24	14.31	14.31	14.06	14.06	5400
1997-09-25	14.25	14.31	14.00	14.00	4600
1997-09-26	14.13	14.31	14.00	14.00	34600
1997-09-29	14.00	14.22	14.00	14.22	7800
1997-09-30	14.19	15.06	14.19	14.75	66200
1997-10-01	15.13	15.63	14.88	15.31	100000
1997-10-02	15.25	16.00	15.25	15.63	46800
1997-10-03	15.88	16.00	14.63	14.75	151800
1997-10-06	15.00	15.00	14.75	14.81	5400
1997-10-07	14.75	15.13	14.75	14.75	8000
1997-10-08	14.75	15.00	14.75	14.75	13200
1997-10-09	14.75	14.75	14.00	14.38	98600
1997-10-10	14.75	15.00	14.75	15.00	27200
1997-10-13	14.88	15.38	14.88	15.06	45200
1997-10-14	15.13	15.25	14.94	15.00	151000
1997-10-15	14.94	15.09	14.94	15.00	5400
1997-10-16	15.16	15.38	14.94	15.00	67800
1997-10-17	14.88	15.00	14.69	14.88	18600
1997-10-20	15.00	15.00	14.63	15.00	17600
1997-10-21	14.75	15.44	14.63	15.44	57800
1997-10-22	15.50	15.50	15.06	15.06	4200
1997-10-23	14.75	15.38	14.31	14.38	133600
1997-10-24	14.31	14.31	14.31	14.31	3000
1997-10-27	14.31	14.81	14.31	14.31	6400
1997-10-28	14.50	14.50	13.31	13.94	66800
1997-10-29	13.88	14.03	13.75	13.94	84000
1997-10-30	13.81	13.81	13.63	13.66	51200
1997-10-31	13.88	14.00	13.75	13.84	62800
1997-11-03	14.00	14.00	14.00	14.00	1600
1997-11-04	13.75	14.56	13.75	14.56	19600
1997-11-05	14.19	14.56	14.19	14.56	3800
1997-11-06	14.28	15.44	14.28	15.38	78600
1997-11-07	15.06	15.16	14.94	15.16	9000
1997-11-10	15.34	15.56	15.25	15.50	16800
1997-11-11	15.38	15.75	15.38	15.63	41000
1997-11-12	15.44	15.63	14.94	15.09	36600
1997-11-13	15.56	15.56	14.69	14.69	9800
1997-11-14	14.75	15.06	14.69	15.06	18000
1997-11-17	14.69	14.84	14.69	14.81	5200
1997-11-18	15.13	15.13	14.69	15.13	2800
1997-11-19	14.91	14.91	14.91	14.91	1200
1997-11-20	15.13	15.13	14.91	14.91	2800
1997-11-21	15.13	15.13	14.81	14.81	6400
1997-11-24	15.00	15.25	14.81	14.88	3800
1997-11-25	14.86	15.25	14.75	14.75	4800
1997-11-26	15.25	15.25	14.63	14.66	17400
1997-11-28	14.69	15.13	14.69	15.13	5400
1997-12-01	15.13	15.13	14.91	14.91	2200
1997-12-02	14.91	15.00	14.69	15.00	5000
1997-12-03	14.69	15.00	14.69	15.00	2400
1997-12-04	15.00	15.00	15.00	15.00	1400
1997-12-08	15.00	15.00	14.63	15.00	2400
1997-12-09	15.00	15.00	14.69	14.88	9400
1997-12-10	14.78	14.88	14.63	14.88	10000
1997-12-11	14.38	14.63	14.38	14.63	4800
1997-12-12	14.50	14.50	14.13	14.13	4400
1997-12-15	14.13	14.50	14.13	14.50	1000
1997-12-16	14.63	14.63	14.31	14.38	12800
1997-12-17	14.25	14.50	14.13	14.50	3400
1997-12-18	14.25	14.50	14.25	14.31	8800
1997-12-19	14.03	14.33	14.00	14.28	39800
1997-12-22	14.38	15.77	14.25	15.75	60000
1997-12-23	15.81	15.81	15.06	15.09	38400
1997-12-24	15.06	15.16	15.06	15.13	13600
1997-12-26	15.06	15.38	14.69	14.69	21600
1997-12-29	14.69	14.88	14.31	14.88	13600
1997-12-30	14.94	15.06	14.44	15.03	8600
1997-12-31	14.84	15.06	14.84	14.88	21400
1998-01-02	14.88	15.06	14.88	14.97	5400
1998-01-05	14.88	15.31	14.88	15.31	23400
1998-01-06	15.19	15.19	15.19	15.19	5600
1998-01-07	15.06	15.19	15.00	15.19	30400
1998-01-08	14.94	15.19	14.94	15.09	68200
1998-01-09	14.94	14.97	14.81	14.97	23000
1998-01-12	15.00	15.00	14.75	14.75	5400
1998-01-13	14.75	14.75	14.50	14.50	800
1998-01-14	14.56	14.75	14.56	14.75	1000
1998-01-15	14.75	14.75	14.63	14.63	2400
1998-01-16	14.75	14.75	14.63	14.66	18400
1998-01-20	14.63	15.94	14.25	15.63	221600
1998-01-21	15.53	15.69	15.38	15.56	203000
1998-01-22	15.38	15.63	15.38	15.44	104000
1998-01-23	15.38	15.44	15.25	15.28	109600
1998-01-26	15.25	15.28	15.00	15.13	52200
1998-01-27	15.13	15.31	15.13	15.22	9000
1998-01-28	15.31	15.42	15.13	15.13	92800
1998-01-29	15.09	15.44	15.00	15.00	29400
1998-01-30	15.06	15.06	15.00	15.00	11800
1998-02-02	14.88	14.88	14.09	14.25	51400
1998-02-03	14.25	14.25	14.00	14.19	33200
1998-02-04	14.00	14.88	14.00	14.50	26800
1998-02-05	14.50	14.88	14.50	14.88	8400
1998-02-06	14.88	14.88	14.78	14.78	1200
1998-02-09	14.88	14.88	14.75	14.75	3200
1998-02-10	14.88	15.44	14.88	15.25	73600
1998-02-11	15.13	15.31	15.13	15.31	52800
1998-02-12	15.31	15.44	15.13	15.38	55400
1998-02-13	15.19	15.50	15.19	15.44	28200
1998-02-17	15.31	15.31	15.31	15.31	1000
1998-02-18	15.25	15.25	15.00	15.06	20000
1998-02-19	15.13	15.19	15.06	15.06	12600
1998-02-20	15.06	15.31	14.44	14.63	69000
1998-02-23	14.53	14.56	14.44	14.50	43800
1998-02-24	14.44	14.56	14.25	14.50	92800
1998-02-25	14.25	14.50	14.25	14.47	35000
1998-02-26	14.47	14.56	12.50	12.53	525000
1998-02-27	13.00	14.25	13.00	13.88	217600
1998-03-02	13.81	14.25	13.63	13.63	39200
1998-03-03	13.63	13.94	13.38	13.88	30000
1998-03-04	13.88	13.88	13.44	13.44	28200
1998-03-05	13.50	13.50	13.25	13.50	38800
1998-03-06	13.00	13.50	13.00	13.38	8600
1998-03-09	13.50	13.50	13.50	13.50	400
1998-03-10	13.25	13.63	13.25	13.56	32800
1998-03-11	13.31	13.75	13.00	13.06	50800
1998-03-12	13.75	13.75	13.75	13.75	1000
1998-03-13	13.06	13.75	13.00	13.00	11200
1998-03-16	13.00	13.50	13.00	13.00	23600
1998-03-17	12.81	12.94	12.28	12.50	88800
1998-03-18	12.44	12.56	12.38	12.38	24400
1998-03-19	12.50	12.50	12.25	12.41	10400
1998-03-20	12.31	12.56	12.25	12.25	56200
1998-03-23	12.25	12.44	12.25	12.38	158000
1998-03-24	12.38	12.38	12.31	12.38	55000
1998-03-25	12.31	12.56	12.31	12.56	45600
1998-03-26	12.56	12.56	12.38	12.50	9400
1998-03-27	12.44	12.56	12.38	12.50	37000
1998-03-30	12.69	12.88	12.44	12.88	10800
1998-03-31	12.75	13.75	12.75	13.38	83400
1998-04-01	13.38	14.00	13.38	13.94	30400
1998-04-02	13.81	14.13	13.81	13.94	65400
1998-04-03	13.94	14.13	13.94	14.13	16800
1998-04-06	14.13	14.44	14.13	14.13	21200
1998-04-07	14.44	14.44	13.44	13.63	84200
1998-04-08	14.00	14.13	13.50	13.63	26400
1998-04-09	12.50	13.50	12.50	13.19	141200
1998-04-13	13.19	13.56	13.00	13.25	176000
1998-04-14	13.25	13.41	13.19	13.31	119200
1998-04-15	13.50	13.50	13.19	13.50	48000
1998-04-16	13.41	13.41	13.31	13.31	8800
1998-04-17	13.31	13.50	13.31	13.31	26600
1998-04-20	13.50	13.50	13.31	13.38	14800
1998-04-21	13.31	13.44	13.19	13.38	119200
1998-04-22	13.38	13.44	13.31	13.38	66000
1998-04-23	13.44	13.88	13.38	13.75	81600
1998-04-24	13.38	13.75	13.38	13.75	2800
1998-04-27	13.38	13.63	13.25	13.44	10400
1998-04-28	13.13	13.44	12.69	12.69	81400
1998-04-29	13.06	13.06	12.69	13.00	11800
1998-04-30	13.00	13.00	12.63	12.63	43600
1998-05-01	12.88	13.13	12.63	13.13	13200
1998-05-04	12.91	13.63	12.91	13.38	21800
1998-05-05	13.34	14.00	13.34	13.44	35600
1998-05-06	13.25	13.75	13.25	13.50	34800
1998-05-07	13.50	13.50	13.31	13.36	33200
1998-05-08	13.31	13.63	13.31	13.38	28000
1998-05-11	13.31	13.63	13.31	13.63	2600
1998-05-12	13.31	13.63	13.31	13.63	1400
1998-05-13	13.31	13.63	13.31	13.38	44600
1998-05-14	13.63	13.81	13.56	13.72	10600
1998-05-15	13.81	13.81	13.77	13.81	7800
1998-05-18	13.84	13.84	13.56	13.81	15800
1998-05-19	13.69	13.81	13.69	13.81	2800
1998-05-20	13.69	13.81	13.69	13.69	3800
1998-05-21	13.81	13.88	13.63	13.75	19600
1998-05-22	13.66	13.77	13.64	13.69	18000
1998-05-26	13.75	13.77	13.50	13.50	11600
1998-05-27	13.63	13.75	13.63	13.63	74200
1998-05-28	13.63	13.67	13.50	13.50	20800
1998-05-29	13.41	13.56	13.41	13.56	1400
1998-06-01	13.50	13.50	13.41	13.44	32600
1998-06-02	13.50	13.50	13.30	13.44	14800
1998-06-03	13.16	13.50	13.16	13.50	12200
1998-06-04	13.16	13.50	13.16	13.50	3200
1998-06-05	13.50	13.50	13.19	13.50	22600
1998-06-08	13.19	13.38	13.16	13.16	43400
1998-06-09	13.03	13.22	13.03	13.05	29800
1998-06-10	13.03	13.03	13.03	13.03	600
1998-06-11	13.03	13.06	12.91	13.06	13200
1998-06-12	13.06	13.06	12.88	13.03	23400
1998-06-15	12.88	13.00	12.63	12.63	11000
1998-06-16	12.63	12.69	12.63	12.69	2800
1998-06-17	12.81	13.38	12.81	13.38	39800
1998-06-18	13.00	13.25	13.00	13.13	6000
1998-06-19	13.13	13.50	13.13	13.13	13400
1998-06-22	13.50	13.50	13.00	13.00	12600
1998-06-23	13.09	13.19	13.00	13.00	8600
1998-06-24	13.13	13.14	13.06	13.06	4400
1998-06-25	13.00	13.13	13.00	13.06	8200
1998-06-26	13.06	13.13	13.00	13.13	12200
1998-06-29	13.00	13.13	13.00	13.00	31200
1998-06-30	12.94	13.03	12.34	12.88	1089400
1998-07-01	12.84	13.00	12.84	12.97	37000
1998-07-02	12.97	13.06	12.88	12.88	63000
1998-07-06	13.03	13.13	13.03	13.13	8800
1998-07-07	13.19	13.19	13.06	13.19	5800
1998-07-08	13.19	13.25	13.06	13.25	9400
1998-07-09	13.56	13.69	13.31	13.63	40200
1998-07-10	13.50	13.66	13.50	13.50	42800
1998-07-13	13.50	13.66	13.38	13.38	48200
1998-07-14	13.50	13.50	13.00	13.00	19400
1998-07-15	13.13	13.13	13.00	13.13	8200
1998-07-16	13.00	13.25	13.00	13.03	44400
1998-07-17	13.13	13.13	12.63	12.63	1800
1998-07-20	12.75	13.06	12.59	12.94	42800
1998-07-21	12.88	12.88	12.56	12.81	16000
1998-07-22	12.69	12.88	12.50	12.50	12800
1998-07-23	12.50	12.52	12.50	12.52	2400
1998-07-24	12.63	12.63	12.50	12.50	65800
1998-07-27	12.56	12.56	12.13	12.34	24400
1998-07-28	12.25	12.25	12.19	12.22	1400
1998-07-29	12.09	12.25	12.09	12.19	2000
1998-07-30	12.31	12.31	12.13	12.25	2600
1998-07-31	12.09	12.31	11.41	11.41	28800
1998-08-03	11.75	11.75	11.31	11.38	44800
1998-08-04	11.56	11.56	10.44	10.53	108600
1998-08-05	10.75	10.75	10.13	10.28	182600
1998-08-06	10.25	10.50	10.25	10.50	88400
1998-08-07	10.50	10.69	10.44	10.44	213400
1998-08-10	10.50	10.50	10.41	10.50	42600
1998-08-11	10.31	10.50	10.31	10.50	112600
1998-08-12	10.72	10.78	10.44	10.78	25000
1998-08-13	10.81	11.38	10.75	11.38	90200
1998-08-14	11.38	12.13	11.25	11.75	88400
1998-08-17	11.69	12.06	11.63	11.88	79400
1998-08-18	12.06	12.06	11.81	11.81	5600
1998-08-19	12.06	12.06	11.63	11.63	11600
1998-08-20	11.66	11.66	11.66	11.66	8000
1998-08-21	11.44	11.88	11.44	11.88	4800
1998-08-24	11.38	11.44	11.31	11.44	16000
1998-08-25	11.81	11.81	11.31	11.31	12800
1998-08-26	11.13	11.13	10.88	10.88	69800
1998-08-27	10.78	10.88	10.75	10.77	31600
1998-08-28	10.75	11.25	10.75	10.81	22600
1998-08-31	10.75	10.84	10.69	10.84	28200
1998-09-01	10.84	11.81	10.84	11.50	41800
1998-09-02	11.19	11.50	11.00	11.00	25200
1998-09-03	11.38	11.38	11.00	11.03	1600
1998-09-04	11.09	11.22	11.00	11.00	13800
1998-09-08	11.22	11.22	11.00	11.22	69400
1998-09-09	11.38	11.38	11.00	11.16	7200
1998-09-10	10.94	11.13	10.94	11.13	11800
1998-09-11	11.00	11.31	10.94	11.03	18200
1998-09-14	11.05	11.25	10.97	11.19	46200
1998-09-15	11.25	11.25	10.94	11.03	5600
1998-09-16	10.94	11.13	10.94	11.06	72400
1998-09-17	11.00	11.25	11.00	11.25	82400
1998-09-18	11.38	11.44	11.13	11.44	47200
1998-09-21	11.38	11.50	11.34	11.44	18800
1998-09-22	11.34	11.50	11.00	11.44	614000
1998-09-23	11.50	11.50	11.00	11.19	222000
1998-09-24	10.88	11.25	10.88	10.88	47000
1998-09-25	11.25	11.31	10.88	11.31	27800
1998-09-28	10.75	11.44	10.75	11.44	9000
1998-09-30	10.78	11.00	10.78	11.00	11800
1998-10-01	10.81	11.00	10.66	11.00	60000
1998-10-02	11.00	11.00	10.66	10.75	116800
1998-10-05	10.97	10.97	10.91	10.91	13000
1998-10-06	10.75	10.94	10.75	10.94	13400
1998-10-07	10.94	11.00	10.88	11.00	107800
1998-10-08	10.94	11.00	10.81	11.00	29400
1998-10-09	10.94	11.03	10.88	11.03	35600
1998-10-12	11.03	11.09	10.88	11.09	34600
1998-10-13	11.00	11.31	10.88	11.25	22600
1998-10-14	11.13	12.00	11.13	12.00	42400
1998-10-15	12.22	12.38	12.00	12.38	53600
1998-10-16	12.00	12.25	12.00	12.00	1800
1998-10-19	11.63	12.06	11.63	12.06	11200
1998-10-20	12.13	12.13	11.63	11.63	15200
1998-10-21	11.75	11.75	11.63	11.69	234400
1998-10-22	11.66	11.66	11.47	11.50	36200
1998-10-23	11.50	11.50	11.44	11.44	7000
1998-10-26	11.44	11.56	11.44	11.50	9000
1998-10-27	11.44	11.63	11.44	11.56	3800
1998-10-28	11.44	11.63	11.44	11.63	31600
1998-10-29	11.50	11.69	11.50	11.69	12800
1998-10-30	11.44	11.75	11.44	11.63	14600
1998-11-02	11.50	11.78	11.50	11.50	19000
1998-11-03	11.75	11.75	11.25	11.38	8800
1998-11-04	11.69	11.69	11.50	11.50	7400
1998-11-05	11.50	11.63	11.06	11.06	36400
1998-11-06	11.00	11.13	10.97	11.00	290000
1998-11-09	11.00	11.44	11.00	11.44	12800
1998-11-10	11.47	11.50	11.38	11.50	7600
1998-11-11	11.50	11.50	11.31	11.34	7600
1998-11-12	11.50	11.50	11.38	11.38	4800
1998-11-13	11.50	11.50	11.13	11.31	32000
1998-11-16	11.31	11.31	11.06	11.06	27800
1998-11-17	11.00	11.19	11.00	11.00	6600
1998-11-18	11.00	11.25	11.00	11.25	43800
1998-11-19	11.13	11.50	11.13	11.50	61200
1998-11-20	11.38	11.63	11.34	11.56	25200
1998-11-23	11.41	11.50	11.28	11.31	25000
1998-11-24	11.44	11.44	11.31	11.31	105000
1998-11-25	11.31	11.50	11.31	11.31	6800
1998-11-27	11.50	12.00	11.50	11.50	5000
1998-11-30	11.75	11.75	11.44	11.50	13800
1998-12-01	11.63	11.63	11.06	11.13	38200
1998-12-02	11.56	11.56	11.00	11.00	22800
1998-12-03	11.00	11.25	11.00	11.00	117000
1998-12-04	11.00	11.13	11.00	11.00	61600
1998-12-07	11.06	11.25	11.00	11.25	28400
1998-12-08	11.00	11.25	10.94	11.06	216400
1998-12-09	11.25	11.25	10.88	11.25	4000
1998-12-10	10.94	11.25	10.94	11.09	5200
1998-12-11	11.25	11.25	10.94	10.94	2000
1998-12-14	10.94	11.00	10.94	11.00	23800
1998-12-15	10.94	11.00	10.94	10.94	31200
1998-12-16	10.94	11.25	10.88	10.88	175800
1998-12-17	11.00	11.25	10.75	11.25	113800
1998-12-18	11.00	11.50	11.00	11.38	20800
1998-12-21	11.38	11.38	11.19	11.38	5000
1998-12-22	11.25	11.25	11.00	11.00	7800
1998-12-23	11.19	11.25	11.19	11.25	21000
1998-12-24	11.25	11.25	11.19	11.19	18000
1998-12-28	11.19	11.22	11.19	11.19	27600
1998-12-29	11.19	11.47	11.19	11.47	9800
1998-12-30	11.44	11.44	11.19	11.44	24400
1998-12-31	11.19	11.63	11.19	11.50	32800
1999-01-04	11.50	11.63	11.34	11.34	15400
1999-01-05	11.63	11.63	11.34	11.34	9800
1999-01-06	11.31	11.81	11.31	11.31	19800
1999-01-07	11.13	11.56	10.94	11.38	8600
1999-01-08	11.38	11.56	11.38	11.41	5800
1999-01-11	11.41	11.53	11.41	11.53	1000
1999-01-12	11.38	11.75	11.38	11.38	3200
1999-01-13	11.56	11.56	11.25	11.31	16000
1999-01-14	11.31	11.31	11.25	11.25	1600
1999-01-15	11.31	11.56	11.19	11.25	4000
1999-01-19	11.25	11.56	11.25	11.44	10400
1999-01-20	11.56	11.56	11.31	11.47	9600
1999-01-21	11.34	11.56	11.34	11.34	3200
1999-01-22	11.34	11.56	11.00	11.56	19200
1999-01-25	11.56	11.56	11.13	11.22	25800
1999-01-26	11.25	11.25	11.13	11.13	19800
1999-01-27	11.13	11.13	11.13	11.13	2000
1999-01-28	11.25	11.25	10.50	10.88	12000
1999-01-29	10.56	10.88	10.56	10.88	36200
1999-02-01	10.63	10.88	10.63	10.72	7200
1999-02-02	10.72	10.88	10.69	10.88	3400
1999-02-03	10.81	10.88	10.69	10.88	7000
1999-02-04	10.88	10.88	10.69	10.75	17400
1999-02-05	10.69	11.13	10.53	10.69	41400
1999-02-08	10.69	11.06	10.50	10.63	11600
1999-02-09	10.50	10.81	10.25	10.56	13600
1999-02-10	10.56	11.00	10.56	11.00	14200
1999-02-11	10.81	11.00	10.75	10.75	12800
1999-02-12	10.81	10.81	10.47	10.47	382000
1999-02-16	10.50	11.00	10.38	10.63	37200
1999-02-17	10.38	10.66	10.38	10.50	30800
1999-02-18	10.50	10.63	10.38	10.63	10600
1999-02-19	10.50	10.63	10.38	10.38	16400
1999-02-22	10.38	10.45	10.25	10.45	6800
1999-02-23	10.19	10.56	10.19	10.31	9000
1999-02-24	10.59	10.59	10.31	10.47	26800
1999-02-25	10.38	10.44	10.38	10.38	10400
1999-02-26	10.50	10.63	10.38	10.53	71800
1999-03-01	10.44	10.63	10.44	10.47	49600
1999-03-02	10.44	10.63	10.44	10.50	10000
1999-03-03	10.63	10.63	10.31	10.56	10200
1999-03-04	10.56	10.94	10.56	10.69	28400
1999-03-05	10.75	10.75	10.75	10.75	2400
1999-03-08	10.56	10.94	10.56	10.69	6000
1999-03-09	10.56	10.88	10.50	10.88	7800
1999-03-10	10.50	10.56	10.50	10.56	7400
1999-03-11	10.53	10.81	10.53	10.81	2400
1999-03-12	10.50	10.78	10.50	10.66	2000
1999-03-15	10.50	10.50	10.25	10.38	12800
1999-03-16	10.25	10.94	10.25	10.56	31400
1999-03-17	10.56	10.75	10.56	10.63	18600
1999-03-18	10.56	10.69	10.50	10.50	43200
1999-03-19	10.50	10.69	10.38	10.38	26000
1999-03-22	10.19	10.50	10.19	10.50	7200
1999-03-23	10.31	10.69	10.31	10.31	18600
1999-03-24	10.31	10.69	10.31	10.44	29000
1999-03-25	10.56	10.69	10.44	10.56	16200
1999-03-26	10.44	10.59	10.44	10.44	5000
1999-03-29	10.31	10.50	10.31	10.38	275800
1999-03-30	10.38	10.56	10.38	10.50	53800
1999-03-31	10.38	10.75	10.25	10.25	54600
1999-04-01	10.50	10.59	10.25	10.44	34800
1999-04-05	10.38	10.75	10.38	10.69	25800
1999-04-06	10.50	10.88	10.50	10.69	41400
1999-04-07	10.94	10.94	10.50	10.50	8800
1999-04-08	10.50	10.84	10.50	10.53	10000
1999-04-09	10.56	10.69	10.56	10.63	6200
1999-04-12	10.56	10.81	10.56	10.78	12800
1999-04-13	10.75	10.88	10.56	10.56	16400
1999-04-14	10.81	10.81	10.53	10.67	21600
1999-04-15	10.88	10.88	10.63	10.63	11400
1999-04-16	10.50	10.88	10.50	10.88	14400
1999-04-19	10.81	11.13	10.63	10.94	34400
1999-04-20	10.81	11.50	10.81	11.50	57200
1999-04-21	11.38	11.50	11.38	11.50	21400
1999-04-22	11.38	11.50	11.06	11.19	27600
1999-04-23	11.25	11.50	11.19	11.25	286400
1999-04-26	11.19	12.50	11.19	12.50	51000
1999-04-27	11.75	12.06	11.75	12.06	10400
1999-04-28	11.75	11.91	11.75	11.88	4400
1999-04-29	11.75	11.75	11.50	11.50	8200
1999-04-30	11.63	11.72	11.19	11.31	45200
1999-05-03	11.50	11.69	11.34	11.69	29800
1999-05-04	11.44	11.69	11.38	11.63	5000
1999-05-05	11.56	11.81	11.44	11.69	13800
1999-05-06	11.56	11.81	11.50	11.81	4600
1999-05-07	11.56	11.81	11.50	11.75	23400
1999-05-10	11.81	12.13	11.81	12.13	6800
1999-05-11	11.81	12.06	11.81	12.06	65800
1999-05-12	12.03	12.03	11.84	11.94	41400
1999-05-13	12.03	12.06	12.00	12.00	34000
1999-05-14	11.88	12.19	11.88	12.19	39000
1999-05-17	12.13	12.25	12.06	12.06	18200
1999-05-18	12.13	12.38	12.13	12.38	2200
1999-05-19	12.38	12.38	12.31	12.31	4600
1999-05-20	12.30	12.50	12.16	12.16	32400
1999-05-21	12.59	12.63	12.50	12.63	800
1999-05-24	12.38	12.56	12.38	12.56	9000
1999-05-25	12.38	12.69	12.31	12.44	31200
1999-05-26	12.28	12.44	12.25	12.25	4800
1999-05-27	12.44	12.44	12.34	12.34	3400
1999-05-28	12.25	12.50	12.25	12.38	32600
1999-06-01	12.38	12.44	12.31	12.34	187800
1999-06-02	12.31	12.44	12.25	12.25	21600
1999-06-03	12.50	12.50	12.25	12.25	50400
1999-06-04	12.31	12.31	12.13	12.25	411200
1999-06-07	12.13	12.16	10.75	11.19	84200
1999-06-08	11.31	11.50	11.31	11.44	27200
1999-06-09	11.34	11.50	11.34	11.50	21400
1999-06-10	11.63	11.63	11.44	11.50	13400
1999-06-11	11.50	11.63	11.50	11.63	54200
1999-06-14	11.50	11.50	11.50	11.50	4400
1999-06-15	11.44	11.63	11.44	11.50	13200
1999-06-16	11.53	12.28	11.53	11.75	35200
1999-06-17	12.00	12.31	12.00	12.00	22600
1999-06-18	12.27	12.27	11.88	12.00	55800
1999-06-21	11.94	12.00	11.78	12.00	16600
1999-06-22	12.00	12.38	11.92	12.38	13800
1999-06-23	11.94	12.50	11.94	12.44	44600
1999-06-24	12.25	12.63	12.25	12.63	9800
1999-06-25	12.63	12.92	12.63	12.91	9800
1999-06-28	12.88	14.03	12.88	13.63	60600
1999-06-29	13.44	13.50	12.97	13.17	47600
1999-06-30	12.94	12.97	12.50	12.59	86000
1999-07-01	12.44	12.94	12.19	12.94	31600
1999-07-02	12.94	12.94	12.63	12.78	16400
1999-07-06	13.00	13.00	12.66	12.84	7200
1999-07-07	12.75	12.75	11.81	12.38	52200
1999-07-08	12.63	12.63	12.13	12.56	7000
1999-07-09	12.63	12.63	12.38	12.41	9600
1999-07-12	12.63	12.63	12.41	12.50	15400
1999-07-13	12.50	12.75	12.50	12.75	5000
1999-07-14	12.75	12.75	12.63	12.75	2600
1999-07-15	12.59	12.81	12.44	12.75	7000
1999-07-16	12.88	13.38	12.88	13.38	7600
1999-07-19	13.03	13.38	13.03	13.38	11600
1999-07-20	13.00	13.00	13.00	13.00	1200
1999-07-21	13.03	13.50	13.00	13.50	10000
1999-07-22	13.50	13.50	13.06	13.19	11200
1999-07-23	13.00	13.25	12.56	12.69	35200
1999-07-26	12.88	12.88	12.53	12.53	52400
1999-07-27	12.50	12.50	11.75	12.00	16600
1999-07-28	12.00	12.13	12.00	12.00	18600
1999-07-29	12.13	12.13	11.69	11.75	44800
1999-07-30	11.94	11.94	11.69	11.88	28800
1999-08-02	11.94	11.94	11.75	11.94	22600
1999-08-03	11.94	11.94	11.88	11.94	10200
1999-08-04	11.84	11.94	11.81	11.88	11800
1999-08-05	11.94	11.94	11.81	11.82	12000
1999-08-06	11.81	11.94	11.50	11.75	65200
1999-08-09	11.75	11.94	11.63	11.75	35400
1999-08-10	11.00	11.31	11.00	11.22	14400
1999-08-11	11.19	11.38	11.13	11.38	22600
1999-08-12	11.38	11.38	11.19	11.19	46800
1999-08-13	11.38	11.84	11.25	11.84	38200
1999-08-16	11.25	11.84	11.25	11.84	7200
1999-08-17	11.84	11.84	11.38	11.53	17800
1999-08-18	11.41	11.50	11.41	11.50	6200
1999-08-19	11.50	12.00	11.50	11.97	9400
1999-08-20	11.81	12.00	11.66	12.00	7200
1999-08-23	11.88	11.88	11.88	11.88	4200
1999-08-24	11.88	12.06	11.88	12.06	9400
1999-08-25	11.81	12.00	11.38	11.56	46000
1999-08-26	11.50	11.66	11.44	11.66	40400
1999-08-27	11.38	11.63	11.38	11.56	22600
1999-08-30	11.53	12.00	11.47	12.00	128800
1999-08-31	11.50	12.06	11.50	11.50	6600
1999-09-01	11.94	11.94	11.75	11.94	7200
1999-09-02	11.81	11.81	11.75	11.75	5600
1999-09-03	12.25	12.28	12.20	12.20	18200
1999-09-07	12.06	12.44	12.06	12.42	4200
1999-09-08	12.42	12.44	12.25	12.44	9200
1999-09-09	12.25	12.44	12.22	12.22	5400
1999-09-13	12.38	12.38	11.31	11.63	16600
1999-09-14	11.69	11.75	11.56	11.75	243800
1999-09-15	11.69	11.75	11.69	11.70	9400
1999-09-16	11.66	11.72	11.53	11.53	15600
1999-09-17	11.63	11.63	11.52	11.53	14400
1999-09-20	11.53	11.56	11.53	11.53	5000
1999-09-21	11.56	11.69	11.53	11.69	9000
1999-09-22	11.53	11.56	11.47	11.56	2600
1999-09-23	11.56	11.56	11.53	11.53	10400
1999-09-24	11.53	11.53	11.31	11.31	46800
1999-09-27	11.25	11.38	11.13	11.13	24000
1999-09-28	11.31	11.31	11.13	11.13	5800
1999-09-29	11.41	11.41	11.00	11.25	3400
1999-09-30	11.03	11.03	10.81	10.81	12400
1999-10-01	11.13	11.19	11.00	11.00	5000
1999-10-04	11.00	11.31	11.00	11.31	13800
1999-10-05	11.38	11.63	11.38	11.63	6800
1999-10-06	11.28	11.56	11.28	11.38	10400
1999-10-07	11.41	11.50	11.41	11.50	49200
1999-10-08	11.47	11.50	11.38	11.50	7600
1999-10-11	11.50	11.50	11.38	11.38	1600
1999-10-12	11.50	11.50	11.38	11.38	4600
1999-10-13	11.38	11.47	11.38	11.47	45800
1999-10-14	11.47	11.84	11.47	11.84	61200
1999-10-15	11.88	11.88	11.50	11.63	72600
1999-10-18	11.38	11.63	11.38	11.63	1600
1999-10-19	11.50	11.50	11.38	11.38	4400
1999-10-20	11.38	11.63	11.38	11.50	10400
1999-10-21	11.38	11.63	11.38	11.63	7600
1999-10-22	11.38	11.75	11.38	11.41	29800
1999-10-25	11.50	11.75	11.50	11.72	16200
1999-10-26	11.44	11.44	11.38	11.38	6200
1999-10-27	11.38	11.63	11.38	11.38	12400
1999-10-28	11.63	11.63	11.50	11.56	100000
1999-10-29	11.53	11.56	11.38	11.38	28200
1999-11-01	11.50	11.52	11.38	11.38	37600
1999-11-02	11.38	11.50	11.25	11.25	306600
1999-11-03	11.19	11.56	11.19	11.56	23600
1999-11-04	11.50	11.56	11.06	11.13	6800
1999-11-05	11.47	11.47	11.06	11.31	2200
1999-11-08	11.19	11.44	11.06	11.25	12200
1999-11-09	11.25	11.41	11.25	11.31	45600
1999-11-10	11.19	11.31	11.19	11.25	29800
1999-11-11	11.19	11.25	11.16	11.19	108600
1999-11-12	11.19	11.19	11.00	11.00	8800
1999-11-15	11.00	11.13	11.00	11.13	60000
1999-11-16	11.13	11.13	11.06	11.06	11600
1999-11-17	11.56	11.56	11.19	11.50	4000
1999-11-18	11.50	11.81	11.00	11.38	39400
1999-11-19	11.38	11.56	11.38	11.56	10000
1999-11-22	11.38	11.88	11.38	11.63	14800
1999-11-23	11.38	11.38	11.38	11.38	7600
1999-11-24	11.38	11.44	11.38	11.38	33800
1999-11-26	11.50	11.50	11.50	11.50	1800
1999-11-29	11.56	11.56	11.38	11.44	33800
1999-11-30	11.56	11.56	11.38	11.38	16400
1999-12-01	11.38	11.50	11.38	11.50	5000
1999-12-02	11.50	11.50	11.38	11.38	7200
1999-12-03	11.63	11.73	11.38	11.38	211000
1999-12-06	11.39	11.72	11.38	11.38	29200
1999-12-07	11.31	11.75	11.31	11.75	38200
1999-12-08	11.53	11.56	11.31	11.56	75200
1999-12-09	11.31	11.50	11.31	11.50	64000
1999-12-10	11.50	11.63	11.38	11.53	38600
1999-12-13	11.38	11.50	11.38	11.50	3000
1999-12-14	11.63	11.69	11.50	11.56	125600
1999-12-15	11.38	11.56	11.38	11.44	36800
1999-12-16	11.50	11.75	11.44	11.69	134800
1999-12-17	11.53	11.69	11.53	11.53	119600
1999-12-20	11.53	11.59	11.44	11.44	8600
1999-12-21	11.44	11.88	11.44	11.88	21600
1999-12-22	11.81	11.81	11.63	11.75	7800
1999-12-23	11.84	11.84	11.25	11.25	22800
1999-12-27	11.16	11.34	11.13	11.22	19400
1999-12-28	11.16	11.50	11.16	11.47	52000
1999-12-29	11.50	11.56	11.47	11.56	12200
1999-12-30	11.44	11.75	11.44	11.50	5600
1999-12-31	11.75	11.75	11.50	11.56	7600
2000-01-03	11.56	11.75	11.56	11.75	4600
2000-01-04	11.66	11.69	11.56	11.56	7000
2000-01-05	11.45	11.75	11.44	11.63	40800
2000-01-06	11.63	11.66	11.50	11.63	45800
2000-01-07	11.50	11.63	11.50	11.53	38800
2000-01-10	11.50	11.81	11.50	11.81	14000
2000-01-11	11.75	12.00	11.75	12.00	20200
2000-01-12	11.88	12.06	11.88	12.03	18400
2000-01-13	12.03	12.25	11.88	12.22	111600
2000-01-14	12.13	12.25	12.13	12.25	2800
2000-01-18	12.22	12.25	12.06	12.13	27800
2000-01-19	12.22	12.25	11.94	12.00	354600
2000-01-20	12.03	12.03	11.75	11.75	15000
2000-01-21	12.05	12.05	11.75	11.84	11200
2000-01-24	12.00	12.00	11.72	11.83	9600
2000-01-25	11.91	11.91	11.72	11.72	9200
2000-01-26	11.75	11.81	11.69	11.75	73200
2000-01-27	11.75	11.78	11.69	11.69	38400
2000-01-28	11.75	11.81	11.69	11.75	25800
2000-01-31	11.69	11.72	11.50	11.50	16000
2000-02-01	11.50	11.63	11.50	11.56	7200
2000-02-02	11.56	11.69	11.56	11.56	100000
2000-02-03	11.63	11.63	11.56	11.63	16400
2000-02-04	11.63	11.75	11.56	11.56	15200
2000-02-07	11.63	11.63	11.56	11.63	48400
2000-02-08	11.56	11.69	11.56	11.56	55400
2000-02-09	11.56	11.56	11.50	11.50	7800
2000-02-10	11.50	11.56	11.50	11.56	25200
2000-02-11	11.56	11.63	11.56	11.56	81800
2000-02-14	11.56	11.56	11.50	11.50	42600
2000-02-15	11.50	11.50	11.50	11.50	27600
2000-02-16	11.50	11.56	11.50	11.50	1400
2000-02-17	11.56	11.56	11.44	11.44	25200
2000-02-18	11.56	11.56	11.44	11.44	2400
2000-02-22	11.38	11.56	11.38	11.56	13400
2000-02-23	11.44	11.56	11.44	11.50	16800
2000-02-24	11.50	11.56	11.50	11.53	10800
2000-02-25	11.53	11.56	11.50	11.50	40800
2000-02-28	11.25	11.25	11.16	11.16	4600
2000-02-29	11.50	11.50	11.00	11.25	34800
2000-03-01	11.13	11.13	10.75	10.75	20600
2000-03-02	10.81	11.38	10.81	11.25	29200
2000-03-03	11.13	11.25	10.94	11.00	17800
2000-03-06	11.00	11.24	11.00	11.06	3400
2000-03-07	11.19	11.25	11.19	11.25	3800
2000-03-08	11.22	11.25	11.22	11.22	19400
2000-03-09	11.13	11.25	11.13	11.25	127200
2000-03-10	11.25	11.75	11.25	11.44	39800
2000-03-13	11.56	11.56	11.25	11.50	10800
2000-03-14	11.44	11.47	11.38	11.38	17400
2000-03-15	11.38	11.41	11.38	11.38	7400
2000-03-16	11.38	11.56	11.38	11.38	3400
2000-03-17	11.56	11.56	11.31	11.56	31400
2000-03-20	11.56	11.56	11.56	11.56	8600
2000-03-21	11.50	11.50	11.44	11.50	69800
2000-03-22	11.50	11.69	11.50	11.59	13400
2000-03-23	11.63	11.69	11.50	11.50	17000
2000-03-24	11.55	11.69	11.50	11.50	115400
2000-03-27	11.44	11.50	11.44	11.47	33200
2000-03-28	11.47	11.50	11.38	11.38	6600
2000-03-29	11.47	11.81	11.34	11.81	122400
2000-03-30	11.88	11.88	11.78	11.88	40600
2000-03-31	11.91	12.00	11.91	11.91	42600
2000-04-03	11.41	11.75	11.38	11.70	16400
2000-04-04	11.56	11.75	11.44	11.63	18000
2000-04-05	11.66	11.75	11.44	11.44	17600
2000-04-06	11.66	11.88	11.66	11.84	19200
2000-04-07	11.84	11.84	11.78	11.81	10600
2000-04-10	11.81	11.81	11.72	11.72	2200
2000-04-11	11.75	11.81	11.72	11.77	5600
2000-04-12	11.72	11.81	11.50	11.50	18000
2000-04-13	11.50	11.80	11.50	11.66	27200
2000-04-14	11.50	11.66	10.25	11.38	25400
2000-04-17	11.38	11.38	10.50	11.00	4200
2000-04-18	11.34	11.38	11.25	11.25	81600
2000-04-19	11.38	11.38	11.13	11.36	38000
2000-04-20	11.38	12.00	11.34	11.75	56200
2000-04-24	11.75	12.13	11.75	12.13	21800
2000-04-25	12.00	12.13	11.88	12.00	3400
2000-04-26	12.06	12.13	12.06	12.13	6200
2000-04-27	11.81	12.13	11.81	12.13	6600
2000-04-28	12.00	12.25	12.00	12.06	74000
2000-05-01	11.97	12.38	11.97	12.38	12600
2000-05-02	12.13	12.44	12.13	12.44	1000
2000-05-03	12.13	12.13	11.97	12.13	6800
2000-05-04	12.31	12.38	12.31	12.38	1000
2000-05-05	12.26	12.28	12.00	12.03	21200
2000-05-08	11.81	12.22	11.81	11.88	8600
2000-05-09	12.38	12.38	12.00	12.00	25600
2000-05-10	11.69	11.84	11.69	11.69	46600
2000-05-11	11.81	12.00	11.81	12.00	4200
2000-05-12	12.13	12.38	11.81	11.88	65200
2000-05-15	11.81	12.06	11.75	11.84	135400
2000-05-16	11.81	12.00	11.78	11.78	288400
2000-05-17	11.78	11.94	11.69	11.69	364200
2000-05-18	12.28	12.28	11.88	11.88	8200
2000-05-19	12.00	12.00	11.91	11.94	24600
2000-05-22	11.91	12.06	11.91	12.00	18600
2000-05-23	12.06	12.06	12.00	12.00	8600
2000-05-24	12.00	12.25	11.97	12.19	40400
2000-05-25	12.13	12.41	12.09	12.09	11400
2000-05-26	12.06	12.13	11.97	12.06	7000
2000-05-30	12.06	12.31	12.06	12.16	3800
2000-05-31	12.19	12.19	11.97	11.97	21000
2000-06-01	11.97	12.19	11.94	11.97	55000
2000-06-02	12.19	12.19	11.66	12.00	32800
2000-06-05	12.00	12.06	11.97	12.03	37200
2000-06-06	12.03	12.06	12.03	12.06	7800
2000-06-07	12.06	12.09	12.06	12.07	9600
2000-06-08	12.13	12.13	12.06	12.09	4000
2000-06-09	12.06	12.13	11.97	12.11	22600
2000-06-12	12.03	12.09	12.00	12.03	85200
2000-06-13	12.05	12.09	12.03	12.09	29600
2000-06-14	12.09	12.09	12.03	12.09	2000
2000-06-15	12.03	12.16	12.03	12.13	38400
2000-06-16	12.25	12.31	12.13	12.25	56000
2000-06-19	12.31	12.38	12.03	12.38	25200
2000-06-20	12.38	12.38	11.88	11.88	23800
2000-06-21	11.94	11.94	11.44	11.44	42000
2000-06-22	11.44	11.50	11.38	11.50	16800
2000-06-23	11.59	11.59	11.50	11.53	14400
2000-06-26	11.63	11.94	11.63	11.94	25000
2000-06-27	11.94	11.94	11.91	11.94	2200
2000-06-28	11.81	12.19	11.81	12.00	10200
2000-06-29	12.00	12.22	12.00	12.22	4200
2000-06-30	12.19	12.31	12.19	12.31	19600
2000-07-03	12.09	12.44	12.09	12.38	5000
2000-07-05	12.38	12.38	12.09	12.38	8000
2000-07-06	12.13	12.94	12.13	12.94	18600
2000-07-07	12.94	13.00	12.63	12.63	7600
2000-07-10	12.06	12.94	12.06	12.16	3400
2000-07-11	12.16	12.44	12.16	12.16	2600
2000-07-12	12.16	12.28	12.13	12.13	15800
2000-07-13	12.50	12.66	12.02	12.53	40400
2000-07-14	12.50	12.50	12.19	12.47	3400
2000-07-17	12.53	12.56	12.38	12.38	2400
2000-07-18	12.28	12.28	12.28	12.28	200
2000-07-19	12.00	12.69	12.00	12.69	1400
2000-07-20	12.13	12.19	11.91	12.19	10200
2000-07-21	12.16	12.16	11.84	11.88	3600
2000-07-24	11.84	12.19	11.84	12.00	7800
2000-07-25	12.06	12.19	11.88	12.00	78400
2000-07-26	12.09	12.88	12.09	12.75	16600
2000-07-27	12.56	12.88	12.34	12.34	8400
2000-07-28	12.31	12.34	12.19	12.20	5800
2000-07-31	12.41	12.88	12.41	12.88	8000
2000-08-01	12.50	12.75	12.41	12.41	4200
2000-08-02	12.50	12.75	12.50	12.56	6400
2000-08-03	12.56	12.78	12.56	12.78	6400
2000-08-04	12.56	12.56	12.56	12.56	2200
2000-08-07	12.78	12.78	12.56	12.63	5000
2000-08-08	12.75	12.81	12.75	12.81	13600
2000-08-09	12.69	12.81	12.69	12.72	26800
2000-08-10	12.75	12.81	12.75	12.78	4600
2000-08-11	12.78	12.81	12.75	12.75	11200
2000-08-14	12.75	12.94	12.75	12.94	42600
2000-08-15	12.84	12.88	12.75	12.84	3800
2000-08-16	12.94	12.94	12.75	12.91	5600
2000-08-17	12.75	12.81	12.69	12.75	21000
2000-08-18	12.69	12.84	12.69	12.75	11400
2000-08-21	12.75	12.81	12.75	12.81	7600
2000-08-22	12.75	12.78	12.75	12.75	14000
2000-08-23	12.75	12.84	12.00	12.03	29000
2000-08-24	12.06	12.34	12.06	12.13	2600
2000-08-25	12.16	12.16	12.06	12.16	2600
2000-08-29	12.06	12.63	11.78	12.63	12800
2000-08-30	12.25	12.25	12.03	12.25	11800
2000-08-31	12.25	12.75	12.13	12.63	20400
2000-09-01	12.59	12.59	12.44	12.59	6000
2000-09-05	12.59	12.59	12.50	12.56	5600
2000-09-06	12.25	12.56	12.25	12.44	4800
2000-09-07	12.25	12.56	12.25	12.56	16200
2000-09-08	12.59	12.59	12.50	12.50	3000
2000-09-11	12.41	12.50	12.41	12.50	6800
2000-09-12	12.47	12.53	12.47	12.53	4800
2000-09-13	12.50	12.63	12.50	12.50	5000
2000-09-14	12.63	12.63	12.63	12.63	5200
2000-09-15	12.50	12.72	12.47	12.50	13800
2000-09-18	12.63	12.75	12.50	12.56	32400
2000-09-19	12.56	12.75	12.53	12.53	19400
2000-09-20	12.63	12.63	12.50	12.56	27400
2000-09-21	12.59	12.59	12.41	12.50	10400
2000-09-22	12.38	12.38	12.28	12.28	2000
2000-09-25	12.16	12.38	12.16	12.19	20800
2000-09-26	12.41	12.41	12.19	12.19	3000
2000-09-27	12.06	12.06	11.94	12.00	17000
2000-09-29	12.00	12.09	11.88	12.09	28800
2000-10-02	12.38	12.38	11.88	12.28	9000
2000-10-03	12.00	12.28	12.00	12.00	18400
2000-10-04	12.00	12.00	11.75	12.00	11600
2000-10-05	11.94	12.13	11.81	12.13	27200
2000-10-06	11.81	11.84	11.13	11.44	15800
2000-10-09	11.75	11.88	11.75	11.78	11800
2000-10-10	11.78	12.09	11.78	12.00	5400
2000-10-11	12.00	12.06	11.94	12.06	18000
2000-10-12	11.97	12.13	11.88	11.88	14600
2000-10-13	12.00	12.38	11.84	12.38	36000
2000-10-16	12.33	12.50	11.97	12.28	23200
2000-10-17	12.25	12.28	12.00	12.28	13000
2000-10-18	12.03	12.63	12.03	12.63	13200
2000-10-19	12.13	13.84	12.13	13.41	79600
2000-10-20	13.31	13.44	13.16	13.41	7200
2000-10-23	13.44	13.91	13.16	13.88	28200
2000-10-24	13.88	13.91	13.00	13.56	14600
2000-10-25	13.63	13.69	13.26	13.31	9400
2000-10-26	13.31	13.63	13.25	13.63	7000
2000-10-27	13.20	13.20	13.20	13.20	800
2000-10-30	13.47	13.56	13.47	13.56	4400
2000-10-31	13.63	13.63	13.47	13.56	17400
2000-11-01	13.50	13.50	12.50	13.36	17800
2000-11-02	13.28	13.30	13.28	13.28	1200
2000-11-03	13.50	13.59	13.50	13.50	9000
2000-11-06	13.42	13.50	13.16	13.28	5200
2000-11-07	13.50	13.50	12.94	13.06	4400
2000-11-08	13.06	13.09	12.94	12.97	6600
2000-11-09	13.22	13.22	12.84	13.22	5000
2000-11-10	12.84	12.84	12.72	12.72	2400
2000-11-13	12.89	13.00	12.88	12.97	7600
2000-11-14	12.96	12.96	12.31	12.50	12600
2000-11-15	12.50	13.13	12.50	13.00	13200
2000-11-16	12.81	12.81	12.75	12.75	3400
2000-11-17	13.25	13.38	12.75	13.38	17600
2000-11-20	13.19	13.19	12.69	12.88	17400
2000-11-21	12.69	13.09	12.69	13.09	35000
2000-11-22	12.88	13.06	12.88	13.06	1200
2000-11-24	13.13	13.19	13.00	13.15	4600
2000-11-27	13.24	13.24	13.00	13.13	5800
2000-11-28	12.91	12.91	12.91	12.91	200
2000-11-29	12.91	12.91	12.91	12.91	200
2000-11-30	13.16	13.23	12.69	12.72	34800
2000-12-01	12.78	12.78	12.52	12.52	6000
2000-12-04	12.78	12.78	12.69	12.75	15600
2000-12-05	12.75	12.78	12.75	12.78	6200
2000-12-06	12.78	13.16	12.70	12.70	14000
2000-12-07	13.22	13.24	12.69	12.78	1800
2000-12-08	12.88	13.25	12.88	13.25	12000
2000-12-11	13.25	13.38	13.06	13.38	14400
2000-12-12	13.00	13.75	13.00	13.72	8400
2000-12-13	13.38	13.38	12.56	13.25	29200
2000-12-14	12.75	13.19	11.63	11.88	46400
2000-12-15	12.78	12.88	11.97	12.09	33200
2000-12-18	12.69	12.94	12.47	12.47	6400
2000-12-19	12.50	12.75	12.47	12.60	6000
2000-12-20	12.63	12.63	11.81	11.94	23800
2000-12-21	12.00	12.47	12.00	12.16	10200
2000-12-22	12.50	12.69	12.44	12.56	11400
2000-12-26	12.63	12.66	12.44	12.44	5200
2000-12-27	12.47	13.13	12.45	13.13	22600
2000-12-28	13.55	13.69	13.00	13.52	20600
2000-12-29	13.56	13.63	13.53	13.59	9600
2001-01-02	13.34	13.63	13.31	13.38	10000
2001-01-03	13.69	13.72	13.38	13.72	1800
2001-01-04	13.47	14.99	13.47	14.06	35400
2001-01-05	13.75	13.97	13.50	13.50	4600
2001-01-08	14.24	14.24	13.53	13.72	5800
2001-01-09	13.91	14.09	13.88	13.88	3200
2001-01-10	13.88	14.18	13.75	13.88	16400
2001-01-11	13.69	13.81	13.63	13.81	3600
2001-01-12	13.84	14.00	13.34	13.34	9600
2001-01-16	13.31	13.75	13.31	13.72	6200
2001-01-17	13.81	14.00	13.47	13.56	5200
2001-01-18	13.63	14.38	13.56	14.05	9000
2001-01-19	14.25	14.31	14.16	14.31	5200
2001-01-22	14.06	14.50	13.66	14.00	18000
2001-01-23	12.88	14.28	12.88	13.78	9800
2001-01-24	13.75	13.75	13.50	13.63	8200
2001-01-25	13.66	13.66	13.00	13.00	7000
2001-01-26	13.16	13.38	13.13	13.19	6200
2001-01-29	12.94	13.19	12.94	13.19	25000
2001-01-30	13.19	13.34	13.00	13.03	9400
2001-01-31	13.00	13.38	13.00	13.38	4600
2001-02-01	13.38	13.63	13.22	13.63	6000
2001-02-02	14.00	14.00	13.38	13.63	6000
2001-02-05	13.99	14.06	13.63	14.06	5200
2001-02-06	13.53	14.00	13.53	13.91	7200
2001-02-07	13.84	14.25	13.84	14.06	8800
2001-02-08	14.22	14.34	13.31	14.34	25400
2001-02-09	14.25	14.25	13.91	13.91	4400
2001-02-12	14.05	14.05	13.56	13.66	19200
2001-02-13	13.65	13.97	13.65	13.94	32200
2001-02-14	14.03	14.06	13.69	13.69	6600
2001-02-15	13.98	13.98	13.81	13.81	25000
2001-02-16	13.81	13.81	13.75	13.75	7000
2001-02-20	13.75	13.81	13.50	13.63	18000
2001-02-21	13.50	13.88	13.50	13.51	4000
2001-02-22	13.75	13.75	13.00	13.00	5800
2001-02-23	13.50	13.50	12.50	12.50	24400
2001-02-26	12.72	13.00	11.00	11.69	246800
2001-02-27	12.00	12.50	12.00	12.50	20400
2001-02-28	12.44	12.44	12.00	12.09	19600
2001-03-01	12.31	12.75	12.25	12.50	22800
2001-03-02	12.47	12.78	12.34	12.69	27400
2001-03-05	12.81	12.81	12.56	12.56	33600
2001-03-06	12.71	13.00	12.71	12.91	13200
2001-03-07	12.94	13.00	12.50	12.94	40400
2001-03-08	12.88	12.94	12.69	12.84	22200
2001-03-09	12.84	12.84	12.56	12.75	9400
2001-03-12	12.59	12.75	12.56	12.56	22600
2001-03-13	12.56	12.75	12.56	12.75	16000
2001-03-14	12.56	12.75	12.56	12.75	27600
2001-03-15	12.53	12.75	12.53	12.56	19800
2001-03-16	12.55	13.00	12.50	12.75	30000
2001-03-19	12.83	12.93	12.66	12.91	8600
2001-03-20	13.00	13.06	12.73	12.88	14400
2001-03-21	12.88	13.13	12.56	13.13	4000
2001-03-22	12.59	12.75	12.50	12.75	20400
2001-03-23	12.75	12.91	12.63	12.88	24000
2001-03-26	12.50	13.00	12.25	12.30	15000
2001-03-27	12.28	12.75	12.28	12.75	9800
2001-03-28	12.63	12.63	12.00	12.00	15000
2001-03-29	12.06	12.26	11.63	11.70	35600
2001-03-30	12.25	12.69	10.50	12.38	61600
2001-04-02	12.25	12.41	12.25	12.32	13800
2001-04-03	12.33	12.39	12.33	12.38	4000
2001-04-04	12.76	12.83	12.63	12.83	2200
2001-04-05	12.82	13.13	12.42	13.13	18000
2001-04-06	12.83	12.88	12.83	12.86	1200
2001-04-09	12.92	12.92	12.53	12.82	8800
2001-04-10	12.82	13.05	12.82	13.05	7000
2001-04-11	12.88	12.88	12.85	12.85	7000
2001-04-12	12.85	12.85	12.75	12.75	3600
2001-04-16	12.60	12.85	12.50	12.85	12400
2001-04-17	13.34	13.65	13.30	13.59	33800
2001-04-18	13.65	13.71	13.20	13.71	22800
2001-04-19	13.73	14.40	13.70	14.30	85400
2001-04-20	14.40	14.40	13.91	13.93	32800
2001-04-23	14.28	14.75	13.95	13.95	14400
2001-04-24	14.04	14.20	14.01	14.01	5200
2001-04-25	13.98	13.99	13.86	13.86	7600
2001-04-26	13.91	13.95	13.85	13.87	14600
2001-04-27	13.88	14.11	13.81	13.81	10600
2001-04-30	14.00	14.08	13.95	13.95	10600
2001-05-01	13.95	13.97	13.90	13.96	23200
2001-05-02	13.97	13.97	13.85	13.96	3000
2001-05-03	13.87	13.99	13.87	13.97	5200
2001-05-04	13.97	14.47	13.90	14.47	4800
2001-05-07	13.75	14.34	13.75	13.94	7400
2001-05-08	14.60	14.60	13.90	14.58	12200
2001-05-09	14.60	14.60	14.31	14.58	5800
2001-05-10	14.38	14.58	14.38	14.47	8000
2001-05-11	14.35	14.35	14.10	14.25	13000
2001-05-14	14.50	14.50	13.90	14.50	9800
2001-05-15	14.50	14.50	14.25	14.25	4400
2001-05-16	14.30	14.50	14.30	14.40	13000
2001-05-17	14.48	14.50	14.36	14.48	3400
2001-05-18	14.50	14.50	14.48	14.48	1200
2001-05-21	14.33	14.47	14.16	14.47	4000
2001-05-22	14.47	14.48	14.20	14.41	12000
2001-05-23	14.47	14.52	14.15	14.50	6000
2001-05-24	14.27	14.50	14.25	14.50	7800
2001-05-25	14.25	14.50	14.25	14.50	7400
2001-05-29	14.50	14.50	14.20	14.20	10800
2001-05-30	14.25	14.40	14.20	14.35	2800
2001-05-31	14.30	14.38	13.68	13.68	20000
2001-06-01	13.71	14.20	13.68	14.20	15000
2001-06-04	14.10	14.30	14.08	14.29	5600
2001-06-05	14.20	14.33	14.05	14.33	15400
2001-06-06	14.23	14.33	14.03	14.33	4600
2001-06-07	14.33	14.40	14.00	14.40	4400
2001-06-08	14.41	14.41	14.41	14.41	2200
2001-06-11	14.46	14.46	14.40	14.45	2000
2001-06-12	14.30	14.50	14.30	14.50	15400
2001-06-13	14.48	14.58	14.48	14.58	18200
2001-06-14	14.55	14.61	14.50	14.55	37800
2001-06-15	14.54	14.59	14.50	14.52	36000
2001-06-18	14.58	14.58	14.25	14.35	1000
2001-06-19	14.23	14.62	14.00	14.00	10800
2001-06-20	14.53	14.53	13.88	14.00	16600
2001-06-21	14.55	14.63	14.50	14.63	28000
2001-06-22	14.63	14.63	14.50	14.50	5200
2001-06-25	13.78	14.35	13.78	14.35	26200
2001-06-26	14.00	14.65	14.00	14.65	6000
2001-06-27	14.65	14.65	14.50	14.63	13800
2001-06-28	14.65	14.65	13.78	14.50	22600
2001-06-29	14.45	14.75	14.22	14.65	10200
2001-07-02	14.20	14.50	14.10	14.47	7600
2001-07-03	14.55	14.55	14.03	14.25	1200
2001-07-05	14.01	14.55	13.98	14.00	3000
2001-07-06	13.75	14.49	13.63	13.91	23800
2001-07-09	13.90	14.13	13.90	14.08	6800
2001-07-10	14.00	14.00	13.38	13.69	44800
2001-07-11	13.60	13.89	13.60	13.80	10000
2001-07-12	13.81	14.00	13.78	13.99	12200
2001-07-13	13.99	14.00	13.98	14.00	1400
2001-07-16	14.00	14.00	13.43	13.68	27200
2001-07-17	13.75	13.93	13.50	13.93	2000
2001-07-18	13.58	13.66	13.35	13.38	5800
2001-07-19	13.40	13.89	13.35	13.89	14800
2001-07-20	13.62	13.89	13.47	13.68	1600
2001-07-23	13.66	13.68	12.88	13.28	3600
2001-07-24	13.68	13.70	13.56	13.70	6800
2001-07-25	13.82	13.86	13.50	13.86	2000
2001-07-26	13.50	14.19	13.50	13.78	10400
2001-07-27	13.93	14.20	13.77	13.95	7200
2001-07-30	13.54	13.75	13.47	13.59	17800
2001-07-31	13.50	14.01	13.50	13.61	15200
2001-08-01	13.93	13.93	13.93	13.93	800
2001-08-02	13.60	13.68	13.60	13.60	4000
2001-08-03	13.50	14.10	13.50	13.54	7800
2001-08-06	14.03	14.03	13.54	13.76	13000
2001-08-07	13.51	14.05	13.51	14.05	5800
2001-08-08	14.00	14.70	14.00	14.37	20200
2001-08-09	14.05	14.09	13.77	14.07	18600
2001-08-10	13.77	14.43	13.77	14.43	2800
2001-08-13	14.39	14.44	13.88	14.13	12000
2001-08-14	13.86	14.17	13.75	14.00	16800
2001-08-15	14.13	14.13	13.77	14.10	1800
2001-08-16	14.13	14.75	13.75	14.74	10800
2001-08-17	14.65	14.75	14.53	14.64	15800
2001-08-20	14.65	14.66	14.33	14.61	15400
2001-08-21	14.76	14.76	14.55	14.55	11000
2001-08-22	14.55	14.75	14.26	14.27	9600
2001-08-23	14.27	14.35	14.26	14.26	12800
2001-08-24	14.26	14.33	14.26	14.30	5000
2001-08-27	14.50	14.83	14.35	14.73	6400
2001-08-28	14.50	14.50	14.05	14.25	7400
2001-08-29	14.35	14.35	13.75	14.33	17400
2001-08-30	14.15	14.15	14.00	14.10	12600
2001-08-31	14.25	14.25	14.00	14.25	10400
2001-09-04	14.32	14.32	13.89	14.30	5400
2001-09-05	14.33	14.35	13.85	14.22	8200
2001-09-06	14.15	14.15	13.88	13.92	24800
2001-09-07	13.92	13.94	13.75	13.93	7600
2001-09-10	13.95	13.95	13.00	13.70	40000
2001-09-17	13.68	13.68	13.00	13.37	46200
2001-09-18	13.19	13.19	12.93	13.01	29600
2001-09-19	13.37	14.00	12.25	13.00	11600
2001-09-20	12.88	12.88	12.25	12.49	14000
2001-09-21	12.09	12.09	11.75	11.83	17400
2001-09-24	11.85	11.85	11.35	11.40	18200
2001-09-25	12.20	12.20	11.13	11.99	40000
2001-09-26	11.63	12.06	11.61	12.06	12000
2001-09-27	12.08	12.20	11.70	12.20	7800
2001-09-28	12.20	12.20	11.70	12.20	9400
2001-10-01	12.38	12.49	11.95	12.13	9000
2001-10-02	12.13	12.40	12.13	12.40	1600
2001-10-03	11.95	12.49	11.45	11.69	15200
2001-10-04	11.51	12.48	11.51	11.90	23000
2001-10-05	11.56	12.20	11.39	11.39	21800
2001-10-08	11.26	11.50	11.26	11.50	1800
2001-10-09	11.49	11.70	11.33	11.70	7600
2001-10-10	11.70	11.70	11.35	11.68	11600
2001-10-11	11.80	11.80	11.48	11.73	6800
2001-10-12	11.69	11.69	11.50	11.58	10800
2001-10-15	11.60	11.60	11.50	11.50	3600
2001-10-16	11.55	11.65	11.50	11.50	20400
2001-10-17	11.50	11.59	11.38	11.58	9800
2001-10-18	11.50	11.50	11.43	11.50	3600
2001-10-19	11.45	11.59	11.38	11.38	18200
2001-10-22	11.57	11.58	11.28	11.28	33000
2001-10-23	11.50	11.75	11.50	11.63	2400
2001-10-24	11.75	12.25	11.75	12.00	3200
2001-10-25	11.76	12.24	11.76	12.11	8600
2001-10-26	12.23	12.49	12.01	12.25	13600
2001-10-29	12.00	12.50	11.78	11.98	20000
2001-10-30	11.90	12.20	11.88	12.20	2000
2001-10-31	11.64	12.35	11.64	12.33	2000
2001-11-01	11.65	11.88	11.38	11.45	15200
2001-11-02	11.43	11.66	11.43	11.43	1800
2001-11-05	11.60	11.60	11.45	11.60	12800
2001-11-06	12.00	12.00	11.50	11.50	10600
2001-11-07	11.79	11.99	11.73	11.73	10000
2001-11-08	11.74	11.94	11.25	11.94	19000
2001-11-09	11.75	11.95	11.63	11.95	2800
2001-11-12	11.75	11.91	11.75	11.91	2000
2001-11-13	11.83	11.94	11.78	11.94	5200
2001-11-14	11.94	11.95	11.94	11.95	1400
2001-11-15	11.76	12.49	11.76	12.49	9600
2001-11-16	12.29	12.29	12.29	12.29	1000
2001-11-19	11.83	12.29	11.83	12.29	5800
2001-11-20	12.30	12.55	11.97	12.36	11000
2001-11-21	12.64	13.00	11.99	12.01	13800
2001-11-23	12.65	12.75	12.38	12.75	4600
2001-11-26	12.51	12.99	11.88	12.31	33600
2001-11-27	12.63	12.98	11.53	11.53	7800
2001-11-28	12.50	13.18	12.09	13.18	8400
2001-11-29	12.78	13.23	12.78	13.23	8200
2001-11-30	13.23	13.34	13.01	13.34	14000
2001-12-03	13.50	13.50	13.27	13.45	2800
2001-12-04	13.43	13.58	13.29	13.33	4000
2001-12-05	13.75	14.00	13.75	13.86	15200
2001-12-06	13.95	14.10	13.90	13.90	16800
2001-12-07	13.90	14.25	13.68	13.68	15600
2001-12-10	13.68	14.14	13.27	13.50	6200
2001-12-11	14.21	14.23	13.54	13.54	6000
2001-12-12	13.80	13.85	12.25	12.28	18800
2001-12-13	12.13	12.68	12.13	12.28	4600
2001-12-14	12.45	12.50	12.25	12.25	4600
2001-12-17	12.50	13.88	12.28	13.76	25200
2001-12-18	12.52	13.48	12.41	13.48	12800
2001-12-19	13.16	13.48	12.66	13.40	14800
2001-12-20	13.40	13.76	13.02	13.25	15800
2001-12-21	13.50	13.50	13.10	13.32	42800
2001-12-24	13.50	13.50	13.37	13.37	7600
2001-12-26	13.49	13.49	13.12	13.25	9000
2001-12-27	13.38	13.38	12.73	13.05	5400
2001-12-28	13.08	13.33	12.88	13.13	13600
2001-12-31	13.13	13.31	12.89	13.00	6400
2002-01-02	13.50	13.50	13.18	13.25	29800
2002-01-03	13.25	13.28	13.19	13.28	33800
2002-01-04	13.20	13.50	12.51	13.49	10200
2002-01-07	13.50	13.50	12.86	12.86	18000
2002-01-08	13.45	13.45	12.90	13.45	13800
2002-01-09	13.40	13.63	13.25	13.50	13800
2002-01-10	13.25	13.66	13.00	13.66	12600
2002-01-11	13.72	13.91	13.65	13.90	4200
2002-01-14	13.97	14.25	13.97	14.00	7200
2002-01-15	14.14	14.58	14.02	14.45	7000
2002-01-16	14.61	14.61	14.25	14.50	22400
2002-01-17	14.04	14.28	14.02	14.02	8200
2002-01-18	14.13	14.36	14.01	14.25	4600
2002-01-22	14.35	14.35	13.07	13.07	29400
2002-01-23	13.73	13.83	13.45	13.50	14000
2002-01-24	13.36	13.72	13.36	13.53	6200
2002-01-25	13.50	13.78	13.05	13.75	12800
2002-01-28	13.75	14.03	13.63	14.00	6400
2002-01-29	13.90	14.05	13.75	14.04	79200
2002-01-30	13.52	13.89	13.08	13.30	3800
2002-01-31	13.55	14.05	13.50	13.98	13600
2002-02-01	13.98	13.98	13.51	13.51	8200
2002-02-04	13.50	13.60	13.50	13.60	4200
2002-02-05	13.55	13.81	13.50	13.81	13000
2002-02-06	13.93	13.93	13.69	13.86	55400
2002-02-07	13.91	13.96	13.41	13.64	17000
2002-02-08	13.69	13.80	13.40	13.70	7200
2002-02-11	13.83	13.83	13.33	13.37	7600
2002-02-12	13.30	13.38	13.30	13.33	1800
2002-02-13	13.55	13.73	13.38	13.73	4200
2002-02-14	13.75	14.30	13.35	14.30	10400
2002-02-15	13.58	13.65	13.47	13.47	1800
2002-02-19	13.47	14.17	13.47	13.75	36800
2002-02-20	14.25	14.25	13.70	13.75	7800
2002-02-21	13.75	14.01	13.66	13.66	8000
2002-02-22	13.63	14.25	13.53	14.25	13400
2002-02-25	14.25	14.70	14.03	14.13	21800
2002-02-26	14.13	14.13	13.81	14.08	38800
2002-02-27	14.09	14.09	13.83	13.83	6200
2002-02-28	13.92	13.99	13.63	13.99	27200
2002-03-01	13.65	13.94	13.65	13.93	7600
2002-03-04	13.95	14.05	13.90	14.05	18200
2002-03-05	14.00	14.06	13.76	13.76	16800
2002-03-06	13.96	14.04	13.78	14.00	24800
2002-03-07	13.90	14.03	13.90	14.00	41600
2002-03-08	14.00	14.03	13.95	14.03	86200
2002-03-11	13.96	14.05	13.94	14.00	35000
2002-03-12	14.05	14.05	13.99	13.99	14200
2002-03-13	14.03	14.03	14.00	14.00	9200
2002-03-14	14.02	14.08	14.00	14.08	19400
2002-03-15	14.05	14.10	13.98	14.00	23600
2002-03-18	14.12	14.12	13.96	14.03	64800
2002-03-19	14.00	14.03	14.00	14.03	30200
2002-03-20	14.02	14.05	14.00	14.05	25400
2002-03-21	14.05	14.08	13.96	14.08	18800
2002-03-22	14.05	14.08	14.00	14.00	41400
2002-03-25	14.00	14.13	14.00	14.09	36000
2002-03-26	14.01	14.38	14.00	14.38	169400
2002-03-27	14.25	14.38	14.23	14.38	3200
2002-03-28	14.38	14.50	14.30	14.41	39000
2002-04-01	14.41	14.63	14.41	14.50	30600
2002-04-02	14.57	14.63	14.48	14.50	10200
2002-04-03	14.50	14.60	14.48	14.50	70600
2002-04-04	14.50	14.64	14.40	14.50	10000
2002-04-05	14.49	14.64	14.49	14.64	10800
2002-04-08	14.64	14.85	14.37	14.85	10800
2002-04-09	14.88	14.88	14.55	14.66	29800
2002-04-10	14.73	14.88	14.70	14.85	10600
2002-04-11	14.87	14.98	14.80	14.90	25600
2002-04-12	15.00	15.57	15.00	15.57	29200
2002-04-15	15.57	15.90	15.57	15.90	13800
2002-04-16	15.90	15.99	15.75	15.85	26400
2002-04-17	15.99	16.00	15.10	15.10	31000
2002-04-18	15.87	16.05	15.10	15.10	57000
2002-04-19	15.40	15.57	15.10	15.45	10600
2002-04-22	15.50	15.65	15.25	15.35	17600
2002-04-23	15.60	15.64	15.30	15.58	72400
2002-04-24	15.70	16.00	15.55	15.98	17200
2002-04-25	15.95	15.95	15.69	15.80	53200
2002-04-26	15.80	15.88	15.73	15.73	17800
2002-04-29	15.70	16.00	15.70	15.97	21400
2002-04-30	15.98	16.03	15.90	16.03	24800
2002-05-01	16.03	16.40	15.70	16.40	45800
2002-05-02	15.65	16.25	15.61	15.97	45000
2002-05-03	15.89	16.55	15.88	16.55	35800
2002-05-06	16.58	16.61	15.93	15.94	28600
2002-05-07	16.15	16.43	16.02	16.02	29400
2002-05-08	16.20	16.27	15.99	16.11	19800
2002-05-09	16.13	16.13	15.55	15.55	12800
2002-05-10	15.53	15.96	15.30	15.30	33000
2002-05-13	15.33	15.72	15.26	15.26	30600
2002-05-14	15.38	16.25	15.38	16.25	51800
2002-05-15	16.00	16.60	16.00	16.27	59600
2002-05-16	16.60	16.60	15.65	15.80	39800
2002-05-17	16.01	16.01	15.74	15.74	6800
2002-05-20	16.04	16.06	15.58	15.58	9400
2002-05-21	15.75	15.95	15.44	15.55	19600
2002-05-22	15.54	15.55	15.35	15.35	7800
2002-05-23	15.28	15.78	15.27	15.63	47800
2002-05-24	15.20	15.91	15.20	15.60	22400
2002-05-28	15.81	15.86	15.43	15.86	33800
2002-05-29	15.45	15.72	15.40	15.40	42600
2002-05-30	15.40	15.55	15.39	15.53	9400
2002-05-31	15.53	15.65	15.24	15.49	20400
2002-06-03	15.60	15.60	15.13	15.13	13200
2002-06-04	15.08	15.08	14.19	14.72	34600
2002-06-05	14.45	14.88	14.45	14.55	15800
2002-06-06	15.21	15.21	13.81	13.81	38800
2002-06-07	13.86	14.05	13.30	13.40	27000
2002-06-10	13.76	14.28	13.76	13.81	34600
2002-06-11	14.55	14.77	13.83	13.83	39000
2002-06-12	13.88	13.97	13.70	13.70	68000
2002-06-13	13.83	13.88	13.68	13.79	23000
2002-06-14	13.77	14.13	13.67	13.67	43000
2002-06-17	13.88	13.90	13.67	13.85	26600
2002-06-18	13.86	13.99	13.78	13.96	14600
2002-06-19	14.13	14.28	13.82	14.15	38000
2002-06-20	14.33	14.37	14.24	14.26	43400
2002-06-21	14.37	14.90	14.10	14.79	51000
2002-06-24	14.70	14.95	14.06	14.84	26000
2002-06-25	14.13	15.00	14.13	14.96	24600
2002-06-26	14.91	15.00	14.68	14.98	26800
2002-06-27	15.00	15.30	14.78	15.30	12200
2002-06-28	15.30	15.55	14.66	15.41	121800
2002-07-01	15.25	15.30	14.85	15.16	25000
2002-07-02	14.94	15.37	14.94	14.95	23200
2002-07-03	14.80	14.90	14.65	14.84	17200
2002-07-05	15.00	15.00	15.00	15.00	12800
2002-07-08	14.77	15.00	14.77	14.83	8200
2002-07-09	14.88	15.00	14.88	15.00	7600
2002-07-10	14.86	15.00	14.83	14.94	27800
2002-07-11	14.95	14.99	14.47	14.86	14600
2002-07-12	14.70	14.87	14.34	14.51	141000
2002-07-15	14.75	14.75	14.08	14.23	66200
2002-07-16	14.49	14.49	14.20	14.24	15400
2002-07-17	14.27	14.27	14.01	14.24	38600
2002-07-18	14.24	14.30	14.01	14.06	30000
2002-07-19	13.98	14.24	13.96	14.03	23600
2002-07-22	13.94	13.94	13.38	13.46	64800
2002-07-23	13.39	13.68	12.79	12.84	54400
2002-07-24	12.79	13.23	12.36	13.00	32600
2002-07-25	12.85	13.26	12.75	13.05	37400
2002-07-26	12.88	13.00	12.75	12.93	28200
2002-07-29	12.75	13.95	12.75	13.94	55800
2002-07-30	13.95	13.95	13.65	13.71	26400
2002-07-31	13.99	13.99	13.50	13.50	18200
2002-08-01	13.90	13.90	13.51	13.79	9000
2002-08-02	13.40	13.62	13.40	13.41	9800
2002-08-05	13.40	13.41	13.21	13.21	4200
2002-08-06	13.29	13.60	13.29	13.60	7800
2002-08-07	13.60	13.83	13.60	13.83	10000
2002-08-08	13.70	14.15	13.50	14.15	15400
2002-08-09	14.03	14.28	13.75	14.03	11800
2002-08-12	13.30	13.88	13.30	13.38	71600
2002-08-13	13.39	13.69	13.39	13.50	21600
2002-08-14	13.35	13.63	13.13	13.57	55800
2002-08-15	13.57	14.05	13.35	14.00	13000
2002-08-16	14.07	14.09	12.95	13.98	20000
2002-08-19	13.76	14.09	13.76	13.95	18400
2002-08-20	13.95	13.98	13.30	13.30	22200
2002-08-21	13.35	13.75	13.33	13.75	16200
2002-08-22	13.60	13.92	13.58	13.71	7600
2002-08-23	13.71	14.00	13.41	13.41	15800
2002-08-26	13.42	13.97	13.42	13.97	9400
2002-08-27	13.96	13.96	13.53	13.55	40400
2002-08-28	13.98	13.98	13.53	13.53	9000
2002-08-29	13.53	13.84	13.53	13.73	23600
2002-08-30	13.97	13.97	13.73	13.89	2000
2002-09-03	13.73	13.81	13.50	13.50	25800
2002-09-04	13.75	13.92	13.51	13.92	2600
2002-09-05	13.25	13.74	13.25	13.50	25200
2002-09-06	13.50	13.70	13.50	13.50	7600
2002-09-09	13.55	13.60	13.38	13.39	21000
2002-09-10	13.35	13.65	13.30	13.65	51200
2002-09-11	13.64	13.83	13.56	13.56	1400
2002-09-12	13.83	13.83	13.56	13.56	12000
2002-09-13	13.58	13.73	13.56	13.73	12400
2002-09-16	13.56	13.91	13.56	13.91	7800
2002-09-17	13.90	13.93	13.67	13.83	22200
2002-09-18	13.83	13.91	13.66	13.91	12400
2002-09-19	13.91	13.91	13.70	13.70	4800
2002-09-20	13.98	14.18	13.69	13.69	47200
2002-09-23	13.75	14.04	13.64	13.64	11400
2002-09-24	13.64	14.12	13.64	14.12	24600
2002-09-25	14.01	14.25	13.92	14.18	10000
2002-09-26	14.22	14.60	14.07	14.60	9400
2002-09-27	14.65	14.65	14.48	14.49	7200
2002-09-30	14.50	14.58	14.49	14.58	27800
2002-10-01	14.60	14.70	14.40	14.70	17600
2002-10-02	14.60	14.60	14.50	14.60	7400
2002-10-03	14.43	14.60	14.40	14.40	9400
2002-10-04	14.30	14.60	14.23	14.42	3000
2002-10-07	14.23	14.30	14.23	14.29	3000
2002-10-08	14.23	14.40	14.10	14.12	14000
2002-10-09	13.82	14.19	13.81	14.17	36200
2002-10-10	13.96	14.10	13.88	14.09	9400
2002-10-11	14.00	14.10	13.95	13.95	27200
2002-10-14	13.95	13.96	13.45	13.78	39000
2002-10-15	13.90	14.25	13.84	14.25	12400
2002-10-16	13.83	14.34	13.83	14.34	14800
2002-10-17	14.28	14.38	14.17	14.18	22400
2002-10-18	14.37	14.38	14.08	14.30	26200
2002-10-21	14.38	14.40	14.24	14.30	45200
2002-10-22	14.29	14.29	14.20	14.28	16800
2002-10-23	14.28	14.38	14.23	14.37	9200
2002-10-24	14.27	14.30	14.20	14.30	8000
2002-10-25	14.22	14.28	14.21	14.28	6200
2002-10-28	14.40	14.42	14.07	14.20	21800
2002-10-29	14.18	14.28	14.13	14.22	12000
2002-10-30	14.35	14.36	14.13	14.35	115600
2002-10-31	14.26	14.38	14.13	14.35	100000
2002-11-01	14.35	14.67	14.15	14.67	116600
2002-11-04	14.67	14.70	14.35	14.40	27000
2002-11-05	14.50	14.70	14.42	14.70	9200
2002-11-06	14.90	14.90	14.52	14.52	16600
2002-11-07	14.52	14.77	14.52	14.62	10600
2002-11-08	14.62	14.74	14.58	14.58	12800
2002-11-11	14.69	14.69	14.55	14.55	3800
2002-11-12	14.72	14.72	14.55	14.66	23400
2002-11-13	14.56	14.69	14.56	14.69	33400
2002-11-14	14.71	14.88	14.65	14.85	35600
2002-11-15	14.73	14.73	14.43	14.44	24600
2002-11-18	14.37	14.89	14.37	14.76	16400
2002-11-19	14.90	14.90	14.63	14.63	4600
2002-11-20	14.75	14.82	14.53	14.63	5000
2002-11-21	14.82	15.18	14.82	15.10	20400
2002-11-22	15.23	15.32	15.12	15.12	6600
2002-11-25	15.28	15.54	15.27	15.52	6000
2002-11-26	15.07	15.64	14.65	15.52	14200
2002-11-27	15.63	15.82	15.17	15.45	53800
2002-11-29	15.29	15.45	15.13	15.30	11800
2002-12-02	15.51	15.64	15.11	15.64	5200
2002-12-03	15.47	15.64	15.47	15.63	5800
2002-12-04	15.30	15.61	15.12	15.50	17600
2002-12-05	15.33	15.33	14.98	15.03	7200
2002-12-06	14.92	15.06	14.67	14.74	8800
2002-12-09	14.69	14.97	14.69	14.82	13000
2002-12-10	14.89	15.23	14.73	15.23	49800
2002-12-11	14.98	15.55	14.98	15.44	7800
2002-12-12	15.32	16.34	15.02	15.95	69600
2002-12-13	15.87	15.95	15.13	15.28	27600
2002-12-16	15.35	15.50	15.23	15.50	14000
2002-12-17	15.75	15.76	15.35	15.50	8800
2002-12-18	15.44	15.50	15.35	15.42	6600
2002-12-19	15.48	15.50	15.03	15.27	13800
2002-12-20	15.44	15.44	14.86	14.89	39800
2002-12-23	14.99	15.50	14.99	15.25	7200
2002-12-24	15.16	15.26	14.89	14.94	7400
2002-12-26	15.00	15.42	15.00	15.38	2800
2002-12-27	15.34	15.50	14.99	14.99	10600
2002-12-30	15.00	15.09	14.88	15.09	22800
2002-12-31	15.40	15.49	15.07	15.49	15400
2003-01-02	15.34	15.34	15.04	15.25	14000
2003-01-03	15.34	15.34	14.94	15.00	16200
2003-01-06	15.02	15.15	14.61	15.00	20600
2003-01-07	15.25	15.25	14.91	15.00	8400
2003-01-08	15.00	15.10	14.83	15.04	12800
2003-01-09	14.83	14.98	14.72	14.74	16400
2003-01-10	14.91	15.37	14.88	15.37	9800
2003-01-13	15.24	15.29	14.75	14.97	17200
2003-01-14	14.97	15.41	14.81	15.41	10200
2003-01-15	15.50	15.50	15.06	15.18	3800
2003-01-16	15.48	15.48	15.08	15.08	3400
2003-01-17	15.19	15.19	14.73	14.73	13400
2003-01-21	15.13	15.13	14.66	14.79	4400
2003-01-22	14.60	14.73	14.52	14.56	16600
2003-01-23	14.43	14.70	14.15	14.49	9400
2003-01-24	14.12	14.20	13.93	13.93	7000
2003-01-27	13.87	13.88	12.51	13.34	57000
2003-01-28	13.44	13.98	13.44	13.98	15600
2003-01-29	13.63	14.21	13.63	13.77	27000
2003-01-30	13.68	13.68	12.81	13.16	18800
2003-01-31	13.00	13.71	13.00	13.38	7600
2003-02-03	13.49	13.63	13.49	13.58	2000
2003-02-04	13.63	14.30	13.55	14.00	53600
2003-02-05	14.15	14.43	13.99	14.15	63000
2003-02-06	14.30	14.31	14.01	14.07	43800
2003-02-07	14.02	14.02	13.34	13.34	12400
2003-02-10	13.03	13.08	12.98	13.02	11400
2003-02-11	12.88	13.09	12.75	12.83	30600
2003-02-12	12.77	13.01	12.63	12.85	14000
2003-02-13	12.66	12.88	12.43	12.51	21000
2003-02-14	12.70	12.92	12.60	12.82	20800
2003-02-18	12.67	13.14	12.57	13.14	13200
2003-02-19	13.06	13.20	12.85	13.20	11600
2003-02-20	12.93	13.15	12.88	13.07	19000
2003-02-21	12.99	12.99	12.86	12.95	8800
2003-02-24	12.89	12.95	12.64	12.95	13200
2003-02-25	12.85	13.60	12.69	13.25	16000
2003-02-26	13.21	13.26	12.88	12.88	7000
2003-02-27	13.14	13.15	12.88	12.90	17600
2003-02-28	12.95	13.00	11.87	12.75	31800
2003-03-03	12.81	12.88	12.63	12.64	11200
2003-03-04	12.74	12.74	12.51	12.53	21200
2003-03-05	12.51	12.60	12.51	12.57	8000
2003-03-06	12.60	12.60	12.46	12.50	9800
2003-03-07	12.48	12.58	12.41	12.41	4400
2003-03-10	12.56	12.60	12.48	12.51	11800
2003-03-11	12.44	12.48	12.28	12.48	17000
2003-03-12	12.36	12.59	11.52	11.52	27600
2003-03-13	11.52	11.79	11.52	11.75	55200
2003-03-14	11.70	12.02	11.63	11.70	33400
2003-03-17	11.76	12.31	11.49	12.21	33400
2003-03-18	12.40	12.53	12.04	12.53	30200
2003-03-19	12.45	12.93	12.42	12.72	16000
2003-03-20	12.79	13.23	12.78	13.13	18200
2003-03-21	13.29	13.38	13.03	13.38	22800
2003-03-24	13.27	13.32	12.90	12.99	15600
2003-03-25	13.08	13.25	12.90	13.11	13400
2003-03-26	13.02	13.30	12.80	12.80	21200
2003-03-27	12.80	12.94	12.75	12.81	13200
2003-03-28	12.90	13.44	12.76	12.94	39400
2003-03-31	13.18	13.28	12.63	12.88	30800
2003-04-01	13.38	13.38	12.71	13.17	26000
2003-04-02	13.00	13.36	12.80	13.14	33000
2003-04-03	13.10	13.20	12.50	13.20	21600
2003-04-04	13.17	13.38	13.01	13.26	27600
2003-04-07	13.30	13.32	12.95	13.08	46600
2003-04-08	13.07	13.17	12.79	12.94	27400
2003-04-09	12.74	13.23	12.74	13.15	6000
2003-04-10	13.44	13.44	12.95	13.05	6600
2003-04-11	13.07	13.07	12.83	12.86	800
2003-04-14	13.21	13.21	12.96	13.05	26400
2003-04-15	12.97	13.78	12.97	13.63	18600
2003-04-16	13.60	13.75	13.38	13.50	27800
2003-04-17	13.69	13.75	13.28	13.50	19200
2003-04-21	13.50	13.63	12.91	13.60	13600
2003-04-22	13.60	13.64	12.58	13.31	19600
2003-04-23	12.98	13.75	12.98	13.75	15600
2003-04-24	13.50	13.75	13.15	13.58	7600
2003-04-25	13.67	13.67	13.18	13.40	5400
2003-04-28	13.46	13.89	13.46	13.68	4600
2003-04-29	13.65	13.80	13.56	13.79	6400
2003-04-30	13.72	13.73	13.50	13.50	6000
2003-05-01	13.51	13.52	13.23	13.37	15800
2003-05-02	13.05	13.67	13.01	13.38	11600
2003-05-05	12.69	13.90	12.69	13.39	15400
2003-05-06	13.10	13.50	12.75	13.32	27800
2003-05-07	13.62	13.62	13.11	13.43	21600
2003-05-08	13.46	13.50	13.30	13.30	7600
2003-05-09	13.33	13.60	13.21	13.50	7000
2003-05-12	13.52	13.89	13.52	13.76	26400
2003-05-13	13.75	13.77	13.37	13.76	25800
2003-05-14	13.90	13.90	13.43	13.48	1600
2003-05-15	13.82	13.84	13.42	13.51	5400
2003-05-16	13.90	13.90	12.25	12.30	42400
2003-05-19	12.39	12.62	12.10	12.27	17200
2003-05-20	12.20	12.20	11.55	12.20	42200
2003-05-21	11.94	12.44	11.90	12.44	12600
2003-05-22	12.45	12.54	12.20	12.32	24400
2003-05-23	12.49	12.49	12.20	12.21	20600
2003-05-27	12.49	12.55	12.22	12.48	6600
2003-05-28	12.48	12.49	12.28	12.28	4200
2003-05-29	12.38	13.01	12.38	12.80	21600
2003-05-30	12.82	12.88	12.38	12.55	70400
2003-06-02	12.74	12.87	12.44	12.80	25000
2003-06-03	12.76	13.00	12.76	13.00	3600
2003-06-04	13.25	13.25	12.76	12.99	18600
2003-06-05	12.92	13.70	12.56	13.15	41000
2003-06-06	13.33	13.34	13.01	13.16	5800
2003-06-09	13.10	13.31	13.00	13.00	17600
2003-06-10	13.02	13.49	12.99	13.48	17000
2003-06-11	13.44	13.75	13.39	13.74	18800
2003-06-12	13.63	13.75	13.38	13.70	21400
2003-06-13	13.70	13.87	13.62	13.78	28600
2003-06-16	13.32	13.80	13.28	13.61	13600
2003-06-17	13.51	14.00	13.50	13.85	33000
2003-06-18	13.30	14.25	13.30	14.24	16200
2003-06-19	13.90	14.23	13.87	14.17	11800
2003-06-20	13.88	14.25	13.83	14.15	19000
2003-06-23	14.09	14.12	13.67	13.70	15800
2003-06-24	13.70	14.22	13.51	14.22	42600
2003-06-25	13.59	14.25	13.21	14.22	20000
2003-06-26	13.58	13.75	13.23	13.23	25200
2003-06-27	13.52	13.85	13.26	13.37	18800
2003-06-30	13.56	13.78	13.01	13.71	35200
2003-07-01	13.75	14.25	13.13	14.25	25800
2003-07-02	13.53	14.94	13.53	14.94	29200
2003-07-03	13.58	14.75	13.58	14.21	10400
2003-07-07	14.45	14.74	13.36	14.33	25200
2003-07-08	14.50	14.75	14.50	14.75	17400
2003-07-09	14.63	14.73	14.38	14.64	26200
2003-07-10	14.70	14.70	14.04	14.14	7800
2003-07-11	14.01	14.60	14.01	14.53	7000
2003-07-14	14.61	14.74	14.37	14.55	10200
2003-07-15	14.49	14.59	14.15	14.30	10200
2003-07-16	14.30	14.47	14.02	14.46	25800
2003-07-17	14.09	14.25	14.09	14.15	27000
2003-07-18	14.12	14.14	13.96	14.14	16600
2003-07-21	14.01	14.10	13.53	13.78	7000
2003-07-22	13.78	13.88	13.54	13.58	7800
2003-07-23	13.68	13.68	13.51	13.51	4200
2003-07-24	13.71	13.87	13.41	13.41	15800
2003-07-25	13.51	13.51	13.26	13.34	14200
2003-07-28	13.38	13.38	13.15	13.16	17600
2003-07-29	13.24	13.36	13.16	13.24	4000
2003-07-30	13.37	13.88	13.09	13.09	26200
2003-07-31	13.14	13.83	13.14	13.62	22600
2003-08-01	13.54	13.66	13.50	13.50	15400
2003-08-04	13.52	13.95	13.04	13.06	17400
2003-08-05	13.30	13.93	13.13	13.53	18200
2003-08-06	13.43	13.43	13.05	13.05	11200
2003-08-07	13.03	13.12	12.94	13.12	11600
2003-08-08	13.05	13.05	12.88	12.88	5200
2003-08-11	12.89	13.18	12.88	12.89	11800
2003-08-12	13.12	13.43	13.12	13.43	27800
2003-08-13	13.41	13.51	13.36	13.40	14000
2003-08-14	13.16	13.54	13.13	13.54	9800
2003-08-15	13.50	13.75	13.50	13.50	10200
2003-08-18	13.95	14.33	13.53	14.05	6200
2003-08-19	14.05	14.40	13.93	14.17	10600
2003-08-20	14.32	14.32	13.50	14.01	16600
2003-08-21	14.32	14.32	14.09	14.09	30200
2003-08-22	14.18	14.20	13.51	13.55	15400
2003-08-25	13.68	13.68	13.55	13.58	34800
2003-08-26	13.55	13.80	13.51	13.80	17600
2003-08-27	13.67	14.33	13.67	14.23	8600
2003-08-28	14.41	14.41	13.82	14.15	19800
2003-08-29	14.25	14.27	13.94	14.18	6000
2003-09-02	14.15	14.42	14.00	14.32	22000
2003-09-03	14.45	14.50	14.16	14.29	42400
2003-09-04	14.53	14.53	14.28	14.41	10800
2003-09-05	14.25	14.35	14.07	14.10	8600
2003-09-08	13.88	14.32	13.88	14.32	23600
2003-09-09	14.30	14.30	13.90	13.90	2000
2003-09-10	14.13	14.30	13.93	13.95	15000
2003-09-11	14.15	14.53	13.62	13.83	8800
2003-09-12	13.51	14.19	13.51	14.19	10200
2003-09-15	14.20	14.38	13.88	14.29	6400
2003-09-16	14.03	14.50	14.00	14.02	6400
2003-09-17	14.17	14.46	14.15	14.37	7600
2003-09-18	14.04	14.37	14.02	14.25	4200
2003-09-19	14.15	14.27	13.50	13.50	39400
2003-09-22	13.71	13.71	13.50	13.55	24600
2003-09-23	13.50	13.75	13.50	13.74	23000
2003-09-24	13.63	13.74	13.50	13.50	7600
2003-09-25	13.62	13.75	13.50	13.50	11000
2003-09-26	13.51	13.52	13.50	13.50	17600
2003-09-29	13.58	13.66	13.51	13.51	6800
2003-09-30	13.51	13.75	13.43	13.50	14600
2003-10-01	13.62	13.74	13.51	13.74	12400
2003-10-02	13.66	13.76	13.58	13.76	3200
2003-10-03	13.76	13.95	13.76	13.95	16000
2003-10-06	13.92	14.33	13.92	14.33	7200
2003-10-07	14.49	14.58	13.89	14.56	20600
2003-10-08	14.88	14.96	13.75	14.54	15600
2003-10-09	14.68	14.98	14.33	14.73	8800
2003-10-10	14.55	14.68	14.54	14.54	2600
2003-10-13	14.44	14.99	14.44	14.98	8800
2003-10-14	14.91	15.00	14.74	14.98	7800
2003-10-15	15.05	15.13	14.64	14.73	7600
2003-10-16	14.81	14.88	14.56	14.59	16200
2003-10-17	14.81	14.86	14.50	14.50	8000
2003-10-20	14.53	14.53	14.21	14.29	4000
2003-10-21	14.21	14.24	14.01	14.23	10600
2003-10-22	14.04	14.21	13.88	13.88	19000
2003-10-23	13.93	14.14	13.91	14.03	6000
2003-10-24	14.06	14.06	13.88	13.97	12000
2003-10-27	13.88	14.23	13.88	14.03	10400
2003-10-28	14.01	14.88	14.01	14.88	17000
2003-10-29	14.82	15.15	14.21	15.13	23000
2003-10-30	14.79	15.38	14.79	15.35	30400
2003-10-31	15.15	15.44	15.00	15.00	12000
2003-11-03	15.34	15.99	15.06	15.61	36200
2003-11-04	15.87	15.98	15.11	15.73	47800
2003-11-05	15.73	15.87	15.44	15.85	9400
2003-11-06	16.00	16.00	14.90	15.83	9800
2003-11-07	15.90	15.97	15.40	15.56	15400
2003-11-10	15.58	15.86	15.38	15.38	20400
2003-11-11	15.14	15.52	15.13	15.50	11200
2003-11-12	15.62	15.78	15.46	15.75	17800
2003-11-13	15.67	15.98	15.67	15.84	17400
2003-11-14	15.98	15.99	15.62	15.87	14000
2003-11-17	15.53	16.16	15.26	15.61	5600
2003-11-18	15.55	15.75	15.23	15.23	5400
2003-11-19	15.26	15.93	15.02	15.93	10600
2003-11-20	15.85	15.94	15.27	15.75	25600
2003-11-21	15.52	15.78	15.52	15.68	19600
2003-11-24	16.16	16.24	15.65	16.05	28400
2003-11-25	15.87	16.63	15.87	16.30	28800
2003-11-26	16.50	16.75	16.37	16.75	20600
2003-11-28	16.79	17.01	16.79	17.01	11600
2003-12-01	17.25	17.33	16.99	17.33	23400
2003-12-02	17.32	17.33	17.12	17.22	7000
2003-12-03	16.80	17.00	16.45	16.45	15200
2003-12-04	16.52	16.64	16.45	16.45	8400
2003-12-05	16.45	16.80	16.45	16.65	13400
2003-12-08	16.45	16.93	16.45	16.58	13400
2003-12-09	16.51	16.85	16.45	16.52	13200
2003-12-10	16.48	16.69	16.26	16.62	5800
2003-12-11	16.75	16.99	16.01	16.75	21800
2003-12-12	16.38	16.71	16.38	16.51	9800
2003-12-15	16.74	17.00	16.43	16.43	13600
2003-12-16	16.29	16.63	15.89	16.25	6200
2003-12-17	15.63	16.50	15.55	16.50	5200
2003-12-18	16.36	16.55	16.12	16.29	10400
2003-12-19	16.72	16.82	16.11	16.37	14000
2003-12-22	16.40	16.40	15.85	16.00	14000
2003-12-23	15.76	16.72	15.76	16.72	34000
2003-12-24	16.85	16.92	16.68	16.68	9800
2003-12-26	16.74	16.76	16.26	16.64	11400
2003-12-29	16.75	17.00	16.26	17.00	12000
2003-12-30	17.03	17.38	17.00	17.37	26800
2003-12-31	17.04	17.20	16.54	16.54	14800
2004-01-02	16.12	16.82	15.98	16.68	48800
2004-01-05	16.72	16.72	16.44	16.70	10000
2004-01-06	16.56	16.74	16.32	16.34	22200
2004-01-07	16.70	16.70	16.03	16.46	12000
2004-01-08	16.44	16.44	15.75	16.42	18200
2004-01-09	16.06	16.11	15.75	15.75	3200
2004-01-12	15.95	16.00	15.53	15.77	14200
2004-01-13	15.52	16.19	15.52	16.19	14200
2004-01-14	16.25	16.49	16.01	16.49	13600
2004-01-15	15.38	16.20	15.30	16.20	22400
2004-01-16	16.23	16.24	15.76	15.76	31800
2004-01-20	16.00	16.00	15.72	15.72	14400
2004-01-21	15.64	15.76	15.44	15.44	4600
2004-01-22	15.75	15.75	15.61	15.68	6800
2004-01-23	15.64	15.75	15.59	15.75	21200
2004-01-26	15.75	15.83	15.52	15.83	9000
2004-01-27	15.99	15.99	15.51	15.77	6800
2004-01-28	15.51	15.51	15.02	15.02	6000
2004-01-29	15.03	15.15	15.00	15.00	9000
2004-01-30	15.17	15.20	15.00	15.00	4200
2004-02-02	15.01	15.19	14.87	14.93	8200
2004-02-03	15.20	15.20	14.76	14.85	8000
2004-02-04	14.80	15.07	14.25	14.42	23200
2004-02-05	14.65	14.72	14.43	14.50	5200
2004-02-06	14.75	15.00	14.52	15.00	5400
2004-02-09	14.76	15.00	14.76	14.93	9800
2004-02-10	14.67	15.33	14.67	15.33	20800
2004-02-11	15.37	15.37	15.17	15.37	2800
2004-02-12	15.38	15.57	15.28	15.28	3000
2004-02-13	15.62	15.75	15.15	15.15	21600
2004-02-17	15.62	15.75	15.33	15.73	9200
2004-02-18	15.60	15.75	15.55	15.55	9800
2004-02-19	15.85	15.98	15.48	15.48	15400
2004-02-20	16.00	16.09	15.36	15.84	9600
2004-02-23	15.55	15.99	15.55	15.83	27800
2004-02-24	15.81	16.17	15.81	16.15	7400
2004-02-25	15.99	16.39	15.91	16.39	18600
2004-02-26	16.43	17.10	16.40	17.08	17200
2004-02-27	16.67	17.23	16.51	17.05	19200
2004-03-01	17.20	17.25	16.53	17.25	17000
2004-03-02	16.85	16.85	15.75	15.99	32200
2004-03-03	15.54	15.86	15.50	15.60	18400
2004-03-04	15.85	16.21	15.50	16.21	14400
2004-03-05	16.18	16.56	16.16	16.18	12400
2004-03-08	16.50	16.68	16.33	16.33	6800
2004-03-09	16.67	16.67	16.25	16.25	2800
2004-03-10	16.00	16.10	15.31	15.31	11200
2004-03-11	15.61	15.61	15.08	15.13	14400
2004-03-12	15.62	15.87	15.23	15.87	13800
2004-03-15	15.70	15.84	15.28	15.59	17800
2004-03-16	15.27	15.27	14.56	14.56	17400
2004-03-17	14.87	15.40	14.79	15.40	8600
2004-03-18	15.34	15.34	15.01	15.02	10200
2004-03-19	14.93	14.93	14.56	14.72	19200
2004-03-22	14.58	14.79	14.39	14.69	17000
2004-03-23	14.80	14.80	14.31	14.31	17400
2004-03-24	14.36	14.59	14.28	14.33	8600
2004-03-25	14.33	14.99	14.25	14.87	18800
2004-03-26	14.94	15.05	14.52	14.97	11400
2004-03-29	14.91	15.48	14.77	15.38	15800
2004-03-30	15.46	15.75	15.43	15.75	27000
2004-03-31	15.82	16.31	15.63	16.25	46800
2004-04-01	16.15	16.74	16.15	16.63	29400
2004-04-02	16.74	17.13	16.61	16.83	23200
2004-04-05	16.81	17.25	16.81	17.24	44800
2004-04-06	16.94	17.25	16.94	17.04	14400
2004-04-07	17.19	17.30	16.99	17.30	9800
2004-04-08	17.32	17.47	17.30	17.35	13800
2004-04-12	17.13	17.35	16.94	17.33	16600
2004-04-13	17.25	17.25	16.75	16.87	11400
2004-04-14	16.82	16.97	16.57	16.69	16200
2004-04-15	16.67	16.67	16.27	16.53	14000
2004-04-16	16.60	16.78	16.38	16.75	11400
2004-04-19	16.75	16.85	16.72	16.77	8600
2004-04-20	16.87	16.99	16.50	16.63	5400
2004-04-21	16.48	16.90	16.38	16.83	17200
2004-04-22	16.73	17.42	16.70	17.40	41400
2004-04-23	17.02	17.59	17.02	17.59	5200
2004-04-26	17.54	17.93	17.54	17.93	25200
2004-04-27	17.95	18.13	17.95	18.03	24800
2004-04-28	17.91	18.12	17.50	17.62	26000
2004-04-29	17.74	18.07	17.35	17.35	25200
2004-04-30	17.26	17.56	17.17	17.43	16600
2004-05-03	17.55	17.58	17.31	17.43	22800
2004-05-04	17.45	17.50	17.26	17.43	13800
2004-05-05	17.47	17.47	17.24	17.24	4800
2004-05-06	17.13	17.20	16.66	16.88	16800
2004-05-07	16.80	17.04	16.34	16.34	26000
2004-05-10	16.10	16.93	16.10	16.58	30600
2004-05-11	16.54	16.95	16.33	16.95	20000
2004-05-12	16.71	17.00	16.55	17.00	14000
2004-05-13	17.09	17.09	16.63	16.63	6200
2004-05-14	16.59	16.70	16.53	16.58	9000
2004-05-17	16.63	17.37	16.50	16.89	30400
2004-05-18	16.75	17.25	16.75	17.13	21800
2004-05-19	17.34	17.58	17.16	17.30	19600
2004-05-20	17.31	17.50	17.31	17.48	29400
2004-05-21	17.49	17.62	17.25	17.38	17200
2004-05-24	17.40	17.50	17.37	17.50	8200
2004-05-25	17.35	18.00	17.31	18.00	36400
2004-05-26	17.76	17.92	17.63	17.92	18200
2004-05-27	17.99	18.04	17.79	18.04	14200
2004-05-28	18.00	18.10	17.56	17.58	13800
2004-06-01	17.55	17.79	17.41	17.63	20800
2004-06-02	17.81	17.81	17.15	17.25	25600
2004-06-03	17.14	17.23	16.69	17.00	30800
2004-06-04	16.80	17.45	16.80	17.14	18200
2004-06-07	17.26	17.87	17.09	17.66	13200
2004-06-08	17.75	18.47	17.66	18.40	20400
2004-06-09	18.41	18.45	18.00	18.00	21200
2004-06-10	18.21	18.35	18.08	18.35	45600
2004-06-14	18.34	18.45	17.92	18.16	74800
2004-06-15	17.93	18.50	17.93	18.30	41600
2004-06-16	18.30	18.41	18.28	18.38	25600
2004-06-17	18.54	18.62	18.31	18.47	42600
2004-06-18	18.49	18.63	17.93	18.28	65600
2004-06-21	18.32	18.37	18.27	18.30	14200
2004-06-22	18.25	18.37	17.83	18.30	53400
2004-06-23	18.38	18.44	17.93	18.27	30400
2004-06-24	18.31	18.40	17.94	17.94	29400
2004-06-25	18.19	18.51	18.19	18.50	58200
2004-06-28	18.40	18.55	18.40	18.55	34000
2004-06-29	18.18	18.95	18.18	18.94	43200
2004-06-30	18.98	19.15	18.80	19.08	48600
2004-07-01	18.99	19.12	18.99	19.00	53200
2004-07-02	19.10	19.10	19.02	19.05	13000
2004-07-06	19.01	19.10	18.50	18.50	14000
2004-07-07	18.43	19.11	18.43	18.94	97400
2004-07-08	18.98	19.03	18.58	18.58	9800
2004-07-09	18.91	18.91	18.49	18.49	12200
2004-07-12	18.41	18.95	18.41	18.94	23200
2004-07-13	18.60	19.01	18.60	18.91	16800
2004-07-14	18.93	19.04	18.65	18.92	54000
2004-07-15	18.90	18.95	18.52	18.52	22800
2004-07-16	18.51	18.85	18.51	18.52	16000
2004-07-19	18.70	18.84	18.48	18.60	21800
2004-07-20	18.71	18.99	18.52	18.97	24800
2004-07-21	19.04	19.33	18.51	18.51	118400
2004-07-22	18.66	19.11	18.31	18.31	46400
2004-07-23	18.54	18.73	18.26	18.52	32200
2004-07-26	18.26	18.55	18.26	18.55	37000
2004-07-27	18.39	18.58	18.39	18.49	20000
2004-07-28	18.39	18.52	18.27	18.50	27000
2004-07-29	18.40	18.66	18.36	18.46	12400
2004-07-30	18.53	18.56	18.42	18.56	12000
2004-08-02	18.40	18.43	17.80	18.10	40600
2004-08-03	18.03	18.10	17.88	18.03	24600
2004-08-04	17.95	18.49	17.77	18.46	12400
2004-08-05	17.90	18.58	17.90	18.21	39800
2004-08-06	18.21	18.46	17.76	18.00	22400
2004-08-09	17.81	18.06	17.76	17.93	19000
2004-08-10	17.95	18.55	17.92	18.55	16000
2004-08-11	18.23	19.22	18.23	19.18	40400
2004-08-12	19.02	19.02	18.44	18.44	5600
2004-08-13	18.38	18.74	18.29	18.74	16200
2004-08-16	18.72	19.01	18.45	19.01	26400
2004-08-17	19.03	19.06	18.80	18.96	25000
2004-08-18	19.05	19.05	18.87	18.90	15600
2004-08-19	18.90	19.05	18.90	18.96	18800
2004-08-20	19.05	19.15	18.94	19.15	6000
2004-08-23	18.95	19.31	18.94	18.95	21200
2004-08-24	19.27	19.27	18.45	18.77	23000
2004-08-25	18.85	19.45	18.50	18.75	31800
2004-08-26	19.20	19.20	18.67	18.93	38000
2004-08-27	18.84	19.24	18.60	19.24	6000
2004-08-30	18.86	19.25	18.79	18.79	18400
2004-08-31	18.74	18.99	18.52	18.56	19800
2004-09-01	18.99	19.46	18.29	18.69	37600
2004-09-02	18.29	19.98	18.15	19.98	41400
2004-09-03	19.01	19.98	19.01	19.79	25000
2004-09-07	19.99	20.13	19.51	20.13	22400
2004-09-08	20.13	20.13	19.61	19.86	36000
2004-09-09	20.05	20.05	19.71	19.95	22400
2004-09-10	20.02	20.15	19.82	20.15	34400
2004-09-13	20.15	20.20	20.06	20.10	43000
2004-09-14	20.10	20.10	19.78	19.79	23800
2004-09-15	19.72	19.96	19.59	19.71	13200
2004-09-16	19.83	19.88	19.70	19.88	23400
2004-09-17	19.95	19.98	19.60	19.83	33200
2004-09-20	19.94	20.24	19.94	20.05	30800
2004-09-21	20.24	20.85	19.90	20.82	74800
2004-09-22	20.75	20.75	20.26	20.26	24800
2004-09-23	20.35	20.62	20.26	20.62	7000
2004-09-24	20.27	20.70	20.27	20.54	2600
2004-09-27	20.26	20.60	20.18	20.26	17600
2004-09-28	20.60	20.62	20.40	20.50	5600
2004-09-29	20.58	20.68	20.44	20.65	17200
2004-09-30	20.87	20.87	20.49	20.49	14600
2004-10-01	20.26	21.11	20.26	21.00	21600
2004-10-04	21.13	22.00	21.00	21.88	32800
2004-10-05	21.90	21.97	21.45	21.69	31400
2004-10-06	21.39	22.00	21.39	22.00	15200
2004-10-07	21.90	21.90	21.35	21.35	13600
2004-10-08	21.44	21.44	21.01	21.06	13200
2004-10-11	20.93	21.55	20.79	21.55	31800
2004-10-12	21.08	21.08	21.03	21.03	22200
2004-10-13	21.01	21.08	20.79	20.84	19600
2004-10-14	20.81	21.08	20.81	20.88	29800
2004-10-15	20.76	21.08	20.76	21.00	12200
2004-10-18	20.76	21.33	20.76	20.81	11000
2004-10-19	20.88	21.28	20.73	20.73	7800
2004-10-20	20.94	21.01	20.76	20.88	8800
2004-10-21	20.94	21.24	20.93	21.01	6600
2004-10-22	21.25	21.58	21.25	21.47	11200
2004-10-25	21.23	21.75	21.22	21.22	21400
2004-10-26	21.00	21.50	20.88	21.04	12600
2004-10-27	20.92	21.83	20.76	21.83	12800
2004-10-28	21.44	21.95	21.44	21.95	9000
2004-10-29	21.62	21.84	21.61	21.65	12000
2004-11-01	21.41	22.10	21.41	22.10	26000
2004-11-02	21.79	23.02	21.79	22.51	63200
2004-11-03	22.58	23.47	22.58	23.47	31400
2004-11-04	23.25	24.76	23.20	24.68	91800
2004-11-05	24.30	24.64	24.29	24.46	42000
2004-11-08	24.38	24.55	24.38	24.42	22800
2004-11-09	24.55	24.55	24.44	24.50	11000
2004-11-10	24.18	24.50	24.09	24.48	17600
2004-11-11	23.97	24.50	23.97	24.50	26600
2004-11-12	24.30	24.50	24.30	24.45	33600
2004-11-15	24.10	24.45	24.10	24.40	27000
2004-11-16	23.61	24.39	23.61	24.26	25400
2004-11-17	23.98	24.50	23.98	24.29	50200
2004-11-18	24.37	24.47	24.15	24.47	19600
2004-11-19	23.99	24.43	23.99	24.37	51000
2004-11-22	24.01	24.38	24.01	24.38	31000
2004-11-23	24.38	24.50	24.27	24.42	68000
2004-11-24	24.42	24.50	24.30	24.30	32600
2004-11-26	24.02	24.31	24.02	24.27	1800
2004-11-29	24.70	24.70	24.35	24.47	34600
2004-11-30	24.14	24.55	24.13	24.29	22600
2004-12-01	24.40	24.50	24.31	24.48	51800
2004-12-02	24.43	24.50	24.31	24.50	10800
2004-12-03	24.33	24.38	24.10	24.10	8800
2004-12-06	24.10	24.50	24.04	24.38	18400
2004-12-07	24.49	24.67	24.29	24.67	38000
2004-12-08	24.75	24.76	24.63	24.63	20000
2004-12-09	24.62	24.75	24.62	24.75	8400
2004-12-10	24.96	24.96	24.42	24.96	22000
2004-12-13	24.88	25.07	24.76	24.80	29000
2004-12-14	25.04	25.59	24.91	25.46	20600
2004-12-15	25.18	25.61	25.04	25.29	40000
2004-12-16	25.31	25.67	24.70	25.02	41200
2004-12-17	24.64	25.30	24.64	25.15	215200
2004-12-20	25.10	25.66	25.10	25.35	30000
2004-12-21	25.75	25.75	25.15	25.63	42600
2004-12-22	25.68	25.82	24.36	25.53	126000
2004-12-23	25.79	25.79	25.47	25.50	30200
2004-12-27	25.50	25.50	25.10	25.15	34800
2004-12-28	24.88	25.15	24.88	25.03	28800
2004-12-29	25.44	25.44	24.21	25.01	23200
2004-12-30	24.69	25.36	24.69	25.16	68000
2004-12-31	25.01	25.30	25.01	25.10	15200
2005-01-03	24.92	24.92	24.20	24.41	63400
2005-01-04	24.70	24.70	24.34	24.60	35600
2005-01-05	24.00	24.57	24.00	24.13	40600
2005-01-06	24.06	24.60	24.06	24.40	17000
2005-01-07	24.37	24.41	24.08	24.24	63200
2005-01-10	24.18	24.18	23.74	23.84	71200
2005-01-11	23.74	24.00	23.58	23.93	39200
2005-01-12	24.04	24.09	23.54	24.05	32200
2005-01-13	24.19	24.19	23.50	23.90	46800
2005-01-14	23.63	24.55	23.63	24.49	76800
2005-01-18	24.28	24.69	24.09	24.58	25200
2005-01-19	24.60	25.00	24.60	24.87	49800
2005-01-20	24.43	24.75	24.43	24.75	17600
2005-01-21	24.52	24.58	24.27	24.35	52600
2005-01-24	24.63	24.63	24.02	24.26	9600
2005-01-25	24.27	24.49	23.87	23.87	14400
2005-01-26	24.00	24.88	23.89	24.88	10000
2005-01-27	24.90	25.01	24.60	25.01	10000
2005-01-28	24.82	24.93	24.48	24.75	12000
2005-01-31	24.72	24.95	24.51	24.95	5200
2005-02-01	25.08	26.17	24.77	26.17	48600
2005-02-02	26.25	26.40	25.88	26.01	20200
2005-02-03	26.50	26.65	25.67	26.65	24200
2005-02-04	26.68	26.99	26.44	26.99	13800
2005-02-07	27.00	27.13	26.38	26.55	31400
2005-02-08	26.27	26.34	25.78	26.34	13600
2005-02-09	26.37	26.63	25.01	25.10	19400
2005-02-10	25.00	25.18	24.72	24.88	11400
2005-02-11	25.28	25.71	24.72	25.56	11200
2005-02-14	25.16	25.16	24.78	25.08	31600
2005-02-15	24.77	25.45	24.77	25.34	45200
2005-02-16	25.36	25.49	24.81	25.08	15200
2005-02-17	25.37	25.40	23.79	24.04	20800
2005-02-18	23.99	24.22	23.77	23.79	16800
2005-02-22	23.80	24.20	23.00	23.19	53200
2005-02-23	23.04	23.75	22.91	23.34	91000
2005-02-24	23.58	23.69	22.91	23.30	23000
2005-02-25	23.72	23.87	23.25	23.69	18600
2005-02-28	23.97	23.97	23.18	23.27	8800
2005-03-01	23.22	23.32	22.97	23.10	49800
2005-03-02	23.45	23.45	22.81	23.18	22400
2005-03-03	23.36	23.48	22.83	22.97	24600
2005-03-04	23.04	23.46	23.04	23.32	7400
2005-03-07	23.03	23.63	23.00	23.63	13400
2005-03-08	23.51	23.52	23.03	23.03	21400
2005-03-09	22.65	23.05	22.65	23.05	12200
2005-03-10	22.86	23.03	22.81	23.03	32400
2005-03-11	22.85	23.06	22.73	22.83	26600
2005-03-14	22.74	23.40	22.41	22.55	44200
2005-03-15	22.42	22.75	22.14	22.41	24800
2005-03-16	22.60	22.60	22.08	22.28	9600
2005-03-17	22.50	22.60	22.20	22.60	14200
2005-03-18	22.61	22.61	21.90	21.99	248600
2005-03-21	22.33	22.36	22.20	22.35	25600
2005-03-22	22.14	22.37	22.14	22.36	23400
2005-03-23	22.25	22.46	22.19	22.19	14200
2005-03-24	22.34	23.31	21.97	22.67	103200
2005-03-28	22.75	23.80	22.71	23.12	102200
2005-03-29	23.07	23.71	22.66	22.78	71400
2005-03-30	22.96	23.42	22.76	22.78	127000
2005-03-31	22.75	23.84	22.75	23.40	128200
2005-04-01	23.09	23.65	22.29	22.30	43600
2005-04-04	22.34	22.68	22.27	22.50	24000
2005-04-05	22.42	23.58	22.36	22.98	90600
2005-04-06	23.01	23.83	23.01	23.26	72000
2005-04-07	23.50	23.67	23.30	23.45	19800
2005-04-08	23.49	23.74	23.10	23.23	51400
2005-04-11	23.22	23.41	22.70	22.82	43000
2005-04-12	22.87	22.87	21.84	22.06	88000
2005-04-13	22.29	22.29	21.75	21.80	28200
2005-04-14	21.93	22.44	21.85	21.95	29600
2005-04-15	21.91	22.17	21.34	21.34	44600
2005-04-18	21.25	21.78	21.15	21.59	41000
2005-04-19	21.63	22.39	21.30	22.01	64600
2005-04-20	22.02	22.27	21.72	21.89	35400
2005-04-21	22.10	23.06	22.04	22.70	51200
2005-04-22	22.55	22.70	21.70	21.94	64000
2005-04-25	21.67	22.64	21.67	22.20	94000
2005-04-26	22.35	22.53	22.14	22.51	35600
2005-04-27	21.93	22.00	21.13	21.13	95400
2005-04-28	20.88	20.88	18.77	18.91	107800
2005-04-29	18.76	19.36	18.76	19.27	62600
2005-05-02	19.00	19.64	19.00	19.64	22000
2005-05-03	19.66	19.82	19.57	19.81	9000
2005-05-04	19.46	20.15	19.46	20.10	26000
2005-05-05	20.25	20.30	20.05	20.14	10400
2005-05-06	20.26	20.45	20.18	20.31	25200
2005-05-09	20.37	20.66	20.13	20.66	27200
2005-05-10	20.47	21.01	20.47	20.78	28800
2005-05-11	20.90	21.01	20.78	20.86	22600
2005-05-12	20.99	21.18	20.79	20.92	15400
2005-05-13	20.55	20.61	20.30	20.39	21400
2005-05-16	20.39	20.71	20.39	20.65	47400
2005-05-17	20.08	20.56	19.84	20.46	69800
2005-05-18	20.71	22.00	20.63	21.98	77600
2005-05-19	22.02	22.24	21.89	21.89	52200
2005-05-20	21.79	22.16	21.72	22.16	50200
2005-05-23	21.90	22.11	21.73	21.82	76600
2005-05-24	21.64	21.90	21.48	21.69	53800
2005-05-25	21.54	21.81	21.25	21.31	51000
2005-05-26	21.23	21.65	21.23	21.46	82000
2005-05-27	21.29	21.73	21.26	21.38	33600
2005-05-31	21.26	21.63	21.26	21.40	12400
2005-06-01	21.69	21.99	21.49	21.91	23400
2005-06-02	21.62	21.72	21.09	21.28	34400
2005-06-03	21.30	21.41	20.89	20.96	41400
2005-06-06	20.76	21.63	20.76	21.47	12400
2005-06-07	21.79	21.93	21.48	21.63	10800
2005-06-08	21.74	21.74	21.12	21.34	36400
2005-06-09	21.14	21.39	21.02	21.33	24400
2005-06-10	21.18	21.30	21.02	21.02	7200
2005-06-13	20.92	21.00	20.68	20.80	14800
2005-06-14	20.68	21.57	20.68	21.56	19600
2005-06-15	21.24	21.45	20.75	21.36	30800
2005-06-16	21.48	21.84	21.30	21.84	22400
2005-06-17	19.51	21.77	19.51	21.26	236600
2005-06-20	21.18	21.26	20.64	20.78	19800
2005-06-21	20.68	21.00	20.68	20.71	11800
2005-06-22	20.54	20.63	20.13	20.13	18800
2005-06-23	20.04	20.43	19.47	19.62	56400
2005-06-24	19.61	19.67	19.40	19.63	137000
2005-06-27	19.51	19.59	19.28	19.30	60400
2005-06-28	19.21	19.53	19.10	19.10	56400
2005-06-29	19.03	19.32	19.03	19.32	46800
2005-06-30	19.01	19.54	18.88	19.41	52600
2005-07-01	19.20	19.53	19.19	19.47	24400
2005-07-05	19.43	20.15	19.35	20.12	19000
2005-07-06	20.09	20.09	19.57	19.65	16600
2005-07-07	19.45	20.06	19.45	19.91	10200
2005-07-08	20.10	21.25	20.09	21.24	61200
2005-07-11	21.38	22.79	21.38	22.46	34200
2005-07-12	22.68	22.68	21.45	22.14	32400
2005-07-13	22.06	22.09	21.66	21.91	18000
2005-07-14	21.75	22.22	20.50	21.06	33000
2005-07-15	21.04	21.07	20.45	20.71	13400
2005-07-18	20.42	20.61	20.24	20.61	4200
2005-07-19	20.75	21.08	20.70	21.08	23600
2005-07-20	20.60	22.17	20.60	22.01	16800
2005-07-21	22.13	22.13	21.48	21.48	15000
2005-07-22	21.54	21.61	20.79	21.41	8800
2005-07-25	21.39	21.60	21.28	21.55	6800
2005-07-26	21.50	21.70	21.14	21.37	12000
2005-07-27	20.97	21.73	20.72	20.94	117000
2005-07-28	21.19	21.20	20.65	20.94	64200
2005-07-29	20.84	21.05	20.44	20.46	13800
2005-08-01	20.53	20.58	20.22	20.39	15600
2005-08-02	20.63	21.13	20.46	21.00	41000
2005-08-03	20.96	20.96	20.52	20.75	5600
2005-08-04	20.56	20.56	20.01	20.01	24400
2005-08-05	20.26	20.26	19.70	19.96	19400
2005-08-08	19.78	20.41	19.55	20.39	29200
2005-08-09	20.43	20.76	20.43	20.57	8000
2005-08-10	20.60	21.05	20.53	21.00	41200
2005-08-11	21.05	21.11	20.86	20.95	9600
2005-08-12	20.83	21.07	19.96	19.99	20600
2005-08-15	19.95	20.36	19.95	20.22	9000
2005-08-16	19.96	20.24	19.96	20.00	28000
2005-08-17	19.96	20.40	19.94	20.17	8400
2005-08-18	20.21	20.26	19.75	20.05	6200
2005-08-19	19.94	20.24	19.85	19.87	27000
2005-08-22	19.62	19.65	19.33	19.42	23200
2005-08-23	19.22	19.26	18.97	19.08	20200
2005-08-24	19.17	19.48	18.99	18.99	23400
2005-08-25	19.34	19.34	19.03	19.07	13400
2005-08-26	18.88	19.07	18.50	18.50	24000
2005-08-29	18.54	18.98	18.49	18.93	29800
2005-08-30	19.05	19.18	18.87	19.09	15200
2005-08-31	19.14	19.50	19.00	19.45	25800
2005-09-01	19.25	19.48	19.04	19.07	23600
2005-09-02	19.10	19.25	18.95	19.25	11800
2005-09-06	19.42	19.44	18.78	19.09	23800
2005-09-07	19.40	19.44	18.94	19.17	11400
2005-09-08	19.09	19.35	18.79	19.00	16200
2005-09-09	19.00	19.00	18.39	18.41	40800
2005-09-12	18.54	18.72	18.41	18.43	23200
2005-09-13	18.26	18.59	18.15	18.39	38400
2005-09-14	18.63	18.66	18.42	18.58	45600
2005-09-15	18.53	18.75	18.51	18.60	33200
2005-09-16	18.53	18.75	18.50	18.50	424000
2005-09-19	18.71	18.72	18.35	18.45	24000
2005-09-20	18.34	18.67	18.28	18.50	51200
2005-09-21	18.46	18.50	18.00	18.00	45600
2005-09-22	18.09	18.37	17.95	18.03	15200
2005-09-23	18.22	18.39	18.05	18.09	47000
2005-09-26	18.39	18.55	18.28	18.40	26600
2005-09-27	18.46	18.46	18.02	18.20	36400
2005-09-28	18.13	18.18	17.88	17.88	45600
2005-09-29	17.92	18.42	17.92	18.24	9600
2005-09-30	18.38	18.53	18.07	18.36	14800
2005-10-03	18.25	18.58	18.10	18.10	28200
2005-10-04	18.33	18.33	16.94	17.05	31200
2005-10-05	17.12	17.14	16.12	16.12	24800
2005-10-06	16.35	16.39	15.93	16.04	25200
2005-10-07	15.90	16.81	15.90	16.81	24400
2005-10-10	17.02	17.02	16.03	16.46	22600
2005-10-11	16.51	16.68	16.22	16.30	12600
2005-10-12	16.30	16.66	16.25	16.28	21000
2005-10-13	16.11	16.73	16.03	16.03	24400
2005-10-14	16.00	16.10	15.63	15.81	15600
2005-10-17	15.87	15.98	15.72	15.81	12000
2005-10-18	16.18	16.18	15.69	15.76	21200
2005-10-19	15.90	16.17	15.81	15.99	15000
2005-10-20	16.01	16.01	15.60	15.65	11800
2005-10-21	15.55	16.06	15.47	15.70	28600
2005-10-24	15.80	16.53	15.80	16.42	13200
2005-10-25	17.24	18.18	16.67	16.93	41000
2005-10-26	16.63	17.63	16.54	17.23	25400
2005-10-27	17.17	17.85	16.35	16.42	33000
2005-10-28	16.30	16.90	16.30	16.90	42800
2005-10-31	17.03	17.38	16.93	17.08	22210
2005-11-01	17.21	17.66	17.13	17.66	14200
2005-11-02	17.69	18.23	17.60	18.13	17800
2005-11-03	17.93	18.18	17.77	17.81	16800
2005-11-04	18.03	18.13	17.83	18.10	41200
2005-11-07	18.07	18.19	17.99	18.15	21200
2005-11-08	17.85	18.16	17.85	18.16	14200
2005-11-09	17.97	18.27	17.60	18.11	16200
2005-11-10	17.83	18.13	17.76	18.08	19200
2005-11-11	18.17	18.55	18.03	18.22	11000
2005-11-14	18.58	18.85	18.06	18.55	19000
2005-11-15	18.55	18.65	18.16	18.42	13800
2005-11-16	18.06	18.33	17.78	17.78	14800
2005-11-17	17.83	18.23	17.83	18.10	16000
2005-11-18	18.36	18.36	18.11	18.13	7800
2005-11-21	18.14	18.40	17.88	18.24	16800
2005-11-22	18.50	18.77	18.48	18.48	27600
2005-11-23	18.47	18.63	18.38	18.54	19800
2005-11-25	18.90	19.19	18.72	19.09	18200
2005-11-28	18.88	19.12	18.62	18.75	30000
2005-11-29	19.06	19.25	18.51	18.76	25600
2005-11-30	18.54	18.94	18.51	18.88	29800
2005-12-01	19.03	19.48	18.85	19.32	17800
2005-12-02	19.45	19.94	19.44	19.73	22800
2005-12-05	19.90	20.05	19.43	19.57	21600
2005-12-06	19.54	19.74	19.45	19.63	14800
2005-12-07	19.77	19.77	19.19	19.29	25400
2005-12-08	19.30	19.49	18.94	19.11	10400
2005-12-09	19.23	19.43	18.75	19.17	9200
2005-12-12	19.01	19.53	19.01	19.34	12800
2005-12-13	19.35	19.63	19.33	19.50	7000
2005-12-14	19.63	19.63	19.31	19.50	3800
2005-12-15	19.24	19.26	18.95	19.19	15800
2005-12-16	19.11	19.41	18.77	18.77	94000
2005-12-19	18.39	18.75	17.89	17.93	17400
2005-12-20	18.40	18.69	17.98	18.02	23600
2005-12-21	18.31	18.43	17.92	17.92	10400
2005-12-22	17.92	18.22	17.77	17.77	10200
2005-12-23	18.05	18.22	17.95	18.19	3400
2005-12-27	18.40	18.41	17.92	18.03	9400
2005-12-28	18.05	18.56	18.05	18.45	19000
2005-12-29	18.10	19.47	18.10	19.04	38200
2005-12-30	19.15	19.33	18.80	18.87	18200
2006-01-03	19.18	19.23	18.46	18.90	16200
2006-01-04	18.91	18.91	18.51	18.51	6400
2006-01-05	18.72	18.72	18.50	18.55	6600
2006-01-06	18.45	18.78	18.40	18.53	9800
2006-01-09	18.81	19.28	18.65	18.92	13400
2006-01-10	19.09	19.44	18.92	19.37	17200
2006-01-11	19.62	19.62	19.32	19.39	19800
2006-01-12	19.58	20.55	19.39	20.31	56200
2006-01-13	20.55	20.55	20.09	20.18	16800
2006-01-17	20.04	20.05	19.50	19.54	14800
2006-01-18	19.59	20.00	19.54	20.00	15800
2006-01-19	19.78	20.13	19.70	19.89	11400
2006-01-20	19.76	19.76	19.53	19.62	7800
2006-01-23	19.43	19.43	18.66	18.66	18600
2006-01-24	18.50	19.01	18.50	19.01	22000
2006-01-25	19.40	19.74	19.19	19.46	25600
2006-01-26	19.39	20.45	19.39	20.44	26600
2006-01-27	20.45	21.96	20.44	21.90	34400
2006-01-30	21.51	21.94	21.32	21.53	19000
2006-01-31	21.62	21.62	20.83	21.12	11800
2006-02-01	21.00	21.48	21.00	21.07	21600
2006-02-02	21.06	21.15	19.21	19.35	37000
2006-02-03	19.57	19.72	19.19	19.29	10200
2006-02-06	19.09	19.27	18.76	18.83	14800
2006-02-07	18.68	19.16	18.68	18.95	5400
2006-02-08	19.17	19.62	19.02	19.41	11000
2006-02-09	19.22	19.60	19.11	19.48	14800
2006-02-10	19.52	19.52	18.81	19.24	8800
2006-02-13	18.89	19.06	18.31	18.35	17000
2006-02-14	18.40	19.07	18.38	18.99	21800
2006-02-15	19.26	19.86	19.18	19.74	15800
2006-02-16	19.97	20.10	19.63	20.06	8600
2006-02-17	20.21	20.21	19.55	19.57	10600
2006-02-21	19.63	19.63	18.80	18.96	12800
2006-02-22	18.86	19.09	18.54	18.70	15200
2006-02-23	18.58	18.64	18.16	18.33	11600
2006-02-24	18.23	18.53	18.12	18.53	8000
2006-02-27	18.35	18.85	18.35	18.52	19600
2006-02-28	18.37	18.39	17.53	17.70	60200
2006-03-01	17.85	18.06	17.52	17.71	43600
2006-03-02	17.71	17.71	17.26	17.34	21600
2006-03-03	17.22	17.69	17.22	17.25	30400
2006-03-06	17.16	17.69	17.16	17.32	12800
2006-03-07	17.51	17.51	16.97	17.20	20400
2006-03-08	17.35	17.35	17.03	17.03	6800
2006-03-09	17.17	17.25	17.03	17.09	15400
2006-03-10	17.25	17.58	17.08	17.54	24000
2006-03-13	17.34	17.62	16.99	17.00	56800
2006-03-14	16.95	17.17	16.39	16.91	58600
2006-03-15	17.15	17.79	16.96	17.39	85400
2006-03-16	17.70	18.33	17.70	18.11	46200
2006-03-17	18.25	18.30	18.08	18.23	68200
2006-03-20	18.36	18.48	18.06	18.44	21600
2006-03-21	18.30	18.45	18.15	18.15	29000
2006-03-22	18.15	18.15	17.66	17.80	71200
2006-03-23	17.89	17.89	17.64	17.78	21000
2006-03-24	17.79	18.41	17.79	18.39	26000
2006-03-27	18.40	19.17	18.40	19.05	33400
2006-03-28	19.16	19.16	18.56	18.77	36600
2006-03-29	18.96	19.65	18.57	19.64	17600
2006-03-30	19.76	19.88	19.59	19.86	26200
2006-03-31	20.04	20.52	19.86	20.47	34600
2006-04-03	20.70	20.88	19.73	19.95	38600
2006-04-04	19.53	19.55	18.55	18.57	38200
2006-04-05	18.83	18.83	18.11	18.25	27200
2006-04-06	18.35	18.39	18.12	18.19	12000
2006-04-07	18.16	18.67	18.12	18.51	22200
2006-04-10	18.62	18.65	18.25	18.30	34800
2006-04-11	18.46	18.63	17.89	17.97	23600
2006-04-12	18.75	19.44	18.65	18.70	38400
2006-04-13	18.57	19.16	18.57	19.04	18800
2006-04-17	18.83	19.54	18.83	19.44	20200
2006-04-18	19.74	20.00	19.60	20.00	40400
2006-04-19	20.00	20.61	19.91	20.61	22600
2006-04-20	20.33	20.89	20.33	20.89	12400
2006-04-21	21.17	21.17	20.70	21.05	45600
2006-04-24	21.18	21.18	20.71	20.80	20200
2006-04-25	20.46	21.13	20.46	21.13	24200
2006-04-26	21.19	21.62	21.19	21.33	18400
2006-04-27	21.07	21.34	20.86	21.31	14800
2006-04-28	20.85	21.21	20.85	21.21	9800
2006-05-01	20.78	21.65	20.78	20.83	12000
2006-05-02	20.69	21.26	20.69	21.22	22800
2006-05-03	21.02	21.41	20.68	20.90	19400
2006-05-04	20.76	21.09	20.28	20.97	11600
2006-05-05	21.21	21.68	20.68	21.53	5200
2006-05-08	21.66	22.00	21.55	21.88	8600
2006-05-09	22.00	22.35	21.98	22.01	22000
2006-05-10	22.12	22.13	21.41	21.61	23800
2006-05-11	21.71	21.71	19.66	19.83	34800
2006-05-12	19.60	19.85	19.01	19.18	66200
2006-05-15	18.96	19.30	18.63	19.13	33800
2006-05-16	19.03	19.35	19.03	19.31	4600
2006-05-17	19.10	19.33	18.92	18.98	8800
2006-05-18	18.76	18.97	18.51	18.52	16200
2006-05-19	18.50	18.51	18.14	18.21	21600
2006-05-22	17.96	18.18	17.84	17.92	22200
2006-05-23	17.95	18.02	17.59	17.71	14400
2006-05-24	17.91	17.98	17.50	17.98	12600
2006-05-25	18.00	18.89	17.94	18.72	21800
2006-05-26	18.93	18.95	18.55	18.76	15600
2006-05-30	18.47	18.96	17.81	17.94	18600
2006-05-31	18.06	18.42	17.47	18.40	37400
2006-06-01	18.40	18.89	18.05	18.89	24200
2006-06-02	19.07	19.97	19.06	19.97	18800
2006-06-05	19.82	19.82	18.38	18.60	38400
2006-06-06	18.71	18.71	17.76	17.81	23800
2006-06-07	17.96	19.27	17.50	19.11	33800
2006-06-08	19.23	19.23	18.23	18.84	15600
2006-06-09	18.68	18.95	18.23	18.41	8600
2006-06-12	17.96	18.00	17.47	17.49	16200
2006-06-13	17.22	17.57	17.08	17.18	21800
2006-06-14	17.39	17.39	16.83	16.83	35600
2006-06-15	16.95	17.63	16.79	17.15	19800
2006-06-16	17.07	17.25	16.65	16.71	116000
2006-06-19	16.79	16.85	16.56	16.60	25800
2006-06-20	16.81	16.81	16.10	16.11	44600
2006-06-21	16.28	16.60	16.28	16.50	26200
2006-06-22	16.71	16.81	16.50	16.65	60200
2006-06-23	16.50	16.77	16.50	16.67	19800
2006-06-26	16.64	17.13	16.64	17.13	10200
2006-06-27	17.31	17.54	17.17	17.27	23400
2006-06-28	17.12	17.50	17.10	17.50	15000
2006-06-29	17.69	19.46	17.69	19.36	23600
2006-06-30	19.33	20.04	19.33	19.71	76800
2006-07-03	19.70	19.87	19.65	19.87	6800
2006-07-05	19.58	19.83	18.65	19.19	22200
2006-07-06	19.12	19.48	18.83	19.26	39800
2006-07-07	19.13	19.20	18.35	18.35	5000
2006-07-10	18.35	18.36	18.18	18.36	4800
2006-07-11	18.12	18.93	17.63	18.84	23200
2006-07-12	18.76	19.09	18.57	18.62	16400
2006-07-13	18.62	18.62	17.17	17.17	30000
2006-07-14	17.35	17.35	16.68	17.12	23600
2006-07-17	17.02	17.04	16.78	16.86	18800
2006-07-18	17.13	17.53	16.80	17.40	30200
2006-07-19	17.26	18.10	17.10	18.08	18600
2006-07-20	18.05	18.48	17.51	17.56	22200
2006-07-21	17.45	17.45	16.52	16.75	18400
2006-07-24	16.86	17.48	16.86	17.44	15000
2006-07-25	17.61	17.73	17.43	17.54	12800
2006-07-26	17.53	17.99	17.50	17.52	13200
2006-07-27	17.72	17.72	16.93	16.96	7800
2006-07-28	17.05	18.01	16.75	17.93	10800
2006-07-31	17.62	18.26	17.62	18.26	21400
2006-08-01	17.97	18.15	17.70	17.85	10600
2006-08-02	18.04	18.34	17.90	17.90	13800
2006-08-03	17.74	17.91	17.53	17.81	10800
2006-08-04	17.98	18.13	17.75	17.93	13600
2006-08-07	17.93	17.93	17.18	17.37	13400
2006-08-08	17.37	17.45	16.52	16.72	14000
2006-08-09	16.68	16.91	16.59	16.82	35600
2006-08-10	16.59	17.00	16.51	16.92	15400
2006-08-11	16.76	16.91	16.50	16.77	7600
2006-08-14	17.01	17.64	17.01	17.60	11600
2006-08-15	17.46	18.47	17.46	18.47	12800
2006-08-16	18.62	18.76	18.30	18.44	17800
2006-08-17	18.32	18.82	18.26	18.75	17800
2006-08-18	18.87	18.87	18.47	18.48	7200
2006-08-21	18.41	18.51	18.32	18.51	3600
2006-08-22	18.39	18.63	18.33	18.60	9000
2006-08-23	18.50	18.50	18.21	18.21	4600
2006-08-24	18.24	18.35	17.44	17.55	17600
2006-08-25	17.54	17.95	17.54	17.88	10800
2006-08-28	17.73	18.41	17.73	18.37	14000
2006-08-29	18.52	19.15	18.27	18.99	24800
2006-08-30	18.75	19.59	18.75	19.47	6400
2006-08-31	19.45	19.50	19.27	19.30	13800
2006-09-01	19.35	19.79	19.35	19.56	8800
2006-09-05	19.77	19.99	19.73	19.99	11600
2006-09-06	20.05	20.05	19.05	19.08	15800
2006-09-07	20.01	20.50	19.98	20.49	58400
2006-09-08	20.50	20.50	20.20	20.30	13000
2006-09-11	20.25	20.47	20.25	20.45	24600
2006-09-12	20.48	20.54	20.43	20.53	118200
2006-09-13	20.53	20.83	20.51	20.69	376000
2006-09-14	20.51	21.04	20.51	21.04	9000
2006-09-15	21.14	21.20	21.03	21.04	77000
2006-09-18	20.93	21.05	20.75	20.75	14400
2006-09-19	20.74	20.81	20.67	20.78	18800
2006-09-20	20.73	21.50	20.73	21.39	24000
2006-09-21	21.50	21.50	20.84	20.99	13000
2006-09-22	20.80	20.87	20.45	20.73	26400
2006-09-25	20.73	21.21	20.73	21.16	18000
2006-09-26	21.02	21.20	21.00	21.03	40000
2006-09-27	21.03	21.25	21.03	21.22	17400
2006-09-28	21.20	21.33	21.16	21.16	43600
2006-09-29	21.20	21.20	20.93	20.96	39200
2006-10-02	20.99	21.13	20.86	20.86	24600
2006-10-03	21.12	21.25	20.86	21.25	33800
2006-10-04	21.15	21.50	21.15	21.50	19600
2006-10-05	21.40	21.52	21.34	21.43	27200
2006-10-06	21.50	21.50	21.20	21.45	55800
2006-10-09	21.31	21.88	21.31	21.75	24400
2006-10-10	21.75	21.80	21.58	21.58	23400
2006-10-11	21.65	21.65	21.35	21.35	29600
2006-10-12	21.70	22.01	21.43	22.01	35800
2006-10-13	22.01	24.15	22.00	24.00	31200
2006-10-16	23.82	24.34	23.15	24.27	28800
2006-10-17	25.62	25.75	24.53	24.79	55000
2006-10-18	24.86	25.37	24.33	24.64	19200
2006-10-19	24.46	24.89	24.15	24.72	10800
2006-10-20	24.90	24.90	24.12	24.72	25000
2006-10-23	24.51	24.97	24.51	24.95	11000
2006-10-24	24.65	24.77	24.42	24.61	9600
2006-10-25	24.81	24.81	24.38	24.81	4000
2006-10-26	25.11	25.11	24.71	24.83	11800
2006-10-27	25.02	25.02	24.69	24.69	6000
2006-10-30	24.50	24.50	23.58	24.19	21864
2006-10-31	23.83	24.21	23.75	24.21	38482
2006-11-01	23.88	24.23	23.88	23.98	41880
2006-11-02	23.95	24.06	23.70	23.70	25744
2006-11-03	23.93	23.93	23.52	23.61	18200
2006-11-06	23.74	23.75	23.50	23.61	14134
2006-11-07	23.48	24.08	23.48	23.79	52296
2006-11-08	23.62	24.22	23.62	24.00	17462
2006-11-09	24.08	24.09	23.79	23.79	18572
2006-11-10	24.02	24.03	23.75	23.75	3954
2006-11-13	23.70	24.48	23.70	24.16	11148
2006-11-14	24.16	25.18	24.16	25.18	10240
2006-11-15	24.97	25.52	24.97	25.52	17180
2006-11-16	25.50	25.50	25.27	25.43	7312
2006-11-17	25.35	25.55	25.33	25.42	10778
2006-11-20	25.47	25.68	25.45	25.68	12430
2006-11-21	25.40	25.74	25.40	25.69	31146
2006-11-22	25.87	25.88	25.58	25.60	8982
2006-11-24	25.58	25.58	25.38	25.47	2618
2006-11-27	25.53	25.53	24.02	24.02	11600
2006-11-28	23.78	24.11	23.75	23.91	13812
2006-11-29	24.17	25.01	24.17	25.01	11494
2006-11-30	25.01	25.46	24.78	25.12	26350
2006-12-01	25.31	25.31	24.32	24.81	17816
2006-12-04	24.64	25.46	24.64	25.25	20376
2006-12-05	25.18	25.36	24.71	24.71	13158
2006-12-06	24.68	24.95	24.52	24.65	20480
2006-12-07	24.47	24.72	24.47	24.48	8018
2006-12-08	24.58	24.69	24.45	24.61	3668
2006-12-11	24.45	24.47	23.97	23.97	5484
2006-12-12	24.13	24.16	23.77	24.16	11864
2006-12-13	24.43	24.62	23.96	24.19	14640
2006-12-14	24.43	24.49	24.27	24.45	9132
2006-12-15	24.44	24.58	23.11	23.18	51710
2006-12-18	23.30	23.39	22.81	22.89	20792
2006-12-19	22.83	22.83	22.02	22.14	37512
2006-12-20	22.13	22.25	22.00	22.13	17914
2006-12-21	22.17	22.33	22.05	22.33	7608
2006-12-22	22.10	22.26	22.10	22.20	9314
2006-12-26	21.99	22.76	21.99	22.69	4058
2006-12-27	23.10	23.92	23.09	23.89	14482
2006-12-28	23.77	23.79	23.35	23.39	20110
2006-12-29	23.55	23.55	22.90	22.95	14884
2007-01-03	23.28	23.39	22.03	22.49	48272
2007-01-04	22.30	23.09	22.19	22.94	20030
2007-01-05	23.01	23.01	21.70	21.76	26540
2007-01-08	21.72	21.94	21.48	21.50	15956
2007-01-09	21.27	21.57	20.62	21.15	27270
2007-01-10	21.37	21.61	21.22	21.34	15532
2007-01-11	21.51	21.51	19.90	20.22	41364
2007-01-12	20.19	21.18	20.19	20.98	18664
2007-01-16	21.15	21.45	20.86	21.00	32822
2007-01-17	21.07	21.08	20.75	20.85	11040
2007-01-18	20.72	20.94	20.21	20.31	19268
2007-01-19	20.25	20.78	20.25	20.39	22270
2007-01-22	20.34	20.34	19.87	19.95	18800
2007-01-23	19.97	20.98	19.97	20.93	12290
2007-01-24	20.92	21.03	20.92	20.94	3008
2007-01-25	20.93	21.27	20.31	20.50	17966
2007-01-26	20.44	20.73	20.35	20.43	13910
2007-01-29	20.38	20.78	20.38	20.77	8696
2007-01-30	20.84	21.61	20.84	21.61	5002
2007-01-31	21.52	22.20	21.52	22.20	11208
2007-02-01	22.17	23.50	22.17	23.50	15000
2007-02-02	23.50	23.50	21.97	22.07	48776
2007-02-05	21.98	22.15	21.09	21.22	28574
2007-02-06	21.30	21.47	21.22	21.47	4552
2007-02-07	21.43	22.10	21.43	22.10	8152
2007-02-08	22.11	22.81	22.09	22.81	9930
2007-02-09	22.67	22.87	21.85	21.86	7484
2007-02-12	21.95	21.96	21.23	21.24	12088
2007-02-13	21.32	21.32	20.67	20.80	22518
2007-02-14	20.77	20.77	20.35	20.65	16704
2007-02-15	20.76	20.89	20.70	20.87	8544
2007-02-16	20.94	21.03	20.90	21.03	8320
2007-02-20	20.95	21.38	20.95	21.38	2800
2007-02-21	21.29	21.48	21.25	21.36	2700
2007-02-22	21.37	21.58	21.11	21.58	6450
2007-02-23	21.70	21.89	21.54	21.87	8708
2007-02-26	21.75	21.76	21.62	21.76	8346
2007-02-27	21.50	21.50	21.06	21.09	19038
2007-02-28	21.17	21.17	19.60	19.60	19056
2007-03-01	19.51	20.00	18.93	18.93	7808
2007-03-02	18.77	18.98	18.04	18.05	24896
2007-03-05	17.75	17.75	17.26	17.29	21880
2007-03-06	17.56	18.47	17.36	18.14	20290
2007-03-07	18.07	18.12	17.40	17.57	42862
2007-03-08	17.66	17.66	17.03	17.27	20544
2007-03-09	17.35	17.67	17.35	17.38	8878
2007-03-12	17.41	17.85	17.37	17.84	7472
2007-03-13	17.65	17.81	17.34	17.34	39528
2007-03-14	17.28	17.82	17.28	17.82	20458
2007-03-15	17.85	18.60	17.85	18.60	7798
2007-03-16	18.65	18.85	18.51	18.76	47648
2007-03-19	18.84	19.54	18.84	19.23	18406
2007-03-20	19.26	19.35	18.90	19.16	5820
2007-03-21	19.23	20.22	19.07	20.22	9950
2007-03-22	20.30	20.43	20.07	20.41	11680
2007-03-23	20.33	20.50	20.27	20.50	6918
2007-03-26	20.43	21.25	20.32	21.17	8664
2007-03-27	21.08	21.08	20.51	20.51	7824
2007-03-28	20.52	20.52	19.71	19.72	55444
2007-03-29	19.79	19.87	18.64	18.80	12422
2007-03-30	18.87	19.27	18.68	18.94	21848
2007-04-02	18.94	18.94	18.29	18.42	8418
2007-04-03	18.49	19.89	18.49	19.85	12000
2007-04-04	19.77	19.77	19.34	19.43	5798
2007-04-05	19.39	19.56	19.38	19.47	2560
2007-04-09	19.55	19.55	18.75	18.78	58968
2007-04-10	18.69	18.69	18.52	18.54	7254
2007-04-11	18.49	18.49	17.90	17.95	12714
2007-04-12	17.92	18.03	17.74	18.03	9078
2007-04-13	17.97	18.31	17.86	18.29	4220
2007-04-16	18.49	19.12	18.27	19.07	14202
2007-04-17	18.68	18.68	17.94	18.03	32118
2007-04-18	18.14	18.39	18.04	18.24	16190
2007-04-19	18.17	18.40	18.15	18.21	15860
2007-04-20	18.51	18.55	18.31	18.55	13784
2007-04-23	18.45	18.64	18.37	18.41	9122
2007-04-24	18.31	18.46	18.22	18.39	8350
2007-04-25	18.46	18.93	18.34	18.86	11656
2007-04-26	18.80	19.10	18.13	18.47	21218
2007-04-27	18.53	18.54	17.86	18.23	17852
2007-04-30	18.21	18.21	17.88	17.88	38120
2007-05-01	17.81	18.34	17.59	18.29	26750
2007-05-02	18.25	18.69	17.95	18.67	15418
2007-05-03	18.79	19.01	18.60	18.88	25362
2007-05-04	18.84	19.00	18.08	18.36	11280
2007-05-07	18.31	18.31	17.87	18.05	28534
2007-05-08	17.84	18.36	17.62	18.36	41146
2007-05-09	18.28	18.39	18.02	18.24	4452
2007-05-10	18.05	18.09	17.80	17.91	54442
2007-05-11	17.91	18.23	17.74	18.02	20044
2007-05-14	18.03	18.13	17.76	17.90	19438
2007-05-15	18.04	18.21	17.84	17.88	25330
2007-05-16	18.06	18.41	17.81	18.41	16978
2007-05-17	18.25	18.35	17.90	18.34	32704
2007-05-18	18.35	18.35	17.92	18.23	31626
2007-05-21	18.16	18.33	17.98	18.06	18384
2007-05-22	17.90	18.19	17.71	18.19	33094
2007-05-23	18.24	18.24	17.88	17.95	27686
2007-05-24	18.05	18.06	17.69	17.94	23888
2007-05-25	18.16	18.25	17.92	17.98	15028
2007-05-29	18.17	18.17	18.00	18.10	23966
2007-05-30	17.80	18.09	17.76	17.90	113726
2007-05-31	17.97	18.63	17.97	18.42	47474
2007-06-01	18.63	18.88	18.02	18.27	38400
2007-06-04	18.39	18.41	17.94	18.34	21662
2007-06-05	18.26	18.38	17.59	17.91	59148
2007-06-06	17.75	18.02	17.74	17.85	19976
2007-06-07	18.13	18.13	17.33	17.79	43034
2007-06-08	17.62	17.84	17.45	17.60	33792
2007-06-11	17.54	17.71	17.34	17.71	38970
2007-06-12	17.62	17.69	17.21	17.66	53766
2007-06-13	17.71	17.99	17.38	17.56	60822
2007-06-14	17.48	17.79	17.42	17.50	41174
2007-06-15	17.88	17.89	17.42	17.84	64136
2007-06-18	17.55	17.86	17.55	17.72	45148
2007-06-19	17.65	19.55	17.65	19.50	88144
2007-06-20	19.39	19.59	18.74	18.76	42450
2007-06-21	18.71	19.69	18.71	19.53	21778
2007-06-22	19.42	19.75	18.63	18.63	213506
2007-06-25	18.63	19.25	18.53	18.64	37770
2007-06-26	18.71	18.77	18.14	18.27	36724
2007-06-27	18.02	19.37	18.00	19.27	21456
2007-06-28	19.24	19.65	19.08	19.65	38938
2007-06-29	19.72	19.72	19.33	19.35	22538
2007-07-02	19.41	19.72	19.35	19.37	22650
2007-07-03	19.42	19.44	19.37	19.44	7400
2007-07-05	19.38	19.50	19.14	19.25	15760
2007-07-06	19.20	19.32	18.50	18.50	24428
2007-07-09	18.49	18.54	17.82	18.06	25500
2007-07-10	17.92	18.01	17.86	17.86	17474
2007-07-11	17.86	17.97	17.83	17.97	15154
2007-07-12	18.05	18.54	17.84	18.52	30080
2007-07-13	18.58	18.58	17.97	18.08	22350
2007-07-16	18.05	18.26	17.75	17.94	14280
2007-07-17	17.95	18.10	17.60	17.71	23154
2007-07-18	17.64	18.22	17.56	18.15	20234
2007-07-19	18.08	18.42	17.94	18.29	11002
2007-07-20	18.25	18.25	17.64	17.76	21988
2007-07-23	17.62	18.14	17.62	17.79	23854
2007-07-24	17.70	17.86	17.47	17.51	43348
2007-07-25	17.59	17.81	17.50	17.61	22302
2007-07-26	17.40	18.17	17.40	17.62	34980
2007-07-27	17.56	18.03	17.53	17.87	47348
2007-07-30	17.97	18.03	17.61	17.93	17570
2007-07-31	17.85	17.96	17.50	17.56	45164
2007-08-01	17.63	18.06	17.34	17.64	37424
2007-08-02	17.57	17.88	17.38	17.88	31142
2007-08-03	17.84	17.91	17.48	17.60	46470
2007-08-06	17.62	18.11	17.43	18.07	26534
2007-08-07	17.93	18.55	17.81	18.26	38166
2007-08-08	18.39	18.39	17.51	17.91	67782
2007-08-09	17.70	18.33	17.42	17.65	113774
2007-08-10	17.26	18.58	17.20	18.55	34074
2007-08-13	18.88	18.95	17.68	17.90	22322
2007-08-14	17.83	18.26	17.61	18.12	53726
2007-08-15	19.00	19.00	17.58	17.60	34304
2007-08-16	17.34	19.43	17.34	19.10	59226
2007-08-17	19.77	19.78	18.60	19.32	63788
2007-08-20	19.68	19.68	18.70	19.53	24120
2007-08-21	19.49	19.63	18.84	19.00	16614
2007-08-22	19.38	19.54	18.38	18.42	38086
2007-08-23	18.29	18.40	17.45	17.63	38118
2007-08-24	17.60	17.85	17.49	17.78	71306
2007-08-27	17.76	18.72	17.60	18.22	23064
2007-08-28	18.14	18.14	17.55	17.61	50966
2007-08-29	17.66	18.58	17.50	18.51	19802
2007-08-30	18.34	18.95	17.85	18.11	65754
2007-08-31	18.33	18.33	17.89	18.26	22508
2007-09-04	18.38	19.05	17.11	18.84	85094
2007-09-05	18.74	18.74	18.38	18.52	24396
2007-09-06	18.51	18.51	18.38	18.41	14474
2007-09-07	18.14	18.38	17.84	18.08	37526
2007-09-10	18.12	18.12	17.18	17.58	18972
2007-09-11	17.23	17.92	17.23	17.92	15960
2007-09-12	17.95	17.96	17.51	17.55	12254
2007-09-13	17.60	17.99	17.55	17.88	11300
2007-09-14	17.56	18.23	17.52	17.84	20972
2007-09-17	17.83	17.98	17.37	17.48	24572
2007-09-18	17.53	18.86	17.35	18.67	21846
2007-09-19	18.79	19.08	18.21	18.59	56812
2007-09-20	18.50	18.55	18.23	18.34	15970
2007-09-21	18.48	18.48	18.17	18.22	47118
2007-09-24	18.66	18.66	17.68	17.87	30386
2007-09-25	17.78	17.82	17.56	17.70	14350
2007-09-26	17.74	17.98	17.63	17.92	11470
2007-09-27	17.99	18.07	17.63	17.63	6868
2007-09-28	17.58	18.25	17.39	17.41	29460
2007-10-01	17.46	18.47	17.43	17.85	29358
2007-10-02	17.84	18.53	17.69	18.29	13124
2007-10-03	18.15	18.64	17.74	17.74	24936
2007-10-04	17.83	18.04	17.52	17.77	16916
2007-10-05	17.97	19.11	17.97	19.09	21826
2007-10-08	19.01	19.22	18.43	18.62	29386
2007-10-09	18.64	18.88	18.09	18.62	26710
2007-10-10	18.71	18.75	18.49	18.65	13086
2007-10-11	18.71	19.00	17.94	17.94	40568
2007-10-12	17.81	17.95	17.74	17.91	13156
2007-10-15	17.89	17.92	17.63	17.66	35978
2007-10-16	17.68	17.85	17.63	17.64	11760
2007-10-17	17.84	17.92	17.60	17.68	24630
2007-10-18	17.48	17.67	17.44	17.51	19032
2007-10-19	17.51	17.55	17.40	17.40	29270
2007-10-22	17.38	17.65	17.05	17.50	11180
2007-10-23	17.64	17.79	17.38	17.79	13432
2007-10-24	17.62	17.70	17.29	17.69	15424
2007-10-25	17.67	17.79	17.28	17.49	8844
2007-10-26	17.70	17.90	17.28	17.70	9926
2007-10-29	17.69	17.69	17.18	17.26	11396
2007-10-30	17.14	17.27	17.10	17.26	8490
2007-10-31	17.26	17.77	17.25	17.70	13174
2007-11-01	17.26	17.26	16.93	17.05	35178
2007-11-02	17.23	17.23	16.24	16.39	48178
2007-11-05	16.15	16.30	16.06	16.28	17124
2007-11-06	16.28	16.53	16.00	16.43	13084
2007-11-07	16.16	16.32	16.00	16.07	19000
2007-11-08	16.14	16.67	15.78	16.67	17112
2007-11-09	16.51	16.57	16.00	16.45	20932
2007-11-12	16.32	16.85	16.07	16.85	11720
2007-11-13	16.95	17.88	16.61	17.87	21790
2007-11-14	17.91	17.91	16.73	16.95	22236
2007-11-15	17.23	17.23	16.04	16.18	16696
2007-11-16	16.14	16.60	16.14	16.28	21336
2007-11-19	16.15	16.45	16.00	16.38	19160
2007-11-20	16.35	16.64	16.00	16.32	14762
2007-11-21	16.21	16.51	16.21	16.47	18050
2007-11-23	16.72	17.12	16.72	17.12	7022
2007-11-26	17.04	17.12	16.41	16.41	17256
2007-11-27	16.42	16.83	16.00	16.60	9958
2007-11-28	17.07	17.46	16.95	17.34	19662
2007-11-29	17.15	17.42	17.15	17.21	6310
2007-11-30	17.43	17.79	16.81	16.92	25066
2007-12-03	16.48	16.53	15.91	15.98	41590
2007-12-04	16.09	16.09	15.55	15.73	33560
2007-12-05	15.91	15.91	15.25	15.45	24424
2007-12-06	15.16	16.29	15.16	16.29	40690
2007-12-07	16.11	16.67	16.11	16.58	35006
2007-12-10	16.51	16.57	15.97	16.53	10652
2007-12-11	16.57	17.18	16.57	16.60	4524
2007-12-12	16.98	17.25	15.99	16.11	12874
2007-12-13	15.99	15.99	15.62	15.62	17396
2007-12-14	15.49	15.64	15.09	15.09	18006
2007-12-17	15.04	15.17	14.81	14.98	13124
2007-12-18	15.19	15.86	15.00	15.86	10918
2007-12-19	15.94	16.58	15.39	16.48	24170
2007-12-20	16.50	16.50	16.03	16.38	18224
2007-12-21	16.67	17.80	16.19	17.80	84768
2007-12-24	17.87	18.48	17.69	18.34	20864
2007-12-26	18.16	19.37	18.16	19.37	25024
2007-12-27	19.17	19.23	18.80	18.98	16710
2007-12-28	18.51	19.28	18.51	19.20	35896
2007-12-31	19.15	19.21	18.82	18.96	15258
2008-01-02	18.89	18.89	17.44	17.76	26736
2008-01-03	17.83	19.00	17.55	17.68	15962
2008-01-04	17.16	17.74	16.56	16.64	12302
2008-01-07	16.76	17.95	16.21	17.87	27662
2008-01-08	17.92	18.23	17.21	17.42	28196
2008-01-09	17.25	18.16	16.56	17.17	19932
2008-01-10	16.74	17.88	16.74	17.77	8056
2008-01-11	17.42	17.85	16.45	16.45	17500
2008-01-14	16.46	17.31	16.46	17.03	8874
2008-01-15	16.76	17.38	16.36	16.78	10586
2008-01-16	16.65	17.11	16.01	17.10	24614
2008-01-17	17.11	17.11	15.71	15.78	14106
2008-01-18	15.71	15.72	14.68	14.98	23080
2008-01-22	14.36	16.22	12.38	15.68	16476
2008-01-23	15.34	16.84	15.00	16.84	25678
2008-01-24	16.90	17.11	15.24	17.00	14088
2008-01-25	17.00	17.00	15.80	15.80	12688
2008-01-28	15.80	17.00	15.80	16.99	15842
2008-01-29	16.97	16.97	15.40	15.94	23470
2008-01-30	15.82	16.08	14.72	15.81	33554
2008-01-31	15.55	15.94	15.02	15.89	25096
2008-02-01	16.26	16.26	14.81	15.16	22112
2008-02-04	15.18	15.76	15.18	15.50	15592
2008-02-05	15.21	15.29	14.28	14.50	17790
2008-02-06	14.60	14.96	14.32	14.46	13812
2008-02-07	14.46	15.00	14.25	14.92	20628
2008-02-08	14.86	15.10	14.56	14.96	7098
2008-02-11	14.93	14.93	14.16	14.18	26826
2008-02-12	14.18	14.29	13.86	14.29	21490
2008-02-13	14.63	14.63	14.29	14.37	20472
2008-02-14	14.27	14.27	13.81	13.81	28772
2008-02-15	13.76	14.22	12.84	13.00	44300
2008-02-19	13.20	13.76	12.26	12.38	35996
2008-02-20	12.25	12.29	12.08	12.19	127424
2008-02-21	12.30	12.73	12.30	12.65	34614
2008-02-22	12.61	13.16	12.61	13.04	10702
2008-02-25	13.21	13.59	12.82	13.42	12212
2008-02-26	13.37	13.49	12.80	13.37	15756
2008-02-27	13.21	13.50	13.13	13.36	6696
2008-02-28	13.47	13.55	12.47	13.35	26756
2008-02-29	13.01	13.11	12.11	12.70	31264
2008-03-03	12.66	12.66	12.08	12.19	12520
2008-03-04	12.10	12.16	11.84	12.08	15800
2008-03-05	12.55	13.00	12.18	12.88	20166
2008-03-06	12.79	12.79	11.99	12.71	25904
2008-03-07	12.60	12.68	12.37	12.50	17878
2008-03-10	12.50	12.58	12.38	12.38	11818
2008-03-11	12.73	12.81	12.50	12.81	34198
2008-03-12	12.83	13.09	12.38	12.43	24586
2008-03-13	12.35	12.99	12.35	12.75	29398
2008-03-14	12.55	12.65	12.50	12.55	9656
2008-03-17	12.29	13.25	11.61	12.72	16934
2008-03-18	13.00	14.00	12.38	14.00	19996
2008-03-19	13.89	14.45	13.52	13.52	24722
2008-03-20	13.81	14.05	13.05	13.13	110590
2008-03-24	13.20	13.82	12.38	13.77	20512
2008-03-25	14.05	14.41	13.91	14.41	11110
2008-03-26	14.47	14.52	13.98	14.52	17668
2008-03-27	14.58	14.58	13.74	13.98	22900
2008-03-28	13.97	14.16	13.11	13.75	8958
2008-03-31	13.86	13.86	13.28	13.78	8054
2008-04-01	14.20	14.24	13.37	13.91	8196
2008-04-02	13.92	14.70	13.92	14.65	9080
2008-04-03	14.51	14.51	14.17	14.45	8674
2008-04-04	14.44	14.52	13.91	14.52	3810
2008-04-07	14.50	14.50	13.11	13.81	10120
2008-04-08	13.75	14.12	13.36	14.00	16480
2008-04-09	14.00	14.00	13.06	13.06	8446
2008-04-10	13.03	14.30	12.59	13.89	9932
2008-04-11	13.70	13.85	12.45	12.47	30064
2008-04-14	12.42	13.37	12.27	12.86	22132
2008-04-15	12.91	13.13	12.38	12.86	10930
2008-04-16	12.98	13.89	12.98	13.76	35402
2008-04-17	13.94	13.94	13.49	13.49	3140
2008-04-18	13.73	14.20	13.25	14.20	12024
2008-04-21	14.13	14.49	13.87	14.37	11730
2008-04-22	14.33	14.33	12.75	12.90	27602
2008-04-23	13.01	13.01	12.47	12.61	27942
2008-04-24	12.63	13.49	12.63	13.25	14356
2008-04-25	13.25	13.35	12.68	13.26	5952
2008-04-28	13.45	13.69	12.83	13.06	10240
2008-04-29	13.10	13.10	12.50	12.55	14782
2008-04-30	12.98	12.98	12.51	12.69	15742
2008-05-01	13.11	13.18	12.72	12.81	18024
2008-05-02	13.00	13.00	12.44	12.62	66548
2008-05-05	12.59	12.98	12.56	12.83	21164
2008-05-06	12.78	12.98	12.73	12.76	13108
2008-05-07	12.84	12.99	12.25	12.35	14804
2008-05-08	12.26	12.75	12.26	12.57	31994
2008-05-09	12.45	12.62	12.26	12.52	12862
2008-05-12	12.58	12.77	12.50	12.77	9432
2008-05-13	12.75	12.75	12.26	12.75	23506
2008-05-14	12.74	12.75	12.29	12.54	28392
2008-05-15	12.39	12.83	12.38	12.73	43728
2008-05-16	12.78	12.85	12.70	12.85	25312
2008-05-19	12.87	12.88	12.50	12.88	19400
2008-05-20	12.28	13.06	12.28	13.06	34318
2008-05-21	13.11	13.26	12.64	12.79	32790
2008-05-22	12.81	13.13	12.75	12.91	25650
2008-05-23	12.83	13.00	12.52	12.53	8384
2008-05-27	12.52	12.61	12.00	12.42	24394
2008-05-28	12.52	12.92	12.50	12.65	9324
2008-05-29	12.58	12.88	12.56	12.61	24766
2008-05-30	12.58	13.00	12.20	13.00	51260
2008-06-02	13.00	13.00	12.52	12.76	12606
2008-06-03	12.82	12.99	12.38	12.65	12004
2008-06-04	12.75	12.75	12.41	12.75	17164
2008-06-05	12.73	13.30	12.73	13.30	20796
2008-06-06	13.13	13.13	12.38	12.38	19892
2008-06-09	12.45	13.19	12.38	12.78	30288
2008-06-10	12.72	12.81	12.41	12.47	7070
2008-06-11	12.46	12.50	12.25	12.25	27198
2008-06-12	12.25	12.58	12.25	12.50	11542
2008-06-13	12.66	12.75	12.26	12.61	6524
2008-06-16	12.61	13.12	12.45	12.50	33208
2008-06-17	12.49	12.95	12.49	12.61	4374
2008-06-18	12.64	12.72	12.25	12.72	24808
2008-06-19	12.66	12.87	12.26	12.79	21032
2008-06-20	12.63	12.87	12.37	12.61	60924
2008-06-23	12.73	12.73	12.21	12.45	14778
2008-06-24	12.37	12.37	12.00	12.29	10984
2008-06-25	12.37	12.73	12.37	12.47	7108
2008-06-26	12.37	12.63	12.25	12.26	9136
2008-06-27	12.27	12.34	11.89	12.23	194712
2008-06-30	12.27	12.75	12.27	12.39	28530
2008-07-01	12.29	12.83	11.95	12.40	27696
2008-07-02	12.37	12.51	12.10	12.39	23162
2008-07-03	12.48	12.63	12.16	12.50	11978
2008-07-07	12.59	13.13	12.27	12.58	20802
2008-07-08	12.73	13.38	12.29	13.36	29034
2008-07-09	13.34	13.82	12.48	13.03	43948
2008-07-10	13.04	13.18	12.68	13.18	8108
2008-07-11	13.13	13.69	12.80	13.69	25912
2008-07-14	13.80	13.81	12.67	13.50	22330
2008-07-15	13.56	14.18	13.06	13.90	40156
2008-07-16	14.18	14.30	13.20	14.30	84284
2008-07-17	14.35	14.94	14.00	14.85	27458
2008-07-18	14.90	15.16	14.90	15.06	10906
2008-07-21	15.01	15.14	14.37	14.71	15902
2008-07-22	14.40	16.15	14.28	16.15	40044
2008-07-23	16.03	16.55	14.97	16.47	32878
2008-07-24	16.54	16.54	15.54	15.86	13526
2008-07-25	16.18	16.36	15.63	15.96	15074
2008-07-28	16.00	16.00	15.51	15.79	11226
2008-07-29	16.00	16.35	15.79	16.33	25114
2008-07-30	16.33	16.33	14.42	15.00	34302
2008-07-31	14.88	15.23	14.03	14.66	16886
2008-08-01	14.20	15.24	14.01	14.42	30018
2008-08-04	13.91	14.69	13.45	14.69	25370
2008-08-05	14.75	15.85	14.25	15.57	18382
2008-08-06	15.45	16.13	14.37	15.99	18066
2008-08-07	15.93	15.93	14.61	14.90	23668
2008-08-08	14.68	15.96	14.68	15.94	19250
2008-08-11	15.94	17.25	14.52	17.23	25888
2008-08-12	17.08	17.08	15.21	15.64	35052
2008-08-13	15.54	16.70	15.54	16.01	21632
2008-08-14	15.90	17.46	15.50	16.49	20148
2008-08-15	16.90	17.00	16.07	16.73	45692
2008-08-18	16.68	17.35	15.93	17.11	24314
2008-08-19	17.03	17.22	16.76	16.95	14686
2008-08-20	16.94	17.15	16.84	16.94	22334
2008-08-21	16.82	17.04	16.72	17.04	4616
2008-08-22	17.05	17.50	17.00	17.50	10512
2008-08-25	17.38	17.48	16.75	16.87	22236
2008-08-26	16.58	16.83	15.90	16.66	13674
2008-08-27	16.60	16.60	15.35	15.45	14012
2008-08-28	15.52	15.70	14.99	15.13	19956
2008-08-29	15.24	15.52	14.83	15.06	21804
2008-09-02	15.18	15.23	14.17	14.30	21802
2008-09-03	14.25	14.79	13.93	14.45	24156
2008-09-04	14.38	14.67	13.35	13.58	42082
2008-09-05	13.91	14.40	13.90	14.24	7958
2008-09-08	14.39	15.91	14.39	15.91	27502
2008-09-09	15.86	16.93	15.74	16.68	37074
2008-09-10	16.84	17.20	16.53	16.99	32204
2008-09-11	16.76	17.03	16.76	17.03	25512
2008-09-12	17.04	17.04	16.14	16.79	15528
2008-09-15	16.73	17.20	15.74	16.46	14286
2008-09-16	16.53	19.25	15.66	19.25	42134
2008-09-17	18.98	18.98	17.51	17.62	40682
2008-09-18	17.91	18.24	16.94	18.12	62796
2008-09-19	18.27	18.62	17.00	18.20	125172
2008-09-22	18.02	18.38	17.33	17.60	40392
2008-09-23	17.58	18.38	17.52	17.92	14008
2008-09-24	17.60	17.92	17.16	17.16	20052
2008-09-25	17.17	17.65	16.72	17.16	48974
2008-09-26	17.09	17.33	16.37	16.62	15020
2008-09-29	16.34	16.41	13.57	14.62	49764
2008-09-30	14.84	14.84	13.68	13.83	58614
2008-10-01	13.89	14.55	13.10	13.50	37350
2008-10-02	13.44	13.99	12.97	13.09	19142
2008-10-03	13.26	13.77	13.26	13.77	10246
2008-10-06	13.63	14.93	13.50	13.52	26240
2008-10-07	13.82	13.82	12.09	12.09	15264
2008-10-08	11.99	14.99	11.78	14.03	24968
2008-10-09	14.32	15.00	10.47	10.63	34022
2008-10-10	10.07	12.50	9.26	12.01	67426
2008-10-13	12.48	12.48	11.28	12.24	39870
2008-10-14	12.25	13.11	12.23	12.27	25886
2008-10-15	12.24	12.25	11.59	11.59	27458
2008-10-16	11.61	13.23	11.51	13.07	37740
2008-10-17	12.50	14.53	12.05	12.51	79042
2008-10-20	12.61	13.94	12.09	13.33	23008
2008-10-21	13.17	14.57	13.15	13.97	43400
2008-10-22	13.61	13.90	13.02	13.02	13802
2008-10-23	13.14	13.27	12.43	12.82	13378
2008-10-24	11.63	12.25	11.10	11.51	13444
2008-10-27	11.34	11.48	10.02	10.64	13226
2008-10-28	10.64	11.09	10.55	10.72	28520
2008-10-29	10.87	12.52	10.87	11.58	11982
2008-10-30	12.19	13.70	11.67	13.04	17656
2008-10-31	12.81	14.90	12.81	14.90	20390
2008-11-03	14.70	16.05	14.67	15.75	14720
2008-11-04	15.68	15.90	14.43	14.44	23040
2008-11-05	14.15	14.15	11.01	11.42	46564
2008-11-06	10.87	11.75	9.05	9.53	168912
2008-11-07	9.58	11.25	8.76	10.36	133326
2008-11-10	10.68	10.68	9.37	9.73	54092
2008-11-11	9.63	10.23	9.36	10.15	39160
2008-11-12	9.94	10.20	8.81	8.81	22488
2008-11-13	8.88	10.55	8.88	10.55	27952
2008-11-14	10.34	10.58	9.15	9.36	23356
2008-11-17	9.28	9.45	8.95	9.20	6310
2008-11-18	9.04	9.50	8.13	8.81	35358
2008-11-19	8.78	8.97	8.32	8.32	37422
2008-11-20	7.71	8.47	7.45	7.64	65292
2008-11-21	7.71	8.37	5.91	7.61	95210
2008-11-24	7.72	10.40	7.02	10.32	82776
2008-11-25	10.41	10.49	9.54	10.00	47092
2008-11-26	9.66	11.36	9.51	11.22	30960
2008-11-28	11.31	11.43	10.42	11.42	8808
2008-12-01	11.00	11.52	8.20	8.37	40250
2008-12-02	8.61	9.63	8.39	9.41	30214
2008-12-03	9.13	9.64	8.39	8.94	81312
2008-12-04	8.81	9.55	8.81	9.33	20002
2008-12-05	9.15	9.79	8.92	9.49	25420
2008-12-08	9.99	10.24	9.08	10.12	56638
2008-12-09	10.02	10.78	9.39	9.79	37138
2008-12-10	9.92	9.92	9.07	9.28	40370
2008-12-11	9.10	9.50	8.98	9.36	33012
2008-12-12	9.13	9.63	9.01	9.63	22308
2008-12-15	9.50	9.50	9.01	9.07	23398
2008-12-16	9.24	9.60	8.69	9.50	49042
2008-12-17	9.85	9.86	9.33	9.74	30696
2008-12-18	9.74	10.55	9.23	10.50	15640
2008-12-19	10.89	11.25	9.81	10.41	87960
2008-12-22	10.40	10.68	9.36	10.34	40270
2008-12-23	10.48	10.76	10.02	10.21	15566
2008-12-24	10.44	10.46	10.06	10.46	6154
2008-12-26	10.47	11.30	10.47	11.30	8046
2008-12-29	11.13	11.13	10.29	10.50	33810
2008-12-30	10.67	11.13	10.28	11.13	14062
2008-12-31	11.15	11.43	10.97	11.43	17360
2009-01-02	11.60	12.01	11.27	11.90	25150
2009-01-05	11.92	12.42	11.58	12.31	19074
2009-01-06	12.43	13.34	12.24	13.25	22934
2009-01-07	12.79	13.09	11.90	11.94	61708
2009-01-08	12.06	12.30	11.57	12.27	16922
2009-01-09	12.28	12.40	11.17	11.36	71122
2009-01-12	11.57	11.70	10.56	10.68	53086
2009-01-13	10.62	11.25	10.25	10.47	38598
2009-01-14	10.44	11.68	10.38	11.41	61996
2009-01-15	11.51	11.52	10.65	11.21	69376
2009-01-16	11.19	11.36	10.55	11.08	43662
2009-01-20	10.91	11.25	10.18	10.38	33344
2009-01-21	10.62	10.62	9.53	10.62	21670
2009-01-22	10.34	10.89	9.65	9.81	23892
2009-01-23	9.55	9.99	9.42	9.42	24646
2009-01-26	9.51	11.27	9.51	10.83	25768
2009-01-27	10.84	11.89	10.84	11.65	31842
2009-01-28	11.97	12.24	11.30	11.91	64596
2009-01-29	11.31	11.91	10.70	10.76	26178
2009-01-30	10.83	10.83	9.50	9.56	34966
2009-02-02	9.58	11.12	9.58	10.93	46482
2009-02-03	11.03	11.45	10.64	11.23	41078
2009-02-04	11.26	11.44	10.74	11.07	13206
2009-02-05	11.01	11.01	10.50	10.82	28364
2009-02-06	10.77	12.13	10.46	12.13	21184
2009-02-09	12.05	12.05	11.33	11.73	20428
2009-02-10	11.66	12.00	10.58	10.58	22940
2009-02-11	10.28	11.13	10.28	10.84	13452
2009-02-12	10.70	11.41	10.44	11.22	10568
2009-02-13	11.45	11.58	11.15	11.57	7602
2009-02-17	11.16	11.55	11.12	11.12	14434
2009-02-18	11.41	11.45	10.16	10.21	72804
2009-02-19	10.42	10.72	10.04	10.18	28438
2009-02-20	10.19	10.58	10.19	10.30	11372
2009-02-23	10.39	10.45	9.58	9.58	22912
2009-02-24	9.74	10.10	9.50	10.10	20982
2009-02-25	10.00	10.06	9.73	9.81	19386
2009-02-26	9.91	9.91	9.26	9.31	20310
2009-02-27	9.14	9.35	8.61	8.89	33170
2009-03-02	8.79	9.15	7.63	7.63	26748
2009-03-03	7.83	8.17	7.68	7.69	24424
2009-03-04	7.89	8.08	7.75	8.08	12002
2009-03-05	7.82	8.14	7.17	7.17	18140
2009-03-06	7.27	7.55	6.82	7.13	12384
2009-03-09	7.04	7.46	6.78	6.79	22598
2009-03-10	7.01	7.51	6.80	7.46	30952
2009-03-11	7.55	8.26	6.86	6.91	51804
2009-03-12	6.89	7.52	6.26	7.50	28156
2009-03-13	7.49	7.49	6.96	7.08	22260
2009-03-16	6.96	7.46	6.76	6.84	20396
2009-03-17	6.86	7.29	6.71	7.27	27442
2009-03-18	7.21	7.38	6.76	7.01	48080
2009-03-19	7.12	7.12	6.65	6.75	16894
2009-03-20	6.84	7.05	6.37	6.37	29724
2009-03-23	6.61	6.75	6.26	6.68	65984
2009-03-24	6.60	6.66	6.30	6.43	11554
2009-03-25	6.50	6.62	6.02	6.37	66048
2009-03-26	6.47	6.47	6.16	6.46	72898
2009-03-27	6.26	6.49	6.17	6.28	21918
2009-03-30	6.46	6.51	5.95	6.13	30894
2009-03-31	6.20	6.23	5.84	6.09	39514
2009-04-01	6.01	6.19	6.01	6.03	34872
2009-04-02	6.20	6.30	6.09	6.28	92066
2009-04-03	6.27	6.48	6.20	6.41	28808
2009-04-06	6.31	6.31	5.61	5.94	17888
2009-04-07	5.84	6.07	5.76	5.76	14860
2009-04-08	5.79	5.96	5.76	5.95	8150
2009-04-09	6.10	6.38	6.09	6.19	35176
2009-04-13	6.09	6.13	5.84	5.88	18776
2009-04-14	5.76	5.92	4.98	4.99	29994
2009-04-15	5.03	5.23	4.98	5.06	52224
2009-04-16	5.09	5.62	5.00	5.58	77154
2009-04-17	5.60	6.36	5.45	5.97	48462
2009-04-20	5.80	5.93	5.66	5.69	38224
2009-04-21	5.66	6.21	5.66	5.98	30442
2009-04-22	5.89	5.98	5.53	5.70	49990
2009-04-23	5.73	5.95	5.46	5.68	15066
2009-04-24	5.74	6.25	5.63	5.73	20920
2009-04-27	5.69	5.80	5.69	5.71	11882
2009-04-28	5.65	5.94	5.49	5.75	43612
2009-04-29	5.80	5.95	5.73	5.91	24438
2009-04-30	5.97	6.06	5.45	5.74	64360
2009-05-01	5.76	6.03	5.65	5.69	33668
2009-05-04	5.81	5.88	5.70	5.87	43652
2009-05-05	5.83	6.07	5.80	5.80	34854
2009-05-06	5.86	6.00	5.82	5.87	55184
2009-05-07	5.99	6.02	5.69	5.77	73824
2009-05-08	5.89	6.43	5.86	6.01	67962
2009-05-11	5.98	5.98	5.71	5.75	42948
2009-05-12	5.78	5.78	5.37	5.63	35074
2009-05-13	5.68	5.70	5.54	5.66	36874
2009-05-14	5.68	5.75	5.55	5.75	10382
2009-05-15	5.70	5.75	5.55	5.61	56674
2009-05-18	5.61	5.84	5.61	5.71	40084
2009-05-19	5.75	5.84	5.65	5.74	29842
2009-05-20	5.78	5.98	5.32	5.60	59268
2009-05-21	5.50	5.57	5.29	5.54	51336
2009-05-22	5.57	5.72	5.27	5.50	40948
2009-05-26	5.44	6.21	5.32	6.20	33672
2009-05-27	6.18	6.18	5.41	5.90	35500
2009-05-28	5.93	6.09	5.83	5.89	19700
2009-05-29	5.94	6.03	5.59	5.60	58680
2009-06-01	5.68	6.94	5.68	6.94	100366
2009-06-02	6.94	7.79	6.89	7.43	90100
2009-06-03	7.39	7.60	7.01	7.22	22056
2009-06-04	7.24	7.44	6.82	7.19	24346
2009-06-05	7.31	7.61	7.11	7.41	37798
2009-06-08	7.36	7.68	7.34	7.66	31078
2009-06-09	7.66	8.29	7.62	8.09	38194
2009-06-10	8.09	8.44	7.97	8.11	33418
2009-06-11	8.12	8.47	8.04	8.14	22230
2009-06-12	8.08	8.30	8.01	8.07	14548
2009-06-15	7.80	8.11	7.05	7.13	41128
2009-06-16	7.14	7.28	6.44	6.90	24378
2009-06-17	6.89	7.67	6.70	7.32	40224
2009-06-18	7.29	7.29	6.73	7.00	21452
2009-06-19	7.09	7.48	7.04	7.33	49482
2009-06-22	7.28	7.59	6.96	7.01	25166
2009-06-23	6.86	7.37	6.28	6.47	35804
2009-06-24	6.30	6.82	6.05	6.60	21322
2009-06-25	6.55	6.69	6.48	6.58	13952
2009-06-26	6.53	6.99	6.42	6.84	168804
2009-06-29	6.76	7.04	6.68	6.82	19170
2009-06-30	6.83	7.18	6.62	7.11	18662
2009-07-01	7.15	7.38	6.43	7.38	26574
2009-07-02	7.25	7.25	6.37	6.50	36806
2009-07-06	6.49	6.64	5.99	6.18	19130
2009-07-07	6.21	6.54	6.07	6.16	17148
2009-07-08	6.22	6.46	5.99	5.99	49672
2009-07-09	6.03	6.48	5.99	6.05	31386
2009-07-10	6.02	6.03	5.88	5.98	5036
2009-07-13	5.86	6.03	5.79	6.03	61730
2009-07-14	5.98	6.32	5.85	6.26	52990
2009-07-15	6.36	6.87	6.06	6.87	29180
2009-07-16	6.75	7.10	6.61	7.06	17726
2009-07-17	7.08	7.08	6.69	6.94	10524
2009-07-20	7.15	7.37	6.94	7.30	26874
2009-07-21	7.33	7.91	7.18	7.44	14734
2009-07-22	7.40	7.56	6.84	7.25	16490
2009-07-23	7.22	7.97	7.07	7.83	75564
2009-07-24	7.72	7.98	7.43	7.89	40404
2009-07-27	7.97	7.97	7.49	7.73	19878
2009-07-28	7.67	7.87	7.17	7.49	28940
2009-07-29	7.50	7.50	6.80	7.33	35882
2009-07-30	7.55	8.50	7.51	8.44	126370
2009-07-31	8.36	8.45	8.16	8.40	52820
2009-08-03	8.40	8.61	8.21	8.58	31308
2009-08-04	8.65	8.73	8.21	8.51	15452
2009-08-05	8.51	8.67	7.84	7.96	38796
2009-08-06	8.26	8.38	7.92	7.99	48156
2009-08-07	8.19	8.71	8.02	8.48	29720
2009-08-10	8.38	8.99	8.19	8.64	73304
2009-08-11	8.62	8.84	8.24	8.46	44164
2009-08-12	8.71	8.85	8.42	8.77	47668
2009-08-13	8.80	8.91	8.50	8.91	16966
2009-08-14	8.86	9.00	8.19	8.63	14684
2009-08-17	8.39	8.69	8.24	8.61	32440
2009-08-18	8.65	8.87	8.23	8.75	9168
2009-08-19	8.93	9.20	8.50	9.18	17344
2009-08-20	9.18	9.60	9.16	9.47	10578
2009-08-21	9.76	9.89	9.28	9.74	41654
2009-08-24	9.75	9.94	9.16	9.52	5516
2009-08-25	9.57	9.67	9.19	9.67	7026
2009-08-26	9.62	9.97	9.33	9.65	77568
2009-08-27	9.57	9.97	9.02	9.52	171618
2009-08-28	9.63	9.75	9.15	9.32	50150
2009-08-31	9.23	9.33	8.94	9.04	41568
2009-09-01	8.99	9.54	7.75	7.99	76738
2009-09-02	8.00	8.45	7.93	8.11	17024
2009-09-03	8.14	8.64	7.60	8.54	160384
2009-09-04	8.44	8.49	7.85	8.44	191306
2009-09-08	8.10	8.89	8.02	8.87	32992
2009-09-09	8.87	9.31	8.55	9.16	20234
2009-09-10	8.92	9.00	8.44	8.79	46308
2009-09-11	8.78	9.04	8.68	8.97	13500
2009-09-14	8.85	9.10	8.45	8.92	14486
2009-09-15	8.87	8.87	8.49	8.83	54058
2009-09-16	8.64	8.93	8.64	8.73	7620
2009-09-17	8.91	9.00	8.78	8.96	11352
2009-09-18	8.94	9.05	8.67	8.82	69464
2009-09-21	8.86	8.86	8.77	8.79	5058
2009-09-22	8.65	8.79	8.43	8.52	29064
2009-09-23	8.72	8.79	8.53	8.58	15172
2009-09-24	8.66	8.89	8.40	8.82	127864
2009-09-25	8.77	8.94	8.55	8.86	51682
2009-09-28	8.97	9.16	8.54	8.96	40568
2009-09-29	9.00	9.11	8.80	8.81	26784
2009-09-30	8.84	8.90	8.49	8.71	82756
2009-10-01	8.67	8.87	8.52	8.57	30458
2009-10-02	8.53	8.88	8.28	8.78	38220
2009-10-05	8.83	9.16	8.65	8.81	45878
2009-10-06	8.92	8.92	8.64	8.89	16200
2009-10-07	8.84	9.14	8.66	9.05	27104
2009-10-08	9.17	9.17	8.86	8.91	39870
2009-10-09	8.90	9.11	8.68	8.79	54140
2009-10-12	8.67	8.84	8.56	8.79	55314
2009-10-13	8.75	8.93	8.73	8.91	35150
2009-10-14	8.75	9.12	8.75	9.10	82522
2009-10-15	9.06	9.85	8.90	9.82	159458
2009-10-16	9.74	10.17	9.57	10.01	72878
2009-10-19	10.04	10.21	9.78	9.86	34322
2009-10-20	9.91	9.98	9.57	9.57	15220
2009-10-21	9.58	9.79	9.35	9.37	40958
2009-10-22	9.41	9.74	9.18	9.56	60192
2009-10-23	9.56	9.67	9.26	9.29	21910
2009-10-26	9.28	9.50	8.76	8.85	16608
2009-10-27	8.78	9.20	8.78	8.84	16812
2009-10-28	8.78	8.78	8.45	8.45	22692
2009-10-29	8.64	8.85	8.41	8.50	29906
2009-10-30	8.43	8.51	7.47	7.78	46620
2009-11-02	7.83	8.25	7.83	8.06	19606
2009-11-03	8.00	8.20	7.49	7.68	11006
2009-11-04	7.76	7.76	7.21	7.29	22570
2009-11-05	7.38	7.38	7.03	7.12	15970
2009-11-06	7.04	7.43	6.95	7.22	10580
2009-11-09	7.24	7.53	7.13	7.46	43292
2009-11-10	7.42	7.70	7.25	7.44	36802
2009-11-11	7.54	7.54	7.25	7.36	12324
2009-11-12	7.32	7.51	7.07	7.07	28890
2009-11-13	7.00	7.54	6.91	7.32	26942
2009-11-16	7.39	8.15	7.39	7.95	91316
2009-11-17	7.93	8.15	7.89	7.97	23138
2009-11-18	7.99	8.09	7.37	7.98	9756
2009-11-19	7.91	7.98	7.56	7.68	22886
2009-11-20	7.65	7.81	7.08	7.50	42586
2009-11-23	7.90	7.92	7.17	7.33	85432
2009-11-24	7.36	7.52	7.10	7.36	26310
2009-11-25	7.36	7.39	6.88	7.13	43098
2009-11-27	6.83	7.33	6.79	6.83	13330
2009-11-30	6.80	7.28	6.38	7.18	73828
2009-12-01	7.29	7.53	7.04	7.24	19926
2009-12-02	7.23	7.40	7.06	7.20	7074
2009-12-03	7.26	7.45	6.70	7.22	10006
2009-12-04	7.38	7.61	7.07	7.59	30880
2009-12-07	7.59	8.69	7.35	8.45	41276
2009-12-08	8.35	8.56	8.24	8.30	19412
2009-12-09	8.12	8.65	8.03	8.36	39370
2009-12-10	8.40	8.64	8.14	8.15	11332
2009-12-11	8.23	8.41	8.15	8.27	12636
2009-12-14	8.32	8.42	8.06	8.37	27924
2009-12-15	8.36	8.47	7.91	7.91	38664
2009-12-16	8.02	8.36	8.01	8.26	21342
2009-12-17	8.06	8.27	8.05	8.21	21640
2009-12-18	8.39	9.14	8.06	8.90	173448
2009-12-21	8.94	9.16	8.48	8.84	61854
2009-12-22	9.00	9.33	8.82	8.83	26048
2009-12-23	8.87	9.16	8.39	8.76	21626
2009-12-24	8.77	9.03	8.77	9.03	3292
2009-12-28	9.03	9.06	8.88	9.06	15014
2009-12-29	9.07	9.07	8.55	8.90	18810
2009-12-30	8.85	9.30	8.68	9.09	32868
2009-12-31	9.05	9.10	8.81	8.83	11204
2010-01-04	8.94	9.14	8.84	9.01	35444
2010-01-05	9.04	9.04	8.88	8.88	14390
2010-01-06	8.89	8.99	8.72	8.73	17342
2010-01-07	8.73	8.89	8.62	8.79	19962
2010-01-08	8.66	8.73	8.56	8.62	14858
2010-01-11	8.63	8.65	8.30	8.32	12600
2010-01-12	8.27	8.27	8.04	8.15	44602
2010-01-13	8.22	8.24	8.14	8.17	5008
2010-01-14	8.10	8.38	8.10	8.25	12638
2010-01-15	8.32	8.37	8.13	8.26	50884
2010-01-19	8.24	8.74	8.11	8.47	109428
2010-01-20	8.41	8.41	8.24	8.30	75936
2010-01-21	8.29	8.29	8.04	8.21	29472
2010-01-22	8.18	8.33	8.07	8.21	25656
2010-01-25	8.25	8.58	8.21	8.45	15258
2010-01-26	8.39	8.41	8.22	8.23	11300
2010-01-27	8.20	8.37	8.20	8.31	13158
2010-01-28	8.25	8.64	8.21	8.44	46304
2010-01-29	8.44	8.44	8.02	8.08	72470
2010-02-01	8.15	8.21	8.03	8.17	16262
2010-02-02	8.17	8.17	7.95	8.02	11548
2010-02-03	8.00	8.05	7.88	7.88	14356
2010-02-04	7.89	8.30	7.65	7.66	24036
2010-02-05	7.68	8.37	7.64	8.05	23946
2010-02-08	8.03	8.10	7.75	7.84	13734
2010-02-09	7.93	8.00	7.64	7.74	47352
2010-02-10	7.94	7.95	7.80	7.83	23448
2010-02-11	7.81	8.03	7.81	8.03	16796
2010-02-12	7.95	8.20	7.95	8.20	7906
2010-02-16	8.25	8.38	8.07	8.19	16442
2010-02-17	8.24	8.37	8.14	8.30	38584
2010-02-18	8.29	8.29	8.00	8.14	21452
2010-02-19	8.15	8.57	8.00	8.55	84760
2010-02-22	8.48	8.62	8.30	8.54	23154
2010-02-23	8.55	9.10	8.38	9.07	103152
2010-02-24	9.11	9.20	8.82	8.87	77868
2010-02-25	8.74	8.95	8.74	8.95	20284
2010-02-26	8.90	8.95	8.66	8.87	25214
2010-03-01	8.88	9.00	8.61	8.88	25004
2010-03-02	8.89	8.93	8.58	8.70	58224
2010-03-03	8.67	8.67	8.26	8.29	26256
2010-03-04	8.30	8.58	7.89	8.54	94130
2010-03-05	8.57	8.92	8.39	8.72	95462
2010-03-08	8.69	8.78	8.47	8.59	92914
2010-03-09	8.43	8.48	8.07	8.45	57946
2010-03-10	8.23	8.36	8.01	8.27	80064
2010-03-11	8.18	8.32	7.95	8.07	83914
2010-03-12	8.07	8.10	7.86	7.92	29392
2010-03-15	7.93	8.00	7.77	7.99	13134
2010-03-16	8.00	8.01	7.88	8.00	25410
2010-03-17	8.00	8.13	7.98	8.05	11566
2010-03-18	8.02	8.14	7.88	7.90	11192
2010-03-19	7.90	7.98	7.75	7.89	62982
2010-03-22	7.82	8.12	7.74	8.08	52032
2010-03-23	8.09	8.09	7.92	7.99	15214
2010-03-24	7.97	8.05	7.83	7.90	13546
2010-03-25	7.93	8.04	7.71	7.72	20560
2010-03-26	7.75	7.85	7.61	7.74	18640
2010-03-29	7.75	7.78	7.55	7.68	39488
2010-03-30	7.72	8.07	7.61	8.03	65748
2010-03-31	8.03	8.11	7.66	7.74	67364
2010-04-01	7.76	7.91	7.28	7.55	48776
2010-04-05	7.56	8.00	7.50	8.00	63492
2010-04-06	7.93	7.98	7.87	7.96	13872
2010-04-07	7.93	7.95	7.73	7.87	42638
2010-04-08	7.88	7.88	7.63	7.82	24412
2010-04-09	7.81	7.81	7.51	7.70	15952
2010-04-12	7.72	7.85	7.67	7.75	9004
2010-04-13	7.75	7.92	7.71	7.91	13128
2010-04-14	7.92	7.92	7.59	7.76	18170
2010-04-15	7.66	7.76	7.55	7.76	24334
2010-04-16	7.73	7.75	7.51	7.60	21056
2010-04-19	7.58	7.67	7.23	7.41	83776
2010-04-20	7.43	7.58	7.28	7.58	62902
2010-04-21	7.57	7.57	7.35	7.50	39600
2010-04-22	7.44	7.67	7.35	7.62	37076
2010-04-23	7.40	7.99	7.40	7.99	83124
2010-04-26	7.86	8.24	7.75	8.17	68632
2010-04-27	8.12	8.24	8.07	8.21	45718
2010-04-28	8.06	8.18	8.00	8.13	39546
2010-04-29	8.21	8.66	7.77	8.43	138356
2010-04-30	8.43	8.43	7.99	8.13	122764
2010-05-03	8.21	8.24	8.07	8.20	102190
2010-05-04	8.09	8.25	7.90	8.25	81516
2010-05-05	8.20	8.23	7.81	7.89	40724
2010-05-06	7.86	8.04	7.36	7.41	62840
2010-05-07	7.43	7.75	6.64	6.65	999232
2010-05-10	6.98	7.09	6.73	7.02	69738
2010-05-11	6.90	7.07	6.88	7.01	50596
2010-05-12	7.00	7.63	6.93	7.62	419188
2010-05-13	7.57	7.65	7.43	7.63	36658
2010-05-14	7.60	7.62	7.30	7.47	30884
2010-05-17	7.53	7.99	7.50	7.92	149586
2010-05-18	7.99	7.99	7.75	7.75	35642
2010-05-19	7.70	7.70	7.39	7.42	18474
2010-05-20	7.26	7.37	6.70	6.76	44562
2010-05-21	6.66	6.85	6.35	6.69	125730
2010-05-24	6.70	6.89	6.38	6.69	88458
2010-05-25	6.41	6.84	6.41	6.80	49102
2010-05-26	6.84	7.08	6.78	6.81	199186
2010-05-27	6.93	7.07	6.75	6.84	110228
2010-05-28	6.71	7.00	6.65	6.89	117672
2010-06-01	6.96	7.09	6.79	6.94	98814
2010-06-02	6.92	7.05	6.78	6.88	90562
2010-06-03	6.68	7.05	6.68	7.00	54498
2010-06-04	6.87	6.98	6.54	6.59	87126
2010-06-07	6.62	6.95	6.56	6.63	173010
2010-06-08	6.84	6.84	6.32	6.34	207860
2010-06-09	6.43	6.65	6.40	6.65	82948
2010-06-10	6.78	6.81	6.56	6.75	63834
2010-06-11	6.71	7.37	6.71	7.26	80942
2010-06-14	7.34	7.82	7.23	7.73	70370
2010-06-15	7.63	8.58	7.63	8.44	153348
2010-06-16	8.36	8.46	7.93	8.19	288418
2010-06-17	8.26	8.63	8.09	8.42	59998
2010-06-18	8.47	8.67	8.47	8.62	66154
2010-06-21	8.74	9.15	8.72	9.13	91650
2010-06-22	9.21	9.30	8.86	9.01	53576
2010-06-23	9.02	9.44	9.02	9.24	44536
2010-06-24	9.14	9.14	8.95	8.98	31012
2010-06-25	9.01	9.15	8.90	8.94	149498
2010-06-28	8.98	8.98	8.60	8.79	79606
2010-06-29	8.65	8.81	8.23	8.36	137398
2010-06-30	8.39	8.69	8.36	8.49	104202
2010-07-01	8.56	8.72	7.91	7.93	91590
2010-07-02	7.95	7.95	7.54	7.65	60122
2010-07-06	7.77	7.77	7.20	7.24	47780
2010-07-07	7.24	7.49	7.13	7.45	41492
2010-07-08	7.52	7.73	7.47	7.71	93448
2010-07-09	7.65	7.78	7.49	7.78	45872
2010-07-12	7.46	7.74	7.41	7.65	37238
2010-07-13	7.78	8.04	7.66	8.00	55282
2010-07-14	7.80	8.08	7.80	8.03	15400
2010-07-15	8.10	8.11	7.79	7.83	22158
2010-07-16	7.74	7.84	7.37	7.38	52680
2010-07-19	7.39	7.62	7.25	7.38	46290
2010-07-20	7.27	7.56	7.27	7.54	51154
2010-07-21	7.56	7.76	7.55	7.58	46288
2010-07-22	7.69	8.21	7.59	8.17	54284
2010-07-23	8.02	9.30	8.02	9.22	75274
2010-07-26	9.25	9.25	8.37	8.75	87688
2010-07-27	8.80	9.15	8.45	8.73	252444
2010-07-28	8.70	9.21	8.20	9.04	222970
2010-07-29	9.11	9.11	8.46	9.07	125166
2010-07-30	8.94	9.09	8.80	8.91	43862
2010-08-02	8.63	8.91	8.56	8.57	118564
2010-08-03	8.51	8.75	8.51	8.64	147062
2010-08-04	8.67	8.71	8.52	8.58	49406
2010-08-05	8.52	8.55	8.44	8.48	55248
2010-08-06	8.38	8.50	8.28	8.36	39646
2010-08-09	8.25	8.72	8.21	8.54	143674
2010-08-10	8.44	8.44	8.14	8.20	35492
2010-08-11	8.00	8.18	7.35	7.41	111474
2010-08-12	7.24	7.51	7.23	7.42	58406
2010-08-13	7.37	7.97	7.25	7.44	245246
2010-08-16	7.38	7.61	7.21	7.47	41288
2010-08-17	7.50	7.60	7.50	7.57	39266
2010-08-18	8.32	8.32	7.54	7.62	42700
2010-08-19	7.56	7.78	7.11	7.16	61426
2010-08-20	7.13	7.31	6.99	7.17	36078
2010-08-23	7.24	7.32	6.92	6.94	184114
2010-08-24	6.86	7.23	6.86	6.86	67460
2010-08-25	6.83	6.92	6.71	6.78	55650
2010-08-26	6.79	6.99	6.73	6.93	48384
2010-08-27	7.00	7.11	6.89	7.10	20554
2010-08-30	7.14	7.16	6.78	6.79	31412
2010-08-31	6.81	7.05	6.76	6.78	19818
2010-09-01	6.92	7.19	6.91	7.19	21154
2010-09-02	7.15	7.52	7.05	7.50	31972
2010-09-03	7.66	7.80	7.29	7.67	88546
2010-09-07	7.73	7.73	7.13	7.13	50072
2010-09-08	7.15	7.29	7.05	7.13	58096
2010-09-09	7.23	7.23	7.02	7.07	16178
2010-09-10	7.12	7.18	7.00	7.06	23614
2010-09-13	7.15	7.18	7.02	7.14	31328
2010-09-14	7.15	7.26	7.04	7.11	13730
2010-09-15	7.07	7.29	7.07	7.21	21462
2010-09-16	7.20	7.29	7.02	7.11	16418
2010-09-17	7.22	7.22	6.99	7.03	59834
2010-09-20	7.03	7.29	7.02	7.28	31982
2010-09-21	7.24	7.28	7.14	7.15	23740
2010-09-22	7.16	7.16	7.04	7.11	16556
2010-09-23	7.00	7.14	7.00	7.02	16864
2010-09-24	7.11	7.43	7.05	7.42	17800
2010-09-27	7.41	7.44	7.34	7.37	27810
2010-09-28	7.53	7.53	7.22	7.42	25684
2010-09-29	7.38	7.70	7.35	7.49	41284
2010-09-30	7.59	7.66	7.42	7.64	10478
2010-10-01	7.73	7.73	7.21	7.39	25878
2010-10-04	7.39	7.39	7.10	7.17	39550
2010-10-05	7.29	7.34	7.13	7.25	71786
2010-10-06	7.25	7.45	7.15	7.45	43870
2010-10-07	7.50	7.64	7.36	7.64	48592
2010-10-08	7.62	7.75	7.58	7.68	71028
2010-10-11	7.70	7.75	7.65	7.65	21388
2010-10-12	7.66	7.66	7.43	7.56	24864
2010-10-13	7.63	7.84	7.48	7.79	31608
2010-10-14	7.74	7.90	7.55	7.89	81096
2010-10-15	8.01	8.04	7.92	8.02	25952
2010-10-18	8.05	8.29	8.05	8.26	15624
2010-10-19	8.15	8.17	8.00	8.11	66106
2010-10-20	8.13	8.39	8.13	8.37	10024
2010-10-21	8.43	8.58	8.35	8.51	25108
2010-10-22	8.56	8.80	8.56	8.64	22906
2010-10-25	8.75	9.65	8.75	9.60	79662
2010-10-26	9.51	9.75	9.29	9.48	79270
2010-10-27	9.42	9.42	9.03	9.21	31916
2010-10-28	9.25	9.25	8.81	8.96	44774
2010-10-29	8.94	9.25	8.94	9.22	45468
2010-11-01	9.17	9.41	9.17	9.39	29052
2010-11-02	9.58	10.44	9.53	10.34	93498
2010-11-03	10.38	11.38	10.23	10.90	91846
2010-11-04	11.16	12.02	11.10	12.00	90120
2010-11-05	12.00	12.30	11.51	11.69	136582
2010-11-08	11.45	11.73	11.45	11.51	20672
2010-11-09	11.49	11.66	10.99	11.26	47608
2010-11-10	11.31	11.36	11.08	11.19	48326
2010-11-11	11.03	11.16	11.03	11.16	10688
2010-11-12	11.06	11.10	10.89	10.89	28522
2010-11-15	10.99	11.08	10.86	10.95	12950
2010-11-16	10.87	10.87	10.61	10.75	26002
2010-11-17	10.55	10.77	10.55	10.56	12482
2010-11-18	10.72	10.76	10.54	10.71	18412
2010-11-19	10.64	10.68	10.43	10.44	24750
2010-11-22	10.40	10.48	10.23	10.32	14618
2010-11-23	10.13	10.24	9.49	10.10	40926
2010-11-24	10.13	10.44	10.13	10.34	21330
2010-11-26	10.26	10.33	10.20	10.30	2634
2010-11-29	10.20	10.40	10.09	10.30	17260
2010-11-30	10.18	10.26	9.98	10.06	43528
2010-12-01	10.14	10.37	10.07	10.27	39490
2010-12-02	10.31	10.75	10.29	10.73	35928
2010-12-03	10.28	11.13	10.27	11.03	140104
2010-12-06	11.00	11.21	10.84	11.15	28780
2010-12-07	11.30	11.42	11.12	11.30	18488
2010-12-08	11.25	11.45	11.25	11.36	22870
2010-12-09	11.47	11.93	11.36	11.86	32578
2010-12-10	11.85	12.24	11.82	12.07	25320
2010-12-13	12.15	12.44	12.15	12.29	34714
2010-12-14	12.40	12.47	12.08	12.41	19346
2010-12-15	11.83	12.44	11.83	12.40	10684
2010-12-16	12.40	12.57	12.25	12.28	26868
2010-12-17	12.28	12.64	11.88	12.46	114984
2010-12-20	12.65	13.28	12.35	13.15	49576
2010-12-21	13.18	13.18	11.96	13.08	29502
2010-12-22	13.04	13.07	12.86	12.91	27428
2010-12-23	12.99	13.04	12.65	12.75	21140
2010-12-27	12.90	13.08	12.84	13.08	8302
2010-12-28	13.16	13.56	13.00	13.06	19040
2010-12-29	13.10	13.13	12.94	12.94	8166
2010-12-30	12.99	13.11	12.88	12.88	12724
2010-12-31	12.81	12.96	12.38	12.45	10116
2011-01-03	12.59	12.92	12.54	12.85	11314
2011-01-04	12.85	12.85	12.14	12.14	17374
2011-01-05	12.54	12.54	11.72	12.05	25798
2011-01-06	12.14	12.22	11.57	11.70	100558
2011-01-07	11.81	11.81	11.48	11.54	84322
2011-01-10	11.48	11.51	11.29	11.29	51468
2011-01-11	11.29	11.99	11.29	11.99	34586
2011-01-12	12.06	12.20	11.81	11.99	16796
2011-01-13	11.89	11.95	11.77	11.82	7924
2011-01-14	11.87	11.91	11.64	11.91	8410
2011-01-18	11.50	11.88	11.50	11.62	26380
2011-01-19	11.66	11.66	11.46	11.49	32204
2011-01-20	11.41	11.59	11.12	11.32	36222
2011-01-21	11.52	11.52	11.16	11.34	34492
2011-01-24	11.35	11.83	11.35	11.49	81458
2011-01-25	11.62	12.17	11.52	11.95	80608
2011-01-26	12.05	12.50	11.82	12.20	38342
2011-01-27	11.71	12.29	11.71	12.21	6936
2011-01-28	12.21	12.32	11.70	11.81	23798
2011-01-31	11.96	11.96	11.47	11.69	14560
2011-02-01	11.85	12.03	11.50	11.79	22250
2011-02-02	11.68	11.76	11.40	11.43	9390
2011-02-03	11.40	11.59	11.28	11.59	9686
2011-02-04	11.52	11.57	11.48	11.56	8802
2011-02-07	11.61	11.83	11.51	11.76	39934
2011-02-08	11.59	12.19	11.59	12.05	15112
2011-02-09	12.30	12.43	11.97	12.35	35476
2011-02-10	12.27	12.69	12.19	12.62	23624
2011-02-11	12.62	13.61	12.62	13.56	58576
2011-02-14	13.47	13.47	13.12	13.27	60402
2011-02-15	13.28	13.32	12.97	13.00	32002
2011-02-16	13.15	13.34	13.10	13.25	25680
2011-02-17	13.25	13.51	13.17	13.30	19266
2011-02-18	13.33	13.33	12.08	12.18	104824
2011-02-22	11.99	12.17	11.35	11.36	67146
2011-02-23	11.44	11.44	10.94	11.25	29338
2011-02-24	11.31	12.08	11.27	11.99	64216
2011-02-25	12.00	12.16	11.80	12.07	20704
2011-02-28	12.16	12.18	10.87	12.04	39990
2011-03-01	12.03	12.03	11.73	11.92	31612
2011-03-02	11.85	12.08	11.79	12.02	4930
2011-03-03	12.10	12.29	10.60	10.99	295594
2011-03-04	11.05	11.16	10.75	10.94	35744
2011-03-07	10.92	11.10	10.31	10.32	46248
2011-03-08	10.32	11.25	10.32	10.70	97036
2011-03-09	10.62	10.62	10.48	10.54	32154
2011-03-10	10.34	10.44	10.13	10.25	37730
2011-03-11	10.23	10.23	10.04	10.07	15866
2011-03-14	9.97	10.01	9.78	9.80	7836
2011-03-15	9.50	9.77	9.31	9.44	90148
2011-03-16	9.43	9.61	9.40	9.43	42516
2011-03-17	9.84	9.87	9.55	9.75	48074
2011-03-18	9.80	10.50	9.79	10.50	80602
2011-03-21	10.39	11.18	10.13	11.18	62536
2011-03-22	11.14	11.58	11.00	11.35	77904
2011-03-23	11.37	11.46	11.12	11.43	33556
2011-03-24	11.49	11.49	11.16	11.25	15938
2011-03-25	11.29	11.44	11.25	11.29	17022
2011-03-28	11.40	11.38	11.22	11.22	9826
2011-03-29	11.20	11.28	11.15	11.28	14836
2011-03-30	11.37	11.50	11.21	11.47	18996
2011-03-31	11.38	11.66	11.26	11.52	13032
2011-04-01	11.49	11.59	11.33	11.50	5568
2011-04-04	11.59	11.96	11.75	11.95	4540
2011-04-05	11.89	12.45	11.89	12.14	40654
2011-04-06	12.27	12.50	11.95	12.41	16856
2011-04-07	12.46	12.63	12.40	12.40	54052
2011-04-08	12.51	12.51	12.32	12.39	22584
2011-04-11	12.43	12.47	12.25	12.38	25358
2011-04-12	12.28	12.37	12.05	12.05	28540
2011-04-13	12.21	12.21	11.57	11.57	12246
2011-04-14	11.45	11.67	11.45	11.66	17444
2011-04-15	11.63	11.77	11.36	11.52	87778
2011-04-18	11.26	11.38	10.75	11.30	16990
2011-04-19	11.28	11.39	11.27	11.35	33782
2011-04-20	11.59	11.59	11.21	11.30	18874
2011-04-21	11.43	11.50	11.31	11.49	11058
2011-04-25	11.46	11.50	11.34	11.34	31126
2011-04-26	11.44	11.54	11.44	11.54	23918
2011-04-27	11.51	11.56	11.36	11.54	27854
2011-04-28	11.69	11.74	10.73	11.11	86912
2011-04-29	11.09	11.27	10.90	11.02	41386
2011-05-02	11.06	11.08	10.95	10.99	33704
2011-05-03	11.00	11.03	10.74	10.80	34270
2011-05-04	10.82	10.80	10.51	10.68	19854
2011-05-05	10.61	10.61	10.34	10.37	13642
2011-05-06	10.51	10.51	10.34	10.39	12732
2011-05-09	10.35	10.46	10.19	10.36	53584
2011-05-10	10.39	10.49	10.27	10.47	32886
2011-05-11	10.39	10.47	10.09	10.09	25036
2011-05-12	10.04	10.08	9.94	10.02	30986
2011-05-13	9.99	9.99	9.62	9.66	15490
2011-05-16	9.61	9.95	9.56	9.67	91924
2011-05-17	9.61	9.69	9.59	9.63	15100
2011-05-18	9.64	9.73	9.63	9.72	9654
2011-05-19	9.74	9.74	9.58	9.63	18198
2011-05-20	9.58	10.35	9.58	10.15	36666
2011-05-23	9.93	10.09	9.44	9.47	49366
2011-05-24	9.52	9.76	8.93	9.12	51480
2011-05-25	9.16	9.25	9.08	9.24	10814
2011-05-26	9.23	9.35	9.22	9.32	65896
2011-05-27	9.32	9.39	9.26	9.37	20518
2011-05-31	9.50	9.50	9.35	9.43	28678
2011-06-01	9.43	9.43	9.07	9.11	27788
2011-06-02	9.11	9.25	8.98	9.24	14522
2011-06-03	9.04	9.24	9.04	9.14	18170
2011-06-06	9.17	9.25	9.09	9.10	16064
2011-06-07	9.22	9.22	9.10	9.11	10876
2011-06-08	9.13	9.19	9.10	9.14	9626
2011-06-09	9.16	9.20	9.08	9.11	8788
2011-06-10	9.07	9.21	9.03	9.10	11440
2011-06-13	9.19	9.50	9.04	9.34	35492
2011-06-14	9.49	9.58	9.28	9.57	23250
2011-06-15	9.47	9.60	9.42	9.53	35164
2011-06-16	9.53	9.89	9.36	9.81	27756
2011-06-17	9.89	9.89	9.60	9.70	44322
2011-06-20	9.64	9.69	9.43	9.50	42650
2011-06-21	9.63	9.64	9.22	9.59	26244
2011-06-22	9.54	9.63	9.21	9.37	30260
2011-06-23	9.24	9.38	9.04	9.36	37374
2011-06-24	9.40	9.57	9.31	9.57	190406
2011-06-27	9.50	9.74	9.31	9.70	62438
2011-06-28	9.71	9.97	9.68	9.97	16038
2011-06-29	10.01	10.02	9.82	9.99	14884
2011-06-30	9.82	9.91	9.60	9.84	17878
2011-07-01	9.89	10.10	9.77	10.10	19852
2011-07-05	10.14	10.55	9.92	10.50	25054
2011-07-06	10.28	10.53	10.28	10.44	25560
2011-07-07	10.58	10.63	10.30	10.61	22386
2011-07-08	10.52	10.58	10.09	10.48	27188
2011-07-11	10.39	10.59	10.20	10.20	15474
2011-07-12	10.11	10.12	9.92	10.03	21754
2011-07-13	10.04	10.18	9.92	10.07	28076
2011-07-14	10.04	10.05	9.71	9.81	31340
2011-07-15	9.90	10.02	9.68	9.99	16436
2011-07-18	9.93	9.99	9.51	9.62	55946
2011-07-19	9.67	9.88	9.53	9.71	93940
2011-07-20	9.69	9.79	9.69	9.77	6732
2011-07-21	9.77	9.88	9.46	9.78	18134
2011-07-22	9.63	9.71	9.50	9.62	27688
2011-07-25	9.56	9.76	9.51	9.70	9618
2011-07-26	9.70	9.79	9.65	9.77	5414
2011-07-27	9.66	9.76	9.46	9.51	19676
2011-07-28	9.61	9.61	9.19	9.24	30378
2011-07-29	9.20	9.38	9.20	9.34	24204
2011-08-01	9.25	9.34	9.21	9.26	105866
2011-08-02	9.24	9.34	9.07	9.13	37702
2011-08-03	9.14	9.38	9.10	9.30	13180
2011-08-04	9.15	9.20	8.92	8.96	35828
2011-08-05	9.06	9.35	8.88	8.89	11684
2011-08-08	9.02	9.02	7.86	8.08	50562
2011-08-09	8.22	8.96	7.96	8.39	45592
2011-08-10	8.19	8.19	7.64	7.78	30530
2011-08-11	7.85	8.65	7.70	8.30	30008
2011-08-12	8.35	8.63	8.06	8.53	23946
2011-08-15	8.62	8.62	8.23	8.50	22040
2011-08-16	8.40	8.47	8.25	8.41	23308
2011-08-17	8.49	8.54	8.38	8.44	11010
2011-08-18	8.27	8.30	7.67	7.85	23548
2011-08-19	7.74	8.00	7.64	7.64	21726
2011-08-22	7.87	7.87	7.42	7.52	30486
2011-08-23	7.52	7.69	7.31	7.68	48720
2011-08-24	7.62	8.06	7.43	8.00	53104
2011-08-25	8.08	8.16	7.85	7.89	21832
2011-08-26	7.89	8.20	7.88	8.14	23770
2011-08-29	8.20	8.49	7.99	8.47	20280
2011-08-30	8.34	8.66	8.22	8.57	9484
2011-08-31	8.61	8.82	8.38	8.53	38274
2011-09-01	8.10	8.67	8.06	8.52	56048
2011-09-02	8.36	8.36	7.88	7.96	20706
2011-09-06	7.73	8.01	7.63	7.99	53208
2011-09-07	8.10	8.10	7.79	8.07	146672
2011-09-08	7.96	8.19	7.83	7.84	17200
2011-09-09	7.77	7.77	7.10	7.33	50974
2011-09-12	7.16	7.38	7.04	7.28	100952
2011-09-13	7.31	7.80	7.28	7.71	27530
2011-09-14	7.72	8.01	7.65	7.92	31060
2011-09-15	7.99	7.99	7.76	7.90	32206
2011-09-16	7.97	8.14	7.97	8.13	143132
2011-09-19	7.92	8.09	7.91	7.91	44470
2011-09-20	7.97	7.97	7.50	7.60	45608
2011-09-21	7.60	7.66	7.28	7.28	32500
2011-09-22	7.05	7.20	6.83	6.88	28688
2011-09-23	6.87	6.99	6.84	6.89	11914
2011-09-26	7.00	7.00	6.70	6.95	23962
2011-09-27	7.09	7.17	6.94	7.01	22098
2011-09-28	7.21	7.21	6.78	6.82	26560
2011-09-29	7.03	7.03	6.77	6.82	18904
2011-09-30	6.76	7.42	6.63	6.76	35128
2011-10-03	6.74	7.00	6.72	6.77	31944
2011-10-04	6.69	7.99	6.69	7.82	30394
2011-10-05	7.79	7.79	7.26	7.49	10268
2011-10-06	7.45	7.49	7.15	7.32	13676
2011-10-07	7.31	7.90	7.30	7.69	44702
2011-10-10	7.85	7.92	7.71	7.92	21848
2011-10-11	7.88	7.88	7.46	7.68	13032
2011-10-12	7.77	8.03	7.43	8.03	15052
2011-10-13	7.72	7.93	7.72	7.93	11670
2011-10-14	8.00	8.00	7.49	8.00	10592
2011-10-17	7.61	7.81	7.53	7.71	16292
2011-10-18	7.75	8.09	7.65	8.02	17320
2011-10-19	7.50	7.99	7.50	7.85	10936
2011-10-20	7.75	7.87	7.55	7.84	19458
2011-10-21	8.00	8.09	7.84	8.00	16318
2011-10-24	8.01	8.25	7.94	8.25	16668
2011-10-25	8.25	8.25	7.78	7.82	23238
2011-10-26	7.99	8.00	7.75	7.99	24360
2011-10-27	8.26	8.88	8.00	8.88	39336
2011-10-28	8.81	8.90	8.51	8.76	23494
2011-10-31	8.20	8.40	8.10	8.34	22672
2011-11-01	8.01	8.02	7.75	7.92	52642
2011-11-02	7.99	8.00	7.82	8.00	15788
2011-11-03	8.10	8.50	8.00	8.50	18582
2011-11-04	8.41	8.41	7.78	8.00	15584
2011-11-07	8.00	8.00	7.10	7.52	18872
2011-11-08	7.58	7.58	7.41	7.52	15516
2011-11-09	7.28	7.49	7.22	7.37	33336
2011-11-10	7.53	7.58	7.47	7.51	15132
2011-11-11	7.45	7.62	7.45	7.62	12544
2011-11-14	7.54	7.65	7.29	7.45	18812
2011-11-15	7.48	7.55	7.43	7.52	12278
2011-11-16	7.49	7.52	7.38	7.44	14552
2011-11-17	7.44	7.50	7.40	7.48	16434
2011-11-18	7.49	7.50	7.43	7.49	5684
2011-11-21	7.23	7.36	7.04	7.05	15080
2011-11-22	7.04	7.50	7.04	7.45	46922
2011-11-23	7.41	7.46	7.34	7.36	17336
2011-11-25	7.36	7.50	7.21	7.35	7180
2011-11-28	7.76	7.76	7.35	7.55	39818
2011-11-29	7.51	7.66	7.29	7.38	12772
2011-11-30	7.71	7.91	7.47	7.88	31626
2011-12-01	7.83	7.97	7.53	7.53	27802
2011-12-02	7.60	7.64	7.55	7.64	15988
2011-12-05	7.77	7.78	7.50	7.74	16936
2011-12-06	7.74	7.74	7.51	7.63	26988
2011-12-07	7.50	7.93	7.20	7.93	31680
2011-12-08	7.76	8.11	7.45	7.53	22788
2011-12-09	7.55	7.78	7.50	7.76	25580
2011-12-12	7.58	7.76	7.55	7.70	18082
2011-12-13	7.70	7.86	7.61	7.83	41840
2011-12-14	7.83	8.00	7.69	7.92	46348
2011-12-15	7.49	8.07	7.49	8.00	26324
2011-12-16	8.04	8.04	7.64	7.93	98246
2011-12-19	8.00	8.00	7.77	7.77	27422
2011-12-20	7.94	7.99	7.80	7.99	18670
2011-12-21	7.95	8.00	7.80	7.99	40296
2011-12-22	7.99	7.99	7.76	7.92	22412
2011-12-23	7.50	7.91	7.46	7.91	14092
2011-12-27	7.82	7.90	7.69	7.85	14638
2011-12-28	7.80	7.83	7.55	7.55	49208
2011-12-29	7.57	7.67	7.43	7.67	19032
2011-12-30	7.62	7.85	7.48	7.72	21860
2012-01-03	7.87	7.92	7.68	7.91	25158
2012-01-04	7.82	7.89	7.59	7.60	18370
2012-01-05	7.55	7.67	7.20	7.55	12492
2012-01-06	7.62	7.69	7.61	7.61	42950
2012-01-09	7.66	7.66	7.38	7.45	76544
2012-01-10	7.56	7.72	7.40	7.70	21012
2012-01-11	7.62	7.84	7.27	7.76	95268
2012-01-12	7.76	7.94	7.51	7.94	13082
2012-01-13	7.81	7.94	7.81	7.85	9538
2012-01-17	7.96	7.96	7.78	7.93	429996
2012-01-18	8.02	8.24	7.96	8.23	138482
2012-01-19	8.20	8.31	8.13	8.31	8622
2012-01-20	8.33	8.50	8.33	8.47	6036
2012-01-23	8.50	8.50	8.30	8.44	7012
2012-01-24	8.38	8.50	8.33	8.48	18958
2012-01-25	8.52	8.62	8.52	8.62	39062
2012-01-26	8.62	8.62	8.49	8.56	14570
2012-01-27	8.45	8.58	8.42	8.50	15320
2012-01-30	8.40	8.50	8.38	8.47	11140
2012-01-31	8.49	8.49	8.32	8.40	9744
2012-02-01	8.58	8.72	8.47	8.55	44562
2012-02-02	8.56	8.68	8.51	8.56	70054
2012-02-03	8.61	8.96	8.61	8.82	235986
2012-02-06	8.79	8.86	8.78	8.84	9046
2012-02-07	8.82	8.93	8.77	8.78	32232
2012-02-08	8.80	8.81	8.64	8.65	8764
2012-02-09	8.68	8.70	8.51	8.52	8354
2012-02-10	8.47	8.47	7.89	7.96	29326
2012-02-13	8.00	8.32	8.00	8.16	11874
2012-02-14	8.08	8.18	8.01	8.15	22338
2012-02-15	8.25	8.25	8.02	8.02	13894
2012-02-16	7.98	8.55	7.98	8.43	48658
2012-02-17	8.46	8.74	8.46	8.67	12648
2012-02-21	8.75	8.77	8.59	8.69	31474
2012-02-22	8.66	8.66	8.37	8.37	7690
2012-02-23	8.47	8.61	8.43	8.58	56628
2012-02-24	8.41	8.55	8.34	8.48	17788
2012-02-27	8.41	8.59	8.20	8.23	33396
2012-02-28	8.29	8.29	8.23	8.23	5560
2012-02-29	8.11	8.24	8.09	8.16	17706
2012-03-01	8.00	8.50	7.91	8.30	31396
2012-03-02	8.24	8.39	8.07	8.26	70686
2012-03-05	8.23	8.47	8.08	8.13	36100
2012-03-06	8.01	8.19	8.01	8.02	40418
2012-03-07	8.04	8.06	7.85	8.04	38328
2012-03-08	8.09	8.12	7.93	8.08	33044
2012-03-09	8.08	8.15	8.00	8.05	20922
2012-03-12	8.00	8.08	8.00	8.04	27158
2012-03-13	8.10	8.10	7.89	8.09	26846
2012-03-14	8.04	8.09	7.93	7.98	43166
2012-03-15	7.94	7.97	7.53	7.71	35162
2012-03-16	7.68	7.78	7.66	7.73	79344
2012-03-19	7.69	7.80	7.55	7.80	27560
2012-03-20	7.70	7.75	7.70	7.72	22718
2012-03-21	7.70	7.75	7.60	7.71	21184
2012-03-22	7.62	7.75	7.62	7.63	32906
2012-03-23	7.69	7.78	7.69	7.77	15778
2012-03-26	7.84	8.08	7.75	8.04	19566
2012-03-27	8.01	8.04	7.81	7.83	10464
2012-03-28	7.87	7.87	7.68	7.77	13556
2012-03-29	7.72	7.83	7.64	7.73	9262
2012-03-30	7.69	7.80	7.53	7.56	21378
2012-04-02	7.60	7.73	7.52	7.65	31938
2012-04-03	7.63	7.71	7.60	7.71	36298
2012-04-04	7.58	7.67	7.42	7.51	81864
2012-04-05	7.52	7.54	7.18	7.34	33288
2012-04-09	7.18	7.48	7.18	7.41	26286
2012-04-10	7.34	7.57	7.19	7.51	49208
2012-04-11	7.62	7.62	7.40	7.60	40142
2012-04-12	7.55	7.55	7.40	7.51	47814
2012-04-13	7.39	7.39	7.22	7.26	12310
2012-04-16	7.33	7.50	7.27	7.41	7222
2012-04-17	7.49	7.54	7.40	7.46	6986
2012-04-18	7.41	7.43	7.33	7.40	9174
2012-04-19	7.28	7.47	7.19	7.38	21340
2012-04-20	7.54	7.54	7.37	7.41	17958
2012-04-23	7.33	7.42	7.25	7.25	13680
2012-04-24	7.24	7.65	7.24	7.57	24224
2012-04-25	7.63	7.63	7.40	7.60	24538
2012-04-26	7.38	7.45	7.07	7.29	40848
2012-04-27	7.36	7.41	7.24	7.37	15316
2012-04-30	7.24	7.43	7.16	7.28	24904
2012-05-01	7.26	7.28	6.98	7.10	68718
2012-05-02	7.15	7.28	7.01	7.12	38918
2012-05-03	7.03	7.04	6.82	6.87	49404
2012-05-04	6.81	6.82	6.25	6.33	71168
2012-05-07	6.36	6.43	6.21	6.34	43126
2012-05-08	6.33	6.49	6.33	6.41	45656
2012-05-09	6.36	6.54	6.03	6.05	108568
2012-05-10	6.13	6.19	5.77	5.93	70488
2012-05-11	5.89	5.99	5.37	5.64	43698
2012-05-14	5.57	5.63	5.39	5.44	448386
2012-05-15	5.44	5.64	5.38	5.48	338620
2012-05-16	5.54	5.62	5.40	5.50	47690
2012-05-17	5.50	5.58	5.43	5.43	32974
2012-05-18	5.44	5.53	5.30	5.39	57126
2012-05-21	5.43	5.56	5.29	5.51	83912
2012-05-22	5.54	5.55	5.16	5.20	75784
2012-05-23	5.09	5.27	4.84	4.99	216610
2012-05-24	5.00	5.04	4.75	4.81	48206
2012-05-25	4.78	4.92	4.66	4.66	33492
2012-05-29	4.66	4.96	4.61	4.86	148930
2012-05-30	4.77	5.05	4.76	4.93	129654
2012-05-31	4.92	4.99	4.67	4.91	105882
2012-06-01	4.80	4.89	4.43	4.43	87990
2012-06-04	4.48	4.69	4.48	4.66	98456
2012-06-05	4.62	4.91	4.54	4.74	170104
2012-06-06	4.81	4.82	4.61	4.68	151848
2012-06-07	4.73	4.84	4.62	4.68	81300
2012-06-08	4.71	4.78	4.58	4.60	40916
2012-06-11	4.69	4.74	4.50	4.51	88854
2012-06-12	4.57	4.74	4.50	4.56	59958
2012-06-13	4.51	4.58	4.24	4.28	79638
2012-06-14	4.29	4.38	4.21	4.32	59688
2012-06-15	4.33	4.43	4.19	4.37	60776
2012-06-18	4.39	4.57	4.34	4.52	71890
2012-06-19	4.55	4.56	4.34	4.49	196720
2012-06-20	4.47	4.67	4.41	4.55	138168
2012-06-21	4.56	4.56	4.31	4.41	60006
2012-06-22	4.42	4.55	4.40	4.46	1353504
2012-06-25	4.41	4.55	4.38	4.48	69752
2012-06-26	4.48	4.56	4.46	4.46	208366
2012-06-27	4.45	4.50	4.36	4.48	47636
2012-06-28	4.51	4.65	4.47	4.54	94446
2012-06-29	4.53	4.67	4.28	4.63	80530
2012-07-02	4.61	4.71	4.56	4.68	62948
2012-07-03	4.67	4.92	4.67	4.82	10922
2012-07-05	4.88	4.91	4.82	4.91	29338
2012-07-06	4.84	4.96	4.84	4.94	93486
2012-07-09	4.90	5.03	4.84	4.94	29578
2012-07-10	5.00	5.07	4.84	4.85	93860
2012-07-11	4.85	5.09	4.85	5.00	166878
2012-07-12	5.00	5.00	4.79	4.85	48350
2012-07-13	4.88	5.10	4.78	4.84	122112
2012-07-16	4.81	4.81	4.65	4.69	38188
2012-07-17	4.73	4.75	4.62	4.73	73566
2012-07-18	4.70	5.07	4.70	5.05	48884
2012-07-19	5.03	5.03	4.90	5.00	28756
2012-07-20	4.93	4.97	4.78	4.85	66240
2012-07-23	4.79	4.79	4.60	4.67	77384
2012-07-24	4.70	4.73	4.57	4.62	67378
2012-07-25	4.61	4.73	4.53	4.64	44332
2012-07-26	4.67	4.73	4.60	4.69	14832
2012-07-27	4.70	4.75	4.62	4.75	18778
2012-07-30	4.69	4.99	4.69	4.98	31592
2012-07-31	4.88	4.99	4.84	4.86	107992
2012-08-01	4.90	5.34	4.90	4.95	56376
2012-08-02	4.91	5.11	4.70	4.70	31820
2012-08-03	4.76	5.17	4.70	4.95	30716
2012-08-06	4.99	5.14	4.87	4.89	17430
2012-08-07	4.88	4.99	4.74	4.79	93486
2012-08-08	4.79	5.25	4.79	5.03	23250
2012-08-09	4.99	5.04	4.50	4.82	62860
2012-08-10	4.79	5.00	4.79	4.99	27484
2012-08-13	4.86	4.93	4.63	4.63	11700
2012-08-14	4.65	4.65	4.40	4.50	82192
2012-08-15	4.50	4.50	4.33	4.50	17504
2012-08-16	4.52	4.82	4.44	4.69	85360
2012-08-17	4.60	4.69	4.59	4.66	8548
2012-08-20	4.66	4.66	4.40	4.54	8802
2012-08-21	4.49	4.55	4.02	4.12	935276
2012-08-22	4.12	4.22	4.12	4.22	19162
2012-08-23	4.20	4.25	4.05	4.15	38846
2012-08-24	4.13	4.13	3.93	3.94	67364
2012-08-27	3.98	4.07	3.98	4.03	262854
2012-08-28	3.99	4.06	3.99	4.03	15030
2012-08-29	4.02	4.18	3.98	4.07	15122
2012-08-30	4.03	4.07	3.77	3.94	27040
2012-08-31	3.95	4.02	3.83	4.00	10354
2012-09-04	4.00	4.01	3.71	3.81	13674
2012-09-05	3.81	3.81	3.65	3.67	23676
2012-09-06	3.67	3.67	3.54	3.58	12560
2012-09-07	3.64	3.69	3.56	3.68	15948
2012-09-10	3.68	3.74	3.64	3.65	415886
2012-09-11	3.67	3.72	3.48	3.63	153244
2012-09-12	3.45	3.45	3.16	3.26	71286
2012-09-13	3.25	3.43	3.16	3.19	59154
2012-09-14	3.37	3.37	2.99	3.08	186534
2012-09-17	3.09	3.10	2.92	3.00	225176
2012-09-18	3.04	3.07	2.98	3.04	107286
2012-09-19	3.00	3.05	2.95	3.00	170856
2012-09-20	2.97	3.00	2.93	2.99	147494
2012-09-21	2.99	3.00	2.96	2.99	76482
2012-09-24	2.96	3.06	2.96	2.98	191330
2012-09-25	3.01	3.05	2.95	3.04	161934
2012-09-26	3.05	3.26	3.00	3.13	151798
2012-09-27	3.14	3.26	3.04	3.23	36418
2012-09-28	3.19	3.49	3.19	3.46	141652
2012-10-01	3.46	3.68	3.46	3.54	57862
2012-10-02	3.54	3.57	3.45	3.51	48620
2012-10-03	3.50	3.55	3.45	3.54	46452
2012-10-04	3.54	3.60	3.50	3.60	18294
2012-10-05	3.60	3.66	3.50	3.66	31384
2012-10-08	3.62	3.67	3.57	3.62	42712
2012-10-09	3.59	3.72	3.55	3.65	37256
2012-10-10	3.66	3.86	3.52	3.58	32166
2012-10-11	3.52	3.79	3.42	3.70	36752
2012-10-12	3.69	3.69	3.55	3.68	23788
2012-10-15	3.67	3.68	3.48	3.63	11234
2012-10-16	3.67	3.68	3.54	3.59	20768
2012-10-17	3.66	3.66	3.50	3.63	13414
2012-10-18	3.62	3.69	3.53	3.67	16638
2012-10-19	3.67	3.91	3.66	3.79	51368
2012-10-22	3.68	3.75	3.66	3.69	13466
2012-10-23	3.20	3.43	3.20	3.36	177766
2012-10-24	3.39	3.77	3.30	3.36	53674
2012-10-25	3.34	3.37	3.24	3.24	155418
2012-10-26	3.22	3.31	3.17	3.29	789062
2012-10-31	3.33	3.73	3.33	3.56	194608
2012-11-01	3.64	4.03	3.64	4.00	96580
2012-11-02	3.96	4.04	3.82	3.98	62490
2012-11-05	3.95	4.35	3.95	4.29	60612
2012-11-06	4.30	4.55	4.02	4.40	68190
2012-11-07	4.29	4.46	4.29	4.40	42486
2012-11-08	4.40	4.40	4.10	4.29	46720
2012-11-09	4.25	4.53	4.22	4.44	33842
2012-11-12	4.44	4.51	4.37	4.39	5376
2012-11-13	4.00	4.31	4.00	4.23	7148
2012-11-14	4.22	4.28	4.10	4.25	65384
2012-11-15	4.23	4.46	3.86	4.38	68896
2012-11-16	4.41	4.41	4.17	4.25	22444
2012-11-19	4.36	4.45	4.25	4.26	22490
2012-11-20	4.26	4.35	4.25	4.25	28174
2012-11-21	4.16	4.34	4.09	4.24	39944
2012-11-23	4.25	4.26	4.19	4.24	3296
2012-11-26	4.24	4.26	4.22	4.25	126890
2012-11-27	4.23	4.23	4.12	4.22	7376
2012-11-28	4.22	4.23	4.07	4.20	51078
2012-11-29	4.14	4.21	4.11	4.15	74728
2012-11-30	4.21	4.21	4.04	4.14	12170
2012-12-03	4.14	4.36	4.12	4.29	37714
2012-12-04	4.32	4.39	4.23	4.27	49184
2012-12-05	4.28	4.28	4.13	4.22	3600
2012-12-06	4.20	4.24	4.08	4.11	25742
2012-12-07	4.15	4.45	4.15	4.20	27890
2012-12-10	4.24	4.41	4.23	4.27	40616
2012-12-11	4.37	4.58	4.26	4.33	47904
2012-12-12	4.35	4.40	4.29	4.39	32448
2012-12-13	4.38	4.39	4.26	4.39	31724
2012-12-14	4.38	4.40	4.32	4.38	81208
2012-12-17	4.37	4.62	4.37	4.61	68570
2012-12-18	4.63	5.16	4.63	5.02	59152
2012-12-19	4.99	5.06	4.90	4.94	38506
2012-12-20	4.97	4.99	4.81	4.89	10232
2012-12-21	4.87	5.05	4.69	4.77	63454
2012-12-24	4.81	5.02	4.81	4.84	5400
2012-12-26	4.83	4.96	4.72	4.87	28348
2012-12-27	4.87	4.88	4.79	4.80	17094
2012-12-28	4.85	5.02	4.65	4.65	30340
2012-12-31	4.74	5.10	4.58	4.95	80688
2013-01-02	5.34	5.40	5.13	5.40	46060
2013-01-03	5.63	5.67	5.39	5.46	17042
2013-01-04	5.45	5.50	5.33	5.38	19220
2013-01-07	5.32	5.63	5.20	5.31	65072
2013-01-08	5.38	5.63	5.21	5.56	35456
2013-01-09	5.62	5.71	5.56	5.62	238654
2013-01-10	5.73	5.73	5.51	5.56	13428
2013-01-11	5.52	5.59	5.44	5.44	11420
2013-01-14	5.49	5.72	5.28	5.72	50894
2013-01-15	5.64	6.06	5.59	6.01	36672
2013-01-16	6.05	6.26	5.91	6.09	59246
2013-01-17	6.10	6.30	6.09	6.15	110832
2013-01-18	6.15	6.18	6.11	6.12	32276
2013-01-22	6.10	6.15	5.93	6.09	36910
2013-01-23	6.09	6.12	5.92	6.10	18654
2013-01-24	6.14	6.15	5.98	5.99	26044
2013-01-25	5.95	6.02	5.91	6.00	5628
2013-01-28	5.98	5.98	5.90	5.92	5320
2013-01-29	5.91	5.99	5.76	5.80	12894
2013-01-30	5.86	5.94	5.63	5.79	21216
2013-01-31	5.74	5.79	5.35	5.49	24090
2013-02-01	5.50	5.83	5.44	5.83	81422
2013-02-04	5.82	5.85	5.70	5.82	13506
2013-02-05	5.82	5.88	5.82	5.85	35530
2013-02-06	5.83	5.88	5.77	5.85	188480
2013-02-07	5.80	5.89	5.76	5.79	49892
2013-02-08	5.81	5.95	5.65	5.73	17600
2013-02-11	5.73	5.88	5.68	5.78	44438
2013-02-12	5.76	5.86	5.75	5.86	11250
2013-02-13	5.82	5.90	5.71	5.86	19716
2013-02-14	5.84	6.06	5.84	6.03	6056
2013-02-15	6.00	6.15	5.92	6.09	6632
2013-02-19	6.14	6.23	6.13	6.15	20980
2013-02-20	6.20	6.29	6.16	6.18	91076
2013-02-21	6.26	6.84	6.26	6.82	237352
2013-02-22	6.85	6.88	6.64	6.88	71330
2013-02-25	6.86	6.89	6.73	6.73	53578
2013-02-26	6.73	7.02	6.53	6.99	48974
2013-02-27	7.00	7.19	6.89	7.00	47298
2013-02-28	7.07	7.13	6.91	7.12	86344
2013-03-01	7.20	7.27	6.94	7.26	66736
2013-03-04	7.27	7.36	7.12	7.26	32106
2013-03-05	7.31	7.38	7.15	7.19	225742
2013-03-06	7.24	7.37	7.04	7.30	53250
2013-03-07	7.34	7.79	7.22	7.63	272652
2013-03-08	7.69	7.92	7.46	7.63	84518
2013-03-11	7.67	7.75	7.60	7.62	36934
2013-03-12	7.50	7.77	7.46	7.75	52972
2013-03-13	7.70	7.80	7.64	7.67	31038
2013-03-14	7.68	7.85	7.45	7.84	17320
2013-03-15	7.76	7.94	7.76	7.94	75914
2013-03-18	7.79	8.08	7.59	8.08	62416
2013-03-19	8.05	8.09	7.80	7.98	56282
2013-03-20	7.98	8.05	7.73	8.04	16294
2013-03-21	7.93	8.02	7.70	7.89	24562
2013-03-22	7.93	8.02	7.88	7.97	13458
2013-03-25	7.95	8.31	7.95	8.15	54298
2013-03-26	8.32	8.40	8.24	8.27	85214
2013-03-27	8.33	8.43	8.25	8.37	146976
2013-03-28	8.31	9.51	8.31	8.79	98318
2013-04-01	8.84	8.84	8.51	8.69	35604
2013-04-02	8.71	8.81	8.21	8.35	70440
2013-04-03	8.32	8.48	7.34	7.88	99744
2013-04-04	7.83	8.14	7.71	8.02	19034
2013-04-05	7.84	8.02	7.53	7.80	42824
2013-04-08	7.89	8.03	7.87	7.93	24878
2013-04-09	7.98	7.98	7.54	7.81	61940
2013-04-10	7.83	7.94	7.77	7.85	39008
2013-04-11	7.80	7.87	7.54	7.68	75800
2013-04-12	7.58	7.69	7.14	7.69	62264
2013-04-15	7.61	7.61	7.11	7.57	13744
2013-04-16	7.53	7.73	7.42	7.51	12290
2013-04-17	7.25	7.38	7.06	7.12	55698
2013-04-18	7.05	7.40	7.01	7.33	16748
2013-04-19	7.29	7.35	7.01	7.15	24990
2013-04-22	7.11	7.28	6.89	7.14	61416
2013-04-23	7.15	7.65	7.15	7.45	44994
2013-04-24	7.45	7.65	7.16	7.54	379562
2013-04-25	7.53	7.90	7.51	7.62	59732
2013-04-26	7.57	7.67	7.32	7.52	36966
2013-04-29	7.25	7.43	6.95	7.22	108362
2013-04-30	7.27	7.40	6.95	7.08	34262
2013-05-01	7.12	7.15	6.08	6.51	122118
2013-05-02	6.59	6.59	6.25	6.45	52540
2013-05-03	6.47	7.24	6.40	7.10	99660
2013-05-06	7.09	7.11	6.94	7.00	19250
2013-05-07	6.97	7.17	6.73	7.08	27790
2013-05-08	6.88	7.16	6.88	7.12	20686
2013-05-09	7.18	7.20	7.05	7.17	59382
2013-05-10	7.12	7.20	7.04	7.11	20300
2013-05-13	7.04	7.14	6.88	7.00	71752
2013-05-14	7.00	7.13	6.98	7.12	33054
2013-05-15	7.13	7.15	6.88	7.05	30582
2013-05-16	7.00	7.13	6.80	7.00	21698
2013-05-17	6.95	7.20	6.85	7.20	17382
2013-05-20	7.15	7.15	7.05	7.06	26016
2013-05-21	7.12	7.06	6.88	6.93	33100
2013-05-22	6.93	7.13	6.89	7.06	45692
2013-05-23	6.99	7.19	6.95	7.15	28304
2013-05-24	7.17	7.44	7.00	7.24	18078
2013-05-28	7.27	7.50	7.00	7.14	45632
2013-05-29	7.14	7.20	7.00	7.02	17732
2013-05-30	7.06	7.23	6.82	7.11	93008
2013-05-31	7.21	7.45	7.21	7.45	57322
2013-06-03	7.45	7.55	7.26	7.42	22484
2013-06-04	7.38	7.38	6.99	7.00	23488
2013-06-05	7.13	7.14	6.98	7.14	43910
2013-06-06	7.08	7.08	6.88	6.98	28930
2013-06-07	6.94	7.25	6.93	6.93	50702
2013-06-10	7.02	7.09	6.96	7.03	12252
2013-06-11	7.00	7.08	6.85	6.96	73040
2013-06-12	7.05	7.22	7.00	7.06	13640
2013-06-13	7.04	7.04	6.85	7.03	65876
2013-06-14	6.90	7.04	6.88	6.93	11896
2013-06-17	6.95	7.02	6.85	6.90	50654
2013-06-18	6.85	7.03	6.58	6.75	39326
2013-06-19	6.54	6.75	6.50	6.50	36278
2013-06-20	6.50	6.60	6.28	6.32	30398
2013-06-21	6.41	6.54	6.26	6.36	47584
2013-06-24	6.30	6.45	6.25	6.31	123078
2013-06-25	6.68	6.68	6.40	6.43	13502
2013-06-26	6.50	6.56	6.35	6.39	21476
2013-06-27	6.44	6.50	6.35	6.42	30294
2013-06-28	6.43	6.95	6.25	6.42	68774
2013-07-01	6.51	6.71	6.40	6.60	15490
2013-07-02	6.64	6.72	6.56	6.56	11000
2013-07-03	6.78	6.78	6.61	6.68	1740
2013-07-05	6.73	6.74	6.46	6.64	5794
2013-07-08	6.72	6.73	6.62	6.68	25620
2013-07-09	6.70	6.71	6.61	6.67	8818
2013-07-10	6.70	6.71	6.47	6.65	23106
2013-07-11	6.73	6.81	6.67	6.73	65270
2013-07-12	6.79	7.01	6.77	7.01	11106
2013-07-15	6.97	7.04	6.83	6.99	89264
2013-07-16	7.00	7.01	6.93	6.98	4978
2013-07-17	6.98	6.98	6.92	6.92	6508
2013-07-18	6.90	7.03	6.83	7.00	17720
2013-07-19	7.01	7.02	6.94	6.95	9122
2013-07-22	6.90	7.03	6.81	6.90	13882
2013-07-23	6.97	6.98	6.84	6.84	2228
2013-07-24	6.85	6.88	6.70	6.80	30968
2013-07-25	7.03	7.03	6.56	6.58	41370
2013-07-26	6.33	6.75	6.33	6.43	30386
2013-07-29	6.99	6.99	6.47	6.47	7854
2013-07-30	6.90	6.90	6.30	6.43	35634
2013-07-31	6.49	6.58	6.01	6.07	52436
2013-08-01	6.14	6.38	6.10	6.10	16800
2013-08-02	6.09	6.10	6.03	6.05	50308
2013-08-05	6.10	6.11	6.01	6.05	8990
2013-08-06	6.09	6.09	5.89	5.96	39698
2013-08-07	5.99	5.99	5.89	5.98	9196
2013-08-08	5.96	5.97	5.80	5.86	17268
2013-08-09	5.86	6.01	5.86	6.01	14020
2013-08-12	5.97	6.01	5.92	5.93	17640
2013-08-13	5.91	6.02	5.76	5.92	23220
2013-08-14	5.97	6.08	5.93	6.00	63696
2013-08-15	6.02	6.11	5.98	6.04	16974
2013-08-16	6.63	6.63	6.06	6.12	15878
2013-08-19	6.12	6.23	5.99	6.00	4840
2013-08-20	6.01	6.01	5.83	5.96	6376
2013-08-21	5.90	5.90	5.82	5.86	33960
2013-08-22	5.95	5.96	5.88	5.95	3744
2013-08-23	5.96	5.96	5.40	5.96	12554
2013-08-26	5.96	6.08	5.66	5.75	21334
2013-08-27	5.68	5.79	5.44	5.79	30368
2013-08-28	5.75	5.85	5.64	5.64	11560
2013-08-29	5.81	5.96	5.69	5.70	11400
2013-08-30	5.71	5.78	5.47	5.60	9396
2013-09-03	5.71	5.85	5.71	5.74	18832
2013-09-04	5.79	5.97	5.57	5.67	17606
2013-09-05	5.70	5.90	5.63	5.73	12700
2013-09-06	5.85	5.95	5.56	5.76	33764
2013-09-09	5.78	5.85	5.57	5.68	11010
2013-09-10	5.72	5.94	5.60	5.75	3792
2013-09-11	5.73	5.95	5.62	5.68	11274
2013-09-12	5.75	6.14	5.56	5.56	6208
2013-09-13	5.58	5.83	5.50	5.55	7848
2013-09-16	5.64	5.85	5.64	5.65	22784
2013-09-17	5.62	5.80	5.56	5.63	24206
2013-09-18	5.67	5.67	5.46	5.50	102502
2013-09-19	5.49	5.50	5.15	5.22	70808
2013-09-20	5.20	5.22	4.71	5.20	122452
2013-09-23	5.18	5.18	4.91	5.02	45054
2013-09-24	4.99	5.39	5.02	5.06	8940
2013-09-25	5.02	5.18	5.01	5.17	13766
2013-09-26	5.10	5.13	4.88	5.13	25096
2013-09-27	5.08	5.17	5.00	5.17	69818
2013-09-30	4.80	5.16	5.05	5.16	19754
2013-10-01	5.17	5.58	5.15	5.33	78096
2013-10-02	5.29	5.41	5.29	5.33	7156
2013-10-03	5.37	5.37	5.25	5.25	51800
2013-10-04	5.21	5.31	5.20	5.28	21080
2013-10-07	5.32	5.63	5.32	5.56	27228
2013-10-08	5.58	5.70	5.45	5.63	37064
2013-10-09	5.68	5.99	5.68	5.75	71498
2013-10-10	5.80	5.95	5.71	5.78	18918
2013-10-11	5.80	6.00	5.65	5.98	79814
2013-10-14	6.01	6.17	6.01	6.05	30848
2013-10-15	6.05	6.15	5.98	5.99	7172
2013-10-16	6.05	6.07	5.98	5.98	15750
2013-10-17	6.00	6.00	5.52	5.90	40294
2013-10-18	5.95	5.95	5.72	5.90	56874
2013-10-21	5.90	5.93	5.75	5.87	25604
2013-10-22	5.85	5.92	5.68	5.85	15764
2013-10-23	5.81	6.08	5.79	6.03	6016
2013-10-24	6.18	6.35	6.09	6.33	49060
2013-10-25	6.29	6.39	6.29	6.39	22320
2013-10-28	6.44	6.63	6.44	6.55	120076
2013-10-29	6.52	6.52	6.35	6.45	16632
2013-10-30	6.48	6.56	6.43	6.51	213306
2013-10-31	6.50	6.56	6.38	6.56	147414
2013-11-01	6.57	6.57	6.35	6.41	25958
2013-11-04	6.43	6.48	6.25	6.35	31618
2013-11-05	6.36	6.56	6.33	6.33	11278
2013-11-06	6.31	6.56	6.33	6.41	52664
2013-11-07	6.50	6.53	6.37	6.40	51444
2013-11-08	6.43	6.56	6.31	6.41	70916
2013-11-11	6.53	6.53	6.33	6.40	39246
2013-11-12	6.42	6.45	6.19	6.37	58524
2013-11-13	6.33	6.40	6.26	6.32	13990
2013-11-14	6.35	6.49	6.12	6.30	74606
2013-11-15	6.20	6.45	6.20	6.41	32192
2013-11-18	6.37	6.41	6.27	6.35	99540
2013-11-19	6.39	6.47	6.28	6.37	60728
2013-11-20	6.32	6.45	6.30	6.38	9416
2013-11-21	6.30	6.39	6.30	6.35	7596
2013-11-22	6.34	6.38	6.29	6.37	28298
2013-11-25	6.36	6.50	6.29	6.50	71700
2013-11-26	6.50	6.50	6.40	6.46	16606
2013-11-27	6.40	6.51	6.40	6.50	16952
2013-11-29	6.46	6.49	6.39	6.39	2098
2013-12-02	6.45	6.73	6.45	6.49	38822
2013-12-03	6.46	6.53	6.46	6.46	16712
2013-12-04	6.47	6.53	6.41	6.42	33840
2013-12-05	6.41	6.41	6.20	6.33	65068
2013-12-06	6.32	6.38	6.30	6.35	38836
2013-12-09	6.35	6.39	6.33	6.35	10304
2013-12-10	6.35	6.36	6.31	6.31	13094
2013-12-11	6.30	6.30	6.25	6.25	24906
2013-12-12	6.25	6.27	6.10	6.19	56794
2013-12-13	6.21	6.32	6.18	6.27	18122
2013-12-16	6.33	6.42	5.42	6.41	37836
2013-12-17	6.35	6.38	6.26	6.33	38732
2013-12-18	6.35	6.33	6.15	6.24	17120
2013-12-19	6.17	6.25	6.05	6.11	60644
2013-12-20	6.21	6.26	6.01	6.14	64780
2013-12-23	6.13	6.24	6.08	6.22	80342
2013-12-24	6.20	6.20	6.05	6.13	17892
2013-12-26	6.09	6.20	6.06	6.20	44322
2013-12-27	6.20	6.22	6.13	6.19	16542
2013-12-30	6.16	6.16	6.07	6.10	26980
2013-12-31	6.00	6.22	6.00	6.13	43236
2014-01-02	6.11	6.23	6.09	6.18	39070
2014-01-03	6.12	6.43	6.12	6.31	34076
2014-01-06	6.33	6.68	6.31	6.43	40908
2014-01-07	6.46	6.53	6.38	6.44	18892
2014-01-08	6.44	6.66	6.44	6.51	25618
2014-01-09	6.54	6.86	6.54	6.85	19112
2014-01-10	6.90	7.47	6.90	6.98	14166
2014-01-13	6.97	7.09	6.92	7.03	35394
2014-01-14	7.09	7.23	7.03	7.23	12502
2014-01-15	6.82	7.50	6.82	7.41	177696
2014-01-16	7.39	7.61	7.39	7.49	67272
2014-01-17	7.49	7.88	7.49	7.66	32024
2014-01-21	7.68	7.89	7.68	7.75	29700
2014-01-22	7.80	7.86	7.78	7.80	19146
2014-01-23	7.86	7.93	7.86	7.92	26650
2014-01-24	7.91	7.97	7.67	7.73	100584
2014-01-27	7.70	7.70	7.25	7.44	29496
2014-01-28	7.46	7.72	7.13	7.31	32264
2014-01-29	7.20	7.31	6.97	7.29	130892
2014-01-30	7.29	7.44	7.25	7.31	12016
2014-01-31	7.25	7.29	7.11	7.11	10408
2014-02-03	7.15	7.34	6.65	6.72	189004
2014-02-04	6.70	7.00	6.70	6.79	36704
2014-02-05	6.89	7.27	6.71	6.89	27346
2014-02-06	6.90	7.08	6.88	6.90	15052
2014-02-07	7.19	7.19	6.82	6.96	61026
2014-02-10	6.97	7.17	6.83	7.06	21766
2014-02-11	6.98	7.18	6.98	7.07	37428
2014-02-12	7.06	7.23	7.06	7.23	25324
2014-02-13	7.57	7.57	7.22	7.29	11266
2014-02-14	7.81	7.81	7.22	7.57	22046
2014-02-18	7.51	7.70	7.16	7.64	18070
2014-02-19	7.72	7.79	7.64	7.77	20106
2014-02-20	7.72	7.73	7.01	7.10	37766
2014-02-21	7.07	7.62	7.07	7.32	38514
2014-02-24	7.34	7.43	7.19	7.19	4912
2014-02-25	7.19	7.62	7.10	7.10	10402
2014-02-26	7.10	7.38	7.04	7.04	17472
2014-02-27	7.30	7.30	7.10	7.10	3042
2014-02-28	7.08	7.41	7.08	7.33	9704
2014-03-03	7.27	7.33	7.03	7.19	36386
2014-03-04	7.25	7.43	7.17	7.41	37386
2014-03-05	7.41	7.48	7.41	7.44	8632
2014-03-06	7.50	7.50	7.23	7.46	5846
2014-03-07	7.45	7.69	7.45	7.59	33874
2014-03-10	7.58	7.65	7.45	7.63	17766
2014-03-11	7.58	7.67	7.55	7.61	7574
2014-03-12	7.68	7.78	7.57	7.69	16220
2014-03-13	7.70	7.74	7.63	7.67	17040
2014-03-14	7.63	7.76	7.63	7.75	42972
2014-03-17	7.69	7.78	7.58	7.75	16642
2014-03-18	7.76	8.00	7.63	7.94	24740
2014-03-19	7.92	8.03	7.65	7.95	21078
2014-03-20	7.94	8.13	7.76	7.97	20712
2014-03-21	8.00	8.13	7.80	7.94	61796
2014-03-24	7.94	8.05	7.83	8.00	20512
2014-03-25	8.02	8.06	7.95	8.01	34446
2014-03-26	7.90	8.00	7.90	7.96	36420
2014-03-27	7.98	8.06	7.77	8.06	29010
2014-03-28	7.93	7.99	7.93	7.99	1802
2014-03-31	8.00	8.09	7.99	8.04	28478
2014-04-01	8.05	8.13	8.00	8.07	212616
2014-04-02	8.02	8.16	8.02	8.13	8306
2014-04-03	8.10	8.20	8.10	8.20	2420
2014-04-04	8.15	8.24	8.15	8.16	7660
2014-04-07	8.15	8.20	8.10	8.10	3906
2014-04-08	8.08	8.13	8.08	8.09	28954
2014-04-09	8.09	8.13	8.09	8.10	5680
2014-04-10	8.13	8.25	8.12	8.16	4988
2014-04-11	8.16	8.25	8.04	8.22	13806
2014-04-14	8.21	8.21	8.06	8.06	12204
2014-04-15	8.12	8.24	8.00	8.13	151126
2014-04-16	8.17	8.17	8.07	8.09	11032
2014-04-17	8.04	8.08	7.90	8.05	92536
2014-04-21	8.05	8.24	8.04	8.24	13458
2014-04-22	8.15	8.23	8.01	8.11	16166
2014-04-23	8.10	8.20	7.95	7.95	10762
2014-04-24	8.09	8.16	7.86	8.06	23922
2014-04-25	8.01	8.07	7.96	7.99	15558
2014-04-28	7.94	8.22	7.89	8.03	32778
2014-04-29	8.01	8.30	8.00	8.17	31106
2014-04-30	8.36	8.50	8.08	8.42	48290
2014-05-01	8.68	8.68	8.21	8.30	6036
2014-05-02	8.27	8.51	8.14	8.23	26256
2014-05-05	8.17	8.50	8.13	8.19	15018
2014-05-06	8.23	8.64	8.04	8.05	28154
2014-05-07	8.14	8.37	8.04	8.25	30522
2014-05-08	8.16	8.60	8.10	8.36	50086
2014-05-09	8.59	8.59	8.22	8.37	45476
2014-05-12	8.34	8.43	8.20	8.36	41390
2014-05-13	8.30	8.43	8.15	8.25	34602
2014-05-14	8.21	8.33	8.10	8.15	22890
2014-05-15	8.10	8.16	8.03	8.03	9968
2014-05-16	7.84	8.36	7.77	8.24	18218
2014-05-19	8.15	8.15	8.05	8.06	5712
2014-05-20	7.88	8.09	7.88	8.03	8520
2014-05-21	8.05	8.24	7.86	8.07	18532
2014-05-22	8.09	8.19	7.95	8.09	17684
2014-05-23	7.98	8.15	7.97	8.06	15674
2014-05-27	8.00	8.16	7.92	8.08	27494
2014-05-28	8.05	8.21	8.03	8.14	25776
2014-05-29	7.91	8.31	7.91	8.25	20390
2014-05-30	8.29	8.29	8.14	8.20	7358
2014-06-02	8.22	8.40	8.01	8.16	184422
2014-06-03	8.14	8.15	7.76	7.83	33558
2014-06-04	7.80	8.10	7.75	7.78	24028
2014-06-05	7.83	7.97	7.64	7.70	14852
2014-06-06	7.70	7.90	7.65	7.68	12276
2014-06-09	7.50	7.67	7.50	7.63	24790
2014-06-10	7.66	7.74	7.53	7.71	9556
2014-06-11	7.64	7.81	6.56	7.77	9996
2014-06-12	7.77	7.89	7.65	7.85	20948
2014-06-13	7.91	7.91	7.53	7.80	26590
2014-06-16	7.86	8.09	7.68	8.01	12622
2014-06-17	7.99	8.00	7.75	7.95	11814
2014-06-18	7.96	8.09	7.87	8.09	16440
2014-06-19	8.03	8.09	7.95	8.05	22952
2014-06-20	8.01	8.07	7.92	8.07	10364
2014-06-23	8.04	8.18	7.98	8.15	12088
2014-06-24	8.29	8.38	7.96	8.07	16508
2014-06-25	8.13	8.25	7.99	8.09	9630
2014-06-26	8.10	8.10	7.96	8.00	4108
2014-06-27	7.86	8.32	8.00	8.16	10252
2014-06-30	8.23	8.25	8.01	8.15	9072
2014-07-01	8.05	8.25	8.01	8.22	28678
2014-07-02	8.13	8.23	7.98	8.23	31906
2014-07-03	8.08	8.23	8.05	8.21	13730
2014-07-07	8.33	8.33	8.09	8.25	9682
2014-07-08	8.18	8.34	8.13	8.22	5386
2014-07-09	8.20	8.24	8.05	8.21	15650
2014-07-10	8.14	8.25	8.13	8.21	22430
2014-07-11	8.21	8.29	8.01	8.22	21770
2014-07-14	8.09	8.30	8.09	8.22	18944
2014-07-15	8.20	8.23	8.05	8.21	10598
2014-07-16	8.20	8.26	8.15	8.26	11176
2014-07-17	8.14	8.26	8.11	8.26	91608
2014-07-18	8.19	8.26	8.19	8.20	9770
2014-07-21	8.17	8.25	8.07	8.19	17480
2014-07-22	8.21	8.25	8.05	8.16	94096
2014-07-23	8.14	8.30	7.99	8.26	138068
2014-07-24	8.32	8.61	7.98	8.61	73914
2014-07-25	8.65	8.85	8.61	8.85	39278
2014-07-28	8.79	9.11	8.67	9.11	21290
2014-07-29	9.04	9.19	8.96	9.10	12974
2014-07-30	9.12	9.41	9.09	9.32	30446
2014-07-31	9.29	9.49	9.25	9.45	20092
2014-08-01	9.34	9.56	9.03	9.35	23168
2014-08-04	9.35	9.45	9.18	9.31	34218
2014-08-05	9.21	9.29	8.75	8.99	37982
2014-08-06	8.86	9.44	8.84	9.00	18146
2014-08-07	8.80	9.19	8.77	8.90	21880
2014-08-08	9.12	9.20	8.82	8.96	30124
2014-08-11	8.98	9.23	9.07	9.15	16142
2014-08-12	9.15	9.15	8.89	9.03	24970
2014-08-13	9.00	9.23	8.94	8.98	6442
2014-08-14	8.81	9.10	8.77	8.96	30046
2014-08-15	8.94	9.12	8.82	8.98	28768
2014-08-18	8.96	9.00	8.93	8.93	9368
2014-08-19	8.84	9.12	8.80	9.11	29966
2014-08-20	9.00	9.10	8.83	8.88	10694
2014-08-21	8.88	9.10	8.76	8.91	17292
2014-08-22	8.96	8.98	8.76	8.87	14812
2014-08-25	8.92	8.98	8.82	8.86	32746
2014-08-26	8.89	9.29	8.89	9.13	22690
2014-08-27	9.10	9.13	8.84	8.93	17052
2014-08-28	8.94	9.29	8.76	8.95	24866
2014-08-29	8.93	8.93	8.90	8.90	1796
2014-09-02	8.85	9.14	8.85	9.14	378316
2014-09-03	8.88	9.48	8.88	9.03	64014
2014-09-04	9.13	9.25	9.09	9.19	24982
2014-09-05	9.21	9.39	9.08	9.15	29180
2014-09-08	9.11	9.39	8.99	9.30	234882
2014-09-09	9.21	9.50	9.17	9.22	42124
2014-09-10	9.28	9.44	9.14	9.14	35582
2014-09-11	9.16	9.26	9.05	9.18	42246
2014-09-12	9.38	9.44	9.02	9.12	76772
2014-09-15	9.41	9.41	9.00	9.29	153746
2014-09-16	9.27	9.95	9.14	9.76	135736
2014-09-17	9.85	10.56	9.54	10.36	120752
2014-09-18	10.25	11.13	10.25	10.91	186556
2014-09-19	10.88	11.60	10.40	11.16	402966
2014-09-22	11.42	11.42	10.45	10.58	134668
2014-09-23	10.55	11.30	10.55	10.63	54176
2014-09-24	11.42	11.42	10.50	10.70	41904
2014-09-25	10.73	11.39	10.60	10.74	69296
2014-09-26	10.75	11.38	10.46	11.21	72956
2014-09-29	11.25	11.25	10.75	11.12	24802
2014-09-30	11.10	11.23	11.00	11.15	34734
2014-10-01	11.07	11.15	10.93	11.08	40874
2014-10-02	11.08	11.08	10.92	11.05	44944
2014-10-03	11.03	11.30	10.97	11.08	28844
2014-10-06	11.10	11.31	11.00	11.14	34210
2014-10-07	11.06	11.40	11.01	11.12	85018
2014-10-08	11.17	11.18	10.57	10.86	66964
2014-10-09	10.90	10.90	10.14	10.14	17738
2014-10-10	10.07	10.41	10.07	10.23	24454
2014-10-13	10.28	10.38	10.06	10.20	32922
2014-10-14	10.18	10.56	10.07	10.34	54606
2014-10-15	10.17	10.93	10.11	10.25	51568
2014-10-16	10.08	10.47	10.08	10.29	21820
2014-10-17	10.41	10.70	10.41	10.47	20718
2014-10-20	10.55	10.65	10.47	10.47	24904
2014-10-21	10.49	10.69	10.34	10.41	47988
2014-10-22	10.61	10.89	10.39	10.55	27028
2014-10-23	10.84	12.31	10.84	12.25	95616
2014-10-24	12.12	12.56	12.10	12.55	22470
2014-10-27	12.52	12.52	12.20	12.41	60678
2014-10-28	12.35	12.43	11.75	12.20	31558
2014-10-29	12.25	12.05	11.86	11.93	20562
2014-10-30	11.90	12.17	11.75	11.95	16162
2014-10-31	11.92	12.11	11.68	12.04	24526
2014-11-03	11.95	12.05	11.69	11.77	31494
2014-11-04	11.90	11.99	11.51	11.70	16458
2014-11-05	11.71	11.74	11.38	11.74	26598
2014-11-06	11.51	11.74	11.30	11.46	25470
2014-11-07	11.26	11.50	10.75	11.49	20512
2014-11-10	11.44	11.48	11.14	11.23	18932
2014-11-11	11.23	11.28	10.90	11.13	22328
2014-11-12	10.92	11.22	10.83	10.90	57416
2014-11-13	10.97	11.15	10.90	11.05	7094
2014-11-14	11.35	11.71	10.99	11.37	21630
2014-11-17	11.30	11.71	11.30	11.39	33226
2014-11-18	11.48	11.58	11.28	11.33	31544
2014-11-19	11.25	11.35	11.15	11.18	24506
2014-11-20	11.28	11.45	11.06	11.06	18996
2014-11-21	11.22	11.49	11.22	11.23	24804
2014-11-24	11.27	11.59	11.24	11.31	11114
2014-11-25	11.41	11.58	11.36	11.37	18542
2014-11-26	11.53	11.50	11.35	11.35	12172
2014-11-28	11.31	11.52	11.24	11.39	8556
2014-12-01	11.49	11.52	11.29	11.50	31686
2014-12-02	11.50	11.50	11.27	11.45	13500
2014-12-03	11.47	11.50	11.24	11.49	8472
2014-12-04	11.41	11.56	11.38	11.44	12666
2014-12-05	11.50	11.96	11.42	11.95	22112
2014-12-08	11.96	11.96	11.52	11.96	6496
2014-12-09	11.79	12.10	11.67	11.88	5634
2014-12-10	11.77	11.92	11.60	11.60	7398
2014-12-11	11.66	11.83	11.65	11.83	10312
2014-12-12	11.71	11.82	11.31	11.55	24822
2014-12-15	11.57	11.57	10.90	10.97	20750
2014-12-16	10.91	11.34	10.92	11.22	7560
2014-12-17	11.08	11.75	10.93	11.31	22466
2014-12-18	11.41	11.83	11.28	11.60	14348
2014-12-19	11.77	11.77	11.40	11.49	28618
2014-12-22	11.82	11.83	11.40	11.82	32904
2014-12-23	11.87	12.50	11.69	12.20	31238
2014-12-24	12.61	12.61	11.70	12.50	21236
2014-12-26	12.27	12.48	12.20	12.48	14328
2014-12-29	12.50	13.38	12.49	13.14	29900
2014-12-30	12.92	13.90	12.92	13.55	46272
2014-12-31	13.61	14.15	13.23	13.36	28542
2015-01-02	13.50	13.50	12.90	13.32	24772
2015-01-05	13.29	13.92	13.14	13.49	42600
2015-01-06	13.39	13.53	13.32	13.43	31494
2015-01-07	13.52	13.52	13.00	13.02	21804
2015-01-08	13.13	13.25	12.87	12.87	18410
2015-01-09	13.00	13.00	12.39	12.58	27066
2015-01-12	12.49	12.63	11.82	12.56	24298
2015-01-13	12.35	13.02	12.26	12.84	44236
2015-01-14	12.64	13.00	12.64	12.96	16748
2015-01-15	12.87	13.31	12.65	13.06	49314
2015-01-16	12.65	13.20	12.63	13.16	10748
2015-01-20	13.42	13.55	12.93	13.03	67164
2015-01-21	13.23	13.23	12.75	12.89	19808
2015-01-22	13.48	13.48	12.83	13.33	6584
2015-01-23	13.05	13.35	12.95	13.08	11178
2015-01-26	13.19	13.35	12.85	13.35	17336
2015-01-27	13.19	13.35	12.80	13.06	48920
2015-01-28	12.82	12.99	12.50	12.58	27270
2015-01-29	12.42	12.70	12.35	12.44	7356
2015-01-30	12.32	12.51	12.25	12.30	11470
2015-02-02	12.50	12.70	12.08	12.50	28642
2015-02-03	12.56	12.93	12.55	12.85	15308
2015-02-04	12.68	13.00	12.35	12.58	39090
2015-02-05	12.48	12.83	12.38	12.66	86870
2015-02-06	12.56	13.28	12.51	12.61	8800
2015-02-09	12.13	12.48	12.13	12.37	18474
2015-02-10	12.37	12.75	12.13	12.13	12436
2015-02-11	12.13	12.30	11.58	11.82	26752
2015-02-12	11.82	12.39	11.24	12.18	50106
2015-02-13	12.13	12.24	11.43	12.13	21146
2015-02-17	12.34	12.55	11.84	12.22	24074
2015-02-18	12.46	12.58	12.18	12.50	37638
2015-02-19	12.06	12.71	11.78	11.83	29438
2015-02-20	11.85	12.75	12.28	12.33	15074
2015-02-23	12.38	12.75	12.16	12.75	19730
2015-02-24	12.74	13.20	12.36	13.14	54082
2015-02-25	12.88	13.30	12.88	13.23	18814
2015-02-26	13.36	13.37	13.04	13.35	11868
2015-02-27	13.22	13.65	13.21	13.65	21442
2015-03-02	13.64	13.64	13.14	13.21	21836
2015-03-03	13.18	13.71	13.11	13.47	7630
2015-03-04	13.27	13.67	12.57	13.06	5492
2015-03-05	13.10	13.25	12.90	13.05	158496
2015-03-06	13.23	13.45	12.68	13.43	23138
2015-03-09	13.43	13.50	13.23	13.49	22364
2015-03-10	13.48	13.48	12.73	13.01	63950
2015-03-11	12.98	13.43	12.70	12.88	13564
2015-03-12	12.99	13.28	12.59	12.75	6702
2015-03-13	12.75	12.98	12.11	12.27	123884
2015-03-16	12.06	12.74	12.06	12.24	22760
2015-03-17	12.21	12.62	12.21	12.46	13030
2015-03-18	12.47	12.45	12.29	12.42	10740
2015-03-19	13.26	13.26	12.43	12.49	3318
2015-03-20	12.84	12.88	12.46	12.88	20158
2015-03-23	12.78	13.21	12.04	12.16	55722
2015-03-24	12.02	12.74	11.79	12.05	21474
2015-03-25	11.81	12.02	11.59	11.61	20014
2015-03-26	11.69	11.97	11.59	11.96	23280
2015-03-27	11.82	11.86	11.49	11.69	19950
2015-03-30	11.73	12.07	11.60	11.66	41140
2015-03-31	11.80	11.99	11.61	11.61	6982
2015-04-01	11.67	11.87	11.25	11.36	18160
2015-04-02	11.38	12.40	11.38	11.62	43964
2015-04-06	11.62	12.38	11.44	12.20	15798
2015-04-07	12.34	12.49	12.09	12.31	18704
2015-04-08	12.33	12.44	11.89	11.95	12458
2015-04-09	11.70	12.50	11.76	11.94	17418
2015-04-10	11.83	12.29	11.80	11.99	60906
2015-04-13	11.79	12.29	11.79	12.13	51354
2015-04-14	12.09	12.46	11.96	12.09	36760
2015-04-15	12.33	12.33	11.56	12.10	18564
2015-04-16	11.69	12.31	11.69	12.31	17076
2015-04-17	11.94	12.28	11.52	12.09	24506
2015-04-20	12.29	12.29	11.82	12.08	15464
2015-04-21	12.16	12.13	11.69	11.89	28622
2015-04-22	11.79	12.00	11.61	11.69	17774
2015-04-23	11.77	12.06	11.65	11.77	20722
2015-04-24	11.76	11.87	11.51	11.87	20708
2015-04-27	11.69	12.18	11.51	11.51	18880
2015-04-28	11.59	11.95	11.59	11.70	21028
2015-04-29	11.77	11.90	11.38	11.38	14532
2015-04-30	11.38	11.89	11.38	11.73	50898
2015-05-01	11.74	11.92	11.40	11.61	21988
2015-05-04	11.77	12.21	11.59	11.75	317024
2015-05-05	11.72	11.96	11.34	11.78	11126
2015-05-06	11.71	12.22	11.53	11.69	17786
2015-05-07	11.62	11.91	11.46	11.64	32138
2015-05-08	11.62	11.72	11.43	11.50	16070
2015-05-11	11.54	11.82	11.43	11.51	35462
2015-05-12	11.63	11.95	11.45	11.82	42870
2015-05-13	11.74	12.08	11.71	11.81	26784
2015-05-14	11.90	12.10	11.83	11.87	39012
2015-05-15	11.82	11.90	11.56	11.87	28370
2015-05-18	11.94	12.10	11.88	12.04	23194
2015-05-19	12.11	12.11	11.80	12.05	31820
2015-05-20	12.00	12.00	11.94	12.00	27212
2015-05-21	11.88	11.91	11.80	11.91	11390
2015-05-22	11.98	12.00	11.90	11.98	13660
2015-05-26	11.89	12.00	11.75	11.81	27248
2015-05-27	11.78	11.80	11.70	11.73	21998
2015-05-28	11.59	11.69	11.54	11.65	35444
2015-05-29	11.53	11.78	11.48	11.57	54160
2015-06-01	11.70	11.79	11.33	11.55	43202
2015-06-02	11.62	11.64	11.35	11.45	41044
2015-06-03	11.21	11.62	11.21	11.44	20112
2015-06-04	11.34	11.45	11.10	11.30	26408
2015-06-05	11.22	11.35	10.71	11.05	86118
2015-06-08	11.00	11.61	11.00	11.32	72436
2015-06-09	11.27	11.67	11.27	11.55	36760
2015-06-10	11.60	11.73	11.27	11.56	58626
2015-06-11	11.50	11.70	11.33	11.56	100732
2015-06-12	11.48	11.78	11.22	11.30	35142
2015-06-15	11.26	11.42	11.03	11.32	45570
2015-06-16	11.32	11.43	11.16	11.33	61464
2015-06-17	11.15	11.42	10.93	11.01	98116
2015-06-18	11.00	11.13	10.72	10.97	71750
2015-06-19	10.98	11.00	10.16	10.17	116782
2015-06-22	10.24	10.28	9.77	10.05	70536
2015-06-23	9.95	10.10	9.64	9.79	100286
2015-06-24	9.87	10.80	9.60	10.67	67476
2015-06-25	10.63	11.95	10.63	11.94	275200
2015-06-26	11.83	11.89	11.40	11.75	1502956
2015-06-29	11.68	12.04	11.35	11.37	51640
2015-06-30	11.57	11.78	11.32	11.74	40482
2015-07-01	11.69	12.25	11.63	11.92	37888
2015-07-02	11.95	11.95	11.58	11.75	99404
2015-07-06	11.71	11.85	11.30	11.75	47338
2015-07-07	11.75	11.98	11.55	11.80	100966
2015-07-08	11.78	11.87	11.63	11.75	60644
2015-07-09	11.86	11.90	11.69	11.80	53622
2015-07-10	11.86	11.99	11.71	11.94	199370
2015-07-13	12.08	12.49	11.88	11.95	56288
2015-07-14	11.90	12.19	11.73	11.82	33512
2015-07-15	12.02	12.08	11.72	11.73	40152
2015-07-16	12.00	12.00	11.86	11.90	57840
2015-07-17	11.90	12.15	11.89	12.06	84314
2015-07-20	12.08	12.20	11.58	11.66	93064
2015-07-21	11.68	11.91	10.75	11.09	88586
2015-07-22	11.10	11.13	10.83	10.93	63480
2015-07-23	12.00	14.04	11.87	13.88	742944
2015-07-24	13.86	14.28	13.73	14.00	140996
2015-07-27	14.01	14.07	13.03	13.54	93182
2015-07-28	13.50	13.50	13.06	13.32	100352
2015-07-29	13.32	13.62	13.12	13.47	96162
2015-07-30	13.47	13.74	13.26	13.37	74166
2015-07-31	13.40	14.07	13.21	13.68	127024
2015-08-03	13.86	13.86	13.20	13.42	98380
2015-08-04	13.45	13.48	12.77	13.15	50702
2015-08-05	13.17	13.23	12.63	12.65	36128
2015-08-06	12.74	13.21	12.72	12.93	49282
2015-08-07	12.88	13.28	12.71	12.91	28174
2015-08-10	12.76	13.13	12.67	13.11	56256
2015-08-11	13.07	13.50	12.90	13.50	79310
2015-08-12	13.45	13.45	12.98	13.19	46742
2015-08-13	13.11	13.23	12.56	12.65	33408
2015-08-14	12.57	13.01	12.35	12.55	17726
2015-08-17	12.47	13.09	12.31	13.08	57114
2015-08-18	12.99	12.99	12.43	12.48	46342
2015-08-19	12.50	12.50	11.86	12.21	53462
2015-08-20	12.22	12.41	12.06	12.09	58304
2015-08-21	12.00	12.20	11.90	11.94	56756
2015-08-24	11.52	12.21	11.47	11.47	75998
2015-08-25	11.81	11.93	11.07	11.59	58426
2015-08-26	11.78	11.78	10.94	11.50	99614
2015-08-27	11.51	11.64	11.22	11.59	59066
2015-08-28	11.52	11.61	11.36	11.47	86920
2015-08-31	11.43	11.73	11.34	11.70	54664
2015-09-01	11.50	11.65	10.75	10.89	76304
2015-09-02	10.93	11.17	10.68	10.89	48554
2015-09-03	10.80	10.93	10.55	10.85	74774
2015-09-04	10.71	11.29	10.62	11.23	44058
2015-09-08	11.31	11.65	11.19	11.58	38658
2015-09-09	11.67	11.93	11.45	11.51	58936
2015-09-10	11.52	11.70	11.39	11.54	16946
2015-09-11	11.41	11.43	10.99	11.21	78426
2015-09-14	11.37	11.64	11.04	11.44	54682
2015-09-15	11.53	11.71	11.33	11.57	40306
2015-09-16	11.64	11.86	11.38	11.73	52284
2015-09-17	11.67	11.99	11.50	11.88	37178
2015-09-18	11.74	11.85	11.44	11.68	90602
2015-09-21	11.77	11.98	11.51	11.80	43014
2015-09-22	11.56	11.75	11.45	11.51	44880
2015-09-23	11.59	11.71	11.32	11.35	51712
2015-09-24	11.32	11.83	11.32	11.75	129800
2015-09-25	11.90	11.90	11.20	11.22	61814
2015-09-28	11.23	11.72	11.23	11.45	75358
2015-09-29	11.46	11.60	10.77	10.89	108824
2015-09-30	10.94	11.13	10.59	10.83	367506
2015-10-01	10.82	10.95	10.44	10.76	167388
2015-10-02	10.75	11.65	10.75	11.49	51796
2015-10-05	11.45	13.06	11.45	12.97	92278
2015-10-06	13.00	13.41	12.83	13.14	116906
2015-10-07	13.15	14.01	12.77	13.90	83376
2015-10-08	13.82	14.65	13.64	14.05	276260
2015-10-09	14.05	14.05	12.59	13.87	81956
2015-10-12	13.80	13.80	13.00	13.04	37378
2015-10-13	12.90	13.38	12.76	12.97	58840
2015-10-14	13.02	13.02	12.46	12.61	25114
2015-10-15	12.33	13.04	12.31	13.00	54730
2015-10-16	13.05	13.05	12.22	12.34	46424
2015-10-19	12.24	12.72	12.23	12.55	75012
2015-10-20	12.63	12.77	12.48	12.63	58816
2015-10-21	12.63	12.84	12.59	12.66	69646
2015-10-22	12.65	14.31	12.65	14.05	202970
2015-10-23	14.15	14.15	13.77	13.99	75776
2015-10-26	13.88	13.88	13.20	13.38	45278
2015-10-27	13.37	13.37	12.82	12.88	71062
2015-10-28	12.64	13.38	12.55	13.00	92524
2015-10-29	12.97	13.08	12.55	12.95	49970
2015-10-30	12.97	13.18	12.89	13.01	79050
2015-11-02	13.20	13.45	12.92	13.37	66916
2015-11-03	13.31	13.92	13.30	13.81	113860
2015-11-04	13.56	13.89	13.41	13.74	68806
2015-11-05	13.50	14.19	13.48	13.91	118256
2015-11-06	13.81	13.97	13.61	13.97	57312
2015-11-09	14.03	14.04	13.18	13.42	65690
2015-11-10	13.65	13.75	13.44	13.69	48944
2015-11-11	13.61	13.63	13.51	13.52	19682
2015-11-12	13.35	13.70	13.35	13.48	47622
2015-11-13	13.42	13.59	13.27	13.47	27598
2015-11-16	13.51	13.67	13.27	13.39	36710
2015-11-17	13.59	13.75	13.42	13.65	52056
2015-11-18	13.69	13.92	13.58	13.82	99422
2015-11-19	13.68	14.30	13.68	14.14	218624
2015-11-20	14.23	14.34	13.71	13.88	174280
2015-11-23	13.89	14.10	13.71	13.99	64314
2015-11-24	14.42	14.42	13.94	14.00	32778
2015-11-25	14.04	14.12	13.90	13.93	24356
2015-11-27	14.11	14.15	13.90	14.07	28108
2015-11-30	14.00	14.82	13.53	13.99	112086
2015-12-01	13.95	14.14	13.80	13.92	47878
2015-12-02	13.83	14.35	13.83	14.07	46900
2015-12-03	14.21	14.25	13.73	13.76	32826
2015-12-04	13.79	13.89	13.51	13.65	70090
2015-12-07	13.50	13.50	12.93	13.15	87996
2015-12-08	13.17	13.51	12.76	12.91	41438
2015-12-09	12.89	12.89	12.48	12.54	63542
2015-12-10	12.56	13.16	12.56	13.02	47488
2015-12-11	12.84	13.05	12.59	12.98	46176
2015-12-14	12.85	13.17	12.74	12.95	46594
2015-12-15	12.75	13.42	12.73	13.06	35478
2015-12-16	12.97	13.11	12.82	13.01	50376
2015-12-17	12.96	13.14	12.61	12.65	38148
2015-12-18	12.57	12.58	12.07	12.07	56592
2015-12-21	12.23	12.25	11.80	11.99	46368
2015-12-22	11.80	12.16	11.80	12.11	40376
2015-12-23	12.22	12.54	12.01	12.51	68794
2015-12-24	12.38	12.38	12.01	12.09	44658
2015-12-28	12.48	12.48	11.54	11.67	32178
2015-12-29	11.88	12.07	11.55	12.07	42716
2015-12-30	12.04	12.37	11.87	12.19	48014
2015-12-31	12.25	12.29	11.41	11.68	248144
2016-01-04	11.38	11.40	11.16	11.27	101076
2016-01-05	11.27	11.37	11.11	11.27	78624
2016-01-06	11.02	11.31	11.02	11.24	63878
2016-01-07	11.11	11.15	10.77	10.79	43576
2016-01-08	10.93	11.09	10.70	10.81	84110
2016-01-11	10.81	10.85	10.62	10.83	60162
2016-01-12	10.83	10.92	10.19	10.46	42842
2016-01-13	10.52	10.52	9.68	9.80	35730
2016-01-14	9.77	10.17	9.66	10.09	39824
2016-01-15	9.79	9.89	9.46	9.49	33714
2016-01-19	9.70	9.79	9.07	9.21	37300
2016-01-20	9.13	9.38	8.96	9.33	129766
2016-01-21	9.23	9.54	9.03	9.15	44744
2016-01-22	9.34	9.66	9.15	9.64	101020
2016-01-25	9.49	9.62	9.23	9.24	18334
2016-01-26	9.31	9.50	9.30	9.45	26440
2016-01-27	9.36	9.66	9.29	9.42	33798
2016-01-28	9.49	9.68	9.31	9.48	12134
2016-01-29	9.63	10.11	9.34	9.69	95794
2016-02-01	9.64	9.87	9.23	9.45	48184
2016-02-02	9.20	9.50	9.00	9.06	43282
2016-02-03	9.23	9.27	8.98	9.09	48460
2016-02-04	9.32	9.38	9.20	9.35	26388
2016-02-05	9.34	9.36	9.20	9.28	63670
2016-02-08	9.10	9.46	9.08	9.42	16918
2016-02-09	9.22	9.81	9.20	9.37	22984
2016-02-10	9.25	9.58	8.92	9.12	55330
2016-02-11	8.98	9.23	8.98	9.12	12954
2016-02-12	9.31	9.47	9.04	9.40	14580
2016-02-16	9.53	9.69	9.25	9.58	35952
2016-02-17	9.64	9.97	9.56	9.84	42818
2016-02-18	9.71	10.10	9.08	9.23	49426
2016-02-19	9.18	10.65	8.92	8.95	40916
2016-02-22	8.82	9.00	8.18	8.26	51372
2016-02-23	8.38	8.44	8.22	8.38	46804
2016-02-24	8.25	8.54	8.15	8.50	37436
2016-02-25	8.56	8.57	8.36	8.53	29978
2016-02-26	8.51	8.72	8.31	8.51	50768
2016-02-29	8.46	8.62	7.62	8.12	87454
2016-03-01	8.12	8.12	8.12	8.30	54906
2016-03-02	8.50	9.00	8.27	8.30	47482
2016-03-03	8.96	8.96	8.96	8.97	40454
2016-03-04	8.97	8.97	8.97	9.08	32426
2016-03-07	8.90	9.36	8.90	9.32	21306
2016-03-08	9.04	9.26	8.85	9.32	32288
2016-03-09	8.97	8.97	8.97	9.00	20180
2016-03-10	9.02	9.26	8.99	9.00	32076
2016-03-11	9.13	9.87	9.10	9.41	54532
2016-03-14	9.20	9.28	9.02	9.14	16932
2016-03-15	9.14	9.14	9.14	9.09	22304
2016-03-16	9.28	9.51	8.75	9.06	26300
2016-03-17	9.07	9.52	8.91	9.52	31394
2016-03-18	9.57	9.68	9.54	10.32	17116
2016-03-21	10.17	10.34	9.83	10.31	38820
2016-03-22	10.11	10.50	10.11	10.34	24882
2016-03-23	10.09	10.23	9.85	10.00	52422
2016-03-24	9.74	10.00	9.59	9.91	7860
2016-03-28	10.11	10.11	9.88	9.90	9356
2016-03-29	9.95	10.10	9.95	10.14	27290
2016-03-30	10.17	10.19	10.01	10.04	28120
2016-03-31	10.08	10.10	10.01	9.90	22066
2016-04-01	9.68	9.68	9.23	9.47	29232
2016-04-04	9.47	9.68	9.25	9.26	26698
2016-04-05	9.26	9.26	9.26	9.29	28780
2016-04-06	9.54	9.54	9.20	9.50	65874
2016-04-07	9.37	9.55	9.23	9.30	49632
2016-04-08	9.60	9.64	9.35	9.41	19374
2016-04-11	9.44	9.70	9.36	9.57	51880
2016-04-12	9.60	9.66	9.38	9.48	21372
2016-04-13	9.63	9.70	9.44	9.67	25852
2016-04-14	9.62	9.78	9.58	9.74	21716
2016-04-15	9.72	10.19	9.72	10.01	8866
2016-04-18	10.03	10.16	9.83	10.10	12624
2016-04-19	10.22	10.26	10.03	10.21	8302
2016-04-20	10.27	10.65	10.27	10.54	12568
2016-04-21	10.53	10.54	10.26	10.42	21074
2016-04-22	10.52	10.60	10.22	10.23	49976
2016-04-25	10.41	10.41	10.00	10.02	21540
2016-04-26	10.20	10.35	9.96	10.31	11110
2016-04-27	10.25	10.60	10.08	10.20	26226
2016-04-28	10.32	11.25	10.05	10.14	17964
2016-04-29	10.27	10.35	9.70	9.80	16880
2016-05-02	9.81	9.88	9.69	9.74	15254
2016-05-03	10.24	10.24	9.58	9.63	24452
2016-05-04	9.90	9.90	9.50	9.52	28760
2016-05-05	9.69	9.76	9.47	9.50	25724
2016-05-06	9.50	9.58	9.13	9.40	22188
2016-05-09	9.47	9.53	9.16	9.35	50648
2016-05-10	9.51	9.53	9.27	9.49	24852
2016-05-11	9.67	9.67	9.30	9.47	28924
2016-05-12	9.45	9.70	9.38	9.47	37092
2016-05-13	9.34	10.02	9.34	9.51	21154
2016-05-16	9.58	9.60	8.21	9.51	16988
2016-05-17	9.50	10.06	9.16	9.19	343208
2016-05-18	9.17	9.64	9.17	9.51	23740
2016-05-19	9.83	9.83	9.13	9.44	19756
2016-05-20	9.50	9.60	9.25	9.44	41616
2016-05-23	9.43	9.58	9.30	9.42	17570
2016-05-24	9.53	9.72	9.32	9.62	35592
2016-05-25	9.45	10.05	9.45	9.91	27174
2016-05-26	9.86	10.06	9.61	9.72	31788
2016-05-27	9.68	9.77	9.42	9.54	34670
2016-05-31	9.61	9.70	9.60	9.65	37700
2016-06-01	9.63	10.02	9.50	9.92	46186
2016-06-02	9.90	10.21	9.72	9.86	43522
2016-06-03	9.77	9.98	9.51	9.83	42030
2016-06-06	9.88	10.21	9.70	10.06	52428
2016-06-07	10.08	10.46	9.95	10.35	29856
2016-06-08	10.21	10.60	10.21	10.58	27622
2016-06-09	10.53	10.71	10.53	10.56	24018
2016-06-10	10.53	10.71	10.53	10.57	21070
2016-06-13	10.54	10.55	10.16	10.17	15570
2016-06-14	9.92	10.03	9.86	10.01	7870
2016-06-15	9.88	10.04	9.81	9.94	10352
2016-06-16	9.60	9.92	9.51	9.83	27268
2016-06-17	9.87	10.42	9.76	10.31	60576
2016-06-20	10.33	10.82	10.33	10.56	20702
2016-06-21	10.56	10.74	10.53	10.60	26968
2016-06-22	10.72	10.89	10.56	10.58	22594
2016-06-23	10.77	10.88	10.71	10.88	14058
2016-06-24	10.75	10.75	10.07	10.11	123060
2016-06-27	10.10	10.10	9.59	9.62	25276
2016-06-28	9.71	9.83	9.64	9.75	15570
2016-06-29	9.82	10.00	9.76	9.82	9060
2016-06-30	9.90	10.00	9.73	9.93	20174
2016-07-01	9.90	10.12	9.81	9.84	28074
2016-07-05	9.70	9.82	9.63	9.72	22344
2016-07-06	9.45	9.82	9.45	9.78	16670
2016-07-07	9.65	9.88	9.65	9.67	17104
2016-07-08	9.68	10.06	9.68	10.04	41398
2016-07-11	10.03	10.38	9.90	10.12	34202
2016-07-12	10.13	10.34	10.05	10.31	24198
2016-07-13	10.15	10.49	10.08	10.25	36260
2016-07-14	10.30	10.43	10.09	10.39	21570
2016-07-15	10.35	10.81	10.06	10.56	27084
2016-07-18	10.47	10.60	10.47	10.50	10878
2016-07-19	10.47	10.47	9.64	10.29	16334
2016-07-20	10.33	10.33	10.20	10.25	15920
2016-07-21	10.33	10.33	9.79	10.01	15142
2016-07-22	9.91	10.03	9.77	9.84	26900
2016-07-25	9.92	9.92	9.35	9.36	19458
2016-07-26	9.32	9.32	8.78	8.83	85294
2016-07-27	8.87	8.94	8.55	8.63	19548
2016-07-28	8.51	8.51	8.40	8.44	13262
2016-07-29	8.34	8.46	8.15	8.20	189674
2016-08-01	8.30	8.30	7.87	7.90	42682
2016-08-02	8.00	8.08	7.76	7.95	59084
2016-08-03	7.99	8.04	7.95	8.04	30472
2016-08-04	8.06	8.33	8.06	8.30	18866
2016-08-05	8.48	8.70	8.37	8.62	19008
2016-08-08	8.69	9.03	8.69	8.97	19556
2016-08-09	8.90	9.03	8.90	8.99	21998
2016-08-10	8.86	8.97	8.66	8.68	46290
2016-08-11	8.66	8.86	8.66	8.79	14700
2016-08-12	8.73	8.76	8.66	8.66	12750
2016-08-15	8.76	8.90	8.73	8.78	9560
2016-08-16	8.71	8.71	8.51	8.58	15584
2016-08-17	8.61	8.83	8.61	8.76	10406
2016-08-18	8.64	8.78	8.57	8.58	11874
2016-08-19	8.59	8.59	8.43	8.43	21154
2016-08-22	8.43	8.52	8.34	8.51	26584
2016-08-23	8.58	8.71	8.47	8.52	14064
2016-08-24	8.55	8.58	8.51	8.51	10472
2016-08-25	8.48	8.62	8.48	8.61	22798
2016-08-26	8.52	8.59	8.43	8.45	11550
2016-08-29	8.50	8.73	8.44	8.68	16450
2016-08-30	8.68	8.68	8.53	8.53	6698
2016-08-31	8.48	8.57	8.40	8.50	11998
2016-09-01	8.21	8.56	8.21	8.44	14624
2016-09-02	8.51	8.59	8.37	8.59	18602
2016-09-06	8.57	8.57	8.34	8.41	11444
2016-09-07	8.44	8.44	8.23	8.24	15296
2016-09-08	8.25	8.25	7.74	7.94	112006
2016-09-09	7.88	8.14	7.88	8.04	36756
2016-09-12	7.93	8.16	7.93	8.13	43004
2016-09-13	7.96	8.15	7.64	8.08	20582
2016-09-14	8.32	8.38	7.96	8.11	65544
2016-09-15	8.04	8.21	8.04	8.15	14024
2016-09-16	8.25	8.53	8.18	8.44	84388
2016-09-19	8.67	8.74	8.50	8.54	20898
2016-09-20	8.54	8.80	8.48	8.60	7912
2016-09-21	8.49	8.64	8.49	8.64	12378
2016-09-22	8.67	8.93	8.62	8.69	23610
2016-09-23	8.71	8.97	8.71	8.89	11526
2016-09-26	8.90	8.90	8.62	8.66	12896
2016-09-27	8.63	8.80	8.53	8.76	15340
2016-09-28	8.80	8.80	8.66	8.69	11740
2016-09-29	8.76	8.83	8.46	8.74	8374
2016-09-30	8.77	8.87	8.77	8.87	7172
2016-10-03	8.75	8.75	8.59	8.69	49912
2016-10-04	8.69	8.70	8.63	8.67	17558
2016-10-05	8.87	8.88	8.65	8.79	18220
2016-10-06	8.66	9.01	8.65	8.73	11864
2016-10-07	8.69	8.93	8.65	8.69	11276
2016-10-10	8.65	8.76	8.65	8.73	18360
2016-10-11	9.06	9.06	8.55	8.68	20828
2016-10-12	8.42	8.75	8.42	8.67	17076
2016-10-13	8.62	8.90	8.43	8.67	8332
2016-10-14	8.71	8.75	8.63	8.63	43900
2016-10-17	8.63	8.63	8.47	8.60	25134
2016-10-18	8.64	8.66	8.53	8.58	2584
2016-10-19	8.46	8.56	8.35	8.46	9928
2016-10-20	8.60	10.20	8.60	9.51	121188
2016-10-21	9.38	9.66	9.38	9.57	51870
2016-10-24	9.58	9.88	9.53	9.73	13410
2016-10-25	9.73	9.73	9.53	9.60	17478
2016-10-26	9.50	9.63	9.50	9.60	10090
2016-10-27	9.60	9.73	9.38	9.65	15634
2016-10-28	9.60	9.73	9.50	9.65	14666
2016-10-31	9.73	9.77	9.38	9.43	22916
2016-11-01	9.48	9.50	9.21	9.40	11632
2016-11-02	9.48	9.60	9.35	9.35	5870
2016-11-03	9.26	9.30	9.20	9.25	12464
2016-11-04	9.40	9.65	9.28	9.48	20598
2016-11-07	9.58	9.63	9.48	9.63	20374
2016-11-08	9.52	9.70	9.38	9.53	43268
2016-11-09	9.50	9.88	9.50	9.88	52178
2016-11-10	9.93	10.25	9.90	10.20	55782
2016-11-11	10.15	11.43	10.15	11.28	95226
2016-11-14	11.43	11.43	11.25	11.35	43476
2016-11-15	11.35	11.65	11.20	11.55	18388
2016-11-16	11.55	11.65	11.30	11.65	31160
2016-11-17	11.73	12.35	11.58	11.70	35410
2016-11-18	11.75	11.75	11.28	11.60	19570
2016-11-21	11.60	11.78	11.45	11.68	22612
2016-11-22	11.63	11.95	11.45	11.86	40348
2016-11-23	11.83	12.08	11.80	12.03	16146
2016-11-25	12.00	12.00	11.90	12.00	6350
2016-11-28	11.95	12.00	11.68	11.88	44986
2016-11-29	11.85	11.85	11.55	11.80	115006
2016-11-30	11.90	12.00	11.73	11.85	633426
2016-12-01	11.88	12.05	11.65	11.93	24766
2016-12-02	12.04	12.13	11.95	12.03	18352
2016-12-05	12.13	12.20	11.90	12.00	30454
2016-12-06	11.90	12.05	11.70	12.03	26248
2016-12-07	11.80	12.23	11.80	11.98	33182
2016-12-08	12.00	12.05	11.95	12.00	41614
2016-12-09	11.53	12.15	11.53	12.00	41542
2016-12-12	11.98	12.15	11.95	11.98	23582
2016-12-13	12.00	12.05	11.88	11.98	47532
2016-12-14	11.93	12.00	11.92	11.95	19692
2016-12-15	11.95	12.03	11.59	11.90	34794
2016-12-16	11.98	12.03	11.78	11.98	69044
2016-12-19	12.28	12.78	12.15	12.58	43468
2016-12-20	12.65	12.88	12.48	12.78	39114
2016-12-21	12.73	12.83	12.50	12.70	28614
2016-12-22	12.50	12.90	11.98	12.28	23622
2016-12-23	12.23	12.33	12.06	12.30	14690
2016-12-27	12.35	12.70	12.20	12.68	12128
2016-12-28	12.50	12.75	12.40	12.65	10976
2016-12-29	12.53	12.80	12.43	12.75	21106
2016-12-30	12.60	12.65	11.45	11.90	39524
2017-01-03	11.95	12.25	11.90	12.20	13554
2017-01-04	11.85	12.55	11.78	12.43	20468
2017-01-05	12.28	12.38	12.13	12.18	9592
2017-01-06	11.73	12.20	11.73	11.88	8716
2017-01-09	11.09	11.63	11.09	11.48	11192
2017-01-10	11.48	11.95	11.48	11.83	15534
2017-01-11	11.70	11.78	11.63	11.68	9158
2017-01-12	11.50	11.50	11.28	11.38	6544
2017-01-13	11.33	11.70	11.25	11.58	485356
2017-01-17	11.58	11.58	10.98	11.08	19604
2017-01-18	11.00	11.80	10.98	11.69	106240
2017-01-19	11.75	11.75	11.18	11.28	41528
2017-01-20	11.25	11.40	10.93	10.98	27148
2017-01-23	11.00	11.00	10.88	10.95	28982
2017-01-24	11.02	11.75	11.02	11.73	74802
2017-01-25	11.85	12.45	11.85	12.15	85080
2017-01-26	12.10	12.43	12.10	12.30	25806
2017-01-27	12.35	12.50	12.33	12.43	66414
2017-01-30	12.25	12.35	11.94	12.28	57414
2017-01-31	12.20	13.05	11.90	12.93	36242
2017-02-01	13.08	13.28	12.75	12.90	31158
2017-02-02	12.78	13.15	12.49	13.05	28726
2017-02-03	13.10	13.20	12.88	13.08	37808
2017-02-06	13.05	13.05	12.71	12.78	21470
2017-02-07	12.78	12.98	12.58	12.70	42990
2017-02-08	12.78	12.78	12.43	12.55	40076
2017-02-09	12.65	13.10	12.65	13.05	20108
2017-02-10	13.10	13.60	13.10	13.55	66844
2017-02-13	13.65	13.80	13.34	13.45	43732
2017-02-14	13.40	13.53	13.33	13.45	23830
2017-02-15	13.53	13.75	13.30	13.38	38000
2017-02-16	13.43	13.43	13.00	13.05	15816
2017-02-17	13.00	13.25	12.95	13.18	31650
2017-02-21	13.33	13.35	13.03	13.13	27888
2017-02-22	13.23	13.25	12.63	12.73	44044
2017-02-23	12.95	12.95	12.28	12.33	26308
2017-02-24	12.40	13.38	12.40	13.13	30998
2017-02-27	13.35	13.88	13.20	13.85	44966
2017-02-28	14.05	14.05	13.65	13.83	38110
2017-03-01	13.95	13.95	13.68	13.88	62968
2017-03-02	13.78	13.78	13.23	13.33	23162
2017-03-03	13.68	13.81	13.53	13.75	27996
2017-03-06	13.68	13.85	13.53	13.63	37556
2017-03-07	13.38	13.58	13.28	13.35	26200
2017-03-08	13.40	13.50	13.30	13.30	43274
2017-03-09	13.35	13.55	13.28	13.33	31142
2017-03-10	13.28	13.45	13.28	13.33	32056
2017-03-13	13.38	13.40	13.16	13.25	36832
2017-03-14	13.13	13.38	12.88	13.25	48896
2017-03-15	13.08	13.48	13.08	13.38	25418
2017-03-16	13.40	13.48	12.70	12.83	25128
2017-03-17	12.85	13.15	12.60	12.78	122086
2017-03-20	12.75	12.80	12.45	12.50	15064
2017-03-21	12.48	12.48	11.54	11.55	30732
2017-03-22	11.50	11.50	10.82	10.95	29574
2017-03-23	10.88	11.73	10.88	11.38	60304
2017-03-24	11.38	11.63	11.20	11.33	80682
2017-03-27	11.18	11.40	10.70	11.28	60800
2017-03-28	11.18	11.55	11.08	11.48	38642
2017-03-29	11.13	11.49	10.95	11.00	26104
2017-03-30	11.00	11.06	10.85	10.95	34934
2017-03-31	10.93	11.30	10.90	11.23	48262
2017-04-03	11.20	11.25	10.78	10.83	95510
2017-04-04	10.73	10.78	10.05	10.60	133182
2017-04-05	10.83	11.03	10.43	10.50	158164
2017-04-06	10.50	10.50	10.25	10.25	99914
2017-04-07	10.23	10.23	9.95	9.98	51470
2017-04-10	9.90	9.95	9.80	9.85	119260
2017-04-11	9.78	9.98	9.75	9.90	46290
2017-04-12	9.85	9.90	9.78	9.83	53930
2017-04-13	9.85	9.85	9.55	9.58	51404
2017-04-17	9.70	9.78	9.50	9.75	59592
2017-04-18	9.70	10.03	9.70	10.03	60816
2017-04-19	10.03	10.55	10.03	10.50	61878
2017-04-20	9.78	10.95	9.78	10.83	113598
2017-04-21	11.03	11.10	10.70	10.75	80748
2017-04-24	11.10	11.38	11.00	11.20	40740
2017-04-25	11.28	11.88	11.28	11.48	50530
2017-04-26	11.40	11.85	11.35	11.78	31922
2017-04-27	11.80	11.90	11.58	11.70	26070
2017-04-28	11.68	11.75	11.38	11.38	25258
2017-05-01	11.25	11.73	11.08	11.45	29170
2017-05-02	11.43	11.50	11.13	11.15	16276
2017-05-03	11.10	11.15	10.80	11.05	21858
2017-05-04	11.00	11.18	10.95	11.10	20362
2017-05-05	11.13	11.25	11.03	11.15	16200
2017-05-08	11.68	12.00	10.98	11.05	29114
2017-05-09	11.00	11.03	10.55	10.73	33472
2017-05-10	10.60	10.73	10.58	10.65	20920
2017-05-11	10.53	10.53	10.40	10.45	19468
2017-05-12	10.48	10.48	10.15	10.23	24512
2017-05-15	10.33	10.36	10.23	10.33	19760
2017-05-16	10.41	10.41	9.83	9.90	24566
2017-05-17	9.65	9.90	9.43	9.53	32666
2017-05-18	9.83	9.88	9.45	9.65	20590
2017-05-19	9.83	10.00	9.50	9.88	37818
2017-05-22	9.88	9.93	9.63	9.68	7188
2017-05-23	9.65	9.68	9.35	9.40	19040
2017-05-24	9.68	10.00	9.65	9.93	24904
2017-05-25	10.05	10.25	9.90	9.98	31150
2017-05-26	9.98	10.05	9.84	9.93	27720
2017-05-30	10.18	10.50	10.05	10.48	35886
2017-05-31	10.65	10.80	10.30	10.65	38236
2017-06-01	10.86	11.03	10.78	11.00	45824
2017-06-02	11.05	11.40	11.03	11.33	31080
2017-06-05	10.98	11.35	10.33	10.35	46260
2017-06-06	10.33	10.35	10.05	10.18	35956
2017-06-07	10.45	10.45	10.10	10.13	26606
2017-06-08	10.00	10.73	10.00	10.55	22926
2017-06-09	10.43	11.18	10.03	10.78	36732
2017-06-12	10.85	11.48	10.80	11.38	26018
2017-06-13	11.25	11.25	10.48	10.85	34942
2017-06-14	10.63	10.88	10.60	10.88	31266
2017-06-15	10.96	10.96	10.45	10.50	16102
2017-06-16	10.33	11.43	10.00	11.20	81466
2017-06-19	11.05	11.05	10.25	10.38	27338
2017-06-20	10.33	10.55	10.13	10.28	26168
2017-06-21	10.13	10.68	10.13	10.60	30968
2017-06-22	10.35	10.78	10.33	10.50	20968
2017-06-23	10.35	10.45	9.98	10.10	97990
2017-06-26	10.10	10.35	10.03	10.30	21330
2017-06-27	10.41	10.41	10.18	10.24	24510
2017-06-28	10.20	10.83	10.20	10.78	22038
2017-06-29	10.83	10.93	10.73	10.80	33544
2017-06-30	10.88	11.18	10.75	11.08	18168
2017-07-03	11.38	11.38	10.90	11.30	32386
2017-07-05	11.13	11.70	11.10	11.60	26926
2017-07-06	11.53	11.73	11.50	11.50	17468
2017-07-07	11.55	11.58	11.20	11.30	21980
2017-07-10	11.08	11.35	11.05	11.08	16836
2017-07-11	11.05	11.23	10.88	11.00	10886
2017-07-12	10.95	11.05	10.63	10.78	31358
2017-07-13	10.93	10.93	10.66	10.68	9122
2017-07-14	10.65	10.70	10.65	10.70	9216
2017-07-17	10.75	10.98	10.48	10.60	13484
2017-07-18	10.50	10.58	10.30	10.40	14666
2017-07-19	10.40	10.58	10.18	10.28	13848
2017-07-20	10.25	10.40	10.20	10.20	14758
2017-07-21	10.30	10.46	9.93	10.03	24930
2017-07-24	9.98	10.00	9.65	9.70	31658
2017-07-25	9.70	9.85	9.68	9.75	15320
2017-07-26	10.20	10.50	9.95	9.98	18522
2017-07-27	10.13	11.55	10.13	11.20	36198
2017-07-28	11.19	11.43	11.10	11.33	29272
2017-07-31	11.35	11.53	11.30	11.53	30096
2017-08-01	11.55	11.55	11.13	11.28	30734
2017-08-02	11.23	11.28	11.10	11.20	15310
2017-08-03	11.28	11.28	11.05	11.10	8490
2017-08-04	11.23	11.23	11.03	11.13	11216
2017-08-07	11.23	11.55	11.08	11.53	20974
2017-08-08	11.53	11.55	11.50	11.53	15118
2017-08-09	11.40	11.45	11.25	11.35	21556
2017-08-10	11.18	11.48	11.18	11.45	18226
2017-08-11	11.24	11.88	11.23	11.49	25936
2017-08-14	11.38	11.88	11.38	11.85	27086
2017-08-15	11.85	11.89	11.68	11.73	17584
2017-08-16	11.70	11.80	11.58	11.75	33012
2017-08-17	11.65	11.75	11.40	11.60	24126
2017-08-18	11.45	11.68	11.32	11.63	27024
2017-08-21	11.65	11.85	11.45	11.80	20924
2017-08-22	11.70	11.80	11.50	11.55	16672
2017-08-23	11.68	11.68	11.18	11.20	16944
2017-08-24	10.83	11.30	10.83	11.28	13726
2017-08-25	11.18	11.40	11.13	11.35	14750
2017-08-28	11.45	11.75	11.40	11.65	11424
2017-08-29	11.69	11.83	11.69	11.80	6780
2017-08-30	11.75	12.10	11.70	11.93	13952
2017-08-31	11.85	12.03	11.43	11.93	23214
2017-09-01	11.93	12.10	11.90	12.10	22164
2017-09-05	12.00	12.13	11.75	11.98	29046
2017-09-06	11.95	11.95	11.25	11.73	32150
2017-09-07	11.68	11.85	11.65	11.73	12814
2017-09-08	11.73	11.88	11.73	11.73	15586
2017-09-11	11.88	11.88	11.80	11.88	17466
2017-09-12	11.88	12.15	11.85	12.08	34458
2017-09-13	12.10	12.18	12.00	12.13	43682
2017-09-14	11.83	12.15	11.83	12.10	15154
2017-09-15	12.13	12.20	11.40	11.40	93756
2017-09-18	11.45	11.80	11.10	11.68	24868
2017-09-19	11.20	11.73	11.20	11.68	12334
2017-09-20	11.83	12.13	11.50	12.10	47596
2017-09-21	11.68	12.13	11.68	12.10	24332
2017-09-22	12.13	12.83	12.03	12.70	73946
2017-09-25	12.55	12.78	12.33	12.65	44560
2017-09-26	12.55	12.81	12.55	12.68	14498
2017-09-27	12.60	12.70	12.50	12.68	28996
2017-09-28	12.68	12.73	12.60	12.65	21800
2017-09-29	12.68	12.70	12.60	12.60	36616
2017-10-02	12.70	12.75	12.50	12.70	22108
2017-10-03	12.63	12.65	12.55	12.60	23310
2017-10-04	12.47	13.05	12.47	12.98	65376
2017-10-05	12.75	12.80	12.70	12.80	15302
2017-10-06	12.81	12.90	12.73	12.85	21820
2017-10-09	12.85	12.85	12.48	12.73	11710
2017-10-10	12.75	13.05	12.73	13.00	17670
2017-10-11	12.30	13.03	12.30	12.98	10004
2017-10-12	12.98	13.04	12.93	12.93	34454
2017-10-13	13.00	13.00	12.88	12.95	13242
2017-10-16	12.90	13.05	12.90	12.95	34232
2017-10-17	12.95	12.95	12.88	12.95	18590
2017-10-18	12.95	13.08	12.95	13.00	57312
2017-10-19	12.93	13.00	12.90	13.00	15848
2017-10-20	13.05	13.05	12.93	13.00	23028
2017-10-23	12.83	12.95	12.83	12.85	14842
2017-10-24	13.00	13.04	12.93	12.93	24202
2017-10-25	12.75	12.88	12.75	12.85	15860
2017-10-26	12.38	12.53	12.38	12.53	7958
2017-10-27	12.55	12.55	11.98	12.28	19012
2017-10-30	12.85	12.85	11.83	11.88	25566
2017-10-31	11.93	12.68	11.93	12.58	18378
2017-11-01	12.60	12.60	12.35	12.50	8662
2017-11-02	12.28	12.85	12.28	12.70	22270
2017-11-03	12.60	12.70	12.33	12.38	26956
2017-11-06	12.53	12.70	12.53	12.68	8360
2017-11-07	12.30	12.55	12.05	12.15	46714
2017-11-08	12.08	12.43	12.08	12.33	9608
2017-11-09	12.05	12.23	12.05	12.10	14432
2017-11-10	12.25	12.25	12.05	12.05	4444
2017-11-13	11.40	11.98	11.40	11.98	1420
2017-11-14	11.95	11.95	11.73	11.90	5748
2017-11-15	11.90	11.90	11.75	11.75	7212
2017-11-16	12.20	12.30	12.18	12.30	6944
2017-11-17	12.15	12.50	12.10	12.33	16902
2017-11-20	12.35	12.68	12.35	12.68	7694
2017-11-21	12.70	13.10	12.65	12.98	44724
2017-11-22	13.00	13.22	12.85	12.88	41074
2017-11-24	12.55	12.68	12.55	12.68	3184
2017-11-27	12.65	12.75	12.38	12.75	6584
2017-11-28	12.78	12.88	12.70	12.83	11438
2017-11-29	12.65	13.03	12.65	12.93	12390
2017-11-30	12.55	13.00	12.55	12.88	13934
2017-12-01	12.83	12.88	12.63	12.85	15588
2017-12-04	13.00	13.00	12.80	12.80	3934
2017-12-05	12.68	12.75	12.58	12.63	10034
2017-12-06	12.43	12.48	12.31	12.48	10716
2017-12-07	12.48	12.50	12.35	12.35	13408
2017-12-08	12.40	12.65	12.40	12.58	8502
2017-12-11	12.58	12.58	12.18	12.18	10288
2017-12-12	12.25	12.35	12.15	12.20	10354
2017-12-13	12.28	12.65	12.28	12.65	10668
2017-12-14	12.48	12.58	12.30	12.53	10318
2017-12-15	12.50	12.65	12.48	12.48	47568
2017-12-18	12.55	12.65	12.55	12.63	13202
2017-12-19	12.55	12.65	12.43	12.55	7514
2017-12-20	12.50	12.63	12.50	12.60	5190
2017-12-21	12.58	12.63	12.58	12.58	4906
2017-12-22	12.63	12.65	12.55	12.55	7562
2017-12-26	12.48	12.50	12.48	12.50	2940
2017-12-27	0.00	0.00	0.00	12.50	336
2017-12-28	12.45	12.65	12.45	12.63	9470
2017-12-29	12.63	12.63	12.38	12.38	10444
2018-01-02	12.45	12.70	12.38	12.43	10790
2018-01-03	12.48	12.48	11.93	12.08	4260
2018-01-04	12.05	12.38	12.05	12.25	29484
2018-01-05	12.48	12.48	12.25	12.35	4980
2018-01-08	12.48	12.65	12.33	12.53	9458
2018-01-09	12.53	12.59	12.05	12.05	14692
2018-01-10	12.08	12.23	12.08	12.23	3372
2018-01-11	12.23	12.45	12.23	12.45	5842
2018-01-12	12.33	12.45	12.30	12.45	6724
2018-01-16	12.43	12.43	12.15	12.15	6492
2018-01-17	12.18	12.30	12.08	12.20	6728
2018-01-18	12.20	12.20	11.94	11.98	8446
2018-01-19	11.88	12.45	11.88	12.35	9100
2018-01-22	12.40	12.40	12.15	12.15	3036
2018-01-23	12.25	12.40	12.25	12.30	3938
2018-01-24	12.38	12.50	12.30	12.30	3522
2018-01-25	12.48	12.50	12.30	12.35	20696
2018-01-26	12.50	12.50	12.20	12.40	12154
2018-01-29	12.30	12.32	11.65	11.88	35570
2018-01-30	11.90	12.00	11.83	12.00	5000
2018-01-31	11.88	11.98	11.78	11.88	20988
2018-02-01	11.78	11.90	11.78	11.83	25974
2018-02-02	11.83	11.83	11.65	11.78	19134
2018-02-05	11.75	11.80	11.40	11.40	11998
2018-02-06	11.18	11.48	11.18	11.28	22370
2018-02-07	11.25	11.35	11.18	11.18	13452
2018-02-08	11.13	11.15	11.13	11.13	11838
2018-02-09	11.15	11.38	11.13	11.15	11650
2018-02-12	11.23	11.45	11.20	11.40	7708
2018-02-13	11.28	12.01	11.28	11.48	5006
2018-02-14	11.45	11.83	11.13	11.20	18928
2018-02-15	11.60	11.83	11.60	11.83	2138
2018-02-16	11.70	11.85	11.35	11.55	9584
2018-02-20	12.00	12.00	11.75	11.75	9398
2018-02-21	11.70	11.98	11.70	11.90	7596
2018-02-22	12.50	12.50	11.73	11.85	11364
2018-02-23	11.80	11.80	11.60	11.68	6908
2018-02-26	11.88	12.33	11.68	12.33	19256
2018-02-27	12.28	12.28	11.80	11.83	11686
2018-02-28	11.98	11.98	11.70	11.73	221514
2018-03-01	11.68	12.00	11.60	11.68	16044
2018-03-02	11.65	12.18	11.65	12.05	283682
2018-03-05	12.05	12.48	11.98	12.35	25478
2018-03-06	12.15	12.50	12.05	12.40	264272
2018-03-07	12.38	12.63	12.35	12.60	46080
2018-03-08	12.55	12.55	12.10	12.33	23322
2018-03-09	12.33	12.48	12.25	12.33	13452
2018-03-12	12.35	12.43	12.20	12.43	11152
2018-03-13	12.40	12.50	12.34	12.43	21026
2018-03-14	12.35	12.50	12.33	12.38	6016
2018-03-15	12.50	13.38	12.45	13.28	27758
2018-03-16	13.23	14.00	12.83	13.95	72772
2018-03-19	13.80	13.98	13.55	13.93	33634
2018-03-20	13.85	13.85	13.40	13.55	12132
2018-03-21	13.46	13.85	13.43	13.83	27636
2018-03-22	13.63	13.70	13.35	13.35	10880
2018-03-23	13.30	13.65	13.13	13.13	20002
2018-03-26	13.35	13.48	13.13	13.43	11246
2018-03-27	13.43	13.55	13.15	13.15	10400
2018-03-28	13.18	13.43	13.00	13.05	22846
2018-03-29	13.30	13.30	12.48	12.63	38844
2018-04-02	12.73	12.80	12.03	12.18	27870
2018-04-03	11.97	12.38	11.95	12.00	44934
2018-04-04	11.90	12.05	11.88	11.90	45456
2018-04-05	12.20	12.20	12.20	12.20	4056
2018-04-06	12.35	12.55	12.00	12.13	9870
2018-04-09	12.08	12.20	12.03	12.03	6036
2018-04-10	11.98	12.65	11.98	12.50	11104
2018-04-11	12.50	12.73	12.50	12.63	30894
2018-04-12	12.85	12.85	12.50	12.60	17302
2018-04-13	12.55	12.83	12.50	12.53	13624
2018-04-16	12.60	13.43	12.53	12.75	11414
2018-04-17	13.00	13.00	12.53	12.65	15222
2018-04-18	12.58	12.68	12.45	12.58	18968
2018-04-19	13.00	13.00	12.22	12.48	22130
2018-04-20	11.75	12.58	11.75	12.28	12640
2018-04-23	11.95	12.41	11.95	12.00	14874
2018-04-24	12.10	12.13	11.93	11.95	26526
2018-04-25	12.08	12.45	11.78	11.85	25192
2018-04-26	11.78	11.86	11.58	11.68	13380
2018-04-27	11.78	11.78	11.15	11.15	24126
2018-04-30	11.13	11.58	11.13	11.58	26138
2018-05-01	11.50	11.50	11.10	11.43	22960
2018-05-02	11.28	11.30	10.85	11.15	30336
2018-05-03	11.15	11.68	10.93	11.48	17264
2018-05-04	11.69	12.00	11.68	11.93	16154
2018-05-07	11.75	11.75	10.58	11.60	24230
2018-05-08	11.98	11.98	11.65	11.70	22856
2018-05-09	11.78	12.10	11.78	12.10	10014
2018-05-10	11.88	12.18	11.85	12.03	6790
2018-05-11	12.00	12.63	11.50	12.40	14562
2018-05-14	11.69	12.61	11.69	11.80	12500
2018-05-15	11.38	11.68	11.32	11.50	24994
2018-05-16	11.58	11.94	11.58	11.75	25162
2018-05-17	11.50	11.95	11.13	11.90	22488
2018-05-18	12.00	12.41	11.90	12.35	27612
2018-05-21	12.50	12.50	12.28	12.28	10094
2018-05-22	11.95	12.06	11.85	11.93	4726
2018-05-23	11.91	12.28	11.91	12.13	11356
2018-05-24	12.15	12.33	12.05	12.08	8280
2018-05-25	12.10	12.10	11.80	12.03	6378
2018-05-29	11.68	11.90	11.60	11.83	6204
2018-05-30	11.68	12.18	11.68	12.03	12330
2018-05-31	11.85	12.30	11.85	12.03	9212
2018-06-01	12.35	12.55	11.88	12.20	25870
2018-06-04	12.25	12.25	12.15	12.15	7238
2018-06-05	12.20	12.30	11.93	12.18	15510
2018-06-06	12.40	12.46	12.15	12.23	53972
2018-06-07	12.18	12.34	12.13	12.18	8878
2018-06-08	12.08	12.33	11.83	12.15	55592
2018-06-11	12.15	12.35	12.03	12.03	14764
2018-06-12	12.03	12.10	11.63	12.10	25014
2018-06-13	11.98	12.30	11.98	12.18	9108
2018-06-14	12.25	12.43	11.95	12.23	50144
2018-06-15	12.13	12.23	10.50	12.15	27654
2018-06-18	12.08	12.23	11.88	12.20	19618
2018-06-19	11.98	12.33	11.63	12.23	30272
2018-06-20	12.23	12.30	12.03	12.15	11860
2018-06-21	11.90	12.15	11.90	12.00	15234
2018-06-22	11.85	12.48	11.70	12.40	228460
2018-06-25	12.23	12.43	12.03	12.25	17524
2018-06-26	11.48	12.60	11.48	12.45	23804
2018-06-27	12.50	12.62	12.25	12.25	10596
2018-06-28	12.00	12.20	11.88	12.05	22744
2018-06-29	12.15	12.35	11.79	12.18	24292
2018-07-02	12.18	12.35	11.60	12.15	19018
2018-07-03	12.28	12.30	12.00	12.25	8698
2018-07-05	12.35	12.50	12.00	12.30	18906
2018-07-06	12.35	12.55	12.13	12.53	26052
2018-07-09	12.60	12.90	12.45	12.73	40592
2018-07-10	12.80	12.95	12.40	12.55	20530
2018-07-11	12.58	12.68	12.35	12.35	10198
2018-07-12	12.50	12.50	12.10	12.33	16976
2018-07-13	12.30	12.55	12.30	12.40	7610
2018-07-16	12.48	12.53	12.25	12.53	13310
2018-07-17	12.43	12.71	12.33	12.35	15430
2018-07-18	12.33	12.68	12.28	12.50	18606
2018-07-19	12.55	12.78	12.33	12.48	26192
2018-07-20	12.48	12.65	12.33	12.35	33900
2018-07-23	12.43	12.45	12.25	12.28	11464
2018-07-24	12.30	12.31	12.00	12.05	12756
2018-07-25	11.88	12.20	11.75	11.75	18240
2018-07-26	12.50	13.88	12.50	13.50	82116
2018-07-27	13.70	13.70	13.30	13.30	23312
2018-07-30	13.38	13.78	13.00	13.18	32490
2018-07-31	13.38	13.60	13.38	13.53	35782
2018-08-01	13.70	13.90	13.55	13.88	45616
2018-08-02	13.88	14.10	13.83	14.05	48312
2018-08-03	13.90	14.33	13.90	14.18	43334
2018-08-06	14.30	14.70	14.30	14.65	47060
2018-08-07	14.78	15.13	14.75	15.00	12728
2018-08-08	15.05	15.58	15.00	15.43	58472
2018-08-09	15.28	15.54	14.45	14.73	37178
2018-08-10	14.63	15.13	14.53	14.93	26778
2018-08-13	14.83	15.10	14.58	14.95	17578
2018-08-14	15.03	15.80	15.00	15.28	31076
2018-08-15	15.25	15.30	14.93	14.95	10728
2018-08-16	14.85	15.03	14.63	14.85	47058
2018-08-17	14.78	16.05	14.78	15.83	20554
2018-08-20	15.83	15.93	15.70	15.75	9656
2018-08-21	16.25	16.99	16.00	16.05	23542
2018-08-22	15.83	16.30	15.83	16.20	12520
2018-08-23	16.10	16.18	15.90	16.03	5012
2018-08-24	16.03	16.18	15.88	16.05	7544
2018-08-27	16.15	16.15	15.50	15.53	12474
2018-08-28	15.63	15.73	15.58	15.63	6916
2018-08-29	15.63	15.90	15.63	15.75	6020
2018-08-30	15.70	16.50	15.70	16.25	42724
2018-08-31	16.18	16.98	15.85	16.85	54194
2018-09-04	16.95	18.40	16.72	18.15	111488
2018-09-05	18.00	18.40	17.39	18.35	38200
2018-09-06	18.45	18.45	17.33	17.68	22620
2018-09-07	17.63	17.63	16.89	17.20	23864
2018-09-10	17.18	17.23	16.70	16.83	17660
2018-09-11	16.93	16.93	16.20	16.45	46730
2018-09-12	16.23	16.45	16.20	16.20	19776
2018-09-13	16.13	17.10	16.13	16.58	34732
2018-09-14	16.63	17.06	16.55	16.70	22380
2018-09-17	16.80	16.80	16.28	16.45	15074
2018-09-18	16.30	16.75	16.30	16.48	18156
2018-09-19	16.65	16.70	15.93	15.98	24324
2018-09-20	16.15	16.39	15.71	16.18	19514
2018-09-21	16.13	16.13	15.50	15.58	90376
2018-09-24	15.60	15.68	15.28	15.65	22706
2018-09-25	15.60	16.70	15.60	16.65	25534
2018-09-26	16.68	16.68	16.29	16.35	5796
2018-09-27	16.83	17.15	16.18	16.40	29244
2018-09-28	16.43	16.95	16.43	16.95	12948
2018-10-01	17.00	17.30	16.42	16.73	47904
2018-10-02	16.75	16.75	16.15	16.15	23758
2018-10-03	16.35	16.58	15.89	16.58	16238
2018-10-04	16.58	17.35	16.58	17.27	29110
2018-10-05	17.45	17.45	16.65	17.01	14668
2018-10-08	17.07	17.07	16.48	16.58	12022
2018-10-09	16.35	16.42	15.83	16.19	14410
2018-10-10	15.94	16.29	15.13	15.13	12544
2018-10-11	15.15	15.57	14.00	14.85	25194
2018-10-12	15.00	15.00	14.09	14.59	20288
2018-10-15	14.55	14.89	14.26	14.72	13036
2018-10-16	14.75	15.70	14.70	15.50	13028
2018-10-17	15.32	15.96	15.32	15.73	12112
2018-10-18	15.86	15.86	14.50	14.99	14930
2018-10-19	15.05	15.65	15.05	15.35	27272
2018-10-22	15.56	15.80	15.55	15.63	8758
2018-10-23	15.60	16.44	15.53	15.53	44852
2018-10-24	15.55	15.60	15.53	15.53	10120
2018-10-25	15.50	15.68	15.05	15.26	61212
2018-10-26	15.25	17.28	15.03	15.88	44476
2018-10-29	16.17	16.56	16.00	16.28	13702
2018-10-30	16.30	17.13	16.18	16.90	24630
2018-10-31	16.95	17.02	16.02	16.53	46074
2018-11-01	16.50	16.50	16.26	16.34	22358
2018-11-02	16.38	16.60	15.60	16.10	23294
2018-11-05	16.30	16.33	15.28	15.45	32522
2018-11-06	15.30	15.40	15.17	15.22	22016
2018-11-07	15.20	15.33	15.13	15.24	30690
2018-11-08	15.15	15.42	15.15	15.30	30080
2018-11-09	15.43	15.55	15.43	15.54	8442
2018-11-12	15.55	15.89	15.48	15.77	48632
2018-11-13	15.90	16.11	15.76	15.85	12616
2018-11-14	15.87	16.00	15.68	15.78	22400
2018-11-15	15.79	15.90	15.58	15.58	46282
2018-11-16	15.58	15.87	15.31	15.63	15606
2018-11-19	15.90	15.90	15.53	15.53	19616
2018-11-20	15.53	16.00	15.50	15.51	15004
2018-11-21	15.55	15.55	15.48	15.50	5496
2018-11-23	15.48	15.84	15.47	15.84	7500
2018-11-26	15.80	15.80	15.43	15.46	17826
2018-11-27	15.43	15.63	15.43	15.63	3260
2018-11-28	15.96	15.97	15.65	15.93	7970
2018-11-29	15.74	15.74	15.42	15.49	11962
2018-11-30	15.64	15.69	15.40	15.40	27704
2018-12-03	15.50	15.77	15.35	15.57	40096
2018-12-04	15.53	15.61	15.33	15.33	22078
2018-12-06	15.32	15.49	15.28	15.30	17722
2018-12-07	15.32	15.45	14.74	14.90	20358
2018-12-10	14.78	15.11	14.05	14.38	34170
2018-12-11	14.36	14.59	14.15	14.55	7306
2018-12-12	14.57	15.98	14.57	14.76	17042
2018-12-13	15.14	15.14	14.62	14.66	7288
2018-12-14	14.69	15.30	14.60	14.68	27270
2018-12-17	14.71	14.99	14.50	14.63	30592
2018-12-18	15.03	15.90	15.03	15.60	33188
2018-12-19	15.60	15.91	15.60	15.67	12190
2018-12-20	15.77	16.00	15.61	15.78	25364
2018-12-21	15.75	15.95	15.60	15.90	64306
2018-12-24	15.83	15.91	15.60	15.60	6998
2018-12-26	15.70	15.98	15.27	15.87	30448
2018-12-27	15.79	16.00	15.69	15.90	9916
2018-12-28	15.90	16.00	15.63	15.88	13962
2018-12-31	15.95	15.97	15.63	15.80	22954
2019-01-02	15.73	16.00	15.73	15.98	14038
2019-01-03	15.95	15.95	15.63	15.68	8324
2019-01-04	15.71	15.90	15.63	15.69	16244
2019-01-07	15.64	15.73	15.41	15.52	19722
2019-01-08	15.56	15.56	14.83	14.91	57440
2019-01-09	15.10	15.50	15.06	15.08	18324
2019-01-10	15.33	15.34	14.81	15.12	13670
2019-01-11	14.90	14.90	14.27	14.40	18222
2019-01-14	14.40	15.00	14.19	14.50	18448
2019-01-15	14.63	14.63	14.35	14.35	5906
2019-01-16	14.46	14.81	14.35	14.45	12298
2019-01-17	14.47	14.80	14.19	14.73	28748
2019-01-18	14.78	14.97	14.68	14.75	24094
2019-01-22	14.79	14.97	14.46	14.60	25862
2019-01-23	14.68	14.83	14.34	14.34	21358
2019-01-24	14.41	14.60	14.26	14.55	18244
2019-01-25	14.60	14.90	14.36	14.63	13940
2019-01-28	14.50	15.95	14.50	14.75	28626
2019-01-29	14.77	15.73	14.38	14.60	15334
2019-01-30	15.25	15.25	14.56	14.93	18084
2019-01-31	14.79	15.07	14.51	14.80	15868
2019-02-01	14.71	14.97	14.08	14.64	18780
2019-02-04	14.56	15.27	14.45	14.76	25896
2019-02-05	14.86	14.86	14.82	14.83	2918
2019-02-06	14.98	15.54	14.98	15.18	13534
2019-02-07	15.17	15.42	15.09	15.11	14112
2019-02-08	15.01	15.25	15.01	15.08	5116
2019-02-11	15.12	15.27	15.03	15.25	16380
2019-02-12	15.33	15.49	15.22	15.34	8480
2019-02-13	15.27	15.45	15.27	15.45	4480
2019-02-14	15.35	15.57	15.23	15.23	11754
2019-02-15	15.23	15.47	15.23	15.27	11494
2019-02-19	15.30	15.31	15.26	15.30	9112
2019-02-20	15.30	15.40	14.60	14.60	33458
2019-02-21	14.81	14.81	14.31	14.51	26100
2019-02-22	14.61	14.79	14.49	14.60	11724
2019-02-25	15.16	15.16	14.54	14.57	17654
2019-02-26	14.61	15.00	14.61	14.85	40958
2019-02-27	14.87	15.10	14.33	14.60	16518
2019-02-28	14.97	16.09	14.97	15.79	79484
2019-03-01	15.79	15.79	15.07	15.34	21522
2019-03-04	15.34	15.51	15.23	15.48	44772
2019-03-05	15.32	15.51	14.94	15.27	12120
2019-03-06	15.03	15.54	15.03	15.33	24900
2019-03-07	15.33	15.40	14.69	15.16	31616
2019-03-08	14.99	15.17	14.64	14.96	43018
2019-03-11	14.96	15.46	14.86	15.05	29062
2019-03-12	15.01	15.24	15.01	15.13	15716
2019-03-13	14.97	15.59	14.84	15.18	42052
2019-03-14	15.55	15.75	14.90	15.23	27278
2019-03-15	15.27	15.98	15.15	15.88	102696
2019-03-18	15.81	16.00	15.76	15.88	24486
2019-03-19	16.00	16.10	15.53	15.88	47416
2019-03-20	15.85	16.00	15.77	15.90	10878
2019-03-21	16.00	16.10	15.77	15.96	50534
2019-03-22	15.88	15.94	15.40	15.45	40142
2019-03-25	15.58	15.77	15.18	15.64	37094
2019-03-26	15.50	15.71	14.80	15.14	29538
2019-03-27	15.03	15.57	14.93	15.38	15104
2019-03-28	15.62	15.62	15.15	15.38	9908
2019-03-29	15.25	15.68	15.15	15.68	32268
2019-04-01	15.63	15.63	15.14	15.39	10466
2019-04-02	15.37	15.45	14.80	15.36	15142
2019-04-03	15.42	15.68	15.22	15.54	6364
2019-04-04	15.36	15.76	15.36	15.65	7798
2019-04-05	15.65	15.69	15.36	15.58	11640
2019-04-08	15.63	15.90	15.63	15.79	14210
2019-04-09	15.79	15.81	15.44	15.51	35500
2019-04-10	15.61	15.61	15.33	15.44	38796
2019-04-11	15.46	15.58	15.31	15.46	10956
2019-04-12	15.50	15.52	15.36	15.38	17874
2019-04-15	15.38	15.48	15.10	15.30	14154
2019-04-16	15.63	15.63	15.22	15.47	20356
2019-04-17	15.59	15.62	15.31	15.38	23260
2019-04-18	16.00	16.23	15.75	15.80	125688
2019-04-22	15.92	16.01	15.86	15.94	60624
2019-04-23	16.00	16.01	15.72	16.00	58508
2019-04-24	16.00	16.10	15.90	16.00	55652
2019-04-25	16.01	16.03	15.90	15.91	20740
2019-04-26	16.00	16.25	15.95	16.25	28110
2019-04-29	16.25	16.30	16.01	16.30	39828
2019-04-30	16.35	16.44	16.27	16.42	52356
2019-05-01	16.48	16.59	16.31	16.57	63768
2019-05-02	16.59	16.61	16.11	16.35	119356
2019-05-03	16.30	16.51	16.10	16.49	49216
2019-05-06	16.50	16.75	16.32	16.66	87460
2019-05-07	16.65	16.75	16.47	16.56	125020
2019-05-08	16.58	16.63	16.48	16.53	110310
2019-05-09	16.53	16.72	16.53	16.72	43752
2019-05-10	16.66	16.79	16.58	16.77	57858
2019-05-13	16.53	16.89	16.53	16.75	37108
2019-05-14	17.10	18.70	16.81	18.67	234682
2019-05-15	19.00	19.50	18.91	19.00	137196
2019-05-16	19.49	19.52	18.65	18.99	124662
2019-05-17	18.80	19.37	18.66	19.18	45990
2019-05-20	19.04	20.18	19.04	19.60	61898
2019-05-21	19.47	19.79	18.74	19.00	66222
2019-05-22	19.00	19.36	18.81	18.93	42374
2019-05-23	18.95	19.30	18.19	18.78	66430
2019-05-24	18.83	19.29	18.65	19.17	40342
2019-05-28	19.15	19.29	18.83	19.13	52466
2019-05-29	18.95	18.95	18.54	18.71	60142
2019-05-30	18.64	19.00	18.55	18.59	57440
2019-05-31	18.29	18.55	18.29	18.34	33770
2019-06-03	18.41	18.48	18.14	18.38	54758
2019-06-04	18.36	18.51	18.07	18.28	58644
2019-06-05	18.26	18.26	17.74	17.89	61928
2019-06-06	17.85	17.85	17.07	17.15	64816
2019-06-07	17.12	18.07	17.01	17.71	90256
2019-06-10	17.73	18.27	17.15	17.60	75210
2019-06-11	17.68	17.89	17.01	17.19	55884
2019-06-12	17.17	17.19	16.53	17.03	94068
2019-06-13	17.03	18.09	17.03	17.54	66130
2019-06-14	17.61	17.75	17.14	17.69	57150
2019-06-17	17.70	18.48	17.59	18.10	69590
2019-06-18	18.20	18.56	17.75	17.80	96382
2019-06-19	17.78	17.78	17.33	17.67	52782
2019-06-20	17.72	17.87	17.40	17.59	43206
2019-06-21	17.43	19.45	17.32	18.37	119818
2019-06-24	18.27	18.27	17.22	17.25	89600
2019-06-25	17.34	17.34	16.89	17.02	60566
2019-06-26	17.07	17.14	16.63	17.14	55822
2019-06-27	17.31	17.98	17.05	17.83	85236
2019-06-28	17.82	18.44	17.43	18.37	653460
2019-07-01	18.44	18.67	17.88	18.51	74146
2019-07-02	18.56	18.76	18.38	18.68	84800
2019-07-03	18.73	19.34	18.39	19.10	36782
2019-07-05	19.06	19.20	18.89	19.20	37650
2019-07-08	19.17	19.38	18.82	18.97	29604
2019-07-09	18.89	19.23	18.83	19.16	29624
2019-07-10	19.16	19.16	18.24	18.37	62772
2019-07-11	18.47	18.56	18.04	18.25	63732
2019-07-12	18.24	18.44	18.20	18.31	63670
2019-07-15	18.30	18.37	18.20	18.33	58058
2019-07-16	18.24	18.35	18.18	18.25	110060
2019-07-17	18.25	19.42	18.18	19.27	89068
2019-07-18	19.25	19.56	18.97	18.97	74584
2019-07-19	18.96	19.59	18.72	18.82	33130
2019-07-22	18.59	19.25	18.59	19.20	26648
2019-07-23	19.22	19.35	18.73	19.23	57264
2019-07-24	19.08	19.69	19.08	19.68	51418
2019-07-25	19.90	21.62	19.69	20.32	134420
2019-07-26	20.35	21.09	20.04	20.67	63614
2019-07-29	20.70	21.45	20.47	20.85	80266
2019-07-30	20.96	21.20	20.81	20.82	60348
2019-07-31	20.86	21.37	20.78	20.94	72190
2019-08-01	20.92	21.34	20.40	20.43	64308
2019-08-02	20.31	20.51	19.49	20.07	42446
2019-08-05	19.85	19.96	19.40	19.60	53978
2019-08-06	19.59	20.09	19.59	19.81	38204
2019-08-07	19.73	20.13	19.15	20.00	180218
2019-08-08	20.00	20.25	19.61	19.95	67082
2019-08-09	19.97	20.45	19.78	20.28	81062
2019-08-12	20.18	20.38	19.79	20.20	74374
2019-08-13	20.12	20.12	19.53	19.79	72830
2019-08-14	19.61	19.70	18.29	18.62	58380
2019-08-15	18.68	19.02	18.57	18.94	55382
2019-08-16	19.03	19.43	19.01	19.01	61600
2019-08-19	19.22	19.69	19.22	19.35	49912
2019-08-20	19.41	19.65	19.41	19.43	18702
2019-08-21	19.55	19.55	19.32	19.32	17308
2019-08-22	19.35	19.35	18.36	18.74	34650
2019-08-23	18.68	18.68	17.91	18.25	29562
2019-08-26	18.25	19.15	18.25	18.97	40258
2019-08-27	19.03	19.04	18.60	18.67	34694
2019-08-28	18.65	18.79	18.24	18.27	18324
2019-08-29	18.22	18.47	18.03	18.10	17032
2019-08-30	17.85	18.23	17.75	18.23	20084
2019-09-03	18.11	18.16	17.74	18.05	32928
2019-09-04	18.20	18.33	17.82	17.82	21652
2019-09-05	18.08	18.95	18.04	18.85	25148
2019-09-06	18.43	18.93	18.14	18.31	28272
2019-09-09	18.31	19.11	17.88	18.88	36088
2019-09-10	18.93	19.87	18.84	19.56	34222
2019-09-11	19.62	20.13	19.03	19.94	41126
2019-09-12	19.71	20.85	19.71	20.75	32232
2019-09-13	20.76	20.95	20.48	20.51	27466
2019-09-16	20.46	20.96	20.39	20.76	35006
2019-09-17	20.77	20.89	20.50	20.82	26724
2019-09-18	20.84	20.84	20.35	20.63	57986
2019-09-19	20.80	20.95	20.45	20.61	33042
2019-09-20	20.61	20.90	19.63	19.78	158666
2019-09-23	19.96	19.96	19.33	19.55	49882
2019-09-24	19.64	19.64	19.05	19.16	34900
2019-09-25	19.03	20.10	18.93	19.93	51376
2019-09-26	20.04	20.20	19.67	19.82	43360
2019-09-27	20.18	20.20	19.55	19.67	29616
2019-09-30	19.73	19.87	19.28	19.37	86962
2019-10-01	19.59	19.74	19.10	19.22	28714
2019-10-02	19.08	19.18	18.58	18.90	28524
2019-10-03	18.98	19.08	18.60	18.99	47968
2019-10-04	19.00	19.22	18.82	19.11	46828
2019-10-07	19.10	19.18	18.93	19.00	50616
2019-10-08	18.93	18.93	18.53	18.54	19692
2019-10-09	18.55	18.74	18.37	18.68	36914
2019-10-10	18.71	19.20	18.71	19.11	41596
2019-10-11	19.20	20.18	19.11	19.88	43184
2019-10-14	19.85	20.30	19.80	20.23	25596
2019-10-15	20.23	20.65	20.21	20.54	17054
2019-10-16	20.54	20.87	20.42	20.78	30204
2019-10-17	21.00	21.56	20.84	21.48	37678
2019-10-18	21.49	21.62	21.28	21.43	18220
2019-10-21	21.57	22.02	21.41	21.61	22128
2019-10-22	21.64	21.83	21.61	21.75	7992
2019-10-23	21.82	22.50	21.82	22.15	20466
2019-10-24	22.50	23.90	22.50	23.55	191538
2019-10-25	23.33	24.42	23.24	23.57	109822
2019-10-28	23.72	24.13	23.72	23.90	54306
2019-10-29	23.90	23.93	23.73	23.76	38392
2019-10-30	23.77	24.13	23.07	23.25	22332
2019-10-31	23.17	23.62	22.94	22.98	37434
2019-11-01	23.13	23.45	22.95	23.39	117512
2019-11-04	23.40	23.68	23.06	23.10	37396
2019-11-05	23.19	23.75	23.19	23.49	35818
2019-11-06	23.38	23.41	23.05	23.39	29722
2019-11-07	23.48	23.87	23.21	23.69	17048
2019-11-08	23.74	23.99	23.63	23.90	25076
2019-11-11	23.85	24.15	23.77	23.91	16518
2019-11-12	24.31	24.48	24.01	24.37	17692
2019-11-13	24.16	24.86	23.90	24.33	19682
2019-11-14	24.18	24.44	24.11	24.24	20804
2019-11-15	24.45	24.45	24.11	24.14	16094
2019-11-18	24.15	24.15	23.50	23.70	24856
2019-11-19	24.05	24.75	23.76	24.63	18918
2019-11-20	24.42	24.80	24.32	24.43	52808
2019-11-21	24.36	24.50	23.53	24.01	42266
2019-11-22	24.12	24.63	23.93	24.59	23034
2019-11-25	24.57	25.50	24.57	25.49	24152
2019-11-26	25.50	26.23	25.48	26.01	40192
2019-11-27	26.10	26.10	25.70	25.82	34018
2019-11-29	26.08	26.08	25.60	25.78	11838
2019-12-02	25.69	25.69	24.29	24.83	51478
2019-12-03	24.65	25.02	24.33	24.85	28382
2019-12-04	25.00	25.56	24.46	25.06	26796
2019-12-05	25.18	25.44	24.87	25.08	22250
2019-12-06	25.23	26.02	25.15	25.26	34450
2019-12-09	25.27	25.64	25.06	25.35	16192
2019-12-10	25.35	26.16	25.19	26.00	35654
2019-12-11	25.84	26.32	25.77	26.17	43010
2019-12-12	26.12	26.59	25.81	26.30	32234
2019-12-13	26.25	26.68	26.00	26.35	22694
2019-12-16	26.49	26.80	26.20	26.80	36402
2019-12-17	26.61	27.28	26.47	26.75	48092
2019-12-18	26.75	27.94	26.57	26.60	61608
2019-12-19	26.44	26.55	25.86	26.35	23758
2019-12-20	26.40	26.40	25.25	25.50	78320
2019-12-23	25.50	26.25	25.50	26.01	18146
2019-12-24	26.31	26.31	25.75	26.03	20622
2019-12-26	26.23	26.79	25.94	26.35	33052
2019-12-27	26.18	26.46	25.84	26.13	21276
2019-12-30	26.13	26.20	25.73	26.20	23300
2019-12-31	26.20	26.53	26.05	26.05	25088
2020-01-02	26.17	26.49	25.60	26.32	25488
2020-01-03	26.08	26.50	25.50	26.21	27738
2020-01-06	26.12	26.79	25.93	26.71	22496
2020-01-07	26.70	26.93	26.70	26.93	18416
2020-01-08	26.94	27.99	26.94	27.56	37654
2020-01-09	27.98	28.99	27.77	28.81	61150
2020-01-10	28.89	29.14	28.05	28.11	54344
2020-01-13	28.20	28.45	27.65	28.10	26536
2020-01-14	28.11	28.89	27.42	27.90	28460
2020-01-15	27.69	28.46	27.11	27.52	18956
2020-01-16	27.62	28.25	27.32	27.91	34860
2020-01-17	28.15	28.15	27.26	27.35	24640
2020-01-21	27.24	27.24	26.57	26.68	27008
2020-01-22	26.78	26.78	26.44	26.44	25244
2020-01-23	26.75	26.75	25.95	26.31	24512
2020-01-24	26.34	26.58	26.04	26.20	14306
2020-01-27	26.00	26.28	25.40	26.25	23970
2020-01-28	26.30	26.56	25.47	25.67	27136
2020-01-29	25.67	25.87	24.98	25.38	41336
2020-01-30	25.09	25.35	25.09	25.11	14510
2020-01-31	25.40	25.40	22.70	23.61	37592
2020-02-03	23.75	23.90	23.16	23.51	22496
2020-02-04	23.83	23.90	23.38	23.88	25634
2020-02-05	23.88	24.39	23.64	23.96	44824
2020-02-06	24.00	24.00	23.56	23.63	14976
2020-02-07	23.54	23.54	22.61	22.80	44830
2020-02-10	22.73	23.63	22.73	23.47	25692
2020-02-11	23.62	25.19	23.62	25.05	23942
2020-02-12	25.16	25.24	23.96	24.70	35320
2020-02-13	24.55	25.08	23.92	24.23	41510
2020-02-14	24.43	24.43	23.70	23.75	22640
2020-02-18	23.61	24.23	23.61	23.78	33802
2020-02-19	23.85	23.92	23.50	23.50	10222
2020-02-20	23.48	23.87	23.41	23.71	11838
2020-02-21	23.70	23.85	22.83	23.02	63028
2020-02-24	22.55	23.00	22.01	22.57	72332
2020-02-25	22.58	22.58	20.53	20.85	105548
2020-02-26	20.60	20.80	20.21	20.52	41600
2020-02-27	19.86	20.45	19.23	20.30	98760
2020-02-28	19.89	20.59	19.50	20.00	28582
2020-03-02	20.17	20.48	19.27	20.17	73920
2020-03-03	19.97	20.38	19.51	20.06	49546
2020-03-04	20.13	21.40	20.12	20.75	67860
2020-03-05	20.35	20.60	19.26	20.05	45392
2020-03-06	19.61	20.07	18.45	18.62	39404
2020-03-09	17.61	17.64	16.09	16.59	81168
2020-03-10	17.31	17.32	16.72	16.99	90222
2020-03-11	16.68	18.14	16.68	17.05	45766
2020-03-12	16.31	16.35	15.31	15.72	46266
2020-03-13	16.05	18.18	16.00	17.95	84878
2020-03-16	15.98	16.57	13.64	13.64	37386
2020-03-17	14.01	15.58	13.58	15.25	62916
2020-03-18	14.39	14.83	13.86	14.25	78850
2020-03-19	14.18	16.00	13.67	15.82	85578
2020-03-20	15.49	15.91	14.30	14.30	90588
2020-03-23	14.52	14.80	13.50	13.75	79410
2020-03-24	14.48	14.98	13.75	14.68	74486
2020-03-25	14.56	15.51	14.27	15.25	43354
2020-03-26	15.25	15.25	14.40	15.00	97326
2020-03-27	14.87	14.87	13.52	13.53	45380
2020-03-30	13.53	14.91	13.50	14.40	54722
2020-03-31	14.13	14.25	12.80	13.36	105484
2020-04-01	13.10	13.10	12.26	12.35	73380
2020-04-02	12.42	12.94	12.31	12.94	62392
2020-04-03	12.78	13.09	12.28	12.50	53002
2020-04-06	12.75	14.20	12.54	14.13	98206
2020-04-07	14.13	15.28	13.07	14.90	94190
2020-04-08	15.00	16.29	14.31	16.07	84972
2020-04-09	16.41	16.83	15.44	15.92	41592
2020-04-13	15.72	15.72	14.39	14.66	47298
2020-04-14	14.65	16.19	14.39	14.75	56096
2020-04-15	14.30	14.85	13.26	14.50	33644
2020-04-16	14.45	14.72	13.26	13.73	44456
2020-04-17	14.07	14.90	14.00	14.51	29902
2020-04-20	13.98	15.06	13.98	14.09	44938
2020-04-21	14.03	14.77	13.50	14.37	63674
2020-04-22	14.58	14.85	14.32	14.56	34048
2020-04-23	14.79	15.19	14.29	14.70	38242
2020-04-24	14.61	14.95	14.38	14.69	18382
2020-04-27	14.99	15.67	14.61	15.15	35686
2020-04-28	15.30	16.10	15.30	15.94	38062
2020-04-29	16.49	18.14	16.36	17.01	55698
2020-04-30	15.36	17.00	15.12	16.81	48846
2020-05-01	16.48	16.73	15.73	16.34	51028
2020-05-04	15.72	16.05	15.60	16.02	33852
2020-05-05	16.48	16.66	16.12	16.16	51722
2020-05-06	16.40	16.64	15.75	16.10	29624
2020-05-07	16.54	16.68	16.20	16.50	29182
2020-05-08	16.66	17.47	16.66	17.22	33760
2020-05-11	17.21	17.42	16.73	17.10	54184
2020-05-12	16.77	17.10	16.01	16.12	47788
2020-05-13	15.97	15.97	15.01	15.28	30198
2020-05-14	14.91	15.29	14.40	15.21	24030
2020-05-15	15.15	15.44	14.82	15.00	40654
2020-05-18	15.30	16.03	15.28	15.83	70452
2020-05-19	15.67	16.09	14.76	14.89	71692
2020-05-20	15.04	15.33	14.77	15.00	25790
2020-05-21	14.92	15.15	14.50	14.80	52294
2020-05-22	14.79	15.18	14.77	14.90	49634
2020-05-26	15.66	16.38	15.53	15.70	60082
2020-05-27	16.05	16.28	15.60	15.83	66514
2020-05-28	16.14	16.14	14.83	14.84	50696
2020-05-29	14.95	15.71	14.95	15.53	32392
2020-06-01	15.52	16.32	15.46	15.99	49998
2020-06-02	15.99	16.80	15.99	16.63	29438
2020-06-03	16.92	17.90	16.65	17.73	44076
2020-06-04	17.65	17.75	16.91	17.08	32932
2020-06-05	17.74	19.18	17.74	18.60	47746
2020-06-08	19.19	19.32	18.98	19.16	25158
2020-06-09	19.00	19.00	18.27	18.58	31088
2020-06-10	18.82	18.84	17.90	17.91	17962
2020-06-11	17.27	17.27	16.23	16.51	26418
2020-06-12	17.38	17.38	16.26	16.60	23354
2020-06-15	16.26	17.25	16.06	17.25	17882
2020-06-16	17.97	18.25	17.07	17.49	34702
2020-06-17	17.77	17.77	16.65	16.93	15808
2020-06-18	16.76	17.26	16.58	17.05	19960
2020-06-19	17.27	17.60	16.52	16.80	43704
2020-06-22	16.94	17.00	16.01	16.75	15810
2020-06-23	16.91	17.17	16.52	16.85	34636
2020-06-24	16.89	16.95	16.05	16.22	16904
2020-06-25	16.23	16.30	16.00	16.30	18244
2020-06-26	16.26	16.47	14.83	15.03	150340
2020-06-29	15.12	16.47	15.12	16.06	39686
2020-06-30	15.78	16.23	15.78	16.13	21410
2020-07-01	16.29	16.81	15.49	15.63	32716
2020-07-02	15.94	16.00	15.51	15.55	11088
2020-07-06	15.76	15.76	15.50	15.50	12638
2020-07-07	15.50	15.50	14.85	14.95	15142
2020-07-08	15.42	15.70	14.86	15.01	40028
2020-07-09	14.73	14.73	14.14	14.45	19654
2020-07-10	14.43	14.53	14.13	14.52	23252
2020-07-13	15.06	15.06	14.37	14.74	24028
2020-07-14	14.58	14.83	14.56	14.76	15666
2020-07-15	15.21	15.62	14.71	15.20	38064
2020-07-16	15.15	15.16	14.63	14.63	11610
2020-07-17	14.61	14.97	14.42	14.73	23400
2020-07-20	14.76	15.50	14.76	15.43	37942
2020-07-21	15.69	15.85	15.54	15.79	16298
2020-07-22	15.51	15.70	15.22	15.62	10280
2020-07-23	15.67	15.87	15.62	15.62	16114
2020-07-24	15.51	15.53	14.87	14.87	10384
2020-07-27	15.33	15.38	14.55	14.79	25356
2020-07-28	14.86	15.22	14.80	14.80	23698
2020-07-29	15.00	15.15	14.82	14.82	28376
2020-07-30	15.11	16.89	15.02	15.25	36722
2020-07-31	15.36	15.57	14.94	14.94	16170
2020-08-03	15.14	15.18	14.21	15.17	50270
2020-08-04	15.22	15.82	15.22	15.82	36278
2020-08-05	16.45	17.44	16.21	17.43	45564
2020-08-06	17.30	17.47	16.89	17.47	25574
2020-08-07	17.26	18.62	17.26	18.54	24632
2020-08-10	18.58	18.95	18.06	18.12	32550
2020-08-11	19.14	19.14	18.24	18.28	29418
2020-08-12	18.07	18.46	18.07	18.34	12810
2020-08-13	18.23	18.23	17.93	18.07	22036
2020-08-14	18.14	18.14	17.98	18.11	4928
2020-08-17	18.18	18.18	17.82	17.87	22338
2020-08-18	17.88	17.97	17.39	17.46	14392
2020-08-19	17.65	17.67	16.56	17.63	36204
2020-08-20	17.37	17.54	17.37	17.53	2078
2020-08-21	17.26	17.26	16.14	16.79	36002
2020-08-24	16.72	17.50	16.52	17.12	15072
2020-08-25	18.18	18.18	17.40	17.40	10404
2020-08-26	17.46	17.46	17.12	17.12	9986
2020-08-27	17.12	17.59	17.12	17.50	7496
2020-08-28	17.50	17.51	17.41	17.51	10156
2020-08-31	17.51	18.18	17.51	17.95	101648
2020-09-01	18.18	20.96	18.18	20.93	108864
2020-09-02	20.75	21.60	20.50	20.92	48216
2020-09-03	20.78	21.25	20.01	21.13	35712
2020-09-04	21.50	21.50	20.01	20.63	50334
2020-09-08	20.37	21.03	19.76	20.35	53464
2020-09-09	20.37	20.51	20.18	20.30	34200
2020-09-10	20.30	20.36	20.29	20.29	20730
2020-09-11	20.29	20.31	20.18	20.25	31482
2020-09-14	20.36	20.75	20.31	20.45	29850
2020-09-15	20.71	20.71	20.16	20.41	50288
2020-09-16	20.38	20.66	20.26	20.52	56882
2020-09-17	20.50	20.70	20.38	20.57	33574
2020-09-18	20.76	21.30	20.37	21.19	110464
2020-09-21	20.55	20.55	19.86	20.39	54014
2020-09-22	20.51	20.51	20.14	20.34	13574
2020-09-23	20.09	20.40	20.07	20.25	50856
2020-09-24	20.07	20.65	20.07	20.26	29820
2020-09-25	20.25	20.35	20.14	20.26	32070
2020-09-28	20.50	21.08	20.50	20.91	14494
2020-09-29	21.01	21.01	20.46	20.51	20504
2020-09-30	20.85	20.85	20.52	20.52	21780
2020-10-01	20.55	21.24	20.39	20.67	19016
2020-10-02	20.50	22.47	20.50	21.75	38646
2020-10-05	22.00	22.15	21.85	22.14	18692
2020-10-06	22.50	22.57	21.92	22.25	23918
2020-10-07	22.27	23.25	22.25	23.25	19110
2020-10-08	23.50	23.74	21.15	22.41	38004
2020-10-09	22.78	22.78	22.20	22.28	10894
2020-10-12	22.48	23.16	22.48	23.04	9780
2020-10-13	22.84	23.15	22.10	22.55	16330
2020-10-14	22.98	23.25	22.55	22.80	17380
2020-10-15	22.48	22.90	22.45	22.76	8706
2020-10-16	22.65	23.25	22.65	22.91	9072
2020-10-19	22.99	23.23	22.92	22.95	3240
2020-10-20	23.25	23.25	22.90	23.00	25984
2020-10-21	22.45	23.05	22.45	23.03	15424
2020-10-22	23.70	23.70	23.03	23.03	13868
2020-10-23	23.47	23.50	23.14	23.28	7974
2020-10-26	22.99	23.33	22.83	22.90	16102
2020-10-27	22.83	22.94	21.09	21.56	31754
2020-10-28	20.46	20.74	20.30	20.67	18346
2020-10-29	20.58	22.29	20.47	20.89	24058
2020-10-30	20.15	21.15	19.72	20.61	45134
2020-11-02	21.03	21.69	21.03	21.69	8092
2020-11-03	21.94	23.01	21.94	22.70	10066
2020-11-04	22.42	22.65	21.80	21.80	9200
2020-11-05	21.66	22.58	21.66	21.87	65110
2020-11-06	23.03	23.03	21.17	21.35	9066
2020-11-09	23.35	23.74	21.59	23.36	20652
2020-11-10	23.37	25.27	23.37	24.85	24126
2020-11-11	24.85	24.85	24.00	24.45	11132
2020-11-12	23.86	23.93	23.16	23.16	17752
2020-11-13	23.16	23.82	23.16	23.34	16590
2020-11-16	23.60	24.38	23.60	24.38	20166
2020-11-17	24.86	25.40	24.48	25.01	35852
2020-11-18	24.84	24.95	24.13	24.80	37200
2020-11-19	24.47	25.00	24.05	24.75	22272
2020-11-20	24.49	24.95	24.23	24.35	16724
2020-11-23	24.63	24.74	24.00	24.00	23830
2020-11-24	24.37	25.35	24.37	25.05	16066
2020-11-25	24.72	25.22	24.40	25.00	18662
2020-11-27	24.65	24.65	24.13	24.35	7636
2020-11-30	24.19	24.19	23.39	23.62	6186
2020-12-01	24.10	24.20	23.73	24.00	67390
2020-12-02	24.31	24.64	24.31	24.35	14290
2020-12-03	25.22	25.69	24.33	24.33	127852
2020-12-04	24.96	25.64	24.65	25.32	13954
2020-12-07	25.08	25.69	25.08	25.23	26044
2020-12-08	25.24	25.87	25.00	25.30	32646
2020-12-09	25.54	25.54	24.95	24.95	8712
2020-12-10	25.13	25.50	24.83	25.50	13486
2020-12-11	25.37	25.37	24.83	25.05	36754
2020-12-14	25.53	25.53	24.59	24.59	12852
2020-12-15	24.63	25.05	24.63	24.86	11950
2020-12-16	24.88	25.45	24.75	25.13	24156
2020-12-17	25.31	25.51	25.15	25.38	17634
2020-12-18	25.53	26.14	25.35	25.90	101330
2020-12-21	25.81	25.88	25.49	25.83	24186
2020-12-22	25.87	25.88	25.50	25.87	7936
2020-12-23	25.73	26.28	25.73	26.28	5008
2020-12-24	26.30	26.59	26.25	26.25	2752
2020-12-28	26.40	26.40	25.80	25.87	11918
2020-12-29	26.00	26.50	25.55	26.50	27800
2020-12-30	26.36	27.02	26.14	26.50	88292
2020-12-31	26.67	26.67	25.33	25.46	68506
2021-01-04	25.78	25.90	24.78	24.91	39326
2021-01-05	25.12	25.63	25.12	25.55	18490
2021-01-06	25.93	26.85	25.37	26.08	31018
2021-01-07	25.99	26.90	25.08	25.20	72668
2021-01-08	25.50	25.50	24.25	24.62	30416
2021-01-11	24.50	24.76	24.10	24.41	18776
2021-01-12	24.39	24.88	24.39	24.73	10580
2021-01-13	24.52	24.52	24.04	24.04	10318
2021-01-14	24.01	24.46	23.92	24.20	17208
2021-01-15	24.05	24.50	23.75	24.02	18070
2021-01-19	24.08	24.34	23.96	24.14	17972
2021-01-20	24.25	24.81	24.04	24.30	25234
2021-01-21	24.33	25.15	24.27	25.06	25344
2021-01-22	24.81	25.98	24.81	25.81	40656
2021-01-25	25.44	26.48	24.58	26.08	41424
2021-01-26	26.08	27.52	24.88	27.22	68388
2021-01-27	26.18	26.75	23.83	24.63	95122
2021-01-28	25.04	25.33	24.35	24.72	42614
2021-01-29	24.71	24.94	24.35	24.80	27886
2021-02-01	24.84	25.25	24.25	25.18	29810
2021-02-02	25.60	25.60	24.89	24.89	29066
2021-02-03	24.73	24.99	24.62	24.85	28648
2021-02-04	24.57	25.38	24.51	25.15	33724
2021-02-05	25.36	25.36	24.99	25.24	7694
2021-02-08	25.37	25.59	25.26	25.59	32282
2021-02-09	25.33	27.05	25.33	26.76	63630
2021-02-10	26.52	26.88	25.68	26.00	29792
2021-02-11	26.06	26.70	25.99	26.45	25344
2021-02-12	26.08	26.08	25.29	25.75	25592
2021-02-16	25.80	25.91	25.39	25.73	16890
2021-02-17	25.53	25.95	25.13	25.27	21918
2021-02-18	25.56	25.56	25.15	25.15	14422
2021-02-19	25.20	25.93	25.20	25.42	19400
2021-02-22	25.28	25.83	24.96	25.15	24912
2021-02-23	25.35	25.59	25.10	25.53	21540
2021-02-24	25.64	26.43	25.64	26.00	21406
2021-02-25	26.50	28.15	26.50	26.76	26136
2021-02-26	26.50	27.44	26.50	26.50	31078
2021-03-01	26.68	27.11	26.51	26.79	19214
2021-03-02	26.56	27.55	26.56	27.50	47178
2021-03-03	27.50	28.13	27.17	27.17	25544
2021-03-04	26.86	27.03	26.25	26.25	32114
2021-03-05	26.85	27.15	26.09	27.14	25876
2021-03-08	27.20	27.90	27.20	27.46	30976
2021-03-09	27.38	27.78	27.10	27.44	23550
2021-03-10	27.16	28.39	27.16	27.63	30222
2021-03-11	27.55	29.53	27.55	29.45	41758
2021-03-12	29.47	30.40	29.47	30.04	19470
2021-03-15	29.80	30.00	29.30	29.76	23098
2021-03-16	29.51	29.51	28.03	28.22	26168
2021-03-17	27.80	28.49	27.63	28.49	16700
2021-03-18	28.52	28.64	28.14	28.31	18104
2021-03-19	28.61	28.61	27.51	28.09	80326
2021-03-22	27.90	27.90	26.51	26.97	15136
2021-03-23	26.82	26.82	24.72	24.83	20078
2021-03-24	25.05	25.58	24.25	25.09	91538
2021-03-25	25.00	26.00	24.97	25.98	23820
2021-03-26	26.41	26.41	25.28	25.93	14554
2021-03-29	25.35	25.83	25.04	25.50	27770
2021-03-30	25.00	25.66	24.66	25.12	27676
2021-03-31	25.68	26.48	25.51	25.93	28872
2021-04-01	26.34	26.34	25.69	25.89	6242
2021-04-05	26.18	26.25	25.78	26.23	12440
2021-04-06	26.50	26.78	26.08	26.36	21478
2021-04-07	25.26	25.46	25.26	25.35	6350
2021-04-08	25.36	25.74	25.30	25.68	7354
2021-04-09	26.07	26.07	25.57	25.68	8456
2021-04-12	25.59	25.63	24.89	25.02	22708
2021-04-13	24.82	25.16	24.82	25.16	46656
2021-04-14	25.30	25.67	25.15	25.17	4214
2021-04-15	26.03	26.03	25.23	25.94	7220
2021-04-16	25.92	25.92	25.13	25.13	11600
2021-04-19	25.15	25.30	24.87	24.99	26578
2021-04-20	24.75	25.28	24.75	25.13	24232
2021-04-21	25.66	25.71	25.27	25.46	16660
2021-04-22	25.68	26.22	25.35	25.35	14648
2021-04-23	25.35	26.16	25.35	26.00	5220
2021-04-26	25.88	25.88	25.52	25.84	5566
2021-04-27	25.95	25.95	25.35	25.45	13174
2021-04-28	25.46	26.10	25.46	25.98	41002
2021-04-29	26.44	26.70	25.38	26.70	21292
2021-04-30	26.23	26.50	26.08	26.22	25140
2021-05-03	26.29	26.96	26.19	26.63	19468
2021-05-04	26.36	27.60	26.34	26.74	14652
2021-05-05	27.24	28.08	27.20	27.50	8954
2021-05-06	27.55	27.76	26.85	27.65	55604
2021-05-07	27.52	27.75	27.04	27.70	10842
2021-05-10	27.70	27.70	26.81	26.81	16834
2021-05-11	26.79	27.41	26.00	26.35	7282
2021-05-12	26.50	26.99	26.25	26.25	31024
2021-05-13	26.08	26.88	26.08	26.63	10158
2021-05-14	26.63	27.27	26.63	27.27	5318
2021-05-17	28.01	30.94	28.01	30.26	60490
2021-05-18	30.59	31.00	29.75	29.80	9026
2021-05-19	29.75	30.27	29.75	29.75	36508
2021-05-20	29.94	29.98	29.36	29.98	12166
2021-05-21	30.33	30.33	29.48	29.50	24712
2021-05-24	29.55	31.00	29.55	31.00	17244
2021-05-25	30.63	31.05	30.20	30.50	23870
2021-05-26	30.37	30.50	30.26	30.32	9146
2021-05-27	30.44	30.58	29.93	30.50	19230
2021-05-28	30.38	30.55	30.25	30.25	10356
2021-06-01	30.32	30.99	30.32	30.66	13568
2021-06-02	30.85	30.85	30.12	30.30	17882
2021-06-03	30.29	30.29	29.30	29.40	11438
2021-06-04	29.53	29.86	29.10	29.26	14124
2021-06-07	29.33	29.57	29.33	29.35	5266
2021-06-08	29.26	29.87	29.09	29.66	10970
2021-06-09	29.47	29.47	29.47	29.47	2950
2021-06-10	29.66	29.86	29.24	29.78	20134
2021-06-11	29.64	30.26	29.63	29.80	6352
2021-06-14	29.53	29.55	28.46	28.52	18558
2021-06-15	28.70	29.01	28.13	28.55	17652
2021-06-16	28.50	29.00	28.50	29.00	9120
2021-06-17	29.06	29.08	28.01	28.26	26002
2021-06-18	27.82	27.95	27.02	27.45	35878
2021-06-21	26.56	28.47	26.56	28.00	15608
2021-06-22	27.79	28.03	27.28	27.90	17384
2021-06-23	28.12	28.12	27.50	27.95	19932
2021-06-24	28.10	28.10	28.10	28.10	4002
2021-06-25	28.47	28.72	24.79	26.35	215910
2021-06-28	26.78	27.01	26.39	26.70	52494
2021-06-29	26.75	27.11	25.45	26.99	83384
2021-06-30	26.58	27.50	26.58	26.76	16608
2021-07-01	27.00	27.38	26.47	26.75	12340
2021-07-02	27.11	27.11	26.39	26.39	4718
2021-07-06	26.96	27.60	26.33	26.33	4962
2021-07-07	26.25	26.45	26.25	26.45	5938
2021-07-08	26.53	26.53	25.81	26.33	8378
2021-07-09	26.93	26.93	26.68	26.68	3226
2021-07-12	26.49	26.62	26.05	26.29	5494
2021-07-13	26.24	26.69	26.13	26.13	10806
2021-07-14	26.03	26.24	25.57	26.14	8264
2021-07-15	26.45	27.06	26.14	26.14	5844
2021-07-16	26.59	26.59	26.10	26.13	11832
2021-07-19	26.10	26.69	26.01	26.43	17592
2021-07-20	26.75	27.80	26.37	26.56	43820
2021-07-21	26.95	27.25	26.35	26.81	19856
2021-07-22	26.75	27.18	26.15	26.80	13394
2021-07-23	26.75	27.22	26.59	26.59	3836
2021-07-26	26.68	26.97	26.31	26.49	7042
2021-07-27	26.25	26.44	26.11	26.44	11296
2021-07-28	26.33	26.95	26.27	26.62	16734
2021-07-29	27.44	27.44	26.30	26.85	10234
2021-07-30	28.08	28.08	26.10	26.25	11154
2021-08-02	26.30	26.33	25.96	26.26	41326
2021-08-03	26.25	26.27	26.07	26.25	11038
2021-08-04	26.25	26.35	26.04	26.25	13802
2021-08-05	26.25	26.50	26.14	26.48	11426
2021-08-06	26.43	26.50	25.90	26.40	8708
2021-08-09	26.25	26.50	26.10	26.26	47044
2021-08-10	26.50	26.94	26.41	26.50	10776
2021-08-11	26.26	26.50	26.25	26.38	17822
2021-08-12	26.26	26.32	25.99	26.25	22526
2021-08-13	26.05	26.50	26.05	26.50	20368
2021-08-16	26.22	26.50	25.63	26.25	9152
2021-08-17	26.25	26.46	25.99	26.25	16732
2021-08-18	26.46	27.24	26.08	26.25	24284
2021-08-19	26.15	26.53	25.98	26.45	20514
2021-08-20	26.23	26.86	26.23	26.43	13118
2021-08-23	26.63	26.97	26.60	26.66	4530
2021-08-24	26.95	27.13	26.58	26.89	10780
2021-08-25	27.13	27.13	26.25	26.25	16684
2021-08-26	26.25	26.74	26.15	26.51	26434
2021-08-27	26.41	27.17	26.41	26.57	18928
2021-08-30	26.50	26.82	26.31	26.31	8786
2021-08-31	26.74	26.88	26.38	26.38	7672
2021-09-01	26.59	26.60	26.31	26.31	5594
2021-09-02	26.27	26.43	26.24	26.42	10350
2021-09-03	26.25	26.25	26.00	26.25	11224
2021-09-07	26.46	26.46	26.18	26.33	11326
2021-09-08	26.59	26.64	25.88	26.25	25300
2021-09-09	26.18	26.41	25.98	26.06	47454
2021-09-10	26.49	26.49	25.19	25.25	16134
2021-09-13	25.28	25.87	25.00	25.02	14476
2021-09-14	25.37	25.37	24.65	24.81	34126
2021-09-15	25.00	25.75	24.77	25.37	19298
2021-09-16	25.24	25.74	25.09	25.38	23626
2021-09-17	25.46	27.18	25.00	26.47	76748
2021-09-20	26.22	26.22	24.85	25.00	18222
2021-09-21	25.00	25.25	24.99	25.05	19154
2021-09-22	25.10	25.50	24.85	25.05	29050
2021-09-23	25.46	25.83	25.37	25.70	7804
2021-09-24	25.28	26.02	25.28	25.48	2588
2021-09-27	26.19	26.56	25.81	26.10	19784
2021-09-28	25.74	26.36	25.74	25.75	14302
2021-09-29	26.26	26.26	25.69	25.69	7104
2021-09-30	25.56	26.15	24.98	25.01	24648
2021-10-01	25.52	25.94	25.22	25.65	21846
2021-10-04	25.50	25.63	25.16	25.51	14146
2021-10-05	25.80	26.44	25.75	25.75	20950
2021-10-06	25.97	26.56	25.43	25.76	41968
2021-10-07	25.86	25.91	25.41	25.52	20496
2021-10-08	25.63	25.85	25.45	25.78	11682
2021-10-11	25.72	26.05	25.59	25.73	7190
2021-10-12	25.57	25.99	25.28	25.99	15278
2021-10-13	25.95	26.25	25.75	25.75	6582
2021-10-14	26.25	26.38	26.00	26.12	14218
2021-10-15	26.49	26.96	25.88	25.88	21344
2021-10-18	25.72	26.35	25.57	26.00	12234
2021-10-19	25.97	25.99	25.91	25.95	5938
2021-10-20	26.20	26.22	25.97	25.97	2936
2021-10-21	25.46	25.65	24.92	24.92	113578
2021-10-22	25.00	26.25	25.00	25.53	34766
2021-10-25	25.65	26.15	25.60	26.15	11586
2021-10-26	25.80	25.83	25.32	25.32	20692
2021-10-27	25.44	25.69	25.04	25.10	24520
2021-10-28	25.35	25.69	24.59	25.12	19108
2021-10-29	25.48	25.68	25.05	25.35	14502
2021-11-01	25.25	25.73	25.25	25.60	21680
2021-11-02	25.53	25.89	25.29	25.89	7696
2021-11-03	25.93	26.64	25.93	26.64	8098
2021-11-04	26.73	27.04	26.21	26.52	27704
2021-11-05	26.61	27.80	26.27	27.75	14096
2021-11-08	27.66	27.78	27.57	27.74	9168
2021-11-09	27.32	27.50	27.30	27.38	10620
2021-11-10	27.45	27.74	27.04	27.50	6636
2021-11-11	27.74	27.74	27.43	27.47	7670
2021-11-12	27.50	27.89	26.92	27.30	20832
2021-11-15	27.23	27.30	26.70	26.80	8854
2021-11-16	27.20	27.20	26.40	26.53	9794
2021-11-17	26.14	26.14	25.88	26.10	10410
2021-11-18	26.12	26.12	25.30	25.54	33648
2021-11-19	25.39	25.65	25.05	25.13	29120
2021-11-22	25.27	25.63	24.92	24.92	22364
2021-11-23	25.16	25.31	24.98	24.98	15106
2021-11-24	24.94	25.05	24.81	25.03	17696
2021-11-26	24.51	25.03	24.27	25.01	33460
2021-11-29	25.03	25.12	24.68	25.01	33270
2021-11-30	24.92	25.01	24.07	24.07	16714
2021-12-01	24.46	24.73	23.16	23.42	44614
2021-12-02	23.75	24.33	23.28	24.15	46542
2021-12-03	24.10	24.26	23.40	23.89	98806
2021-12-06	24.00	24.00	23.76	23.84	38412
2021-12-07	24.00	24.46	23.88	24.20	104876
2021-12-08	24.44	24.92	24.44	24.72	15514
2021-12-09	24.50	24.55	24.01	24.20	16150
2021-12-10	24.46	24.50	24.10	24.30	24980
2021-12-13	24.41	24.63	24.04	24.37	42720
2021-12-14	24.32	24.41	23.95	23.97	61300
2021-12-15	23.77	24.14	23.41	24.01	27410
2021-12-16	23.75	24.29	23.75	23.76	14512
2021-12-17	23.81	23.97	23.20	23.34	45360
2021-12-20	23.29	23.56	22.08	23.38	48048
2021-12-21	23.62	24.28	23.62	24.27	28554
2021-12-22	24.23	24.28	23.83	24.21	24710
2021-12-23	24.36	24.36	23.94	24.03	12624
2021-12-27	23.92	24.03	23.75	23.75	6320
2021-12-28	23.64	24.28	23.64	24.20	18314
2021-12-29	26.70	28.90	26.29	27.50	137758
2021-12-30	27.12	27.64	26.37	27.16	34366
2021-12-31	27.08	28.00	27.08	27.38	32458
2022-01-03	27.05	27.05	26.50	26.65	24596
2022-01-04	26.77	26.84	25.26	25.32	31790
2022-01-05	25.32	25.94	25.30	25.30	14324
2022-01-06	25.40	25.69	24.68	24.85	18032
2022-01-07	24.67	24.78	24.34	24.57	12498
2022-01-10	24.17	24.43	24.16	24.22	6710
2022-01-11	24.08	24.31	24.06	24.27	9060
2022-01-12	23.97	24.22	23.90	23.90	26700
2022-01-13	24.20	24.20	23.72	23.72	6158
2022-01-14	23.61	23.75	23.16	23.28	669948
2022-01-18	23.61	25.05	23.61	24.82	130830
2022-01-19	24.85	24.93	24.29	24.74	41440
2022-01-20	24.75	25.01	24.43	24.71	89504
2022-01-21	24.61	24.78	24.02	24.16	88104
2022-01-24	24.07	24.27	23.74	24.13	87450
2022-01-25	23.64	23.73	23.16	23.20	19586
2022-01-26	23.25	23.73	22.85	23.51	33764
2022-01-27	23.65	23.71	23.10	23.10	12664
2022-01-28	23.18	24.13	23.10	23.98	138840
2022-01-31	23.98	24.57	23.98	24.33	16106
2022-02-01	24.28	24.72	24.13	24.35	47446
2022-02-02	24.32	24.43	23.36	23.56	49740
2022-02-03	22.99	23.55	22.99	23.34	57800
2022-02-04	23.15	23.69	23.11	23.38	18414
2022-02-07	23.23	23.29	23.07	23.14	14042
2022-02-08	23.20	23.37	22.76	23.37	25454
2022-02-09	23.41	23.41	22.71	22.75	17876
2022-02-10	22.48	22.60	22.05	22.05	23700
2022-02-11	22.16	22.16	21.31	21.85	23674
2022-02-14	21.91	22.01	21.47	21.71	18890
2022-02-15	21.81	22.14	21.58	21.87	31010
2022-02-16	21.77	22.46	21.75	21.98	26326
2022-02-17	21.95	21.95	21.42	21.42	35922
2022-02-18	21.25	22.17	21.22	21.94	46276
2022-02-22	22.23	22.29	22.01	22.05	14836
2022-02-23	22.48	22.48	21.71	21.71	15176
2022-02-24	21.70	21.70	21.07	21.36	17756
2022-02-25	21.38	21.85	21.28	21.73	23690
2022-02-28	21.50	21.99	21.22	21.26	25692
2022-03-01	21.26	21.26	19.99	20.00	21532
2022-03-02	20.03	20.54	20.03	20.44	24392
2022-03-03	20.11	20.25	19.66	19.79	17568
2022-03-04	19.27	19.34	18.63	18.90	32286
2022-03-07	18.60	19.69	17.55	18.80	38650
2022-03-08	18.99	19.36	18.49	18.57	33944
2022-03-09	18.98	19.45	18.72	18.95	20478
2022-03-10	18.64	19.12	18.37	19.00	31318
2022-03-11	18.89	18.89	18.63	18.77	13282
2022-03-14	19.14	19.40	18.37	18.43	14174
2022-03-15	18.16	18.85	18.11	18.11	23150
2022-03-16	18.55	19.38	18.26	18.99	82040
2022-03-17	19.25	19.53	18.98	19.20	68124
2022-03-18	18.94	19.48	18.92	18.92	83212
2022-03-21	19.00	19.46	18.79	19.00	55446
2022-03-22	19.15	19.43	18.99	19.21	42180
2022-03-23	18.95	19.16	18.80	18.81	25798
2022-03-24	18.78	18.90	18.70	18.78	16644
2022-03-25	18.96	18.96	18.26	18.29	53712
2022-03-28	18.48	18.48	17.71	18.08	64424
2022-03-29	18.29	18.57	17.89	18.33	66358
2022-03-30	18.08	19.65	18.08	19.09	57912
2022-03-31	18.99	19.97	18.99	19.27	58122
2022-04-01	19.40	19.49	19.14	19.35	24228
2022-04-04	19.35	19.35	18.47	18.71	11368
2022-04-05	18.86	18.86	17.66	17.70	21338
2022-04-06	17.63	17.96	17.47	17.85	30180
2022-04-07	17.99	18.50	17.58	18.05	27374
2022-04-08	17.90	18.59	17.69	17.79	19180
2022-04-11	17.56	17.68	16.96	17.39	54602
2022-04-12	17.66	17.80	17.52	17.69	27102
2022-04-13	17.54	18.24	17.48	18.05	22072
2022-04-14	18.13	18.31	17.64	17.67	13286
2022-04-18	17.43	18.20	17.43	17.69	19402
2022-04-19	17.69	18.52	17.69	18.02	9656
2022-04-20	18.02	18.56	18.02	18.56	19720
2022-04-21	18.90	20.19	18.90	19.80	65482
2022-04-22	19.69	19.81	18.95	19.21	27076
2022-04-25	19.13	19.51	18.73	19.50	42840
2022-04-26	19.50	19.54	18.75	18.75	50292
2022-04-27	18.70	19.07	18.38	18.50	33762
2022-04-28	18.81	19.98	18.60	19.84	52452
2022-04-29	19.19	20.37	19.00	19.00	36520
2022-05-02	19.51	19.79	18.94	19.32	80374
2022-05-03	19.56	19.70	19.00	19.65	42756
2022-05-04	19.64	20.37	18.98	20.34	20764
2022-05-05	20.22	20.74	19.50	20.58	51178
2022-05-06	20.51	20.61	19.91	20.21	36112
2022-05-09	21.04	23.46	21.04	23.34	19126
2022-05-10	23.21	24.00	21.09	21.39	132470
2022-05-11	23.23	23.23	19.87	20.00	26212
2022-05-12	20.03	20.87	19.72	19.85	26836
2022-05-13	20.25	20.39	20.06	20.08	8902
2022-05-16	19.36	19.73	19.18	19.38	19596
2022-05-17	19.95	20.40	19.52	19.72	55942
2022-05-18	20.17	20.17	19.15	19.19	21628
2022-05-19	19.37	19.64	19.12	19.15	21636
2022-05-20	19.55	19.55	18.39	18.65	39464
2022-05-23	18.79	19.40	18.51	19.17	36934
2022-05-24	18.53	18.84	18.44	18.79	11724
2022-05-25	18.81	19.62	18.74	18.96	36046
2022-05-26	18.74	19.70	18.74	19.25	13922
2022-05-27	19.25	20.09	19.23	19.34	34382
2022-05-31	19.01	19.20	18.25	19.20	40604
2022-06-01	19.25	19.25	18.77	18.83	42864
2022-06-02	18.89	19.99	18.82	19.10	73492
2022-06-03	19.38	19.53	18.57	19.14	65054
2022-06-06	19.59	20.89	19.59	20.69	131950
2022-06-07	20.70	22.21	19.63	22.01	108308
2022-06-08	22.25	23.28	22.25	22.88	60560
2022-06-09	22.58	23.53	22.58	23.23	65536
2022-06-10	23.13	25.43	23.13	25.19	96322
2022-06-13	25.08	25.50	23.70	24.82	159888
2022-06-14	24.73	25.08	23.52	24.02	115616
2022-06-15	23.94	25.16	22.96	24.75	153092
2022-06-16	24.41	27.05	23.96	27.05	203276
2022-06-17	27.50	27.98	26.92	27.01	1070870
2022-06-21	26.84	27.84	25.85	25.88	78286
2022-06-22	25.68	26.03	25.25	25.66	71136
2022-06-23	25.53	26.13	25.04	26.09	101292
2022-06-24	26.05	27.50	25.30	27.05	145228
2022-06-27	27.22	27.75	26.89	27.00	44118
2022-06-28	26.16	27.30	25.48	26.31	48468
2022-06-29	26.65	26.93	25.61	25.67	32626
2022-06-30	25.40	26.20	24.97	25.70	71892
2022-07-01	25.39	26.00	25.35	25.41	29874
2022-07-05	24.84	26.16	24.21	24.90	63480
2022-07-06	25.40	25.60	24.73	25.47	54126
2022-07-07	25.42	26.02	25.42	25.70	39986
2022-07-08	25.51	25.60	24.95	25.17	39558
2022-07-11	25.19	25.19	24.80	24.88	44638
2022-07-12	25.00	25.26	24.94	25.14	61664
2022-07-13	25.07	25.31	24.45	24.55	42774
2022-07-14	24.47	24.92	23.82	23.99	71408
2022-07-15	24.05	24.10	23.32	23.63	99974
2022-07-18	23.75	24.05	23.56	23.75	71150
2022-07-19	23.89	24.50	23.70	23.88	79146
2022-07-20	23.88	25.48	23.88	25.40	92506
2022-07-21	25.78	26.42	25.05	25.59	79782
2022-07-22	25.71	26.50	25.07	25.39	84090
2022-07-25	25.53	26.06	25.49	25.69	35152
2022-07-26	25.94	25.94	25.22	25.27	46080
2022-07-27	25.62	25.62	25.01	25.60	55760
2022-07-28	25.38	25.38	24.68	24.68	41626
2022-07-29	24.87	25.10	24.68	24.80	42152
2022-08-01	24.68	25.46	24.68	25.20	37530
2022-08-02	24.85	25.75	24.31	24.45	45542
2022-08-03	24.49	25.45	24.26	24.91	59602
2022-08-04	24.82	25.23	23.92	24.01	41692
2022-08-05	23.86	24.23	23.26	24.17	69690
2022-08-08	24.19	25.03	23.52	24.62	50710
2022-08-09	24.21	25.70	24.21	24.56	38352
2022-08-10	24.33	25.30	24.31	24.79	71264
2022-08-11	24.56	25.39	24.30	24.50	54550
2022-08-12	24.48	24.75	24.08	24.66	69564
2022-08-15	24.28	25.22	24.28	24.91	92990
2022-08-16	24.87	25.39	24.50	25.32	76412
2022-08-17	25.06	25.44	24.90	25.28	55478
2022-08-18	25.01	25.31	24.50	24.75	59924
2022-08-19	24.42	24.72	23.17	23.22	76830
2022-08-22	22.86	23.16	22.62	22.83	49662
2022-08-23	22.73	23.08	22.59	22.65	43598
2022-08-24	22.51	22.70	22.28	22.37	27334
2022-08-25	22.35	22.56	22.12	22.41	44434
2022-08-26	22.15	22.15	21.28	21.28	39134
2022-08-29	21.18	21.18	20.33	20.34	38534
2022-08-30	20.14	20.58	19.95	20.41	74014
2022-08-31	20.44	20.85	19.77	19.87	52032
2022-09-01	20.09	20.09	18.74	19.22	71070
2022-09-02	19.45	19.70	19.21	19.51	59250
2022-09-06	19.41	19.41	18.43	18.47	243184
2022-09-07	18.55	18.55	17.10	18.30	235126
2022-09-08	18.25	18.38	17.65	18.12	188758
2022-09-09	18.12	18.42	17.98	18.28	144642
2022-09-12	18.23	18.71	18.20	18.68	164904
2022-09-13	18.46	18.66	17.61	17.68	214148
2022-09-14	17.88	18.65	16.90	17.18	223138
2022-09-15	17.15	17.65	17.04	17.25	203512
2022-09-16	17.13	17.17	15.17	16.30	1420914
2022-09-19	16.41	17.44	16.00	16.80	172732
2022-09-20	16.77	17.00	15.96	16.08	115700
2022-09-21	16.18	16.25	15.52	15.54	117790
2022-09-22	15.58	15.58	15.03	15.28	123422
2022-09-23	15.08	15.08	14.78	14.87	87366
2022-09-26	14.73	14.85	13.51	13.62	188322
2022-09-27	13.80	14.25	13.60	14.08	296416
2022-09-28	14.12	14.43	13.95	14.04	146014
2022-09-29	13.96	14.25	13.67	13.94	148584
2022-09-30	13.98	14.97	13.98	14.09	147436
2022-10-03	14.13	14.49	13.84	13.89	91122
2022-10-04	14.24	14.74	14.08	14.74	157758
2022-10-05	14.47	15.21	14.47	15.05	97676
2022-10-06	14.92	15.23	14.45	14.68	100864
2022-10-07	14.55	14.74	14.00	14.11	79290
2022-10-10	14.20	14.63	13.65	13.65	93038
2022-10-11	13.57	13.70	13.40	13.54	60222
2022-10-12	13.49	13.70	13.23	13.38	66854
2022-10-13	13.17	13.82	12.83	13.75	108974
2022-10-14	13.78	13.78	12.95	13.01	64834
2022-10-17	13.38	13.42	13.20	13.34	51814
2022-10-18	13.62	14.30	13.61	14.00	82582
2022-10-19	13.80	14.10	13.36	13.68	66284
2022-10-20	13.57	14.46	13.39	13.48	90390
2022-10-21	13.49	13.99	13.31	13.75	61182
2022-10-24	13.94	13.94	13.53	13.82	88470
2022-10-25	13.81	14.39	13.78	14.30	111340
2022-10-26	14.28	15.09	14.25	14.45	125456
2022-10-27	14.58	14.63	14.20	14.35	36898
2022-10-28	14.07	14.98	14.07	14.82	58392
2022-10-31	14.75	15.22	14.56	15.04	62918
2022-11-01	15.05	15.48	15.03	15.28	47340
2022-11-02	15.17	15.56	14.75	14.95	67932
2022-11-03	16.33	17.81	15.92	17.24	110494
2022-11-04	17.36	17.81	16.59	17.76	79236
2022-11-07	17.70	19.52	17.70	19.14	120818
2022-11-08	19.15	19.68	19.00	19.21	42346
2022-11-09	19.07	19.99	18.55	18.71	74200
2022-11-10	19.38	20.50	19.38	20.39	70840
2022-11-11	20.34	21.26	19.86	19.95	58100
2022-11-14	19.68	19.98	19.02	19.13	83774
2022-11-15	19.28	20.00	18.67	19.40	88646
2022-11-16	17.85	19.75	17.85	18.86	55290
2022-11-17	18.51	19.01	18.48	18.96	33432
2022-11-18	19.36	19.53	18.51	18.78	38436
2022-11-21	18.76	18.99	17.93	18.78	34574
2022-11-22	18.73	18.97	18.01	18.62	43722
2022-11-23	18.49	18.68	16.88	18.33	27076
2022-11-25	17.01	18.44	17.01	18.43	24298
2022-11-28	18.15	18.50	17.39	17.61	58042
2022-11-29	17.98	18.26	17.41	17.42	65756
2022-11-30	17.58	17.92	17.02	17.73	62182
2022-12-01	17.78	18.54	17.55	17.85	44780
2022-12-02	17.60	18.22	17.48	18.09	27490
2022-12-05	17.97	18.55	17.26	17.89	32102
2022-12-06	17.74	17.94	17.39	17.86	69964
2022-12-07	17.67	18.51	17.67	18.42	40912
2022-12-08	18.33	18.78	17.69	18.08	32078
2022-12-09	17.80	18.51	17.80	18.07	22312
2022-12-12	17.83	18.48	17.63	18.26	48376
2022-12-13	18.83	19.36	18.30	19.01	91944
2022-12-14	18.85	19.38	18.71	18.90	75742
2022-12-15	18.40	18.89	17.78	17.98	84680
2022-12-16	17.61	18.17	17.41	17.98	66000
2022-12-19	18.15	18.15	17.20	17.50	34494
2022-12-20	17.51	17.66	17.19	17.60	20866
2022-12-21	17.58	17.93	17.58	17.87	26430
2022-12-22	17.82	17.82	17.01	17.47	22302
2022-12-23	17.36	17.95	17.36	17.94	21416
2022-12-27	17.73	18.00	17.50	17.69	21248
2022-12-28	17.59	18.12	17.46	17.62	24678
2022-12-29	17.65	18.31	17.65	18.31	16976
2022-12-30	18.10	18.50	18.00	18.43	42952
2023-01-03	18.49	18.70	17.65	18.31	50018
2023-01-04	18.02	18.64	18.02	18.63	18516
2023-01-05	18.17	18.78	18.17	18.45	25046
2023-01-06	18.76	19.17	18.76	18.89	16378
2023-01-09	18.84	19.47	18.58	18.58	49994
2023-01-10	18.85	18.85	18.52	18.67	13792
2023-01-11	18.70	19.07	18.70	18.78	8356
2023-01-12	19.04	19.52	18.85	19.50	30354
2023-01-13	19.19	19.78	19.19	19.68	21096
2023-01-17	19.69	19.75	19.36	19.36	16894
2023-01-18	19.37	19.38	18.91	19.01	20188
2023-01-19	19.01	19.22	18.47	19.01	19546
2023-01-20	19.15	19.92	19.15	19.73	18854
2023-01-23	19.27	20.00	19.27	19.92	11924
2023-01-24	19.84	20.64	19.84	20.30	18340
2023-01-25	20.07	20.75	19.63	20.06	59344
2023-01-26	20.00	20.73	20.00	20.59	46990
2023-01-27	20.63	21.72	20.34	20.34	31052
2023-01-30	20.43	20.89	19.50	19.55	31752
2023-01-31	19.61	21.35	19.61	20.65	46208
2023-02-01	20.69	21.90	20.43	21.44	40048
2023-02-02	21.79	22.44	21.79	22.44	57532
2023-02-03	22.21	22.80	21.75	22.53	45186
2023-02-06	22.27	23.19	21.80	22.20	70934
2023-02-07	22.38	23.09	21.96	23.00	45004
2023-02-08	22.65	23.58	22.34	22.79	53070
2023-02-09	22.81	23.38	22.08	22.09	46780
2023-02-10	21.97	23.25	21.97	23.06	68074
2023-02-13	22.80	23.45	22.80	22.93	57918
2023-02-14	22.71	23.38	22.68	22.77	79842
2023-02-15	22.75	23.69	21.89	21.89	38974
2023-02-16	21.84	23.05	21.84	22.66	40112
2023-02-17	22.75	23.53	22.33	23.40	53632
2023-02-21	23.32	23.32	22.52	22.72	41782
2023-02-22	22.76	23.19	22.51	22.81	36370
2023-02-23	23.04	23.30	22.41	22.80	49120
2023-02-24	22.28	22.56	22.03	22.33	35274
2023-02-27	22.50	22.61	21.86	22.01	35006
2023-02-28	22.12	22.50	21.99	22.21	222768
2023-03-01	22.14	22.37	21.99	22.32	26204
2023-03-02	22.26	22.26	21.72	22.10	32824
2023-03-03	22.45	23.13	22.45	22.90	20044
2023-03-06	23.15	24.28	22.69	23.68	76586
2023-03-07	23.46	23.46	22.81	23.00	20246
2023-03-08	23.24	24.10	22.72	23.84	47816
2023-03-09	23.44	23.86	21.14	21.14	110242
2023-03-10	20.42	21.23	20.18	20.78	69666
2023-03-13	20.97	21.52	20.60	21.44	27506
2023-03-14	21.92	22.57	21.41	21.41	92298
2023-03-15	20.97	20.97	19.83	20.04	48362
2023-03-16	20.05	20.69	19.26	20.16	31840
2023-03-17	20.16	20.16	18.20	18.59	114328
2023-03-20	19.25	19.86	19.05	19.44	61418
2023-03-21	20.37	20.90	19.97	19.97	23860
2023-03-22	20.00	20.50	19.88	20.15	44452
2023-03-23	20.25	20.42	19.53	19.80	29716
2023-03-24	19.35	19.96	18.83	19.81	138352
2023-03-27	19.81	20.49	19.49	20.24	49896
2023-03-28	20.36	20.88	20.36	20.73	27274
2023-03-29	20.83	21.01	20.30	20.42	36640
2023-03-30	20.44	21.85	20.43	20.62	27430
2023-03-31	20.53	22.84	20.22	22.73	73690
2023-04-03	22.67	23.20	21.93	22.10	27214
2023-04-04	22.37	22.37	21.06	21.44	54674
2023-04-05	21.56	21.95	20.65	20.81	29422
2023-04-06	21.15	21.15	20.33	20.47	16174
2023-04-10	20.18	21.02	20.18	21.02	40832
2023-04-11	21.30	21.46	20.98	21.14	42928
2023-04-12	21.84	21.84	21.08	21.10	15348
2023-04-13	21.50	21.50	20.93	21.21	14028
2023-04-14	20.74	20.88	20.68	20.78	15664
2023-04-17	20.78	21.63	20.77	21.38	112540
2023-04-18	21.01	21.48	21.01	21.48	10290
2023-04-19	21.15	21.44	21.00	21.23	13906
2023-04-20	21.00	21.91	21.00	21.73	18558
2023-04-21	21.66	22.31	21.66	22.29	73828
2023-04-24	22.07	22.96	22.07	22.73	41176
2023-04-25	22.32	22.83	22.27	22.28	24190
2023-04-26	22.27	22.43	21.77	22.12	107950
2023-04-27	22.40	24.18	22.40	24.02	444672
2023-04-28	23.75	24.32	22.85	23.34	39384
2023-05-01	23.34	23.88	22.94	22.95	22372
2023-05-02	22.98	22.98	22.54	22.55	32912
2023-05-03	22.86	23.01	22.50	22.50	39956
2023-05-04	22.13	24.14	22.13	23.34	54924
2023-05-05	23.60	24.12	23.48	23.81	39556
2023-05-08	24.26	24.26	23.50	23.91	23230
2023-05-09	23.54	24.06	22.84	22.84	52714
2023-05-10	22.72	23.16	22.52	23.16	31540
2023-05-11	23.14	23.85	23.14	23.50	25276
2023-05-12	23.47	23.69	23.37	23.50	20970
2023-05-15	23.59	23.92	23.01	23.43	24796
2023-05-16	23.81	23.81	22.95	23.23	22238
2023-05-17	23.22	23.59	23.10	23.17	48510
2023-05-18	23.05	23.44	23.05	23.40	13016
2023-05-19	23.70	23.70	22.51	22.80	41426
2023-05-22	23.09	23.87	23.09	23.79	33174
2023-05-23	23.60	23.65	23.18	23.18	27880
2023-05-24	23.00	23.39	22.91	23.09	41566
2023-05-25	23.09	23.09	22.55	22.63	16726
2023-05-26	22.76	23.15	22.53	22.72	42444
2023-05-30	22.56	23.12	22.18	22.65	34020
2023-05-31	22.64	22.77	22.16	22.53	55968
2023-06-01	22.37	23.44	22.37	23.01	48570
2023-06-02	23.13	24.60	23.13	24.56	48952
2023-06-05	24.50	24.65	24.15	24.36	28418
2023-06-06	24.63	25.77	24.63	25.51	35614
2023-06-07	26.97	26.97	25.78	26.13	35886
2023-06-08	26.13	26.82	25.88	26.73	21806
2023-06-09	26.70	26.70	26.41	26.50	28400
2023-06-12	26.79	26.79	26.24	26.44	27612
2023-06-13	26.40	27.13	26.40	27.07	18160
2023-06-14	26.90	26.90	25.76	25.84	26764
2023-06-15	25.49	26.24	25.49	26.24	32034
2023-06-16	26.25	26.25	25.00	25.00	72420
2023-06-20	25.24	25.66	24.99	25.56	92536
2023-06-21	25.71	26.58	25.28	26.47	44234
2023-06-22	26.35	26.49	25.10	25.13	31818
2023-06-23	24.62	25.50	24.51	24.94	146644
2023-06-26	24.95	25.46	24.73	24.73	33840
2023-06-27	24.85	25.54	24.85	25.36	15658
2023-06-28	25.46	25.61	25.26	25.45	57958
2023-06-29	25.39	26.29	25.39	26.06	37672
2023-06-30	26.07	26.48	25.82	26.03	25832
2023-07-03	26.10	26.43	26.01	26.43	4700
2023-07-05	26.12	26.12	25.48	25.71	45210
2023-07-06	25.25	25.30	24.74	25.30	46664
2023-07-07	25.40	25.73	25.10	25.29	21958
2023-07-10	25.10	25.68	25.10	25.60	32144
2023-07-11	25.60	26.37	25.60	26.10	34454
2023-07-12	26.65	27.09	26.59	26.77	28818
2023-07-13	26.86	27.00	26.07	26.10	51768
2023-07-14	25.60	26.23	25.60	26.10	19048
2023-07-17	25.89	26.76	25.89	26.75	36950
2023-07-18	26.75	26.75	25.99	26.75	40716
2023-07-19	26.69	27.11	26.25	26.32	33228
2023-07-20	26.25	26.79	26.04	26.64	13388
2023-07-21	26.72	28.27	26.72	27.56	55116
2023-07-24	27.56	27.92	27.26	27.35	20210
2023-07-25	27.40	27.55	27.03	27.23	24116
2023-07-26	27.04	27.54	27.00	27.00	18730
2023-07-27	27.34	27.34	26.30	26.53	24314
2023-07-28	26.78	27.57	26.78	27.46	32422
2023-07-31	27.33	28.33	27.33	27.72	23968
2023-08-01	27.74	28.06	27.72	27.97	20158
2023-08-02	27.61	28.09	26.99	27.06	21230
2023-08-03	26.51	27.61	26.51	27.11	26794
2023-08-04	27.48	27.50	26.36	26.36	18204
2023-08-07	26.31	26.44	25.35	25.40	27750
2023-08-08	24.96	25.23	24.36	24.75	29682
2023-08-09	24.73	26.10	24.58	25.86	55244
2023-08-10	26.43	26.44	25.87	26.05	50304
2023-08-11	26.05	26.26	25.79	26.09	34766
2023-08-14	26.00	26.00	25.03	25.56	33264
2023-08-15	25.50	25.50	24.73	24.97	20094
2023-08-16	25.40	25.60	24.78	24.78	25782
2023-08-17	24.94	25.06	24.12	24.55	34148
2023-08-18	24.25	25.21	24.25	25.15	21754
2023-08-21	24.98	25.58	24.75	25.23	60454
2023-08-22	25.57	25.57	24.90	24.99	16578
2023-08-23	25.27	25.34	25.01	25.10	25872
2023-08-24	25.12	25.21	24.44	25.07	44078
2023-08-25	25.07	25.24	24.97	25.13	20986
2023-08-28	25.35	25.36	25.26	25.28	13400
2023-08-29	25.11	26.13	25.11	25.82	17224
2023-08-30	25.77	26.40	25.76	26.34	36460
2023-08-31	26.01	26.33	25.77	25.77	38178
2023-09-01	26.02	26.54	24.83	24.84	18682
2023-09-05	24.84	24.92	23.73	24.53	47450
2023-09-06	24.26	25.98	24.26	25.45	47768
2023-09-07	25.29	26.19	25.09	25.95	34470
2023-09-08	26.28	26.48	25.47	25.55	31909
2023-09-11	25.69	26.19	25.48	25.93	21722
2023-09-12	25.88	26.63	25.88	26.04	28490
2023-09-13	26.05	26.05	25.39	25.43	28315
2023-09-14	26.04	26.04	25.62	25.74	34929
2023-09-15	25.73	25.87	25.27	25.30	164816
2023-09-18	25.38	25.53	24.57	24.62	27245
2023-09-19	24.58	24.58	24.13	24.20	23573
2023-09-20	24.65	24.65	23.90	23.97	18235
2023-09-21	23.97	24.09	23.79	24.04	29223
2023-09-22	24.10	24.48	23.97	24.12	17572
2023-09-25	24.15	24.85	24.15	24.66	27447
2023-09-26	24.46	25.62	24.46	24.95	48574
2023-09-27	24.97	25.55	24.90	24.96	36160
2023-09-28	25.50	26.00	25.29	25.36	35546
2023-09-29	25.48	26.33	25.30	26.00	40582
2023-10-02	25.70	26.14	25.34	26.00	70435
2023-10-03	25.99	26.40	25.61	26.28	60840
2023-10-04	26.25	28.66	26.25	27.63	66360
2023-10-05	27.71	29.59	27.71	29.10	102729
2023-10-06	29.21	31.80	28.83	31.27	121254
2023-10-09	31.00	32.08	29.99	31.46	121553
2023-10-10	31.51	32.84	30.55	31.86	44980
2023-10-11	31.86	32.87	31.27	31.98	85547
2023-10-12	32.12	32.40	31.16	31.57	34138
2023-10-13	31.61	32.16	30.99	31.67	115033
2023-10-16	31.53	32.14	30.19	30.56	59992
2023-10-17	30.71	31.35	30.18	31.19	80748
2023-10-18	31.01	31.01	29.04	29.36	91820
2023-10-19	29.39	29.42	28.44	29.31	81491
2023-10-20	29.36	29.79	28.26	29.01	30239
2023-10-23	28.83	29.22	28.57	29.14	34819
2023-10-24	30.19	30.19	28.68	29.57	66119
2023-10-25	29.54	30.26	29.15	30.11	68657
2023-10-26	30.50	31.28	29.01	30.00	101749
2023-10-27	30.28	30.95	29.60	30.21	74077
2023-10-30	30.13	30.69	29.85	30.30	66011
2023-10-31	29.99	30.50	29.57	30.15	35498
2023-11-01	30.14	30.25	29.80	30.07	62721
2023-11-02	29.15	29.57	26.32	26.78	112896
2023-11-03	26.91	26.91	24.07	24.20	140767
2023-11-06	23.97	24.77	23.79	23.95	76157
2023-11-07	24.02	24.65	23.84	23.94	38712
2023-11-08	23.95	23.95	22.91	23.29	66817
2023-11-09	23.41	24.25	23.01	24.10	40111
2023-11-10	24.08	25.25	23.81	24.15	40890
2023-11-13	24.16	24.91	23.62	24.10	49402
2023-11-14	24.95	25.69	24.19	25.48	45735
2023-11-15	25.17	25.67	24.64	24.95	81062
2023-11-16	24.43	25.38	24.43	24.88	87641
2023-11-17	24.65	25.79	24.55	25.47	77619
2023-11-20	25.77	26.54	25.58	26.46	79251
2023-11-21	26.50	27.68	26.25	26.51	62598
2023-11-22	26.75	27.10	26.02	26.29	83339
2023-11-24	26.42	27.12	25.93	26.84	61573
2023-11-27	26.77	27.27	26.03	26.16	52549
2023-11-28	26.31	26.47	25.67	25.72	52806
2023-11-29	25.64	25.71	25.03	25.25	37317
2023-11-30	25.13	25.97	25.06	25.46	93507
2023-12-01	25.10	26.32	25.10	26.21	35124
2023-12-04	25.90	26.38	25.90	26.34	54290
2023-12-05	26.42	26.50	25.58	25.67	34408
2023-12-06	25.94	26.47	25.61	25.61	23433
2023-12-07	25.80	26.36	25.80	26.11	52836
2023-12-08	26.15	27.03	26.12	26.98	33751
2023-12-11	26.84	27.56	26.72	27.50	34636
2023-12-12	27.49	27.87	26.67	26.69	57800
2023-12-13	27.41	28.33	26.63	28.08	51663
2023-12-14	28.57	29.21	28.48	29.00	56851
2023-12-15	29.25	30.20	28.63	29.59	173342
2023-12-18	29.83	30.58	28.79	30.18	99701
2023-12-19	30.26	31.48	30.04	31.34	50090
2023-12-20	31.56	32.08	31.10	31.28	66802
2023-12-21	31.87	31.87	30.77	31.52	40010
2023-12-22	31.68	32.25	31.56	31.95	34990
2023-12-26	29.95	32.71	29.95	32.52	29051
2023-12-27	32.89	33.18	32.67	32.90	22823
2023-12-28	32.84	33.12	32.30	32.35	28569
2023-12-29	32.62	32.76	31.48	31.56	42611
2024-01-02	31.43	31.43	30.51	31.23	50115
2024-01-03	31.18	31.18	30.05	30.32	32280
2024-01-04	30.48	30.97	30.20	30.22	40929
2024-01-05	29.93	30.30	29.61	30.02	63692
2024-01-08	30.03	30.82	29.76	30.56	35905
2024-01-09	30.11	30.36	29.78	30.11	32487
2024-01-10	29.92	30.33	29.78	30.32	26678
2024-01-11	30.15	30.97	29.87	30.91	63256
2024-01-12	31.40	31.40	30.70	31.09	26514
2024-01-16	30.86	31.39	30.41	30.49	66969
2024-01-17	29.97	30.52	29.97	30.09	36533
2024-01-18	30.24	30.82	30.21	30.80	44004
2024-01-19	31.10	31.42	30.58	31.24	31739
2024-01-22	31.25	32.48	31.25	32.35	52259
2024-01-23	32.75	32.75	31.58	31.85	30027
2024-01-24	32.24	32.24	30.92	31.04	41412
2024-01-25	31.48	32.14	31.30	32.13	28747
2024-01-26	32.52	32.82	32.24	32.52	43891
2024-01-29	32.45	33.91	32.32	32.70	44178
2024-01-30	32.58	33.07	32.09	33.00	23262
2024-01-31	33.16	33.35	31.26	31.92	53161
2024-02-01	32.20	32.92	32.16	32.92	31617
2024-02-02	32.80	33.82	32.71	33.31	31799
2024-02-05	32.97	33.13	32.35	32.88	42903
2024-02-06	33.01	33.36	32.35	32.61	46691
2024-02-07	32.90	33.62	32.35	33.36	39110
2024-02-08	33.27	34.01	33.27	33.46	31812
2024-02-09	33.44	35.41	32.96	35.17	120503
2024-02-12	35.00	35.61	33.92	34.05	57443
2024-02-13	33.14	33.71	31.70	31.91	58523
2024-02-14	32.32	32.98	32.00	32.74	38145
2024-02-15	33.15	33.15	31.57	32.85	52465
2024-02-16	32.78	33.17	32.50	33.00	34756
2024-02-20	32.61	33.02	32.24	32.64	43209
2024-02-21	32.36	32.36	31.57	31.80	28377
2024-02-22	31.81	32.30	31.20	31.21	36874
2024-02-23	31.22	31.66	30.86	31.22	36889
2024-02-26	31.11	32.44	31.00	32.21	87015
2024-02-27	32.62	34.52	31.97	32.08	51093
2024-02-28	31.74	32.31	31.42	31.47	32766
2024-02-29	31.97	31.97	31.20	31.41	77989
2024-03-01	31.65	31.68	31.00	31.00	64808
2024-03-04	31.05	31.48	30.85	31.41	106841
2024-03-05	31.41	31.95	31.19	31.83	65127
2024-03-06	32.16	32.27	30.69	30.98	72304
2024-03-07	30.63	31.90	28.01	28.65	283034
2024-03-08	29.00	30.75	28.74	30.65	104659
2024-03-11	30.41	30.41	29.42	30.21	63532
2024-03-12	30.20	30.64	29.93	30.45	49670
2024-03-13	30.61	30.97	30.37	30.92	47576
2024-03-14	31.05	32.24	30.75	32.14	95754
2024-03-15	31.79	34.05	31.79	33.69	122460
2024-03-18	34.11	34.50	32.99	33.01	47838
2024-03-19	33.08	34.43	33.06	34.40	37984
2024-03-20	34.41	34.78	33.89	34.71	45871
2024-03-21	34.73	36.36	34.72	35.67	82737
2024-03-22	35.66	35.66	34.42	34.42	39140
2024-03-25	34.25	34.29	33.43	34.07	59239
2024-03-26	34.50	35.23	34.50	34.82	39631
2024-03-27	35.15	35.29	34.77	35.12	25306
2024-03-28	34.72	35.57	34.72	35.48	59739
2024-04-01	35.60	35.60	34.50	34.61	26858
2024-04-02	34.65	35.62	34.16	34.89	133458
2024-04-03	35.02	35.93	34.54	35.42	108252
2024-04-04	35.54	36.61	35.34	35.54	81666
2024-04-05	35.54	36.37	35.45	35.55	204681
2024-04-08	35.74	36.34	35.36	35.94	50594
2024-04-09	35.90	36.08	34.48	34.66	43395
2024-04-10	33.86	35.01	33.82	34.33	57391
2024-04-11	34.13	34.44	33.41	33.96	115739
2024-04-12	34.06	34.06	33.03	33.30	45440
2024-04-15	33.45	33.73	32.72	32.83	24549
2024-04-16	32.48	32.81	32.15	32.22	33356
2024-04-17	32.72	32.86	32.08	32.48	51257
2024-04-18	32.48	32.59	32.15	32.40	56273
2024-04-19	32.20	32.94	32.20	32.90	55105
2024-04-22	32.64	33.33	32.24	33.07	45276
2024-04-23	33.25	34.34	33.25	34.14	50814
2024-04-24	34.00	34.46	33.47	33.71	41246
2024-04-25	33.39	33.39	32.63	33.00	51040
2024-04-26	33.05	33.34	32.75	33.02	32601
2024-04-29	33.26	33.90	33.07	33.15	30182
2024-04-30	33.03	33.27	32.61	32.97	46121
2024-05-01	33.03	33.49	32.19	32.32	59106
2024-05-02	31.95	34.89	31.11	33.82	79438
2024-05-03	34.31	34.49	33.16	34.49	35085
2024-05-06	34.80	35.72	34.47	34.48	62091
2024-05-07	34.67	35.75	34.59	35.64	58035
2024-05-08	35.31	35.96	35.18	35.61	36308
2024-05-09	35.36	35.96	34.94	35.41	43352
2024-05-10	35.60	36.00	35.08	35.53	33087
2024-05-13	35.53	35.53	34.03	34.11	42794
2024-05-14	34.50	35.04	34.05	34.86	49866
2024-05-15	35.14	35.69	34.87	35.64	46341
2024-05-16	35.69	35.94	35.10	35.85	50747
2024-05-17	36.04	36.36	35.66	36.29	55615
2024-05-20	36.24	37.31	36.24	36.68	49194
2024-05-21	36.61	36.73	36.03	36.37	80146
2024-05-22	36.35	36.38	35.74	35.94	80649
2024-05-23	36.23	36.23	35.60	36.08	52133
2024-05-24	36.31	37.11	35.95	36.32	38757
2024-05-28	36.59	36.69	35.12	35.57	72004
2024-05-29	35.30	35.43	34.36	34.42	51985
2024-05-30	34.70	34.73	33.61	33.64	51230
2024-05-31	33.83	33.97	33.07	33.38	121398
2024-06-03	33.71	33.71	32.01	32.06	70035
2024-06-04	31.74	32.36	30.74	31.41	61319
2024-06-05	31.54	31.95	31.47	31.62	35803
2024-06-06	31.74	31.74	30.42	30.51	39753
2024-06-07	30.22	30.77	30.08	30.56	107024
2024-06-10	30.55	31.25	30.49	30.74	70190
2024-06-11	30.91	31.24	30.08	31.01	43970
2024-06-12	31.78	32.31	31.21	31.28	37922
2024-06-13	30.99	31.18	30.55	30.96	29091
2024-06-14	30.93	31.06	29.77	30.65	54245
2024-06-17	30.80	31.41	30.09	30.66	65748
2024-06-18	30.77	30.77	30.20	30.30	34031
2024-06-20	30.17	30.56	29.58	29.64	43655
2024-06-21	29.62	30.00	29.30	29.97	90374
2024-06-24	30.00	30.57	29.25	29.88	56414
2024-06-25	29.95	30.32	29.35	30.15	53204
2024-06-26	29.96	30.03	29.38	29.43	38518
2024-06-27	29.50	30.19	29.50	30.10	58224
2024-06-28	30.29	30.29	29.87	30.00	195227
2024-07-01	30.10	30.32	28.86	29.04	67078
2024-07-02	29.06	29.59	28.79	29.40	46716
2024-07-03	29.40	29.81	28.93	29.37	36456
2024-07-05	29.29	29.29	28.26	28.38	59628
2024-07-08	28.63	29.00	28.30	28.88	82342
2024-07-09	28.92	29.42	28.50	28.80	55268
2024-07-10	28.93	29.20	28.53	29.01	34330
2024-07-11	29.52	31.35	29.32	30.64	53279
2024-07-12	31.04	31.60	30.63	30.78	37017
2024-07-15	31.17	32.02	31.01	31.13	45798
2024-07-16	31.65	33.51	31.63	33.44	73578
2024-07-17	33.30	33.76	32.35	32.95	45554
2024-07-18	32.76	33.41	32.00	32.08	33944
2024-07-19	32.22	32.22	31.47	31.88	28191
2024-07-22	32.13	32.71	31.72	32.63	30681
2024-07-23	32.58	33.79	32.02	33.46	37228
2024-07-24	33.43	33.88	32.83	32.91	45204
2024-07-25	33.12	34.03	32.63	33.36	35393
2024-07-26	33.79	34.54	33.58	34.45	51266
2024-07-29	34.44	34.68	33.14	33.37	27680
2024-07-30	33.69	33.93	32.44	33.06	33802
2024-07-31	33.24	34.92	32.82	33.75	53636
2024-08-01	34.00	35.90	32.18	34.01	56226
2024-08-02	32.00	33.48	32.00	32.87	48472
2024-08-05	31.73	32.91	31.10	32.78	100365
2024-08-06	32.60	33.72	32.60	33.28	44278
2024-08-07	34.12	34.12	32.00	32.39	32600
2024-08-08	32.64	32.86	32.39	32.74	22696
2024-08-09	32.47	32.87	32.23	32.39	18981
2024-08-12	32.26	33.16	31.80	32.07	41877
2024-08-13	32.26	32.86	32.18	32.81	20597
2024-08-14	33.23	33.23	32.40	32.79	21858
2024-08-15	33.52	34.56	33.27	34.28	35527
2024-08-16	34.33	34.83	34.33	34.54	41339
2024-08-19	35.15	36.89	33.01	35.66	50477
2024-08-20	35.58	36.01	34.96	35.51	33626
2024-08-21	35.59	36.30	35.11	36.29	39247
2024-08-22	36.04	36.28	35.80	36.22	20325
2024-08-23	35.61	37.45	35.59	37.43	58682
2024-08-26	37.50	38.30	36.91	36.93	36269
2024-08-27	36.93	37.43	36.68	37.03	28849
2024-08-28	37.09	37.58	36.58	37.00	30719
2024-08-29	37.20	37.59	36.75	36.75	35373
2024-08-30	37.28	37.30	36.75	37.22	23226
2024-09-03	36.76	37.34	35.40	35.50	29525
2024-09-04	35.62	35.62	34.80	35.08	30728
2024-09-05	35.36	35.44	34.40	34.79	24479
2024-09-06	34.55	35.05	33.85	34.39	29461
2024-09-09	34.39	35.02	33.84	34.05	40642
2024-09-10	33.81	34.05	33.36	33.85	31701
2024-09-11	33.66	33.83	32.84	33.64	31413
2024-09-12	34.01	35.49	33.62	35.01	36841
2024-09-13	35.64	36.65	35.42	36.37	36382
2024-09-16	36.75	37.04	36.15	36.77	29306
2024-09-17	37.28	37.46	36.70	37.16	34883
2024-09-18	36.99	37.93	36.74	37.21	40021
2024-09-19	38.10	38.87	38.10	38.50	38785
2024-09-20	38.49	38.49	37.07	37.56	175411
2024-09-23	37.69	38.05	37.42	37.91	15129
2024-09-24	38.32	38.60	38.00	38.16	39492
2024-09-25	38.45	38.45	37.66	37.72	62381
2024-09-26	37.95	39.43	37.90	38.22	77793
2024-09-27	38.67	39.14	37.99	38.09	46128
2024-09-30	37.73	38.83	37.45	38.51	168259
2024-10-01	38.17	38.51	37.75	38.09	58941
2024-10-02	38.58	38.58	37.77	37.97	23772
2024-10-03	38.01	38.49	37.47	37.89	47779
2024-10-04	38.00	39.25	38.00	38.77	63884
2024-10-07	38.49	38.88	37.94	38.26	91949
2024-10-08	38.33	38.33	37.51	37.92	40318
2024-10-09	37.86	38.27	37.64	37.64	47705
2024-10-10	37.33	38.37	37.23	38.37	44988
2024-10-11	38.73	39.73	38.73	39.73	76543
2024-10-14	39.98	40.35	39.80	40.12	42746
2024-10-15	40.37	40.80	40.00	40.17	53170
2024-10-16	40.59	41.47	40.03	40.74	69374
2024-10-17	40.91	40.91	39.95	40.10	36455
2024-10-18	40.31	40.31	39.45	40.17	36965
2024-10-21	40.00	40.36	39.54	39.93	37605
2024-10-22	39.38	39.74	39.18	39.21	18489
2024-10-23	38.94	39.62	38.78	39.00	39657
2024-10-24	39.32	39.32	38.79	39.07	28196
2024-10-25	39.44	39.65	38.91	39.33	29649
2024-10-28	39.53	40.16	39.50	39.96	52545
2024-10-29	39.69	40.16	39.57	39.57	21657
2024-10-30	39.50	40.50	39.30	40.24	48936
2024-10-31	40.00	40.15	37.49	38.50	61302
2024-11-01	39.03	39.37	35.66	35.79	86973
2024-11-04	35.62	36.53	35.29	35.40	43964
2024-11-05	35.07	35.36	34.67	35.13	45814
2024-11-06	37.52	40.80	37.52	40.69	94911
2024-11-07	40.60	41.00	39.73	40.22	63095
2024-11-08	40.43	40.95	39.98	40.60	36532
2024-11-11	40.65	41.36	40.13	40.85	37725
2024-11-12	40.45	40.91	39.50	39.67	37639
2024-11-13	40.17	40.23	39.14	39.31	32934
2024-11-14	39.57	39.57	38.06	38.33	37856
2024-11-15	38.51	38.58	37.36	37.61	23790
2024-11-18	37.99	38.24	37.66	37.96	41100
2024-11-19	38.03	38.31	37.65	37.82	41735
2024-11-20	37.70	38.31	36.78	37.31	24108
2024-11-21	37.70	38.50	37.58	37.77	31604
2024-11-22	38.16	38.50	37.97	38.08	33901
2024-11-25	38.20	39.46	38.20	39.10	67368
2024-11-26	38.79	39.18	38.58	39.10	36175
2024-11-27	39.70	39.88	38.93	39.20	28250
2024-11-29	39.43	39.88	39.01	39.12	22462
2024-12-02	39.45	39.76	38.83	39.51	45960
2024-12-03	39.80	39.83	38.90	39.46	34828
2024-12-04	39.79	39.80	39.16	39.75	41515
2024-12-05	39.67	39.98	39.03	39.24	36456
2024-12-06	39.59	39.59	38.31	39.51	36569
2024-12-09	39.96	40.08	39.24	39.41	26087
2024-12-10	39.63	39.97	38.74	39.22	39510
2024-12-11	39.78	39.96	39.12	39.17	35169
2024-12-12	39.18	39.45	38.82	39.04	33310
2024-12-13	38.83	39.11	37.99	38.50	54317
2024-12-16	38.65	39.44	37.47	39.16	37890
2024-12-17	38.87	38.92	37.46	37.90	52324
2024-12-18	37.80	38.58	36.22	36.22	92539
2024-12-19	36.78	37.04	35.65	36.06	81065
2024-12-20	35.57	37.08	35.57	35.85	79066
2024-12-23	35.64	35.87	35.41	35.77	27179
2024-12-24	35.57	35.68	34.92	35.13	36683
2024-12-26	34.94	36.79	34.72	35.26	38387
2024-12-27	35.00	36.13	34.14	34.71	58935
2024-12-30	34.53	35.77	33.93	34.27	48032
2024-12-31	34.39	35.00	33.80	34.40	161593
2025-01-02	34.86	35.39	33.63	33.71	51180
2025-01-03	33.65	34.65	33.44	34.61	72674
2025-01-06	34.69	34.99	34.05	34.12	74350
2025-01-07	34.23	34.77	33.80	34.63	84412
2025-01-08	34.46	36.10	33.81	35.03	122459
2025-01-10	34.38	34.55	33.24	33.25	50011
2025-01-13	32.81	33.78	32.81	33.68	31361
2025-01-14	33.90	34.38	33.57	33.84	37841
2025-01-15	34.82	34.85	34.00	34.17	26725
2025-01-16	34.00	34.71	33.80	34.19	29737
2025-01-17	34.46	34.84	34.01	34.30	29298
2025-01-21	34.36	35.29	34.36	34.80	27724
2025-01-22	34.72	35.23	34.34	34.46	32222
2025-01-23	34.17	34.65	34.16	34.37	33222
2025-01-24	34.11	34.29	33.87	33.89	27151
2025-01-27	33.66	34.20	33.15	33.36	40899
2025-01-28	33.40	33.95	32.36	32.46	66278
2025-01-29	32.36	33.22	31.86	32.94	39508
2025-01-30	33.08	33.96	32.89	32.98	20122
2025-01-31	32.79	33.00	32.18	32.25	29712
2025-02-03	31.45	31.95	31.01	31.23	31630
2025-02-04	31.08	31.75	31.08	31.58	28345
2025-02-05	31.55	31.81	31.20	31.68	19846
2025-02-06	31.96	32.00	31.22	31.41	44857
2025-02-07	30.99	31.17	30.79	31.17	29900
2025-02-10	31.31	31.34	30.65	31.23	20990
2025-02-11	31.00	31.07	30.71	30.87	27002
2025-02-12	30.40	30.98	30.26	30.39	25748
2025-02-13	30.52	30.84	30.07	30.41	32302
2025-02-14	30.39	30.72	30.10	30.44	41186
2025-02-18	30.38	31.17	29.86	30.22	51896
2025-02-19	29.93	30.16	29.67	29.86	36183
2025-02-20	29.59	29.91	29.43	29.87	23636
2025-02-21	30.20	30.39	28.70	28.83	45500
2025-02-24	29.19	29.19	28.20	28.23	37629
2025-02-25	28.40	29.67	28.40	29.49	61156
2025-02-26	29.50	31.51	29.50	30.47	64643
2025-02-27	30.26	31.22	29.13	29.31	45446
2025-02-28	29.44	31.00	28.98	29.48	41459
2025-03-03	29.45	30.40	28.01	28.45	56500
2025-03-04	28.15	28.38	27.80	28.09	61344
2025-03-05	27.97	29.39	27.58	27.75	111056
2025-03-06	29.87	30.73	28.17	30.50	101775
2025-03-07	30.59	31.31	29.82	30.49	48245
2025-03-10	30.10	31.72	29.20	29.29	54473
2025-03-11	29.31	30.60	29.17	30.54	128093
2025-03-12	30.72	31.68	29.66	29.66	78672
2025-03-13	29.54	30.74	28.27	28.53	56395
2025-03-14	28.69	29.69	28.50	29.55	37415
2025-03-17	29.34	29.99	29.34	29.71	41759
2025-03-18	29.70	29.96	29.20	29.65	58482
2025-03-19	29.50	29.87	29.00	29.87	35184
2025-03-20	29.42	29.54	29.10	29.18	24951
2025-03-21	28.96	29.14	28.62	28.65	80816
2025-03-24	29.14	29.31	28.86	29.18	21447
2025-03-25	29.57	29.90	28.15	28.81	44376
2025-03-26	28.71	28.71	28.19	28.50	23768
2025-03-27	28.90	28.90	27.90	28.20	27974
2025-03-28	27.91	28.12	27.64	27.91	37354
2025-03-31	27.34	28.12	27.30	28.00	84527
2025-04-01	27.90	28.45	27.90	28.15	49769
2025-04-02	28.05	29.05	27.77	28.60	52811
2025-04-03	27.51	28.06	26.01	27.15	75902
2025-04-04	26.08	26.28	25.09	25.68	109784
2025-04-07	24.69	26.39	24.31	25.22	160898
2025-04-08	26.15	26.63	24.65	25.06	79646
2025-04-09	24.68	27.26	24.58	27.04	109562
2025-04-10	26.22	26.54	25.25	26.31	141328
2025-04-11	26.15	27.30	25.34	27.06	72124
2025-04-14	26.46	27.39	26.46	27.13	72986
2025-04-15	26.96	27.50	26.73	27.03	55876
2025-04-16	26.36	27.04	25.56	26.02	62684
2025-04-17	25.92	27.00	25.32	26.15	55817
2025-04-21	25.69	26.52	24.83	25.08	47304
2025-04-22	24.89	25.92	24.89	25.85	75609
2025-04-23	26.72	27.31	26.31	26.35	60602
2025-04-24	26.77	28.34	26.55	26.97	42646
2025-04-25	26.59	26.86	26.33	26.71	27928
2025-04-28	26.25	27.43	26.08	26.42	56768
2025-04-29	26.17	26.43	25.91	26.31	33340
2025-04-30	26.01	26.50	25.29	26.04	52796
2025-05-01	24.66	24.70	21.87	24.22	245998
2025-05-02	24.68	26.00	24.35	25.89	92906
2025-05-05	25.72	26.22	25.16	25.22	43684
2025-05-06	25.44	25.58	24.17	24.17	82060
2025-05-07	24.87	24.99	23.99	24.45	94674
2025-05-08	24.63	25.73	24.63	25.35	66705
2025-05-09	25.02	26.43	24.90	26.36	95328
2025-05-12	27.89	27.89	26.50	27.02	102068
2025-05-13	27.28	27.59	26.84	27.24	61988
2025-05-14	27.39	27.61	26.85	27.25	77890
2025-05-15	27.51	27.66	27.02	27.60	72430
2025-05-16	27.51	27.91	27.39	27.77	83916
2025-05-19	27.55	27.81	27.33	27.69	51957
2025-05-20	27.39	27.70	27.31	27.68	67929
2025-05-21	27.75	27.81	26.71	26.95	91329
2025-05-22	26.95	27.22	26.80	27.00	75104
2025-05-23	26.51	27.00	26.32	26.88	81594
2025-05-27	27.08	28.29	27.00	28.29	70671
2025-05-28	28.25	28.49	27.60	28.01	94323
2025-05-29	27.97	28.10	27.50	27.93	58622
2025-05-30	27.90	27.94	27.25	27.25	63348
2025-06-02	26.97	27.11	26.55	27.06	80622
2025-06-03	27.12	27.71	26.92	27.55	43932
2025-06-04	27.78	27.89	26.66	27.02	73695
2025-06-05	26.90	27.41	26.79	27.21	59718
2025-06-06	27.61	27.75	27.32	27.62	44206
2025-06-09	27.98	28.28	27.38	27.57	57427
2025-06-10	27.63	28.08	27.53	28.05	44751
2025-06-11	28.18	28.40	27.90	28.01	44490
2025-06-12	27.65	28.01	27.64	27.77	54613
2025-06-13	27.17	27.71	26.48	26.75	46125
2025-06-16	27.03	27.52	26.91	26.99	34872
2025-06-17	26.68	27.05	26.40	26.67	51297
2025-06-18	26.53	26.94	26.53	26.74	54885
2025-06-20	27.09	27.29	26.49	26.58	85621
2025-06-23	26.29	27.08	26.29	27.07	55403
2025-06-24	27.48	27.64	26.91	27.56	49429
2025-06-25	27.49	27.74	27.05	27.13	35761
2025-06-26	27.39	27.78	26.95	27.74	48478
2025-06-27	27.90	28.07	27.47	27.66	106374

Explore More About DSGR

Coins representing dividend payouts and trends

DSGR Dividend History

Discover Distribution Solutions Group'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

DSGR Stock Split History

Discover Distribution Solutions Group'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

DSGR Historical Prices

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

Web Analytics