DSGX Historical Prices

Summary

Key Stock Metrics

90.61

(August 5, 2024)

52-Week Low

124.31

(February 10, 2025)

52-Week High

124.31

(February 10, 2025)

All-Time High

101.17

(June 30, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1999-01-27	8.00	9.38	7.63	9.25	5972200
1999-01-28	9.13	9.31	9.00	9.00	1445700
1999-01-29	9.00	9.13	8.50	8.81	805300
1999-02-01	8.88	9.63	8.75	9.50	393000
1999-02-02	9.25	9.69	8.94	9.00	258400
1999-02-03	8.94	9.00	8.50	8.50	531300
1999-02-04	8.50	8.56	8.25	8.25	308900
1999-02-05	8.38	8.38	8.13	8.13	198900
1999-02-08	8.13	8.13	7.94	8.00	113600
1999-02-09	8.00	8.00	7.75	7.75	377300
1999-02-10	7.75	7.88	7.63	7.63	44700
1999-02-11	7.63	7.88	7.25	7.88	209400
1999-02-12	7.63	7.81	7.25	7.50	120200
1999-02-16	7.38	7.38	6.88	7.00	63800
1999-02-17	6.88	6.88	6.56	6.56	66200
1999-02-18	6.63	7.25	6.56	7.00	147900
1999-02-19	7.13	7.56	7.13	7.42	138400
1999-02-22	7.56	8.03	7.50	7.94	591100
1999-02-23	8.13	8.19	7.25	7.38	230700
1999-02-24	7.38	7.38	6.88	6.94	124000
1999-02-25	6.94	7.13	6.81	7.13	1338100
1999-02-26	7.13	7.13	6.88	6.88	287000
1999-03-01	7.00	7.00	6.44	6.50	277700
1999-03-02	6.44	6.63	6.31	6.44	82400
1999-03-03	6.25	6.25	5.94	6.05	55500
1999-03-04	6.13	6.13	5.75	5.81	179100
1999-03-05	6.13	6.25	5.88	6.06	354000
1999-03-08	6.19	8.00	6.19	7.94	234700
1999-03-09	7.75	7.88	7.31	7.50	34200
1999-03-10	7.44	7.56	6.63	7.19	61700
1999-03-11	7.31	7.63	6.38	6.63	203200
1999-03-12	6.75	7.13	6.50	6.88	98400
1999-03-15	7.00	7.00	6.69	6.75	38400
1999-03-16	6.88	6.88	6.63	6.63	6100
1999-03-17	6.75	6.94	6.59	6.63	567200
1999-03-18	6.75	6.81	6.41	6.44	69800
1999-03-19	6.38	6.72	6.25	6.72	357900
1999-03-22	6.72	7.13	6.63	6.81	299600
1999-03-23	6.88	6.94	6.38	6.50	122500
1999-03-24	6.50	6.69	6.38	6.38	336800
1999-03-25	6.44	6.56	6.06	6.19	136100
1999-03-26	6.19	6.38	6.13	6.25	93800
1999-03-29	6.38	6.63	6.38	6.63	170600
1999-03-30	6.75	7.00	6.53	6.88	98800
1999-03-31	7.38	8.13	7.38	7.69	377000
1999-04-01	7.88	7.94	7.81	7.88	89000
1999-04-05	8.00	8.00	7.50	7.53	76200
1999-04-06	7.50	7.50	7.06	7.25	90300
1999-04-07	7.44	7.63	7.38	7.50	399300
1999-04-08	7.56	7.56	7.44	7.44	483900
1999-04-09	7.44	7.50	7.31	7.31	146000
1999-04-12	7.19	7.25	7.00	7.13	235100
1999-04-13	7.06	7.06	7.00	7.00	27900
1999-04-14	7.06	7.50	7.00	7.38	396600
1999-04-15	7.50	7.81	7.39	7.78	65000
1999-04-16	7.75	7.81	7.63	7.63	23800
1999-04-19	7.88	7.88	7.31	7.31	91000
1999-04-20	7.19	7.31	7.19	7.25	35600
1999-04-21	7.25	7.25	7.00	7.20	16800
1999-04-22	7.25	7.56	7.25	7.56	135600
1999-04-23	7.56	7.63	7.50	7.56	11700
1999-04-26	7.56	7.63	7.19	7.31	44000
1999-04-27	7.25	7.38	6.75	6.75	131500
1999-04-28	6.94	7.00	5.94	6.13	746700
1999-04-29	6.25	6.44	6.19	6.44	277000
1999-04-30	6.44	6.53	6.13	6.31	187000
1999-05-03	6.38	6.53	5.69	5.88	265500
1999-05-04	6.00	6.13	5.88	5.94	65700
1999-05-05	5.88	6.88	5.88	6.75	1260000
1999-05-06	4.88	5.25	4.63	5.03	2446600
1999-05-07	5.13	5.13	4.38	4.63	1092600
1999-05-10	4.69	4.69	3.97	4.13	813900
1999-05-11	4.13	4.38	4.06	4.25	332400
1999-05-12	4.38	4.56	4.31	4.50	359900
1999-05-13	4.56	4.88	4.50	4.61	371500
1999-05-14	4.63	4.63	4.38	4.44	157800
1999-05-17	4.38	4.47	4.31	4.38	196500
1999-05-18	4.38	4.56	4.31	4.44	133300
1999-05-19	4.44	4.66	4.25	4.25	128700
1999-05-20	4.31	4.38	4.19	4.31	328900
1999-05-21	4.50	4.88	4.50	4.55	149500
1999-05-24	4.63	4.69	4.31	4.31	19100
1999-05-25	4.59	4.88	4.59	4.70	266300
1999-05-26	4.94	4.94	4.56	4.63	203800
1999-05-27	4.69	4.69	4.50	4.63	98400
1999-05-28	4.69	4.75	4.50	4.69	452700
1999-06-01	4.69	4.69	4.50	4.63	40100
1999-06-02	4.63	4.63	4.44	4.56	131900
1999-06-03	4.63	4.63	4.50	4.63	50100
1999-06-04	4.63	5.25	4.63	5.19	183800
1999-06-07	5.19	5.50	5.19	5.41	183800
1999-06-08	5.50	5.55	5.06	5.13	158900
1999-06-09	5.22	5.25	5.00	5.06	15700
1999-06-10	5.00	5.06	4.88	5.00	58000
1999-06-11	5.06	5.38	5.00	5.34	541700
1999-06-14	5.34	5.38	5.25	5.25	177300
1999-06-15	5.19	5.25	5.06	5.06	77500
1999-06-16	5.22	5.22	5.00	5.13	379900
1999-06-17	5.19	5.25	5.13	5.25	63100
1999-06-18	5.19	5.44	5.13	5.44	23800
1999-06-21	5.50	5.88	5.44	5.63	144300
1999-06-22	5.63	5.63	5.50	5.63	69600
1999-06-23	5.53	5.63	5.38	5.44	174900
1999-06-24	5.63	5.63	5.38	5.50	3200
1999-06-25	5.44	5.50	5.41	5.44	5600
1999-06-28	5.44	5.44	5.38	5.38	15200
1999-06-29	5.38	5.38	5.13	5.16	17300
1999-06-30	5.06	5.13	5.00	5.06	102600
1999-07-01	5.09	5.09	4.75	4.88	16500
1999-07-02	4.94	5.00	4.81	4.81	91600
1999-07-06	4.88	4.94	4.63	4.81	328800
1999-07-07	4.72	4.81	4.63	4.75	186300
1999-07-08	4.81	4.81	4.44	4.63	249900
1999-07-09	4.63	5.00	4.56	4.63	154700
1999-07-12	4.69	4.69	4.50	4.69	10100
1999-07-13	4.66	4.69	4.50	4.50	76800
1999-07-14	4.55	4.55	4.31	4.38	23300
1999-07-15	4.44	4.50	4.06	4.13	88100
1999-07-16	4.13	4.19	4.09	4.19	241000
1999-07-19	4.19	4.81	4.13	4.75	1292500
1999-07-20	4.75	4.94	4.44	4.94	793300
1999-07-21	4.94	5.13	4.75	5.00	1352600
1999-07-22	5.06	5.19	4.63	4.94	212000
1999-07-23	5.00	5.02	4.63	4.63	135800
1999-07-26	4.63	4.63	4.38	4.39	31600
1999-07-27	4.56	4.63	4.31	4.31	124800
1999-07-28	4.50	4.50	4.38	4.38	220300
1999-07-29	4.38	4.38	3.81	4.00	890800
1999-07-30	4.13	4.44	4.06	4.44	284200
1999-08-02	4.44	4.63	4.38	4.63	66900
1999-08-03	4.66	4.69	4.25	4.25	1257700
1999-08-04	4.19	4.19	4.06	4.06	60800
1999-08-05	4.06	4.25	3.94	3.94	1299100
1999-08-06	2.50	2.75	2.03	2.56	4129000
1999-08-09	2.50	3.06	2.38	3.06	2074200
1999-08-10	3.19	3.19	2.94	2.94	385800
1999-08-11	3.03	3.09	2.67	2.88	214500
1999-08-12	2.84	2.88	2.75	2.88	103500
1999-08-13	2.88	3.13	2.88	3.00	215100
1999-08-16	3.03	3.13	2.97	3.06	55500
1999-08-17	3.03	3.31	3.03	3.25	164500
1999-08-18	3.34	3.38	3.22	3.25	92100
1999-08-19	3.25	3.53	3.19	3.31	140000
1999-08-20	3.31	3.33	3.13	3.25	152800
1999-08-23	3.34	3.38	3.25	3.34	67400
1999-08-24	3.28	3.31	3.25	3.25	31300
1999-08-25	3.34	3.34	3.13	3.19	31500
1999-08-26	3.17	3.19	3.17	3.19	8300
1999-08-27	3.25	3.41	3.19	3.41	63100
1999-08-30	3.41	3.50	3.41	3.44	10100
1999-08-31	3.56	3.63	3.44	3.56	164700
1999-09-01	3.53	3.69	3.38	3.69	82400
1999-09-02	3.75	3.75	3.50	3.50	39100
1999-09-03	3.59	3.69	3.56	3.56	156200
1999-09-07	3.59	3.72	3.56	3.59	74400
1999-09-08	3.63	3.88	3.56	3.81	709900
1999-09-09	3.88	4.00	3.84	3.94	73200
1999-09-10	3.97	4.38	3.97	4.25	153600
1999-09-13	4.53	5.22	4.50	5.22	479000
1999-09-14	5.19	5.47	4.75	4.88	255700
1999-09-15	5.00	5.25	4.81	5.06	547800
1999-09-16	5.13	5.19	4.88	4.94	230900
1999-09-17	4.97	5.09	4.88	5.02	262400
1999-09-20	5.00	5.03	4.75	4.75	48900
1999-09-21	4.75	4.75	4.50	4.50	61000
1999-09-22	4.63	4.63	4.56	4.61	54900
1999-09-23	4.69	4.69	4.00	4.31	160800
1999-09-24	4.28	4.28	4.00	4.25	26400
1999-09-27	4.19	4.38	4.13	4.38	73300
1999-09-28	4.25	4.38	4.25	4.31	63800
1999-09-29	4.38	4.38	4.31	4.38	221500
1999-09-30	4.38	4.50	4.31	4.34	218500
1999-10-01	4.31	4.38	4.31	4.38	155300
1999-10-04	4.50	4.75	4.50	4.50	149600
1999-10-05	4.75	5.25	4.63	4.63	315200
1999-10-06	4.72	4.78	4.56	4.56	19100
1999-10-07	4.72	4.75	4.63	4.69	34000
1999-10-08	4.72	4.88	4.69	4.69	6600
1999-10-11	4.84	4.84	4.75	4.81	12500
1999-10-12	4.75	4.75	4.38	4.41	27000
1999-10-13	4.50	4.56	4.34	4.34	32000
1999-10-14	4.47	4.50	4.34	4.44	26200
1999-10-15	4.31	4.34	4.25	4.34	23500
1999-10-18	4.25	4.34	4.13	4.19	92700
1999-10-19	4.38	4.41	4.25	4.25	12100
1999-10-20	4.34	4.38	4.25	4.34	5700
1999-10-21	4.25	4.25	4.06	4.19	61800
1999-10-22	4.19	4.19	3.72	3.94	195200
1999-10-25	3.94	4.06	3.63	4.06	162900
1999-10-26	3.94	3.94	3.69	3.88	100000
1999-10-27	3.91	3.94	3.72	3.75	52200
1999-10-28	3.88	3.88	3.69	3.78	54600
1999-10-29	3.78	3.84	3.56	3.84	70100
1999-11-01	3.80	3.80	3.69	3.75	20300
1999-11-02	3.72	3.75	3.38	3.44	771800
1999-11-03	3.44	3.56	3.14	3.31	349500
1999-11-04	3.28	3.44	3.28	3.38	120400
1999-11-05	3.50	3.63	3.38	3.38	785100
1999-11-08	3.38	3.75	3.38	3.75	67200
1999-11-09	3.69	4.03	3.69	3.91	167700
1999-11-10	3.88	4.63	3.88	4.50	234100
1999-11-11	4.52	5.19	4.50	4.88	445000
1999-11-12	5.00	5.88	5.00	5.53	323700
1999-11-15	5.63	6.25	5.63	6.13	319500
1999-11-16	6.16	6.69	6.13	6.50	404300
1999-11-17	6.56	7.75	6.00	7.44	700800
1999-11-18	7.69	8.50	7.13	8.13	310900
1999-11-19	8.25	8.44	7.88	8.00	125100
1999-11-22	8.13	8.13	6.75	7.06	158900
1999-11-23	7.00	7.02	6.63	6.69	158600
1999-11-24	6.66	7.19	6.56	6.94	27200
1999-11-26	7.50	9.69	7.50	8.31	298900
1999-11-29	8.56	9.06	8.25	8.31	77000
1999-11-30	9.97	10.50	9.63	10.25	566300
1999-12-01	9.88	10.81	9.63	9.63	276800
1999-12-02	9.75	10.25	9.38	10.00	657500
1999-12-03	10.25	11.50	10.13	11.25	330400
1999-12-06	11.38	11.50	10.75	10.88	93200
1999-12-07	11.00	11.00	10.56	10.63	183400
1999-12-08	10.56	10.56	10.38	10.56	79000
1999-12-09	10.50	11.56	10.38	11.50	233900
1999-12-10	11.56	12.50	11.50	12.25	227400
1999-12-13	12.50	13.19	12.38	12.88	270600
1999-12-14	12.81	12.88	11.94	12.13	155300
1999-12-15	11.75	11.78	11.00	11.63	128200
1999-12-16	11.88	12.00	11.50	12.00	297600
1999-12-17	12.50	14.38	12.50	13.50	394400
1999-12-20	14.63	17.00	14.63	16.50	513800
1999-12-21	17.00	17.00	15.63	16.13	273600
1999-12-22	16.06	16.44	15.81	16.00	179200
1999-12-23	15.94	16.63	15.88	16.56	126300
1999-12-27	16.72	17.00	16.50	16.88	168200
1999-12-28	16.81	17.88	16.50	17.25	158800
1999-12-29	17.31	21.00	17.00	20.94	215900
1999-12-30	21.25	22.50	20.00	20.75	287400
1999-12-31	21.25	21.81	20.81	21.50	33300
2000-01-03	21.88	25.88	21.50	23.88	270600
2000-01-04	23.75	23.75	20.00	21.88	324900
2000-01-05	21.13	22.31	19.00	21.75	371600
2000-01-06	20.94	23.38	20.50	22.38	227800
2000-01-07	22.75	25.94	21.88	25.13	376000
2000-01-10	26.50	28.75	26.13	26.13	341500
2000-01-11	26.31	29.56	26.13	27.38	252000
2000-01-12	28.75	30.13	27.50	29.63	289500
2000-01-13	32.00	32.50	29.38	30.25	584800
2000-01-14	30.94	31.38	29.50	30.50	152500
2000-01-18	31.63	34.38	31.50	34.00	317500
2000-01-19	34.94	36.75	33.75	36.25	298800
2000-01-20	37.88	43.13	37.00	39.50	577200
2000-01-21	41.50	42.38	38.63	39.00	388300
2000-01-24	39.50	39.50	33.00	33.38	965900
2000-01-25	35.00	37.75	32.56	36.94	214300
2000-01-26	37.88	37.88	33.75	34.00	165900
2000-01-27	34.50	35.00	28.50	31.50	295400
2000-01-28	30.19	30.94	27.50	28.00	352000
2000-01-31	27.19	31.25	26.50	31.25	200300
2000-02-01	30.94	33.38	30.81	32.88	181400
2000-02-02	32.28	37.38	31.81	37.38	117100
2000-02-03	39.38	40.75	35.00	35.00	320800
2000-02-04	35.25	38.00	35.25	36.31	129100
2000-02-07	36.50	37.00	34.50	35.69	80700
2000-02-08	36.38	37.75	36.06	37.50	97700
2000-02-09	37.88	38.38	36.00	36.00	108100
2000-02-10	35.75	35.88	33.50	34.25	87700
2000-02-11	34.13	34.69	33.25	33.88	50200
2000-02-14	33.00	33.00	30.75	31.00	252200
2000-02-15	31.25	31.50	29.69	30.81	212000
2000-02-16	30.44	31.13	28.75	31.13	327900
2000-02-17	30.88	35.25	30.88	35.19	146300
2000-02-18	35.19	35.80	32.88	33.38	71300
2000-02-22	34.25	39.25	33.81	37.75	203000
2000-02-23	37.75	41.09	37.75	39.25	202000
2000-02-24	39.59	46.38	39.25	44.75	366100
2000-02-25	47.88	52.00	47.31	51.25	337400
2000-02-28	51.88	56.56	47.38	56.00	414600
2000-02-29	59.00	61.44	52.50	55.00	334600
2000-03-01	55.25	55.50	52.25	52.63	90500
2000-03-02	52.25	54.25	50.25	54.00	250800
2000-03-03	56.50	57.50	55.00	55.75	164200
2000-03-06	58.75	65.00	57.38	63.25	734600
2000-03-07	67.00	70.00	61.50	61.50	1144100
2000-03-08	65.69	65.88	60.25	62.00	485700
2000-03-09	60.75	71.50	60.00	69.88	1313800
2000-03-10	71.00	91.61	70.50	90.50	1068800
2000-03-13	82.00	85.50	74.63	83.00	823500
2000-03-14	86.00	89.00	74.63	74.63	552800
2000-03-15	75.50	75.50	64.38	68.75	547900
2000-03-16	68.63	69.50	53.00	65.75	540000
2000-03-17	66.00	66.75	62.00	62.88	202100
2000-03-20	64.44	65.25	56.25	56.50	117200
2000-03-21	53.75	59.50	52.00	58.75	337300
2000-03-22	62.00	64.50	59.19	63.44	280000
2000-03-23	63.63	65.00	62.50	62.50	147300
2000-03-24	62.50	64.00	60.00	64.00	258600
2000-03-27	64.19	64.25	61.25	61.69	157600
2000-03-28	61.25	61.38	56.00	56.00	172600
2000-03-29	58.50	58.69	48.64	49.00	451500
2000-03-30	43.00	46.44	36.63	41.50	460700
2000-03-31	46.00	47.50	39.31	47.13	450700
2000-04-03	44.25	45.81	37.02	38.63	130100
2000-04-04	40.75	42.50	24.50	35.00	497800
2000-04-05	32.75	42.00	29.25	40.06	1038200
2000-04-06	43.34	48.13	41.94	47.25	316500
2000-04-07	50.50	52.00	48.50	50.00	200600
2000-04-10	52.25	53.00	43.38	44.63	355600
2000-04-11	39.48	42.25	37.88	39.63	163800
2000-04-12	38.81	39.25	28.50	29.00	390300
2000-04-13	31.44	34.00	26.50	27.25	536800
2000-04-14	25.38	27.25	21.69	24.00	479300
2000-04-17	23.00	28.00	23.00	27.50	238400
2000-04-18	28.38	30.63	27.69	29.75	149500
2000-04-19	31.63	34.00	28.50	31.38	171600
2000-04-20	32.00	35.50	30.50	35.13	221600
2000-04-24	30.00	33.50	29.00	30.38	129100
2000-04-25	32.81	33.50	30.31	31.50	57500
2000-04-26	32.50	32.50	29.50	29.50	93100
2000-04-27	27.50	32.94	27.00	32.25	108500
2000-04-28	33.00	34.75	32.88	34.00	286500
2000-05-01	35.25	40.00	33.88	39.50	118300
2000-05-02	39.75	43.38	36.25	37.50	487400
2000-05-03	37.00	39.50	34.38	35.75	296400
2000-05-04	35.50	36.00	34.00	34.88	331600
2000-05-05	34.38	37.19	33.50	36.25	68500
2000-05-08	35.00	35.13	33.50	34.00	92700
2000-05-09	34.53	34.81	31.44	32.13	346500
2000-05-10	31.00	31.13	27.94	29.75	429000
2000-05-11	31.00	31.50	30.00	31.06	156200
2000-05-12	31.88	32.25	30.81	31.00	54400
2000-05-15	31.88	31.91	29.31	30.94	207500
2000-05-16	31.50	31.75	29.38	30.50	172500
2000-05-17	29.13	29.88	29.00	29.25	82000
2000-05-18	29.25	30.50	29.00	30.25	126000
2000-05-19	29.88	29.94	28.38	28.88	83300
2000-05-22	28.13	29.19	26.25	29.00	170700
2000-05-23	31.75	32.00	28.31	29.00	256100
2000-05-24	27.88	30.13	27.50	29.50	149500
2000-05-25	30.25	30.94	27.56	27.88	82300
2000-05-26	27.38	27.38	25.00	25.19	77100
2000-05-30	26.00	27.38	25.25	27.25	270700
2000-05-31	26.88	28.50	26.69	27.56	74800
2000-06-01	28.63	30.75	28.47	30.06	116800
2000-06-02	32.00	34.44	31.00	33.75	181300
2000-06-05	34.00	38.00	32.88	36.19	257100
2000-06-06	36.44	37.00	32.88	33.88	71200
2000-06-07	33.00	34.88	32.63	34.50	53300
2000-06-08	35.00	35.13	33.00	33.00	165300
2000-06-09	34.63	35.00	32.88	33.38	137900
2000-06-12	33.19	33.88	31.94	32.58	54100
2000-06-13	32.06	32.06	30.69	31.44	128700
2000-06-14	31.44	31.75	30.38	31.31	204200
2000-06-15	31.50	31.50	29.00	29.88	327600
2000-06-16	30.00	30.00	28.56	28.75	100500
2000-06-19	28.63	28.63	27.44	27.56	86700
2000-06-20	27.63	29.00	27.50	28.31	257700
2000-06-21	28.13	30.00	27.50	29.88	665500
2000-06-22	30.50	32.50	30.44	32.00	310400
2000-06-23	31.88	32.38	30.88	30.94	78700
2000-06-26	30.94	32.63	30.81	31.69	110800
2000-06-27	31.19	32.06	29.56	29.69	66300
2000-06-28	30.25	30.50	29.69	30.31	71200
2000-06-29	30.25	30.25	29.31	30.00	631700
2000-06-30	29.25	30.88	28.50	30.75	44000
2000-07-03	30.75	30.75	29.88	29.88	12400
2000-07-05	30.00	30.00	29.44	29.44	40700
2000-07-06	29.25	29.50	28.00	28.75	88700
2000-07-07	28.63	29.75	28.63	29.63	63700
2000-07-10	29.50	29.50	28.31	28.63	147700
2000-07-11	28.69	29.05	28.69	28.94	334900
2000-07-12	29.00	31.94	29.00	31.94	273700
2000-07-13	35.75	40.00	35.44	38.75	1305500
2000-07-14	40.13	40.38	38.00	38.00	561300
2000-07-17	38.34	39.75	36.75	39.69	172500
2000-07-18	38.44	39.50	37.50	39.00	94600
2000-07-19	38.47	38.47	35.88	35.88	61600
2000-07-20	37.34	38.63	36.50	38.63	237500
2000-07-21	38.00	38.00	36.75	37.44	46200
2000-07-24	37.75	37.94	35.50	35.63	40700
2000-07-25	36.50	36.50	34.19	35.00	145300
2000-07-26	34.78	34.78	33.00	33.00	98400
2000-07-27	32.75	32.84	31.25	32.19	32500
2000-07-28	31.66	31.88	30.25	30.50	71100
2000-07-31	30.88	32.06	30.44	31.56	73900
2000-08-01	31.75	33.31	31.56	32.00	74500
2000-08-02	31.88	32.06	30.56	30.56	118900
2000-08-03	30.50	32.69	30.47	31.75	114100
2000-08-04	32.06	32.50	31.13	31.47	92000
2000-08-07	32.00	32.13	31.13	31.13	89500
2000-08-08	31.63	35.13	31.56	34.56	946900
2000-08-09	36.00	37.56	35.25	37.00	649300
2000-08-10	36.63	36.81	35.31	36.00	164000
2000-08-11	35.00	35.06	33.50	34.69	148300
2000-08-14	34.88	36.00	34.75	35.75	17300
2000-08-15	35.75	35.75	35.00	35.13	24200
2000-08-16	34.88	35.81	34.88	35.38	38400
2000-08-17	35.50	38.25	35.50	37.38	79400
2000-08-18	38.00	39.25	37.50	38.06	129800
2000-08-21	38.44	39.38	37.94	38.63	41500
2000-08-22	41.47	42.50	39.50	40.25	952400
2000-08-23	39.25	41.00	38.38	40.50	154300
2000-08-24	41.19	45.50	40.88	44.50	673100
2000-08-25	44.31	45.25	43.75	45.00	406000
2000-08-28	44.56	44.63	43.63	44.13	228800
2000-08-29	43.53	45.00	42.19	45.00	281700
2000-08-30	44.63	47.50	44.25	46.50	567200
2000-08-31	47.13	47.25	46.13	46.31	241300
2000-09-01	47.25	49.00	47.25	48.75	523600
2000-09-05	49.13	51.25	47.63	51.00	540800
2000-09-06	50.50	50.69	47.50	47.88	197300
2000-09-07	47.56	47.63	44.75	46.25	175900
2000-09-08	45.88	45.88	43.25	43.97	82500
2000-09-11	43.00	44.44	41.25	43.06	253600
2000-09-12	43.50	46.00	43.38	45.50	736000
2000-09-13	46.25	48.38	45.38	48.38	499600
2000-09-14	49.00	50.88	48.55	50.50	751600
2000-09-15	50.75	51.75	49.44	50.50	617900
2000-09-18	50.81	51.50	47.06	48.75	436400
2000-09-19	49.56	50.25	48.89	50.00	238300
2000-09-20	50.25	50.63	49.00	49.63	323900
2000-09-21	48.50	50.56	48.50	50.13	1155300
2000-09-22	44.94	49.75	44.38	49.38	503600
2000-09-25	51.50	52.38	50.75	51.19	924500
2000-09-26	51.25	53.13	51.00	52.69	333500
2000-09-27	54.25	54.25	49.00	49.00	633300
2000-09-28	48.00	50.63	46.63	49.50	289200
2000-09-29	48.81	50.25	48.25	49.50	176200
2000-10-02	50.94	50.94	46.00	46.44	443300
2000-10-03	47.03	48.19	44.69	44.75	481600
2000-10-04	44.63	44.81	41.75	44.00	267800
2000-10-05	43.89	45.25	42.75	43.00	130600
2000-10-06	43.27	43.88	42.25	42.31	138900
2000-10-09	41.02	43.44	41.00	42.88	201600
2000-10-10	42.77	43.13	39.56	39.56	295900
2000-10-11	37.75	39.50	37.00	38.44	123100
2000-10-12	39.70	41.00	36.50	36.78	112000
2000-10-13	36.50	41.38	36.50	41.06	299900
2000-10-16	41.38	43.13	40.88	41.94	274900
2000-10-17	42.50	42.50	39.00	40.06	78100
2000-10-18	38.63	41.00	37.13	39.94	122000
2000-10-19	42.08	43.00	42.06	42.94	75000
2000-10-20	42.86	47.36	42.75	45.75	153300
2000-10-23	46.00	47.00	43.94	44.25	48500
2000-10-24	44.25	46.50	44.19	44.88	199800
2000-10-25	43.81	44.00	40.75	41.19	62400
2000-10-26	40.59	42.00	35.81	41.50	269400
2000-10-27	42.50	42.69	39.63	41.50	166300
2000-10-30	40.13	40.55	36.00	36.50	549100
2000-10-31	37.48	41.00	37.00	40.50	937900
2000-11-01	40.52	40.52	38.13	38.13	287200
2000-11-02	39.06	40.50	38.88	40.13	447600
2000-11-03	40.75	40.75	39.13	39.31	104200
2000-11-06	40.17	40.19	38.63	38.69	337500
2000-11-07	38.75	41.00	38.50	40.00	1643400
2000-11-08	40.44	40.44	37.75	37.88	237500
2000-11-09	37.86	37.86	32.50	36.06	305400
2000-11-10	35.50	35.50	32.00	32.25	190000
2000-11-13	30.19	31.50	28.50	30.94	633800
2000-11-14	32.50	34.25	32.13	33.56	203100
2000-11-15	33.00	33.38	31.25	31.50	101600
2000-11-16	31.13	33.75	29.13	29.25	216600
2000-11-17	29.63	31.19	29.13	30.00	213100
2000-11-20	28.52	29.50	28.00	28.25	383400
2000-11-21	29.19	31.00	26.50	27.81	307600
2000-11-22	26.50	27.50	24.25	24.25	632300
2000-11-24	27.00	29.81	26.75	29.63	269000
2000-11-27	31.75	32.88	29.06	29.38	301800
2000-11-28	29.00	29.06	25.00	25.75	391000
2000-11-29	26.84	26.84	23.44	23.75	380100
2000-11-30	22.38	24.50	22.13	24.00	314000
2000-12-01	25.25	25.72	22.75	22.94	248200
2000-12-04	22.56	24.86	22.56	24.50	272300
2000-12-05	25.50	27.23	25.13	26.94	705300
2000-12-06	26.63	28.25	26.50	27.00	522800
2000-12-07	26.19	28.25	25.81	28.06	157700
2000-12-08	28.77	30.50	28.58	30.00	159400
2000-12-11	30.88	32.56	30.69	32.19	83300
2000-12-12	31.52	32.94	31.00	31.50	215000
2000-12-13	32.00	32.50	29.00	29.19	434300
2000-12-14	29.75	29.75	27.44	27.75	322600
2000-12-15	27.75	27.75	25.50	26.50	315200
2000-12-18	27.00	28.00	24.75	26.00	74500
2000-12-19	25.38	26.88	23.75	23.75	133700
2000-12-20	23.23	23.25	21.38	22.50	242500
2000-12-21	21.63	22.73	20.31	20.31	308300
2000-12-22	21.95	23.19	21.00	22.88	303200
2000-12-26	22.77	23.38	21.13	22.25	86300
2000-12-27	22.50	22.75	21.50	21.50	238300
2000-12-28	21.88	23.81	21.13	23.00	239900
2000-12-29	23.13	24.00	22.56	24.00	166600
2001-01-02	24.00	24.00	19.88	20.19	232600
2001-01-03	19.00	24.38	17.13	24.38	420300
2001-01-04	23.63	24.81	22.00	23.50	140400
2001-01-05	23.98	24.00	18.38	18.80	148300
2001-01-08	18.52	19.63	17.13	17.88	223500
2001-01-09	18.27	19.50	18.25	19.25	788900
2001-01-10	18.80	20.81	18.25	20.75	325000
2001-01-11	20.69	24.94	20.69	24.63	476900
2001-01-12	25.00	26.00	23.44	24.00	120200
2001-01-16	24.38	25.50	24.13	25.50	123600
2001-01-17	26.00	27.50	26.00	26.75	221700
2001-01-18	26.81	26.81	25.50	25.88	231000
2001-01-19	27.00	27.13	24.44	26.88	194700
2001-01-22	26.02	26.98	25.44	25.81	129900
2001-01-23	26.00	26.44	24.75	26.13	223500
2001-01-24	26.00	28.94	25.98	28.69	170700
2001-01-25	28.75	29.44	28.00	28.88	291700
2001-01-26	28.13	29.06	27.63	28.19	169700
2001-01-29	27.64	28.06	27.19	27.44	115100
2001-01-30	27.56	28.25	27.31	28.25	159400
2001-01-31	28.31	29.00	28.25	28.34	869200
2001-02-01	28.27	28.63	27.81	28.31	241200
2001-02-02	28.38	28.38	26.38	26.38	327500
2001-02-05	26.38	26.56	25.31	26.06	117300
2001-02-06	26.13	27.31	26.00	27.19	144700
2001-02-07	27.00	27.00	24.63	25.06	251900
2001-02-08	25.44	25.56	24.75	25.00	93700
2001-02-09	24.64	24.64	22.81	23.06	140600
2001-02-12	22.83	23.25	21.13	21.50	275200
2001-02-13	21.61	22.25	21.44	21.63	362500
2001-02-14	21.50	21.75	19.75	21.13	186300
2001-02-15	21.75	22.38	21.75	22.13	824700
2001-02-16	20.50	20.75	19.31	20.69	307200
2001-02-20	20.88	20.88	18.63	18.69	117300
2001-02-21	18.50	19.13	17.63	17.75	140800
2001-02-22	18.50	18.75	17.00	18.75	187300
2001-02-23	18.63	18.81	17.25	18.44	180000
2001-02-26	19.00	19.31	17.88	18.50	305800
2001-02-27	18.44	18.44	16.88	17.00	79900
2001-02-28	17.00	17.00	14.75	15.06	356900
2001-03-01	14.56	14.63	12.94	13.44	452500
2001-03-02	13.13	13.63	12.81	12.94	1008400
2001-03-05	13.25	13.50	11.63	12.00	229800
2001-03-06	15.31	16.50	15.13	15.13	961000
2001-03-07	16.38	19.06	16.31	18.38	834000
2001-03-08	18.75	18.88	17.22	17.31	382000
2001-03-09	16.91	17.00	16.00	16.58	259900
2001-03-12	15.58	16.06	14.06	14.88	348800
2001-03-13	16.00	16.00	14.75	15.50	151300
2001-03-14	14.50	15.25	13.50	14.81	387400
2001-03-15	15.06	15.50	14.88	15.13	135100
2001-03-16	15.00	15.25	14.81	14.81	77200
2001-03-19	15.50	15.69	14.44	15.03	162200
2001-03-20	14.75	15.75	14.69	14.81	121300
2001-03-21	14.77	15.56	14.25	14.50	94400
2001-03-22	14.27	14.50	13.50	14.31	123400
2001-03-23	15.25	15.94	14.44	14.63	191800
2001-03-26	15.13	15.38	14.75	14.88	73100
2001-03-27	14.64	15.44	14.31	15.06	77000
2001-03-28	14.75	14.75	13.81	14.56	58000
2001-03-29	13.88	14.25	12.25	12.44	1202100
2001-03-30	12.88	13.63	12.38	13.31	805600
2001-04-02	13.25	14.25	12.50	12.69	147100
2001-04-03	11.81	12.00	10.13	10.56	714200
2001-04-04	10.50	11.00	10.06	10.50	500100
2001-04-05	11.38	12.88	11.13	12.00	424500
2001-04-06	11.78	11.94	11.31	11.75	122900
2001-04-09	12.00	12.90	12.00	12.85	311100
2001-04-10	13.25	15.67	13.24	15.22	218700
2001-04-11	16.01	16.25	14.05	14.42	162500
2001-04-12	14.50	16.70	14.13	16.04	268000
2001-04-16	15.61	16.25	14.85	15.81	128300
2001-04-17	15.99	17.47	15.85	17.39	241500
2001-04-18	18.40	19.72	18.18	19.20	427500
2001-04-19	19.49	19.60	18.75	19.23	160100
2001-04-20	19.10	19.10	17.34	18.64	123800
2001-04-23	17.58	17.86	17.50	17.71	52000
2001-04-24	18.13	18.60	16.84	17.00	96700
2001-04-25	16.77	17.95	16.77	17.70	96100
2001-04-26	17.95	18.55	17.74	18.05	124800
2001-04-27	18.70	19.24	18.40	19.24	54000
2001-04-30	19.35	20.69	19.34	19.92	130100
2001-05-01	19.97	19.97	19.26	19.50	45700
2001-05-02	19.38	20.84	19.38	20.19	158700
2001-05-03	19.75	20.54	19.00	19.51	164700
2001-05-04	19.15	20.48	19.00	20.13	156300
2001-05-07	20.60	21.25	20.06	20.17	119200
2001-05-08	20.80	20.80	19.75	20.10	50800
2001-05-09	19.67	20.33	19.51	19.90	109600
2001-05-10	20.29	20.67	19.27	19.64	62100
2001-05-11	19.70	19.70	19.24	19.36	64000
2001-05-14	19.24	19.26	18.05	18.16	98400
2001-05-15	18.16	19.09	18.07	18.80	98000
2001-05-16	18.01	19.21	17.98	19.21	230200
2001-05-17	19.29	20.50	19.29	20.50	276900
2001-05-18	20.45	22.00	20.14	22.00	193200
2001-05-21	22.01	22.50	21.00	22.50	333100
2001-05-22	22.63	24.15	22.63	23.36	334600
2001-05-23	23.13	23.29	20.38	20.93	1474000
2001-05-24	21.18	21.19	19.05	19.20	1685700
2001-05-25	19.10	19.60	18.59	19.40	598800
2001-05-29	19.63	19.65	18.57	18.75	352300
2001-05-30	18.50	18.55	17.11	17.11	111900
2001-05-31	17.55	18.33	17.55	17.94	140900
2001-06-01	18.34	18.44	17.51	18.11	77200
2001-06-04	18.15	19.17	18.05	18.95	294400
2001-06-05	19.00	19.55	18.28	19.35	836900
2001-06-06	19.44	19.44	18.70	18.88	232200
2001-06-07	18.65	18.89	18.20	18.47	260600
2001-06-08	18.45	18.45	17.27	17.37	121700
2001-06-11	17.55	17.55	16.81	16.90	83500
2001-06-12	16.40	16.88	16.01	16.63	177400
2001-06-13	16.79	17.10	16.41	16.52	160600
2001-06-14	16.34	16.34	15.06	15.30	136200
2001-06-15	15.07	15.10	13.85	15.01	305200
2001-06-18	15.43	15.43	14.27	14.38	164500
2001-06-19	15.00	15.44	14.75	15.25	357800
2001-06-20	15.24	16.20	15.00	15.68	210000
2001-06-21	15.79	15.86	15.10	15.48	362500
2001-06-22	15.35	15.40	15.00	15.00	102000
2001-06-25	15.05	15.40	14.65	15.23	90600
2001-06-26	15.00	15.47	14.60	14.82	102700
2001-06-27	14.82	16.38	14.82	16.15	123300
2001-06-28	16.41	17.40	16.40	17.10	200900
2001-06-29	17.35	18.40	17.18	18.15	395100
2001-07-02	18.33	18.57	17.60	17.73	87200
2001-07-03	17.60	17.80	17.37	17.80	76200
2001-07-05	17.30	17.30	16.52	16.60	62500
2001-07-06	16.50	16.50	15.83	16.07	158700
2001-07-09	15.91	16.48	15.91	16.32	32100
2001-07-10	16.40	17.21	15.93	16.08	523100
2001-07-11	16.08	16.29	15.50	15.85	254700
2001-07-12	16.69	16.90	16.55	16.79	159700
2001-07-13	16.58	16.58	15.95	16.10	63400
2001-07-16	16.02	16.10	15.88	15.88	47700
2001-07-17	15.90	15.91	15.61	15.66	95700
2001-07-18	15.59	15.59	14.49	14.50	227200
2001-07-19	14.45	14.79	14.08	14.20	294200
2001-07-20	14.30	14.33	13.40	13.43	124600
2001-07-23	14.10	14.14	12.95	12.96	98100
2001-07-24	13.10	13.26	12.90	13.05	62300
2001-07-25	13.20	14.59	12.88	14.55	81300
2001-07-26	14.48	14.66	13.89	14.05	72900
2001-07-27	14.32	14.35	13.65	14.05	47600
2001-07-30	14.20	14.20	13.72	13.72	37800
2001-07-31	13.75	13.82	13.50	13.66	26300
2001-08-01	13.84	13.84	12.10	12.30	213500
2001-08-02	10.19	10.25	8.58	8.80	2073300
2001-08-03	8.78	8.78	7.45	7.65	977000
2001-08-06	7.62	7.98	7.20	7.83	340100
2001-08-07	7.51	8.19	7.51	7.90	314600
2001-08-08	7.89	8.05	7.44	7.46	332500
2001-08-09	7.42	7.76	7.15	7.35	170900
2001-08-10	7.65	8.33	7.05	7.20	197500
2001-08-13	7.21	7.36	7.10	7.17	375200
2001-08-14	7.34	7.34	6.90	6.94	322300
2001-08-15	6.92	6.92	6.21	6.26	450500
2001-08-16	5.89	6.22	5.70	5.99	583500
2001-08-17	5.78	6.63	5.67	6.38	240800
2001-08-20	6.31	6.50	6.04	6.35	115000
2001-08-21	6.55	6.88	5.84	6.00	187900
2001-08-22	6.07	6.17	5.77	5.96	191200
2001-08-23	5.98	6.07	5.75	5.84	244900
2001-08-24	5.89	6.15	5.87	5.96	110500
2001-08-27	5.90	6.94	5.90	6.73	148300
2001-08-28	6.99	6.99	6.30	6.30	157400
2001-08-29	6.30	6.40	6.06	6.13	70500
2001-08-30	6.05	6.05	5.80	6.00	217000
2001-08-31	5.99	6.15	5.90	5.90	211500
2001-09-04	5.92	6.00	5.55	5.55	362700
2001-09-05	5.71	5.71	5.07	5.46	245200
2001-09-06	5.27	5.73	5.05	5.56	243900
2001-09-07	5.55	5.95	5.50	5.80	388100
2001-09-10	5.81	6.01	5.55	5.64	205400
2001-09-17	5.00	5.26	4.80	4.94	219400
2001-09-18	5.00	5.05	4.63	4.63	43700
2001-09-19	4.75	4.83	3.90	4.60	237600
2001-09-20	4.36	4.55	4.33	4.41	71200
2001-09-21	4.23	4.68	4.11	4.68	154100
2001-09-24	4.85	5.43	4.85	5.04	58400
2001-09-25	5.16	5.60	4.47	4.63	456800
2001-09-26	4.52	4.52	4.21	4.41	96400
2001-09-27	4.29	4.35	3.96	4.21	125600
2001-09-28	4.26	4.49	4.07	4.21	80400
2001-10-01	4.27	4.27	3.95	3.99	40800
2001-10-02	3.96	4.15	3.86	3.98	38200
2001-10-03	3.99	4.38	3.81	4.25	88900
2001-10-04	4.22	4.38	3.95	3.95	107000
2001-10-05	4.21	4.22	3.90	4.12	24200
2001-10-08	4.15	4.16	3.98	4.09	6500
2001-10-09	4.07	4.11	3.93	4.01	186600
2001-10-10	4.07	4.30	4.02	4.20	30100
2001-10-11	4.11	4.80	4.11	4.64	198000
2001-10-12	4.78	4.78	4.45	4.60	23300
2001-10-15	4.55	4.70	4.46	4.50	21600
2001-10-16	4.67	5.15	4.65	5.10	103000
2001-10-17	5.40	5.52	4.93	5.00	88400
2001-10-18	5.17	5.17	5.00	5.04	24900
2001-10-19	5.11	5.20	5.04	5.05	35200
2001-10-22	5.10	5.47	5.05	5.39	42500
2001-10-23	5.47	5.70	5.40	5.50	74300
2001-10-24	5.50	5.82	5.46	5.69	46200
2001-10-25	5.55	5.84	5.55	5.75	85900
2001-10-26	5.75	6.00	5.61	5.79	54400
2001-10-29	5.58	5.66	5.21	5.21	27100
2001-10-30	5.20	5.21	4.75	4.75	30700
2001-10-31	4.76	5.06	4.76	4.87	21700
2001-11-01	4.90	5.01	4.85	4.95	69000
2001-11-02	4.94	4.97	4.70	4.70	13700
2001-11-05	4.70	4.90	4.57	4.60	24600
2001-11-06	4.60	5.17	4.60	5.12	92700
2001-11-07	4.89	5.80	4.85	5.55	253000
2001-11-08	5.76	5.90	5.35	5.45	74800
2001-11-09	5.44	5.60	5.02	5.10	50400
2001-11-12	5.05	5.60	4.93	5.55	73200
2001-11-13	5.66	6.11	5.63	5.69	115400
2001-11-14	5.95	6.05	5.60	5.90	103100
2001-11-15	5.89	6.13	5.89	6.02	69600
2001-11-16	6.03	6.44	6.00	6.31	100500
2001-11-19	6.66	7.05	6.60	6.88	176000
2001-11-20	6.88	6.88	6.14	6.25	133500
2001-11-21	6.10	6.41	5.64	6.20	265100
2001-11-23	6.45	6.46	6.19	6.27	50200
2001-11-26	6.22	6.40	6.00	6.28	101300
2001-11-27	6.40	6.86	6.40	6.53	90600
2001-11-28	6.53	6.53	6.22	6.24	44600
2001-11-29	6.25	6.34	6.16	6.23	45200
2001-11-30	6.30	6.45	6.20	6.45	53300
2001-12-03	6.44	6.44	6.15	6.21	30900
2001-12-04	6.25	6.70	6.20	6.65	23000
2001-12-05	6.85	7.77	6.85	7.70	234400
2001-12-06	7.77	8.05	7.35	7.44	215100
2001-12-07	7.38	8.00	7.27	7.86	99700
2001-12-10	7.90	8.32	7.61	7.88	91200
2001-12-11	8.08	8.55	8.00	8.38	85500
2001-12-12	8.38	8.75	7.95	8.03	138100
2001-12-13	7.79	7.90	7.11	7.20	93500
2001-12-14	7.35	7.53	7.29	7.42	50300
2001-12-17	7.42	7.75	7.33	7.52	43700
2001-12-18	7.59	7.83	7.46	7.80	195800
2001-12-19	7.76	7.88	7.53	7.58	106000
2001-12-20	7.51	7.51	7.10	7.10	48100
2001-12-21	7.16	7.65	7.15	7.43	140500
2001-12-24	7.40	7.40	7.27	7.28	11100
2001-12-26	7.50	7.50	7.15	7.26	31600
2001-12-27	7.30	7.42	7.02	7.41	53700
2001-12-28	7.15	7.55	7.15	7.49	119500
2001-12-31	7.35	7.68	7.29	7.45	40100
2002-01-02	7.46	7.50	7.25	7.43	77400
2002-01-03	7.45	8.43	7.42	8.25	400700
2002-01-04	8.50	8.75	8.30	8.60	199900
2002-01-07	8.71	8.91	8.26	8.51	153600
2002-01-08	8.47	8.48	8.18	8.42	55500
2002-01-09	8.47	8.70	8.45	8.45	43300
2002-01-10	8.50	8.50	7.94	8.12	74600
2002-01-11	8.10	8.10	7.60	7.67	78000
2002-01-14	7.65	7.75	7.40	7.45	79200
2002-01-15	7.47	7.80	7.45	7.59	37500
2002-01-16	7.40	7.50	7.16	7.24	34100
2002-01-17	7.30	7.49	7.30	7.39	56000
2002-01-18	7.39	7.39	7.14	7.15	28300
2002-01-22	7.35	7.35	6.37	6.42	87700
2002-01-23	6.35	6.97	6.35	6.80	44700
2002-01-24	6.83	7.07	6.83	7.00	17000
2002-01-25	6.85	6.85	6.62	6.66	26000
2002-01-28	6.77	6.77	6.40	6.40	20400
2002-01-29	6.49	6.79	6.20	6.29	45900
2002-01-30	6.26	6.32	6.13	6.27	20500
2002-01-31	6.33	6.50	6.25	6.27	16500
2002-02-01	6.20	6.32	6.12	6.25	28000
2002-02-04	6.13	6.21	5.72	5.75	35700
2002-02-05	5.70	5.76	5.37	5.37	41000
2002-02-06	5.60	5.83	5.46	5.73	34100
2002-02-07	5.80	5.80	5.59	5.60	13100
2002-02-08	5.74	5.82	5.69	5.77	39100
2002-02-11	5.80	6.18	5.80	6.15	26200
2002-02-12	6.08	6.37	5.91	6.07	38800
2002-02-13	6.37	6.41	6.18	6.20	23100
2002-02-14	6.25	6.27	6.00	6.01	16800
2002-02-15	6.00	6.10	5.83	5.83	82200
2002-02-19	5.82	5.82	5.62	5.65	10800
2002-02-20	5.64	5.74	5.42	5.70	26200
2002-02-21	5.50	5.60	5.39	5.52	24500
2002-02-22	5.40	5.41	5.30	5.40	14100
2002-02-25	5.40	5.62	5.34	5.62	20900
2002-02-26	5.63	5.82	5.45	5.45	150500
2002-02-27	5.25	5.25	4.52	4.69	159200
2002-02-28	4.68	5.04	4.68	4.71	89400
2002-03-01	4.72	4.76	4.60	4.60	29500
2002-03-04	4.54	4.87	4.18	4.77	118900
2002-03-05	4.82	5.15	4.82	4.95	18500
2002-03-06	5.17	5.17	4.79	4.94	15900
2002-03-07	5.05	5.17	5.00	5.00	14200
2002-03-08	5.00	5.07	5.00	5.04	7300
2002-03-11	5.06	5.27	5.01	5.24	61300
2002-03-12	5.10	5.10	5.03	5.05	5800
2002-03-13	5.00	5.01	4.86	4.87	71100
2002-03-14	4.90	4.92	4.78	4.85	50900
2002-03-15	4.80	4.95	4.79	4.94	42300
2002-03-18	4.80	4.88	4.58	4.75	42000
2002-03-19	4.56	4.75	4.56	4.70	9200
2002-03-20	4.74	4.74	4.64	4.71	5800
2002-03-21	4.71	5.15	4.71	5.09	34500
2002-03-22	5.14	5.14	4.80	4.84	6600
2002-03-25	4.80	4.80	4.42	4.43	70200
2002-03-26	4.51	4.51	4.40	4.43	10700
2002-03-27	4.46	4.56	4.46	4.52	4300
2002-03-28	4.53	4.62	4.27	4.44	17800
2002-04-01	4.26	4.69	4.26	4.58	13100
2002-04-02	4.40	4.59	4.36	4.45	20000
2002-04-03	4.49	4.49	4.26	4.26	7000
2002-04-04	4.25	4.42	4.25	4.42	600
2002-04-05	4.32	4.32	4.05	4.19	149900
2002-04-08	4.06	4.20	4.06	4.16	5600
2002-04-09	4.20	4.21	4.09	4.20	42700
2002-04-10	4.20	4.29	4.12	4.12	19600
2002-04-11	4.09	4.09	3.87	4.02	151000
2002-04-12	4.10	4.22	4.00	4.15	145900
2002-04-15	4.15	4.27	3.97	4.27	35100
2002-04-16	4.35	4.42	4.26	4.30	24300
2002-04-17	4.25	4.26	4.16	4.16	15600
2002-04-18	4.18	4.24	4.11	4.21	8400
2002-04-19	4.11	4.16	4.00	4.07	10700
2002-04-22	4.01	4.10	3.82	3.93	20400
2002-04-23	3.82	3.93	3.70	3.70	30000
2002-04-24	3.76	4.08	3.74	3.79	59200
2002-04-25	3.76	3.76	3.32	3.57	53600
2002-04-26	3.62	3.62	3.53	3.55	24100
2002-04-29	3.83	3.85	3.50	3.85	163500
2002-04-30	3.83	3.87	3.56	3.56	21100
2002-05-01	3.53	3.59	3.42	3.44	34800
2002-05-02	3.46	3.51	3.37	3.49	7100
2002-05-03	3.37	3.43	3.37	3.40	5400
2002-05-06	3.58	3.58	3.30	3.31	7800
2002-05-07	3.30	3.30	2.87	2.95	110300
2002-05-08	3.16	3.24	3.03	3.17	230100
2002-05-09	3.03	3.37	3.03	3.34	50300
2002-05-10	3.34	3.34	3.09	3.14	18100
2002-05-13	3.02	3.15	3.02	3.15	12100
2002-05-14	3.22	3.35	3.19	3.30	17600
2002-05-15	3.23	3.23	3.13	3.22	4200
2002-05-16	3.22	3.50	3.22	3.40	44800
2002-05-17	3.39	3.45	3.28	3.45	4300
2002-05-20	3.25	3.30	3.24	3.29	20400
2002-05-21	3.28	3.43	3.28	3.35	19700
2002-05-22	3.30	3.37	3.27	3.28	31900
2002-05-23	3.18	3.35	3.15	3.28	167900
2002-05-24	3.30	3.30	3.15	3.27	7500
2002-05-28	3.30	3.49	3.30	3.30	107000
2002-05-29	3.35	3.41	3.24	3.40	3200
2002-05-30	3.32	3.39	3.26	3.29	7500
2002-05-31	3.46	3.46	3.20	3.40	12500
2002-06-03	3.27	3.33	3.18	3.33	11000
2002-06-04	3.11	3.36	3.11	3.32	23600
2002-06-05	3.35	3.55	3.35	3.45	22500
2002-06-06	3.50	3.78	3.50	3.56	18200
2002-06-07	3.50	3.60	3.46	3.50	13900
2002-06-10	3.67	3.83	3.52	3.80	18800
2002-06-11	3.89	3.96	3.51	3.74	53800
2002-06-12	3.72	3.76	3.43	3.61	15600
2002-06-13	3.61	3.61	3.29	3.46	21300
2002-06-14	3.27	3.40	3.19	3.40	33500
2002-06-17	3.50	3.53	3.32	3.49	42000
2002-06-18	3.60	3.60	3.27	3.34	44800
2002-06-19	3.30	3.31	3.19	3.20	21600
2002-06-20	3.20	3.24	2.96	3.05	63900
2002-06-21	2.96	3.14	2.80	2.84	75300
2002-06-24	2.80	2.99	2.68	2.83	95200
2002-06-25	2.95	2.99	2.78	2.87	25900
2002-06-26	2.71	3.11	2.70	3.11	71000
2002-06-27	3.15	3.30	2.86	3.01	15600
2002-06-28	2.99	3.04	2.99	3.04	16900
2002-07-01	2.80	3.03	2.80	3.03	6100
2002-07-02	2.86	2.91	2.80	2.91	19300
2002-07-03	2.96	3.15	2.92	3.15	39200
2002-07-05	3.25	3.40	3.12	3.13	14300
2002-07-08	3.10	3.19	3.00	3.19	7400
2002-07-09	3.30	3.35	3.18	3.18	1100
2002-07-10	3.31	3.31	3.05	3.15	14000
2002-07-11	3.39	3.59	3.03	3.59	41300
2002-07-12	3.60	3.60	3.22	3.45	43600
2002-07-15	3.44	3.45	3.09	3.40	23600
2002-07-16	3.38	3.38	3.32	3.34	4300
2002-07-17	3.35	3.45	3.33	3.35	38800
2002-07-18	3.39	3.45	3.38	3.38	4200
2002-07-19	3.45	3.45	3.19	3.33	8000
2002-07-22	3.17	3.40	3.17	3.38	20900
2002-07-23	3.50	3.50	3.09	3.09	9800
2002-07-24	3.09	3.49	2.90	3.40	34300
2002-07-25	3.25	3.43	3.15	3.35	30700
2002-07-26	3.22	3.24	3.09	3.24	19800
2002-07-29	3.29	3.55	3.25	3.34	28200
2002-07-30	3.31	3.50	3.30	3.45	10700
2002-07-31	3.20	3.25	3.16	3.23	25000
2002-08-01	3.25	3.34	3.21	3.27	11600
2002-08-02	3.26	3.39	3.20	3.33	2500
2002-08-05	3.00	3.06	3.00	3.05	5600
2002-08-06	3.17	3.26	3.15	3.24	16800
2002-08-07	3.19	3.25	3.11	3.22	46100
2002-08-08	3.20	3.25	3.20	3.25	1300
2002-08-09	3.19	3.35	3.19	3.31	14200
2002-08-12	3.36	3.36	3.18	3.19	2100
2002-08-13	3.00	3.25	2.85	3.12	14300
2002-08-14	3.11	3.17	3.11	3.11	4000
2002-08-15	3.12	3.12	3.02	3.02	7600
2002-08-16	3.13	3.13	2.99	3.04	16700
2002-08-19	3.02	3.09	2.85	3.06	4700
2002-08-20	2.95	3.30	2.95	3.30	9300
2002-08-21	3.50	3.50	3.00	3.00	1300
2002-08-22	3.12	3.19	2.93	2.93	3600
2002-08-23	2.91	2.91	2.80	2.82	9200
2002-08-26	2.80	2.90	2.70	2.85	5300
2002-08-27	2.95	2.95	2.75	2.91	14600
2002-08-28	2.85	2.91	2.72	2.79	6900
2002-08-29	2.82	2.82	2.68	2.68	2300
2002-08-30	2.65	2.65	2.40	2.42	21300
2002-09-03	2.37	2.45	2.37	2.45	4900
2002-09-04	2.46	2.65	2.46	2.50	22800
2002-09-05	2.68	2.68	2.46	2.53	7700
2002-09-06	2.67	2.67	2.54	2.56	8800
2002-09-09	2.56	2.57	2.44	2.57	13300
2002-09-10	2.47	2.57	2.47	2.49	3200
2002-09-11	2.90	2.90	2.67	2.77	21000
2002-09-12	2.70	2.70	2.64	2.64	1300
2002-09-13	2.69	2.78	2.54	2.55	16400
2002-09-16	2.35	2.66	2.35	2.57	6100
2002-09-17	2.62	2.62	2.54	2.56	1200
2002-09-18	2.47	2.49	2.42	2.43	13200
2002-09-19	2.35	2.40	2.30	2.30	11300
2002-09-20	2.33	2.34	2.30	2.32	21600
2002-09-23	2.34	2.37	2.30	2.32	17600
2002-09-24	2.32	2.38	2.25	2.32	13000
2002-09-25	2.22	2.57	2.22	2.55	6800
2002-09-26	2.60	2.71	2.50	2.65	18100
2002-09-27	2.62	2.62	2.51	2.60	8300
2002-09-30	2.41	2.47	2.36	2.41	20000
2002-10-01	2.40	2.40	2.38	2.40	8600
2002-10-03	2.36	2.47	2.36	2.47	2900
2002-10-04	2.40	2.40	2.37	2.37	600
2002-10-07	2.30	2.30	2.11	2.11	24000
2002-10-08	2.11	2.21	2.10	2.20	22300
2002-10-09	2.10	2.10	2.04	2.05	5400
2002-10-10	2.10	2.21	2.10	2.21	900
2002-10-11	2.23	2.35	2.23	2.33	3700
2002-10-14	2.40	2.60	2.29	2.42	11900
2002-10-15	2.50	2.60	2.37	2.40	24300
2002-10-16	2.40	2.40	2.35	2.40	3300
2002-10-17	2.41	2.70	2.40	2.70	12700
2002-10-18	2.69	2.74	2.65	2.74	7900
2002-10-21	2.73	2.92	2.73	2.87	10900
2002-10-22	2.86	2.94	2.76	2.84	33500
2002-10-23	2.84	2.89	2.80	2.83	22100
2002-10-24	2.87	3.10	2.87	3.03	23900
2002-10-25	3.05	3.05	2.95	3.02	3900
2002-10-28	3.04	3.05	2.77	2.77	4400
2002-10-29	2.72	2.72	2.65	2.65	15800
2002-10-30	2.74	2.83	2.71	2.71	7200
2002-10-31	2.68	2.84	2.68	2.76	6100
2002-11-01	2.66	2.85	2.65	2.85	29800
2002-11-04	2.75	3.14	2.75	2.90	57100
2002-11-05	2.95	2.98	2.90	2.93	4500
2002-11-06	2.91	2.91	2.91	2.91	200
2002-11-07	2.85	2.85	2.70	2.70	20100
2002-11-08	2.75	2.81	2.75	2.81	400
2002-11-11	2.86	2.90	2.84	2.84	2800
2002-11-12	2.77	2.87	2.77	2.87	2400
2002-11-13	2.80	2.81	2.80	2.81	21500
2002-11-14	2.80	2.80	2.62	2.69	12900
2002-11-15	2.74	2.74	2.59	2.59	8100
2002-11-18	2.80	2.88	2.71	2.80	32300
2002-11-19	2.85	2.88	2.80	2.80	9200
2002-11-20	2.76	2.85	2.69	2.75	85900
2002-11-21	3.05	3.06	2.81	2.85	61200
2002-11-22	2.84	2.90	2.82	2.90	30900
2002-11-25	3.00	3.15	2.93	3.14	20300
2002-11-26	3.15	3.18	2.84	2.84	23600
2002-11-27	3.10	3.27	2.99	3.27	37500
2002-11-29	3.45	3.53	3.45	3.47	31900
2002-12-02	3.60	3.85	3.50	3.70	81600
2002-12-03	3.63	3.77	3.63	3.64	15500
2002-12-04	3.56	3.56	3.42	3.52	3300
2002-12-05	3.40	3.49	3.36	3.49	8200
2002-12-06	3.45	3.45	3.36	3.37	8000
2002-12-09	3.42	3.50	3.26	3.27	16600
2002-12-10	3.30	3.50	3.30	3.40	11800
2002-12-11	3.44	3.44	3.30	3.30	3100
2002-12-12	3.32	3.43	3.32	3.43	5200
2002-12-13	3.35	3.39	3.31	3.35	9900
2002-12-16	3.30	3.34	3.12	3.29	18100
2002-12-17	3.17	3.33	3.17	3.25	5700
2002-12-18	3.11	3.22	3.11	3.20	1700
2002-12-19	3.10	3.15	3.01	3.13	11400
2002-12-20	3.02	3.05	2.91	3.05	18000
2002-12-23	3.00	3.08	2.97	3.08	30200
2002-12-24	2.96	3.14	2.96	3.04	31800
2002-12-26	3.01	3.05	2.85	3.05	8900
2002-12-27	2.93	3.02	2.93	3.00	9100
2002-12-30	3.00	3.02	2.93	3.00	5800
2002-12-31	2.95	3.10	2.95	3.10	48700
2003-01-02	2.93	3.33	2.93	3.31	31800
2003-01-03	3.26	3.26	3.18	3.18	2000
2003-01-06	3.15	3.21	3.10	3.15	25700
2003-01-07	3.18	3.22	3.15	3.16	6300
2003-01-08	3.15	3.22	3.15	3.16	5800
2003-01-09	3.00	3.33	3.00	3.24	17700
2003-01-10	3.30	3.30	3.30	3.30	1000
2003-01-13	3.31	3.40	3.31	3.40	10100
2003-01-14	3.41	3.50	3.41	3.50	2900
2003-01-15	3.50	3.55	3.45	3.45	4500
2003-01-16	3.40	3.40	3.25	3.25	2700
2003-01-17	3.14	3.29	3.10	3.25	2800
2003-01-21	3.30	3.30	3.16	3.22	2200
2003-01-22	3.25	3.25	3.14	3.16	6500
2003-01-23	3.25	3.35	3.25	3.35	900
2003-01-24	3.25	3.29	3.21	3.27	10500
2003-01-27	3.17	3.17	3.10	3.10	26100
2003-01-28	3.11	3.11	3.06	3.06	2700
2003-01-29	3.00	3.12	3.00	3.12	10000
2003-01-30	3.09	3.13	2.92	3.05	19200
2003-01-31	3.01	3.12	3.01	3.07	2100
2003-02-03	3.11	3.12	3.11	3.12	1500
2003-02-04	3.03	3.03	3.01	3.01	1000
2003-02-05	2.95	3.05	2.83	3.00	5400
2003-02-06	3.05	3.05	2.82	2.82	1300
2003-02-07	2.85	2.85	2.75	2.76	4700
2003-02-10	2.75	2.76	2.60	2.76	4200
2003-02-11	2.87	2.87	2.82	2.86	3900
2003-02-12	2.91	3.11	2.87	3.11	4100
2003-02-13	3.06	3.06	2.95	3.06	1800
2003-02-14	3.00	3.03	3.00	3.03	4800
2003-02-18	3.07	3.21	3.07	3.14	3600
2003-02-19	3.14	3.26	3.14	3.20	12600
2003-02-20	3.17	3.19	3.17	3.19	900
2003-02-21	3.14	3.15	3.00	3.15	14400
2003-02-24	3.12	3.12	3.12	3.12	1100
2003-02-25	3.06	3.06	2.99	3.03	9900
2003-02-26	2.95	2.95	2.89	2.90	1400
2003-02-27	2.94	3.19	2.92	3.10	9400
2003-02-28	3.10	3.17	3.04	3.11	12600
2003-03-03	3.18	3.18	3.05	3.10	16500
2003-03-04	3.05	3.05	2.96	2.96	1800
2003-03-05	3.04	3.05	2.95	2.95	4000
2003-03-06	2.91	2.91	2.87	2.90	7500
2003-03-07	2.81	2.88	2.81	2.88	700
2003-03-10	2.86	2.91	2.82	2.82	2300
2003-03-11	2.82	2.83	2.82	2.83	500
2003-03-12	2.75	2.75	2.32	2.43	41100
2003-03-13	2.43	2.44	2.21	2.37	25400
2003-03-14	2.33	2.39	2.29	2.35	7500
2003-03-17	2.33	2.37	2.30	2.34	11200
2003-03-18	2.35	2.37	2.35	2.37	1500
2003-03-19	2.39	2.49	2.34	2.40	4700
2003-03-20	2.35	2.40	2.31	2.39	10500
2003-03-21	2.35	2.35	2.30	2.33	21200
2003-03-24	2.20	2.31	2.20	2.23	13200
2003-03-25	2.21	2.34	2.19	2.30	36100
2003-03-26	2.35	2.40	2.25	2.30	41900
2003-03-27	2.26	2.26	2.17	2.25	42000
2003-03-28	2.24	2.26	2.18	2.22	17300
2003-03-31	2.15	2.30	2.15	2.25	14600
2003-04-01	2.26	2.26	2.22	2.22	2800
2003-04-02	2.26	2.41	2.26	2.30	6400
2003-04-03	2.31	2.48	2.29	2.47	13700
2003-04-04	2.42	2.58	2.38	2.51	76200
2003-04-07	2.53	2.64	2.51	2.59	22700
2003-04-08	2.60	2.71	2.60	2.68	23700
2003-04-09	2.70	2.70	2.56	2.58	7700
2003-04-10	2.58	2.61	2.58	2.61	2000
2003-04-11	2.60	2.63	2.57	2.63	2400
2003-04-14	2.55	2.55	2.48	2.50	4800
2003-04-15	2.52	2.52	2.40	2.45	70700
2003-04-16	2.47	2.76	2.47	2.61	15500
2003-04-17	2.55	2.66	2.55	2.64	7500
2003-04-21	2.67	2.67	2.47	2.58	23100
2003-04-22	2.52	2.56	2.52	2.52	1800
2003-04-23	2.53	2.68	2.53	2.61	28700
2003-04-24	2.60	2.65	2.54	2.55	9300
2003-04-25	2.52	2.59	2.51	2.51	3200
2003-04-28	2.53	2.60	2.48	2.48	10400
2003-04-29	2.46	2.58	2.46	2.53	12500
2003-04-30	2.55	2.61	2.53	2.58	7400
2003-05-01	2.57	2.61	2.57	2.57	9500
2003-05-02	2.55	2.59	2.50	2.58	9700
2003-05-05	2.55	2.65	2.55	2.65	12300
2003-05-06	2.55	2.60	2.03	2.14	150400
2003-05-07	2.18	2.20	2.11	2.13	74700
2003-05-08	2.15	2.15	2.10	2.13	5300
2003-05-09	2.12	2.16	2.12	2.16	3800
2003-05-12	2.17	2.18	2.13	2.15	41400
2003-05-13	2.25	2.27	2.18	2.25	43700
2003-05-14	2.26	2.28	2.22	2.24	5300
2003-05-15	2.23	2.30	2.23	2.25	12400
2003-05-16	2.32	2.43	2.30	2.37	26900
2003-05-19	2.30	2.34	2.26	2.30	13600
2003-05-20	2.31	2.38	2.31	2.36	26500
2003-05-21	2.36	2.50	2.35	2.36	32700
2003-05-22	2.36	2.45	2.36	2.41	48200
2003-05-23	2.36	2.38	2.35	2.36	5100
2003-05-27	2.37	2.45	2.37	2.38	22200
2003-05-28	2.35	2.38	2.32	2.33	24400
2003-05-29	2.31	2.34	2.31	2.33	14300
2003-05-30	2.31	2.34	2.30	2.31	12300
2003-06-02	2.32	2.34	2.29	2.29	12600
2003-06-03	2.29	2.29	2.25	2.26	10300
2003-06-04	2.27	2.34	2.27	2.27	27400
2003-06-05	2.25	2.48	2.25	2.44	15900
2003-06-06	2.45	2.49	2.45	2.46	31800
2003-06-09	2.47	2.47	2.33	2.34	12200
2003-06-10	2.34	2.34	2.22	2.22	70200
2003-06-11	2.20	2.35	2.20	2.29	23900
2003-06-12	2.31	2.33	2.28	2.28	7900
2003-06-13	2.25	2.34	2.25	2.31	11000
2003-06-16	2.31	2.33	2.29	2.32	12500
2003-06-17	2.30	2.38	2.25	2.35	32900
2003-06-18	2.36	2.37	2.33	2.34	15300
2003-06-19	2.33	2.34	2.31	2.34	30900
2003-06-20	2.37	2.37	2.30	2.31	6800
2003-06-23	2.31	2.31	2.21	2.30	22400
2003-06-24	2.30	2.30	2.24	2.30	31000
2003-06-25	2.29	2.33	2.26	2.28	5300
2003-06-26	2.24	2.33	2.24	2.25	38400
2003-06-27	2.23	2.31	2.18	2.27	38000
2003-06-30	2.32	2.32	2.24	2.29	14000
2003-07-01	2.29	2.29	2.20	2.20	6500
2003-07-02	2.25	2.30	2.25	2.29	1500
2003-07-07	2.28	2.35	2.28	2.32	12000
2003-07-08	2.36	2.38	2.30	2.31	11900
2003-07-09	2.30	2.34	2.19	2.32	16500
2003-07-10	2.31	2.31	2.19	2.29	27300
2003-07-11	2.30	2.42	2.30	2.35	44600
2003-07-14	2.55	2.55	2.20	2.25	97300
2003-07-15	2.25	2.32	2.12	2.15	87900
2003-07-16	2.15	2.15	2.11	2.12	6800
2003-07-17	2.08	2.12	2.07	2.07	14600
2003-07-18	2.11	2.11	2.03	2.06	22700
2003-07-21	2.07	2.09	2.00	2.01	15800
2003-07-22	2.04	2.16	2.00	2.09	30400
2003-07-23	2.14	2.16	2.14	2.14	20000
2003-07-24	2.17	2.18	2.14	2.14	4100
2003-07-25	2.16	2.21	2.15	2.15	2500
2003-07-28	2.21	2.22	2.16	2.21	11900
2003-07-29	2.20	2.21	2.15	2.17	25600
2003-07-30	2.18	2.19	2.12	2.15	5300
2003-07-31	2.19	2.19	2.11	2.17	11900
2003-08-01	2.18	2.19	2.17	2.17	9200
2003-08-04	2.05	2.25	2.05	2.06	16300
2003-08-05	2.18	2.25	2.16	2.21	50700
2003-08-06	2.20	2.27	2.18	2.24	10200
2003-08-07	2.24	2.33	2.24	2.28	15300
2003-08-08	2.25	2.30	2.25	2.28	10100
2003-08-11	2.29	2.29	2.24	2.24	3500
2003-08-12	2.16	2.29	2.16	2.26	3400
2003-08-13	2.26	2.27	2.23	2.27	18400
2003-08-14	2.26	2.29	2.21	2.26	8900
2003-08-15	2.25	2.33	2.25	2.32	4200
2003-08-18	2.36	2.50	2.35	2.38	9000
2003-08-19	2.36	2.37	2.36	2.37	2200
2003-08-20	2.41	2.46	2.34	2.46	7400
2003-08-21	2.45	2.60	2.45	2.56	68400
2003-08-22	2.61	2.61	2.42	2.49	20300
2003-08-25	2.50	2.61	2.42	2.44	26600
2003-08-26	2.43	2.43	2.36	2.38	17200
2003-08-27	2.38	2.42	2.36	2.39	23100
2003-08-28	2.39	2.43	2.36	2.43	5700
2003-08-29	2.37	2.45	2.37	2.45	16500
2003-09-02	2.52	2.61	2.45	2.60	51100
2003-09-03	2.64	2.69	2.52	2.66	17800
2003-09-04	2.70	2.70	2.40	2.52	155500
2003-09-05	2.64	2.74	2.53	2.72	538400
2003-09-08	2.74	2.89	2.62	2.67	124800
2003-09-09	2.64	2.71	2.55	2.55	67300
2003-09-10	2.55	2.56	2.45	2.49	11500
2003-09-11	2.48	2.51	2.43	2.46	14800
2003-09-12	2.42	2.49	2.42	2.49	22200
2003-09-15	2.50	2.53	2.41	2.49	14700
2003-09-16	2.49	2.53	2.48	2.48	12400
2003-09-17	2.48	2.56	2.48	2.55	50200
2003-09-18	2.56	2.59	2.47	2.59	60300
2003-09-19	2.55	2.55	2.40	2.43	41100
2003-09-22	2.41	2.45	2.41	2.42	18000
2003-09-23	2.45	2.65	2.40	2.60	144900
2003-09-24	2.60	2.71	2.57	2.63	145700
2003-09-25	2.57	2.67	2.53	2.64	361800
2003-09-26	2.58	2.64	2.50	2.55	68700
2003-09-29	2.65	2.66	2.57	2.62	150900
2003-09-30	2.62	2.63	2.55	2.56	36100
2003-10-01	2.56	2.69	2.55	2.64	28400
2003-10-02	2.64	2.71	2.63	2.63	115400
2003-10-03	2.67	2.73	2.63	2.67	263000
2003-10-06	2.68	2.70	2.64	2.69	14700
2003-10-07	2.67	2.68	2.63	2.66	52300
2003-10-08	2.70	2.70	2.65	2.68	22000
2003-10-09	2.65	3.05	2.65	2.92	253100
2003-10-10	2.99	3.17	2.94	3.14	73200
2003-10-13	3.17	3.17	3.05	3.09	40000
2003-10-14	3.09	3.21	3.01	3.08	624900
2003-10-15	3.05	3.12	3.00	3.02	87600
2003-10-16	3.05	3.16	3.02	3.13	38100
2003-10-17	3.15	3.16	3.05	3.07	26600
2003-10-20	3.07	3.07	2.93	2.94	120200
2003-10-21	2.93	2.94	2.75	2.89	64100
2003-10-22	2.77	2.90	2.68	2.84	33000
2003-10-23	2.75	2.80	2.73	2.76	31000
2003-10-24	2.75	2.80	2.70	2.78	38200
2003-10-27	2.75	2.83	2.69	2.83	30900
2003-10-28	2.85	2.95	2.73	2.92	4000
2003-10-29	2.86	2.88	2.80	2.80	13200
2003-10-30	2.83	2.83	2.80	2.80	8300
2003-10-31	2.80	2.82	2.71	2.77	10800
2003-11-03	2.77	2.83	2.72	2.80	37300
2003-11-04	2.83	3.10	2.83	2.90	642700
2003-11-05	2.93	3.09	2.93	3.08	155500
2003-11-06	3.11	3.35	3.03	3.18	166100
2003-11-07	3.29	3.40	3.10	3.40	103700
2003-11-10	3.35	3.40	3.11	3.17	111400
2003-11-11	3.23	3.23	2.98	3.01	63700
2003-11-12	3.07	3.13	3.05	3.10	40400
2003-11-13	3.10	3.31	3.10	3.24	64400
2003-11-14	3.20	3.23	3.17	3.19	16100
2003-11-17	3.10	3.23	3.03	3.06	31800
2003-11-18	3.10	3.12	3.06	3.09	13400
2003-11-19	3.10	3.10	2.90	2.98	58900
2003-11-20	2.97	2.99	2.91	2.91	11800
2003-11-21	3.00	3.12	2.91	3.00	71100
2003-11-24	3.02	3.08	2.99	3.00	48000
2003-11-25	2.95	3.13	2.95	3.13	145400
2003-11-26	3.11	3.20	3.02	3.02	27100
2003-11-28	3.09	3.27	3.09	3.24	53100
2003-12-01	3.15	3.26	2.92	3.21	126700
2003-12-02	3.24	3.37	3.10	3.26	71000
2003-12-03	3.28	3.28	2.87	2.93	252400
2003-12-04	2.80	2.89	2.70	2.70	212600
2003-12-05	2.70	2.82	2.66	2.66	82800
2003-12-08	2.60	2.75	2.60	2.71	55700
2003-12-09	2.79	2.79	2.68	2.68	39600
2003-12-10	2.48	2.70	2.45	2.59	149300
2003-12-11	2.58	2.60	2.51	2.57	54900
2003-12-12	2.50	2.60	2.50	2.55	24900
2003-12-15	2.63	2.68	2.52	2.54	52000
2003-12-16	2.61	2.61	2.50	2.57	57600
2003-12-17	2.61	2.62	2.51	2.56	111700
2003-12-18	2.54	2.76	2.53	2.72	192900
2003-12-19	2.70	2.71	2.58	2.66	155800
2003-12-22	2.60	2.79	2.60	2.79	108800
2003-12-23	2.70	2.91	2.70	2.88	20500
2003-12-24	2.85	2.90	2.81	2.82	36700
2003-12-26	2.54	2.76	2.53	2.71	10900
2003-12-29	2.57	2.83	2.57	2.78	16300
2003-12-30	2.83	2.85	2.79	2.81	30600
2003-12-31	2.80	2.88	2.73	2.82	245700
2004-01-02	2.83	2.98	2.83	2.87	32700
2004-01-05	2.90	3.16	2.90	3.15	158400
2004-01-06	3.05	3.27	3.05	3.13	167800
2004-01-07	3.20	3.20	3.07	3.11	115500
2004-01-08	3.17	3.33	3.15	3.30	197100
2004-01-09	3.20	3.48	3.16	3.35	181300
2004-01-12	3.35	3.39	3.25	3.31	75300
2004-01-13	3.30	3.30	3.25	3.25	71400
2004-01-14	3.27	3.36	3.11	3.25	133300
2004-01-15	3.33	3.65	3.26	3.37	228400
2004-01-16	3.38	3.42	3.32	3.40	90500
2004-01-20	3.39	3.64	3.32	3.54	329400
2004-01-21	3.45	3.55	3.23	3.26	83300
2004-01-22	3.26	3.31	3.03	3.10	134800
2004-01-23	3.06	3.15	2.86	2.89	231900
2004-01-26	2.89	3.22	2.88	3.21	516300
2004-01-27	3.27	3.27	3.15	3.23	282800
2004-01-28	3.23	3.28	3.10	3.17	239900
2004-01-29	3.10	3.15	3.02	3.04	53800
2004-01-30	3.15	3.18	3.05	3.12	162200
2004-02-02	3.14	3.15	3.06	3.07	25300
2004-02-03	3.03	3.07	2.98	3.01	56600
2004-02-04	3.00	3.06	2.94	2.98	47400
2004-02-05	2.95	3.00	2.90	2.93	64800
2004-02-06	2.95	3.14	2.95	3.07	237300
2004-02-09	3.13	3.13	3.00	3.00	74200
2004-02-10	2.95	3.04	2.85	3.00	8600
2004-02-11	3.02	3.09	2.96	3.09	14300
2004-02-12	3.05	3.09	3.03	3.04	14300
2004-02-13	3.04	3.04	2.99	3.01	15500
2004-02-17	2.87	3.10	2.87	3.03	27100
2004-02-18	3.05	3.09	3.01	3.03	22700
2004-02-19	3.05	3.07	2.99	3.03	15800
2004-02-20	3.00	3.03	2.88	3.02	268000
2004-02-23	3.00	3.00	2.94	3.00	16400
2004-02-24	2.90	2.99	2.90	2.96	16800
2004-02-25	2.98	2.98	2.94	2.95	900
2004-02-26	2.97	3.01	2.96	2.98	29800
2004-02-27	3.00	3.00	2.91	3.00	20900
2004-03-01	3.00	3.03	2.94	3.00	13000
2004-03-02	2.96	2.96	2.90	2.92	28400
2004-03-03	2.88	2.97	2.88	2.97	39000
2004-03-04	2.90	2.97	2.86	2.92	26400
2004-03-05	2.90	2.97	2.90	2.93	13700
2004-03-08	2.94	3.02	2.94	2.95	89300
2004-03-09	2.95	2.95	2.93	2.95	52000
2004-03-10	2.70	2.70	2.13	2.20	1563500
2004-03-11	2.20	2.49	2.20	2.40	1339000
2004-03-12	2.45	2.45	2.33	2.34	62800
2004-03-15	2.30	2.40	2.20	2.21	144100
2004-03-16	2.20	2.27	2.15	2.18	50100
2004-03-17	2.23	2.36	2.23	2.32	107900
2004-03-18	2.34	2.38	2.25	2.38	44600
2004-03-19	2.40	2.40	2.25	2.28	20600
2004-03-22	2.29	2.40	2.18	2.40	54500
2004-03-23	2.37	2.37	2.20	2.25	41400
2004-03-24	2.23	2.30	2.22	2.26	33200
2004-03-25	2.25	2.39	2.23	2.32	85900
2004-03-26	2.40	2.40	2.30	2.34	23800
2004-03-29	2.30	2.42	2.25	2.34	20500
2004-03-30	2.40	2.45	2.30	2.38	35600
2004-03-31	2.35	2.36	2.31	2.31	36100
2004-04-01	2.33	2.37	2.28	2.37	49400
2004-04-02	2.38	2.38	2.29	2.35	27500
2004-04-05	2.36	2.39	2.31	2.36	21700
2004-04-06	2.40	2.40	2.30	2.34	24500
2004-04-07	2.35	2.35	2.27	2.35	28600
2004-04-08	2.37	2.38	2.26	2.26	17400
2004-04-12	2.38	2.38	2.25	2.27	14600
2004-04-13	2.30	2.30	2.23	2.27	15900
2004-04-14	2.26	2.30	2.26	2.27	11100
2004-04-15	2.31	2.32	2.26	2.29	114800
2004-04-16	2.29	2.31	2.29	2.30	19500
2004-04-19	2.29	2.30	2.27	2.29	45200
2004-04-20	2.29	2.32	2.24	2.32	29200
2004-04-21	2.33	2.33	2.27	2.28	7200
2004-04-22	2.28	2.31	2.27	2.31	12100
2004-04-23	2.29	2.30	2.27	2.27	24500
2004-04-26	2.32	2.33	2.24	2.29	177200
2004-04-27	2.25	2.27	2.24	2.26	92800
2004-04-28	2.23	2.23	2.18	2.22	44800
2004-04-29	2.22	2.22	2.15	2.16	55200
2004-04-30	2.14	2.23	2.14	2.18	73800
2004-05-03	2.17	2.23	2.17	2.20	112700
2004-05-04	2.17	2.19	2.12	2.16	28800
2004-05-05	2.13	2.19	2.11	2.11	45100
2004-05-06	2.12	2.12	1.95	1.95	212200
2004-05-07	1.36	1.42	1.12	1.19	2021600
2004-05-10	1.20	1.23	1.10	1.16	217500
2004-05-11	1.16	1.20	0.97	1.01	617000
2004-05-12	0.98	1.03	0.98	1.02	151100
2004-05-13	1.03	1.03	0.94	0.96	259700
2004-05-14	0.95	1.02	0.95	1.01	186500
2004-05-17	0.99	1.16	0.97	1.11	538200
2004-05-18	1.11	1.17	1.03	1.05	260400
2004-05-19	1.14	1.17	1.05	1.09	76200
2004-05-20	1.13	1.16	1.07	1.11	97500
2004-05-21	1.05	1.15	1.05	1.06	42100
2004-05-24	1.05	1.11	1.00	1.03	27600
2004-05-25	1.05	1.06	0.98	1.06	138600
2004-05-26	1.10	1.14	1.02	1.14	161400
2004-05-27	1.15	1.19	1.08	1.19	476200
2004-05-28	1.20	1.24	1.13	1.22	449100
2004-06-01	1.20	1.20	1.13	1.17	63800
2004-06-02	1.18	1.18	1.04	1.09	112600
2004-06-03	1.12	1.15	1.08	1.11	65500
2004-06-04	1.01	1.11	1.01	1.09	32400
2004-06-07	1.11	1.13	1.07	1.11	33400
2004-06-08	1.24	1.24	1.05	1.10	80100
2004-06-09	1.12	1.12	1.06	1.07	37800
2004-06-10	1.06	1.08	1.04	1.05	12000
2004-06-14	1.03	1.05	1.01	1.01	42400
2004-06-15	1.01	1.05	0.99	0.99	69700
2004-06-16	0.97	1.02	0.97	0.98	28100
2004-06-17	1.00	1.02	0.99	0.99	9800
2004-06-18	1.01	1.03	0.93	0.95	40300
2004-06-21	0.80	1.02	0.75	0.96	159200
2004-06-22	0.95	0.99	0.93	0.95	76700
2004-06-23	0.95	1.03	0.95	0.96	73100
2004-06-24	1.02	1.02	0.98	0.99	5400
2004-06-25	0.99	1.02	0.99	1.00	7400
2004-06-28	1.00	1.03	0.98	0.98	31400
2004-06-29	0.95	1.05	0.95	1.01	32100
2004-06-30	1.03	1.10	1.01	1.10	28100
2004-07-01	1.03	1.04	1.02	1.04	124900
2004-07-02	1.05	1.07	1.03	1.05	33100
2004-07-06	1.05	1.06	1.01	1.03	30700
2004-07-07	1.03	1.07	1.01	1.03	12300
2004-07-08	1.05	1.06	1.03	1.04	4500
2004-07-09	1.05	1.08	1.02	1.05	7500
2004-07-12	1.05	1.10	1.04	1.06	14900
2004-07-13	1.09	1.11	1.05	1.09	7300
2004-07-14	1.04	1.10	1.04	1.06	14200
2004-07-15	1.05	1.10	1.04	1.07	12000
2004-07-16	1.03	1.15	1.03	1.13	27300
2004-07-19	1.15	1.18	1.13	1.15	36000
2004-07-20	1.13	1.15	1.09	1.11	30300
2004-07-21	1.08	1.21	1.08	1.13	13100
2004-07-22	1.10	1.21	1.09	1.15	36100
2004-07-23	1.11	1.12	1.06	1.08	20700
2004-07-26	0.97	1.11	0.95	1.04	57800
2004-07-27	1.03	1.13	1.02	1.05	22700
2004-07-28	1.02	1.09	1.02	1.09	53800
2004-07-29	1.06	1.20	1.02	1.17	73300
2004-07-30	1.14	1.14	1.04	1.13	80900
2004-08-02	1.05	1.08	1.03	1.06	1200
2004-08-03	1.05	1.13	1.05	1.11	9500
2004-08-04	1.11	1.16	1.11	1.16	7400
2004-08-05	1.17	1.18	1.13	1.18	7700
2004-08-06	1.25	1.26	1.14	1.20	35700
2004-08-09	1.19	1.19	1.11	1.11	6300
2004-08-10	1.12	1.14	1.11	1.12	14100
2004-08-11	1.09	1.13	1.08	1.12	7500
2004-08-12	1.09	1.14	1.08	1.08	9700
2004-08-16	1.07	1.07	1.04	1.05	84500
2004-08-17	1.04	1.04	1.03	1.04	50600
2004-08-18	1.04	1.07	1.03	1.05	28700
2004-08-19	1.11	1.11	1.06	1.07	49200
2004-08-20	1.11	1.13	1.10	1.13	147300
2004-08-23	1.11	1.13	1.10	1.13	132800
2004-08-24	1.15	1.15	1.12	1.13	9600
2004-08-25	1.11	1.18	1.06	1.17	217100
2004-08-26	1.20	1.20	1.06	1.12	30500
2004-08-27	1.14	1.14	1.10	1.14	56800
2004-08-30	1.12	1.13	0.98	1.04	380800
2004-08-31	1.06	1.06	1.00	1.03	103500
2004-09-01	1.03	1.15	1.01	1.13	26500
2004-09-02	1.11	1.11	0.98	1.06	68000
2004-09-03	1.01	1.11	1.01	1.10	92800
2004-09-07	1.13	1.15	1.10	1.15	124300
2004-09-08	1.03	1.11	1.03	1.10	586200
2004-09-09	1.09	1.13	1.04	1.12	267800
2004-09-10	1.13	1.16	1.11	1.16	15400
2004-09-13	1.12	1.16	1.11	1.15	5900
2004-09-14	1.12	1.15	1.12	1.15	15400
2004-09-15	1.10	1.15	1.10	1.12	8300
2004-09-16	1.13	1.13	1.11	1.11	6300
2004-09-17	1.11	1.11	1.09	1.10	13200
2004-09-20	1.10	1.10	1.04	1.08	70300
2004-09-21	1.05	1.09	1.04	1.07	14600
2004-09-22	1.05	1.06	1.05	1.05	10100
2004-09-23	1.06	1.08	1.06	1.07	1300
2004-09-24	1.06	1.08	1.05	1.07	1700
2004-09-27	1.05	1.07	1.05	1.07	1600
2004-09-28	1.05	1.06	1.04	1.05	12700
2004-09-29	1.06	1.06	1.05	1.06	17000
2004-09-30	1.00	1.16	1.00	1.16	72700
2004-10-01	1.11	1.16	1.10	1.15	19600
2004-10-04	1.10	1.15	1.10	1.14	900
2004-10-05	1.15	1.18	1.13	1.13	54000
2004-10-06	1.06	1.18	1.06	1.15	25800
2004-10-07	1.15	1.15	1.15	1.15	700
2004-10-08	1.12	1.14	1.09	1.09	7500
2004-10-11	1.11	1.11	1.10	1.10	3800
2004-10-13	1.08	1.08	1.08	1.08	300
2004-10-14	1.10	1.12	1.09	1.09	3300
2004-10-15	1.09	1.09	1.09	1.09	400
2004-10-18	1.09	1.09	1.07	1.08	3300
2004-10-19	1.11	1.11	1.07	1.09	3900
2004-10-20	1.06	1.14	1.06	1.14	25000
2004-10-21	1.12	1.14	1.12	1.14	8000
2004-10-22	1.15	1.15	1.09	1.10	42200
2004-10-25	1.10	1.11	1.10	1.11	5100
2004-10-26	1.14	1.14	1.11	1.11	3800
2004-10-27	1.11	1.12	1.11	1.11	1900
2004-10-29	1.12	1.12	1.11	1.12	2900
2004-11-01	1.12	1.12	1.10	1.10	4500
2004-11-02	1.15	1.47	1.15	1.40	1010600
2004-11-03	1.47	1.47	1.33	1.34	107300
2004-11-04	1.34	1.36	1.29	1.33	63000
2004-11-05	1.33	1.46	1.32	1.44	55300
2004-11-08	1.49	1.50	1.39	1.44	59000
2004-11-09	1.40	1.45	1.38	1.42	16300
2004-11-10	1.41	1.42	1.36	1.40	28700
2004-11-11	1.41	1.41	1.31	1.34	17700
2004-11-12	1.34	1.42	1.34	1.35	19600
2004-11-15	1.30	1.39	1.30	1.38	8400
2004-11-16	1.45	1.50	1.41	1.43	35800
2004-11-17	1.41	1.47	1.38	1.38	80300
2004-11-18	1.36	1.38	1.31	1.32	62700
2004-11-19	1.33	1.37	1.32	1.32	59000
2004-11-22	1.36	1.41	1.32	1.39	43200
2004-11-23	1.32	1.38	1.32	1.36	34400
2004-11-24	1.45	1.45	1.32	1.40	30600
2004-11-26	1.42	1.42	1.39	1.39	2300
2004-11-29	1.41	1.59	1.39	1.59	782200
2004-11-30	1.64	1.78	1.53	1.76	492800
2004-12-01	1.95	2.36	1.76	1.84	688500
2004-12-02	1.87	1.87	1.74	1.79	251100
2004-12-03	1.78	1.80	1.72	1.75	215800
2004-12-06	2.00	2.01	1.72	1.85	125200
2004-12-07	1.83	1.83	1.77	1.78	74000
2004-12-08	1.78	1.81	1.73	1.75	167600
2004-12-09	1.75	1.76	1.67	1.67	25500
2004-12-10	1.58	1.72	1.58	1.72	37800
2004-12-13	1.68	1.86	1.65	1.73	149800
2004-12-14	1.80	1.92	1.68	1.69	52800
2004-12-15	1.69	1.72	1.63	1.65	57600
2004-12-16	1.56	1.73	1.56	1.70	18300
2004-12-17	1.75	1.75	1.70	1.74	21800
2004-12-20	1.71	1.76	1.70	1.70	28400
2004-12-21	1.94	1.94	1.70	1.74	69200
2004-12-22	1.72	1.73	1.64	1.64	29800
2004-12-23	1.74	1.80	1.69	1.75	20100
2004-12-27	1.85	1.86	1.71	1.85	49700
2004-12-28	1.95	1.99	1.75	1.91	54000
2004-12-29	1.90	1.99	1.83	1.97	112900
2004-12-30	1.93	2.00	1.86	1.99	68800
2004-12-31	1.99	2.00	1.97	2.00	34600
2005-01-03	2.00	2.00	1.75	1.83	79400
2005-01-04	1.78	1.96	1.65	1.79	127500
2005-01-05	1.76	1.89	1.75	1.83	133000
2005-01-06	1.84	1.86	1.71	1.74	63900
2005-01-07	1.81	1.81	1.69	1.75	17800
2005-01-10	1.67	1.85	1.67	1.79	49600
2005-01-11	1.79	1.80	1.66	1.67	72400
2005-01-12	1.65	1.85	1.65	1.81	24000
2005-01-13	1.85	1.85	1.75	1.75	30100
2005-01-14	1.74	1.86	1.70	1.85	89100
2005-01-18	1.90	1.90	1.81	1.84	10000
2005-01-19	1.80	1.88	1.80	1.85	76200
2005-01-20	1.79	1.80	1.74	1.75	33200
2005-01-21	1.74	1.81	1.74	1.79	26800
2005-01-24	1.77	1.77	1.70	1.71	121400
2005-01-25	1.92	1.92	1.72	1.80	50100
2005-01-26	1.77	1.77	1.67	1.68	38500
2005-01-27	1.68	1.70	1.63	1.67	83000
2005-01-28	1.68	1.72	1.64	1.69	15100
2005-01-31	1.69	1.80	1.68	1.77	46700
2005-02-01	1.73	1.75	1.70	1.71	21400
2005-02-02	1.70	1.75	1.60	1.65	156800
2005-02-03	1.61	1.75	1.61	1.75	80600
2005-02-04	1.75	1.78	1.70	1.72	13200
2005-02-07	1.76	1.77	1.70	1.73	309500
2005-02-08	1.80	1.80	1.72	1.77	32900
2005-02-09	1.72	1.76	1.72	1.72	24700
2005-02-10	1.66	1.77	1.66	1.75	122800
2005-02-11	1.78	1.82	1.72	1.74	50500
2005-02-14	1.78	1.79	1.73	1.74	6300
2005-02-15	1.78	1.84	1.74	1.84	15800
2005-02-16	1.84	1.94	1.80	1.84	45800
2005-02-17	1.82	1.87	1.80	1.81	40700
2005-02-18	1.83	1.83	1.76	1.79	5500
2005-02-22	1.84	1.94	1.78	1.85	40200
2005-02-23	1.80	1.83	1.78	1.82	4500
2005-02-24	1.80	1.90	1.80	1.89	15500
2005-02-25	1.84	1.89	1.82	1.89	22000
2005-02-28	1.86	2.00	1.86	1.93	53600
2005-03-01	1.97	2.13	1.97	2.02	118900
2005-03-02	2.01	2.05	1.86	1.94	50200
2005-03-03	2.01	2.20	1.94	1.94	1208900
2005-03-04	1.98	2.03	1.91	1.99	173100
2005-03-07	1.98	2.00	1.86	1.90	285600
2005-03-08	1.90	1.90	1.87	1.88	81300
2005-03-09	1.86	1.90	1.86	1.89	51700
2005-03-10	1.85	1.90	1.85	1.90	54200
2005-03-11	1.93	1.97	1.89	1.90	92400
2005-03-14	1.88	1.95	1.85	1.88	68400
2005-03-15	1.73	1.95	1.70	1.87	57700
2005-03-16	1.82	1.85	1.80	1.83	2200
2005-03-17	1.83	1.94	1.78	1.91	22200
2005-03-18	1.92	1.95	1.89	1.91	24500
2005-03-21	1.91	1.91	1.86	1.91	8700
2005-03-22	1.90	1.92	1.82	1.84	3500
2005-03-23	1.72	1.85	1.72	1.79	34400
2005-03-24	1.85	1.90	1.80	1.83	13000
2005-03-28	1.81	1.88	1.80	1.80	14500
2005-03-29	1.78	1.85	1.76	1.78	9900
2005-03-30	1.80	1.82	1.80	1.81	8400
2005-03-31	1.81	1.88	1.79	1.88	9400
2005-04-01	1.83	1.83	1.79	1.81	2300
2005-04-04	1.81	1.81	1.71	1.71	14000
2005-04-05	1.73	1.74	1.69	1.72	33400
2005-04-06	1.73	1.75	1.71	1.71	2400
2005-04-07	1.69	1.73	1.68	1.68	21700
2005-04-08	1.64	1.72	1.64	1.67	60100
2005-04-11	1.70	1.70	1.68	1.69	400
2005-04-12	1.65	1.69	1.59	1.69	38300
2005-04-13	1.60	1.67	1.60	1.64	15500
2005-04-14	1.62	1.64	1.62	1.64	800
2005-04-15	1.62	1.63	1.59	1.60	34600
2005-04-18	1.48	1.64	1.46	1.55	30600
2005-04-19	1.56	1.65	1.56	1.65	26600
2005-04-20	1.69	1.76	1.65	1.69	24900
2005-04-21	1.71	1.80	1.71	1.80	13900
2005-04-22	1.75	1.78	1.74	1.77	5700
2005-04-25	1.74	1.80	1.72	1.75	2000
2005-04-26	1.74	1.78	1.74	1.75	1200
2005-04-27	1.82	1.82	1.76	1.79	5800
2005-04-28	1.77	1.79	1.73	1.73	10500
2005-04-29	1.55	1.86	1.55	1.86	27800
2005-05-02	1.86	1.86	1.75	1.76	10100
2005-05-03	1.87	1.96	1.87	1.96	32600
2005-05-04	1.98	1.98	1.89	1.93	24800
2005-05-05	1.88	1.93	1.88	1.92	5800
2005-05-06	1.91	1.91	1.88	1.90	10200
2005-05-09	1.85	1.92	1.85	1.92	5900
2005-05-10	1.90	1.97	1.90	1.94	12100
2005-05-11	1.95	1.97	1.93	1.93	2800
2005-05-12	1.92	1.98	1.92	1.98	6800
2005-05-13	2.03	2.03	1.94	1.96	5500
2005-05-16	1.98	2.08	1.95	2.07	32200
2005-05-17	2.01	2.03	1.99	2.02	9000
2005-05-18	2.03	2.06	1.95	1.95	92700
2005-05-19	1.93	2.00	1.89	1.98	14800
2005-05-20	1.96	1.96	1.85	1.87	22800
2005-05-23	1.76	1.94	1.76	1.92	2100
2005-05-24	1.91	1.99	1.89	1.92	23300
2005-05-25	2.03	2.08	1.97	2.03	98500
2005-05-26	2.05	2.09	1.93	2.08	76100
2005-05-27	2.09	2.25	2.09	2.21	83900
2005-05-31	2.21	2.21	2.07	2.19	26200
2005-06-01	2.20	2.20	2.12	2.18	8200
2005-06-02	2.13	2.14	2.01	2.10	36900
2005-06-03	2.07	2.07	2.00	2.04	13100
2005-06-06	1.98	2.02	1.98	2.01	12700
2005-06-07	2.06	2.15	2.02	2.08	10200
2005-06-08	2.06	2.12	2.03	2.10	5200
2005-06-09	2.05	2.10	2.03	2.03	11200
2005-06-10	2.06	2.06	2.04	2.04	1200
2005-06-13	2.15	2.15	1.95	2.00	10100
2005-06-14	2.05	2.11	1.98	2.08	8700
2005-06-15	2.06	2.09	2.02	2.06	4900
2005-06-16	1.93	2.20	1.93	2.20	20600
2005-06-17	2.17	2.23	2.14	2.21	20600
2005-06-20	2.24	2.27	2.16	2.20	7400
2005-06-21	2.14	2.20	2.11	2.13	6900
2005-06-22	1.90	2.23	1.90	2.15	113900
2005-06-23	2.11	2.20	2.10	2.16	8100
2005-06-24	2.11	2.18	2.07	2.07	6400
2005-06-27	2.08	2.10	2.03	2.10	23700
2005-06-28	2.11	2.20	2.06	2.16	21400
2005-06-29	2.11	2.23	2.11	2.21	46200
2005-06-30	2.21	2.23	2.19	2.22	32600
2005-07-01	2.20	2.22	2.19	2.21	6000
2005-07-05	2.14	2.30	2.14	2.22	27900
2005-07-06	2.29	2.29	2.24	2.26	14600
2005-07-07	2.26	2.35	2.21	2.28	26900
2005-07-08	2.25	2.32	2.25	2.31	16200
2005-07-11	2.30	2.31	2.27	2.29	17900
2005-07-12	2.31	2.37	2.21	2.21	9600
2005-07-13	2.20	2.32	2.20	2.32	8700
2005-07-14	2.40	2.50	2.35	2.42	71600
2005-07-15	2.44	2.46	2.37	2.45	13100
2005-07-18	2.45	2.56	2.45	2.46	75500
2005-07-19	2.45	2.48	2.37	2.48	23800
2005-07-20	2.45	2.47	2.42	2.47	16400
2005-07-21	2.43	2.48	2.42	2.46	11600
2005-07-22	2.43	2.48	2.43	2.43	9200
2005-07-25	2.43	2.47	2.35	2.42	13000
2005-07-26	2.59	2.59	2.38	2.42	29600
2005-07-27	2.42	2.55	2.41	2.49	51200
2005-07-28	2.45	2.49	2.43	2.48	9400
2005-07-29	2.48	2.48	2.45	2.45	25200
2005-08-01	2.41	2.44	2.33	2.40	14500
2005-08-02	2.56	2.56	2.39	2.45	3200
2005-08-03	2.43	2.45	2.37	2.37	6800
2005-08-04	2.40	2.44	2.38	2.44	2400
2005-08-05	2.43	2.43	2.35	2.39	14100
2005-08-08	2.34	2.34	2.30	2.33	7700
2005-08-09	2.30	2.30	2.21	2.22	25600
2005-08-10	2.22	2.22	1.95	2.08	34300
2005-08-11	1.98	2.22	1.98	2.21	14500
2005-08-12	2.13	2.22	2.11	2.18	4200
2005-08-15	2.09	2.14	2.09	2.10	16400
2005-08-16	2.11	2.13	2.10	2.12	7400
2005-08-17	2.02	2.11	2.02	2.06	21000
2005-08-18	2.04	2.06	2.04	2.04	8700
2005-08-19	2.04	2.09	2.04	2.06	10900
2005-08-22	2.06	2.13	2.03	2.07	18900
2005-08-23	2.11	2.20	2.10	2.16	4400
2005-08-24	2.17	2.21	2.14	2.21	3800
2005-08-25	2.23	2.30	2.22	2.22	10800
2005-08-26	2.22	2.26	2.22	2.25	5300
2005-08-29	2.21	2.23	2.17	2.21	2900
2005-08-30	2.16	2.19	2.14	2.14	8900
2005-08-31	2.13	2.23	2.13	2.22	8200
2005-09-01	2.24	2.30	2.17	2.17	2300
2005-09-02	2.16	2.16	2.11	2.12	35300
2005-09-06	2.12	2.19	2.11	2.14	5400
2005-09-07	2.10	2.41	2.10	2.41	32600
2005-09-08	2.43	2.43	2.31	2.31	10300
2005-09-09	2.30	2.43	2.30	2.42	3200
2005-09-12	2.43	2.43	2.23	2.33	19800
2005-09-13	2.35	2.37	2.30	2.36	1900
2005-09-14	2.32	2.35	2.29	2.29	1900
2005-09-15	2.29	2.39	2.29	2.39	2300
2005-09-16	2.35	2.35	2.31	2.31	5000
2005-09-19	2.30	2.32	2.24	2.26	13300
2005-09-20	2.31	2.40	2.29	2.35	6000
2005-09-21	2.25	2.41	2.25	2.41	7500
2005-09-22	2.42	2.45	2.30	2.42	38400
2005-09-23	2.40	2.40	2.34	2.38	8300
2005-09-26	2.29	2.39	2.29	2.37	21400
2005-09-27	2.31	2.37	2.27	2.37	2500
2005-09-28	2.33	2.40	2.32	2.38	1900
2005-09-29	2.28	2.43	2.28	2.42	23900
2005-09-30	2.33	2.44	2.33	2.43	45200
2005-10-03	2.40	2.40	2.37	2.37	1900
2005-10-04	2.36	2.36	2.30	2.31	8300
2005-10-05	2.27	2.32	2.27	2.31	22800
2005-10-06	2.29	2.31	2.25	2.30	11500
2005-10-07	2.25	2.43	2.25	2.43	7400
2005-10-10	2.42	2.43	2.39	2.40	2800
2005-10-11	2.39	2.39	2.15	2.34	6800
2005-10-12	2.34	2.38	2.34	2.36	5200
2005-10-13	2.57	2.57	2.31	2.37	18100
2005-10-14	2.27	2.36	2.27	2.33	3500
2005-10-17	2.33	2.33	2.25	2.29	4000
2005-10-18	2.24	2.27	2.23	2.25	6000
2005-10-19	2.26	2.27	2.14	2.27	28400
2005-10-20	2.25	2.25	2.20	2.25	12200
2005-10-21	2.25	2.25	2.16	2.22	5600
2005-10-24	2.15	2.22	2.15	2.22	17400
2005-10-25	2.16	2.22	2.12	2.17	30000
2005-10-26	2.17	2.22	2.17	2.20	3400
2005-10-27	2.18	2.19	2.17	2.17	3600
2005-10-28	2.10	2.20	2.10	2.19	37900
2005-10-31	2.05	2.19	2.03	2.19	4700
2005-11-01	2.18	2.18	2.12	2.13	3300
2005-11-02	2.07	2.35	2.07	2.26	80700
2005-11-03	2.25	2.38	2.24	2.27	31200
2005-11-07	2.23	2.35	2.21	2.34	5100
2005-11-08	2.29	2.35	2.28	2.31	3000
2005-11-09	2.35	2.44	2.31	2.40	109500
2005-11-10	2.40	2.40	2.28	2.40	7400
2005-11-11	2.40	2.43	2.39	2.40	23200
2005-11-14	2.41	2.49	2.41	2.43	29600
2005-11-15	2.54	2.54	2.32	2.37	10500
2005-11-16	2.43	2.48	2.38	2.43	6400
2005-11-17	2.44	2.45	2.39	2.43	11800
2005-11-18	2.43	2.44	2.37	2.37	3100
2005-11-21	2.36	2.37	2.35	2.35	5500
2005-11-22	2.28	2.34	2.25	2.34	2000
2005-11-23	2.33	2.34	2.27	2.31	15800
2005-11-25	2.23	2.32	2.23	2.31	3000
2005-11-28	2.34	2.43	2.28	2.43	24300
2005-11-29	2.37	2.37	2.33	2.33	500
2005-11-30	2.34	2.45	2.26	2.34	20500
2005-12-01	2.44	2.58	2.35	2.56	96400
2005-12-02	2.59	2.64	2.50	2.58	22200
2005-12-05	2.60	2.82	2.60	2.80	92900
2005-12-06	2.75	2.89	2.72	2.83	40100
2005-12-07	2.83	2.92	2.81	2.85	69300
2005-12-08	2.88	3.02	2.88	2.94	86200
2005-12-09	3.04	3.04	2.90	3.00	30300
2005-12-12	3.04	3.17	2.99	3.17	77500
2005-12-13	3.20	3.25	3.06	3.12	41600
2005-12-14	3.05	3.12	2.95	3.10	41700
2005-12-15	3.07	3.10	3.04	3.10	5200
2005-12-16	3.10	3.17	2.93	3.09	72200
2005-12-19	3.06	3.06	2.98	3.01	27900
2005-12-20	2.93	3.12	2.90	3.09	40400
2005-12-21	3.08	3.21	3.03	3.13	25400
2005-12-22	3.12	3.17	3.06	3.07	12700
2005-12-23	3.07	3.10	3.01	3.10	15800
2005-12-27	3.04	3.05	2.98	3.02	11100
2005-12-28	3.14	3.16	3.05	3.07	20200
2005-12-29	3.07	3.13	3.03	3.09	12600
2005-12-30	3.08	3.40	3.05	3.14	55600
2006-01-03	3.25	3.25	3.07	3.19	37600
2006-01-04	3.12	3.17	3.08	3.13	15700
2006-01-05	3.05	3.23	3.05	3.22	54600
2006-01-06	3.29	3.37	3.17	3.37	42100
2006-01-09	3.37	3.37	3.26	3.33	34400
2006-01-10	3.21	3.55	3.21	3.52	118100
2006-01-11	3.50	3.61	3.40	3.43	66500
2006-01-12	3.59	3.59	3.40	3.50	26400
2006-01-13	3.55	3.55	3.41	3.49	25800
2006-01-17	3.46	3.49	3.33	3.39	44900
2006-01-18	3.30	3.40	3.26	3.39	40600
2006-01-19	3.45	3.51	3.40	3.44	19400
2006-01-20	3.32	3.46	3.32	3.40	25800
2006-01-23	3.36	3.47	3.26	3.27	45700
2006-01-24	3.23	3.42	3.23	3.42	28800
2006-01-25	3.48	3.52	3.39	3.48	19100
2006-01-26	3.48	3.48	3.38	3.46	27600
2006-01-27	3.46	3.46	3.34	3.36	10000
2006-01-30	3.39	3.43	3.34	3.42	43500
2006-01-31	3.36	3.42	3.36	3.39	16900
2006-02-01	3.44	3.45	3.34	3.43	18300
2006-02-02	3.46	3.46	3.28	3.33	25000
2006-02-03	3.29	3.31	3.22	3.28	17400
2006-02-06	3.30	3.34	3.15	3.25	67100
2006-02-07	3.21	3.23	3.13	3.17	24800
2006-02-08	3.20	3.30	3.05	3.17	22700
2006-02-09	3.09	3.18	3.09	3.15	5500
2006-02-10	3.15	3.19	3.12	3.12	2800
2006-02-13	3.02	3.19	3.02	3.14	7800
2006-02-14	3.01	3.21	3.01	3.21	12700
2006-02-15	3.22	3.23	3.13	3.15	16700
2006-02-16	3.15	3.22	3.12	3.20	10200
2006-02-17	3.09	3.36	3.09	3.36	22500
2006-02-21	3.26	3.30	3.17	3.18	5500
2006-02-22	3.29	3.33	3.19	3.27	36700
2006-02-23	3.27	3.33	3.22	3.30	9500
2006-02-24	3.29	3.35	3.24	3.33	23000
2006-02-27	3.33	3.38	3.27	3.27	39300
2006-02-28	3.35	3.62	3.34	3.56	71200
2006-03-01	3.58	3.80	3.58	3.75	170000
2006-03-02	3.80	3.80	3.62	3.69	58500
2006-03-03	3.67	3.69	3.62	3.62	21000
2006-03-06	3.66	3.69	3.62	3.64	28100
2006-03-07	3.62	3.63	3.60	3.60	9800
2006-03-08	3.69	3.69	3.60	3.61	1674400
2006-03-09	3.60	3.69	3.60	3.60	41700
2006-03-10	3.64	3.65	3.59	3.61	35800
2006-03-13	3.64	3.64	3.60	3.62	22600
2006-03-14	3.60	3.64	3.60	3.61	20700
2006-03-15	3.67	3.69	3.60	3.64	29000
2006-03-16	3.61	3.64	3.53	3.60	26400
2006-03-17	3.55	3.60	3.55	3.56	5000
2006-03-20	3.52	3.61	3.52	3.60	22800
2006-03-21	3.56	3.56	3.51	3.55	23500
2006-03-22	3.60	3.60	3.51	3.56	16200
2006-03-23	3.56	3.57	3.55	3.56	10200
2006-03-24	3.59	3.69	3.59	3.69	27400
2006-03-27	3.71	3.91	3.69	3.69	36300
2006-03-28	3.63	3.84	3.63	3.75	38000
2006-03-29	3.75	3.76	3.71	3.75	20400
2006-03-30	3.75	3.80	3.75	3.79	17600
2006-03-31	3.76	3.78	3.71	3.78	13100
2006-04-03	3.87	3.87	3.66	3.71	43000
2006-04-04	3.74	3.76	3.66	3.71	26500
2006-04-05	3.65	3.70	3.53	3.68	27000
2006-04-06	3.69	3.78	3.69	3.77	12600
2006-04-07	3.78	3.81	3.65	3.73	39000
2006-04-10	3.76	3.76	3.60	3.70	19500
2006-04-11	3.73	3.73	3.61	3.66	8500
2006-04-12	3.66	3.66	3.62	3.66	9400
2006-04-13	3.60	3.66	3.60	3.61	10600
2006-04-17	3.55	3.68	3.55	3.66	23800
2006-04-18	3.67	3.69	3.63	3.68	14500
2006-04-19	3.75	3.75	3.43	3.68	29500
2006-04-20	3.68	3.69	3.63	3.68	26000
2006-04-21	3.77	3.77	3.61	3.66	20200
2006-04-24	3.58	3.61	3.53	3.54	31100
2006-04-25	3.60	3.61	3.52	3.57	28700
2006-04-26	3.61	3.72	3.54	3.59	16000
2006-04-27	3.50	3.67	3.50	3.64	8100
2006-04-28	3.63	3.71	3.61	3.71	7900
2006-05-01	3.61	3.77	3.60	3.71	18500
2006-05-02	3.69	3.73	3.69	3.73	13700
2006-05-03	3.72	3.76	3.70	3.75	15900
2006-05-04	3.75	3.76	3.66	3.68	13400
2006-05-05	3.70	3.76	3.64	3.76	4300
2006-05-08	3.76	3.79	3.69	3.77	22400
2006-05-09	3.59	4.02	3.59	4.01	38500
2006-05-10	3.97	4.00	3.94	4.00	28500
2006-05-11	4.00	4.00	3.85	3.97	22400
2006-05-12	3.98	4.00	3.92	3.95	13900
2006-05-15	4.00	4.00	3.85	3.87	12500
2006-05-16	3.98	4.05	3.88	4.04	40800
2006-05-17	4.13	4.13	3.83	3.89	27300
2006-05-18	3.95	3.98	3.85	3.85	18100
2006-05-19	3.90	3.99	3.81	3.91	27700
2006-05-22	3.93	3.97	3.83	3.85	17400
2006-05-23	3.91	4.00	3.91	4.00	38000
2006-05-24	4.00	4.06	3.77	3.84	62100
2006-05-25	3.91	3.97	3.82	3.97	102600
2006-05-26	3.92	4.03	3.92	4.00	82300
2006-05-30	4.05	4.09	3.98	3.99	17900
2006-05-31	3.96	4.01	3.94	3.99	8100
2006-06-01	3.80	4.02	3.80	3.99	8300
2006-06-02	4.10	4.10	3.95	3.95	12900
2006-06-05	3.99	4.00	3.94	3.97	15700
2006-06-06	3.91	3.92	3.85	3.85	17100
2006-06-07	3.81	3.91	3.81	3.84	16200
2006-06-08	3.80	3.85	3.55	3.73	31500
2006-06-09	3.62	3.74	3.57	3.64	27200
2006-06-12	3.72	3.72	3.46	3.50	31500
2006-06-13	3.41	3.41	3.24	3.34	53200
2006-06-14	3.35	3.46	3.35	3.43	25300
2006-06-15	3.46	3.85	3.46	3.81	19700
2006-06-16	3.75	3.78	3.68	3.76	5000
2006-06-19	3.70	3.70	3.61	3.65	5100
2006-06-20	3.56	3.60	3.48	3.56	15500
2006-06-21	3.57	3.62	3.53	3.56	2700
2006-06-22	3.57	3.59	3.56	3.59	4100
2006-06-23	3.56	3.70	3.56	3.68	10300
2006-06-26	3.65	3.67	3.63	3.66	6900
2006-06-27	3.50	3.74	3.47	3.60	6700
2006-06-28	3.60	3.60	3.53	3.53	900
2006-06-29	3.60	3.79	3.60	3.78	8800
2006-07-03	3.67	4.00	3.67	4.00	27000
2006-07-05	3.99	4.06	3.99	4.00	79800
2006-07-06	3.98	4.01	3.96	3.96	15600
2006-07-07	3.91	4.03	3.91	3.99	79200
2006-07-10	4.06	4.06	3.91	3.93	19800
2006-07-11	4.00	4.00	3.88	3.89	10900
2006-07-12	3.88	4.03	3.88	3.92	18800
2006-07-13	3.98	4.00	3.91	3.99	10500
2006-07-14	3.96	3.96	3.96	3.96	1300
2006-07-17	4.01	4.01	3.87	3.88	10800
2006-07-18	3.92	3.94	3.89	3.90	3100
2006-07-19	3.88	3.90	3.84	3.87	22700
2006-07-20	3.88	3.88	3.81	3.81	4300
2006-07-21	3.77	3.92	3.77	3.87	35300
2006-07-24	3.85	3.90	3.85	3.89	26600
2006-07-25	3.81	3.88	3.80	3.88	23100
2006-07-26	3.84	3.90	3.84	3.89	8900
2006-07-27	3.90	3.91	3.88	3.88	38600
2006-07-28	3.97	3.97	3.88	3.94	4200
2006-07-31	3.91	3.93	3.91	3.93	16500
2006-08-01	3.91	3.92	3.88	3.90	14600
2006-08-02	3.90	3.94	3.90	3.91	37200
2006-08-03	3.94	3.95	3.93	3.95	12500
2006-08-04	3.91	3.93	3.90	3.91	30800
2006-08-07	3.99	3.99	3.88	3.90	37900
2006-08-08	3.91	3.96	3.91	3.96	2200
2006-08-10	3.93	3.95	3.90	3.92	8600
2006-08-11	3.90	3.97	3.90	3.94	3200
2006-08-14	3.69	3.94	3.69	3.90	31400
2006-08-15	3.91	3.97	3.91	3.95	35000
2006-08-16	3.98	3.99	3.95	3.96	7400
2006-08-17	3.98	3.98	3.92	3.95	44700
2006-08-18	3.93	3.96	3.93	3.95	3400
2006-08-21	4.00	4.00	3.95	3.99	25100
2006-08-22	3.95	3.99	3.95	3.96	8300
2006-08-23	4.00	4.02	3.95	3.95	6100
2006-08-24	3.95	3.97	3.93	3.97	12500
2006-08-25	4.02	4.03	3.93	4.03	89500
2006-08-28	4.03	4.03	3.92	3.94	29900
2006-08-29	3.90	3.92	3.86	3.92	25400
2006-08-30	3.89	3.92	3.85	3.86	20800
2006-08-31	3.81	3.86	3.81	3.83	27700
2006-09-01	3.83	3.95	3.83	3.95	34900
2006-09-05	3.90	3.92	3.85	3.92	17000
2006-09-06	3.95	3.96	3.89	3.96	15200
2006-09-07	4.03	4.05	3.93	4.00	28100
2006-09-08	3.99	4.01	3.95	3.98	56100
2006-09-11	3.92	3.94	3.79	3.86	9300
2006-09-12	3.85	3.95	3.84	3.94	13500
2006-09-13	3.99	3.99	3.91	3.92	14800
2006-09-14	3.93	3.98	3.93	3.95	6800
2006-09-15	3.93	4.05	3.93	4.00	26800
2006-09-18	4.05	4.26	4.05	4.20	76700
2006-09-19	4.25	4.25	4.06	4.06	17600
2006-09-20	4.05	4.15	3.97	4.00	47500
2006-09-21	3.67	4.00	3.63	3.80	149100
2006-09-22	3.72	3.84	3.71	3.79	40100
2006-09-25	3.80	3.80	3.68	3.69	33300
2006-09-26	3.67	3.70	3.62	3.69	53600
2006-09-27	3.69	3.76	3.69	3.74	10600
2006-09-28	3.75	3.88	3.75	3.87	57000
2006-09-29	3.89	3.94	3.86	3.93	4100
2006-10-02	3.95	3.99	3.76	3.76	13000
2006-10-03	3.67	3.83	3.67	3.77	14600
2006-10-04	3.72	3.84	3.71	3.77	5000
2006-10-05	3.62	3.82	3.62	3.79	4700
2006-10-06	3.73	3.78	3.73	3.78	1100
2006-10-09	3.83	3.86	3.74	3.80	2300
2006-10-10	3.80	3.80	3.67	3.68	22000
2006-10-11	3.70	3.70	3.56	3.56	11500
2006-10-12	3.71	3.74	3.59	3.73	8100
2006-10-13	3.76	3.76	3.57	3.59	34200
2006-10-16	3.65	3.72	3.65	3.69	9000
2006-10-17	3.57	3.61	3.55	3.58	16900
2006-10-18	3.56	3.58	3.50	3.55	11400
2006-10-19	3.59	3.59	3.45	3.49	8700
2006-10-20	3.50	3.52	3.47	3.50	12000
2006-10-23	3.50	3.63	3.50	3.56	8600
2006-10-24	3.56	3.57	3.50	3.55	6100
2006-10-25	3.56	3.65	3.55	3.62	20500
2006-10-26	3.64	3.65	3.58	3.64	8000
2006-10-27	3.65	3.67	3.62	3.64	7900
2006-10-30	3.62	3.67	3.61	3.65	4793
2006-10-31	3.63	3.68	3.57	3.68	22900
2006-11-01	3.64	3.64	3.53	3.57	18955
2006-11-02	3.59	3.61	3.58	3.60	1945
2006-11-03	3.60	3.67	3.60	3.67	4815
2006-11-06	3.70	3.80	3.70	3.72	10095
2006-11-07	3.73	3.75	3.72	3.75	7382
2006-11-08	3.71	3.73	3.64	3.69	16061
2006-11-09	3.71	3.78	3.70	3.70	7273
2006-11-10	3.70	3.70	3.64	3.64	2500
2006-11-13	3.75	3.75	3.64	3.68	8348
2006-11-14	3.66	3.74	3.65	3.70	3300
2006-11-15	3.65	3.69	3.65	3.65	1948
2006-11-16	3.66	3.69	3.64	3.68	1900
2006-11-17	3.61	3.67	3.61	3.66	3100
2006-11-20	3.66	3.70	3.64	3.65	13175
2006-11-21	3.68	3.71	3.64	3.65	21477
2006-11-22	3.71	3.77	3.71	3.76	18219
2006-11-24	3.79	3.95	3.79	3.90	9800
2006-11-27	3.85	3.85	3.80	3.82	13625
2006-11-28	3.80	3.84	3.80	3.82	6200
2006-11-29	3.81	3.99	3.78	3.95	34638
2006-11-30	4.01	4.10	3.84	3.91	74805
2006-12-01	3.83	3.89	3.81	3.85	6200
2006-12-04	3.89	3.89	3.80	3.83	19139
2006-12-05	3.81	3.83	3.76	3.81	17006
2006-12-06	3.77	3.78	3.68	3.70	4479
2006-12-07	3.66	3.77	3.62	3.64	16253
2006-12-08	3.63	3.68	3.63	3.65	6315
2006-12-11	3.63	3.64	3.57	3.61	20537
2006-12-12	3.61	3.65	3.57	3.65	15376
2006-12-13	3.65	3.70	3.61	3.65	48326
2006-12-14	3.66	3.75	3.66	3.75	30153
2006-12-15	3.77	3.78	3.73	3.74	6800
2006-12-18	3.76	3.77	3.69	3.72	15350
2006-12-19	3.76	3.77	3.72	3.75	2696
2006-12-20	3.75	3.78	3.72	3.75	11100
2006-12-21	3.72	3.75	3.70	3.71	2900
2006-12-22	3.68	3.71	3.61	3.68	12719
2006-12-26	3.70	3.71	3.70	3.71	400
2006-12-27	3.70	3.73	3.63	3.65	14414
2006-12-28	3.62	3.70	3.62	3.67	4300
2006-12-29	3.66	3.70	3.63	3.69	12570
2007-01-03	3.76	3.76	3.51	3.53	18025
2007-01-04	3.51	3.56	3.48	3.53	11250
2007-01-05	3.55	3.55	3.46	3.49	52099
2007-01-08	3.49	3.64	3.47	3.61	57317
2007-01-09	3.58	3.63	3.56	3.62	50291
2007-01-10	3.58	3.65	3.58	3.65	13411
2007-01-11	3.64	3.68	3.56	3.60	19500
2007-01-12	3.60	3.66	3.53	3.66	19850
2007-01-16	3.58	3.72	3.58	3.69	64400
2007-01-17	3.65	3.98	3.65	3.98	62213
2007-01-18	3.94	3.96	3.81	3.83	27104
2007-01-19	3.85	3.95	3.80	3.83	24100
2007-01-22	3.93	3.93	3.73	3.81	26200
2007-01-23	3.81	3.95	3.81	3.95	492667
2007-01-24	3.95	3.98	3.78	3.92	46570
2007-01-25	3.90	3.90	3.78	3.82	16025
2007-01-26	3.85	3.90	3.83	3.86	6127
2007-01-29	3.89	3.92	3.80	3.85	25350
2007-01-30	3.89	3.93	3.84	3.91	19000
2007-01-31	3.91	3.94	3.86	3.89	11200
2007-02-01	3.90	3.95	3.90	3.94	8233
2007-02-02	3.93	4.16	3.92	4.15	63800
2007-02-05	4.17	4.17	3.98	4.07	50353
2007-02-06	4.09	4.11	4.03	4.03	14100
2007-02-07	4.15	4.30	4.09	4.11	54654
2007-02-08	4.09	4.29	4.09	4.29	26500
2007-02-09	4.30	4.43	4.22	4.23	28180
2007-02-12	4.25	4.27	4.13	4.19	22182
2007-02-13	4.24	4.25	4.16	4.21	8852
2007-02-14	4.16	4.25	4.16	4.20	16311
2007-02-15	4.21	4.23	4.16	4.21	11651
2007-02-16	4.22	4.34	4.21	4.34	45300
2007-02-20	4.25	4.31	4.22	4.26	47742
2007-02-21	4.24	4.25	4.18	4.25	9850
2007-02-22	4.29	4.29	4.23	4.26	3600
2007-02-23	4.23	4.26	3.75	4.21	43200
2007-02-26	4.10	4.19	4.06	4.07	33750
2007-02-27	4.12	4.12	3.92	3.96	36400
2007-02-28	3.93	4.22	3.93	4.17	27332
2007-03-01	4.02	4.20	4.01	4.17	18312
2007-03-02	4.12	4.25	4.08	4.15	20965
2007-03-05	4.25	4.25	4.15	4.19	26472
2007-03-06	4.22	4.25	4.15	4.16	26165
2007-03-07	4.23	4.25	4.16	4.21	41011
2007-03-08	4.21	4.27	4.19	4.23	35798
2007-03-09	4.24	4.26	4.21	4.25	10200
2007-03-12	4.25	4.43	4.23	4.31	36469
2007-03-13	4.35	4.35	4.28	4.28	12740
2007-03-14	4.21	4.29	3.61	4.19	13805
2007-03-15	4.16	4.17	4.08	4.15	27353
2007-03-16	4.16	4.16	3.94	3.98	39045
2007-03-19	3.95	4.04	3.94	3.94	23761
2007-03-20	4.09	4.11	4.01	4.08	46262
2007-03-21	4.17	4.25	4.15	4.24	33830
2007-03-22	4.21	4.24	4.17	4.20	21300
2007-03-23	4.25	4.25	4.20	4.21	79204
2007-03-26	4.16	4.28	4.10	4.28	21399
2007-03-27	4.27	4.40	4.27	4.38	25432
2007-03-28	4.38	4.40	4.35	4.37	15400
2007-03-29	4.38	4.39	4.31	4.38	11500
2007-03-30	4.39	4.40	4.31	4.37	28400
2007-04-02	4.39	4.40	4.35	4.37	18459
2007-04-03	4.34	4.61	4.34	4.48	50751
2007-04-04	4.51	4.51	4.32	4.33	12074
2007-04-05	4.30	4.38	4.30	4.36	6650
2007-04-09	4.44	4.44	4.33	4.34	9789
2007-04-10	4.34	4.39	4.34	4.35	48746
2007-04-11	4.35	4.40	4.35	4.39	16800
2007-04-12	4.42	4.42	4.38	4.41	10950
2007-04-13	4.39	4.41	4.36	4.37	11749
2007-04-16	4.44	4.45	4.39	4.42	20597
2007-04-17	4.51	4.52	4.41	4.43	12342
2007-04-18	4.45	4.46	4.39	4.41	22818
2007-04-19	4.42	4.43	4.39	4.39	6500
2007-04-20	4.42	4.45	4.40	4.45	17700
2007-04-23	4.49	4.49	4.44	4.48	9620
2007-04-24	4.45	4.47	4.37	4.39	18409
2007-04-25	4.42	4.44	4.41	4.41	2550
2007-04-26	4.45	4.56	4.40	4.51	14468
2007-04-27	4.54	4.60	4.50	4.54	25268
2007-04-30	4.55	4.59	4.52	4.52	23989
2007-05-01	4.56	4.58	4.47	4.50	28700
2007-05-02	4.49	4.59	4.49	4.56	19476
2007-05-03	4.68	4.68	4.52	4.56	26159
2007-05-04	4.60	4.60	4.56	4.59	9727
2007-05-07	4.62	4.62	4.58	4.61	12982
2007-05-08	4.60	4.60	4.54	4.54	14864
2007-05-09	4.50	4.60	4.50	4.60	11660
2007-05-10	4.56	4.57	4.50	4.52	7080
2007-05-11	4.52	4.55	4.32	4.55	8019
2007-05-14	4.53	4.56	4.51	4.55	4021
2007-05-15	4.55	4.58	4.51	4.51	6608
2007-05-16	4.45	4.55	4.39	4.42	21654
2007-05-17	4.48	4.50	4.47	4.50	6980
2007-05-18	4.55	4.55	4.48	4.49	4000
2007-05-21	4.49	4.65	4.49	4.64	14147
2007-05-22	4.67	4.67	4.53	4.58	5369
2007-05-23	4.54	4.56	4.50	4.56	9800
2007-05-24	4.40	4.52	4.00	4.23	67554
2007-05-25	4.26	4.32	4.22	4.32	12315
2007-05-29	4.30	4.38	4.23	4.27	16385
2007-05-30	4.20	4.30	4.10	4.23	49950
2007-05-31	4.20	4.44	4.20	4.39	39600
2007-06-01	4.53	4.53	4.30	4.38	23940
2007-06-04	4.41	4.50	4.39	4.44	24245
2007-06-05	4.29	4.44	4.29	4.43	14600
2007-06-06	4.34	4.45	4.34	4.41	5925
2007-06-07	4.42	4.43	4.31	4.37	15385
2007-06-08	4.37	4.43	4.30	4.40	10018
2007-06-11	4.31	4.45	4.28	4.35	15989
2007-06-12	4.34	4.35	4.32	4.34	7900
2007-06-13	4.35	4.40	4.35	4.40	5700
2007-06-14	4.35	4.40	4.24	4.39	30600
2007-06-15	4.38	4.40	4.25	4.37	11318
2007-06-18	4.38	4.40	4.30	4.36	2430
2007-06-19	4.34	4.40	4.29	4.30	9163
2007-06-20	4.25	4.32	4.25	4.31	1500
2007-06-21	4.29	4.30	4.18	4.25	6017
2007-06-22	4.21	4.22	4.13	4.13	3500
2007-06-25	4.15	4.15	3.97	4.03	15700
2007-06-26	4.00	4.21	4.00	4.19	4400
2007-06-27	4.17	4.21	4.14	4.20	4000
2007-06-28	4.25	4.25	4.13	4.13	3400
2007-06-29	4.14	4.30	4.10	4.11	19500
2007-07-02	4.12	4.35	4.11	4.35	8632
2007-07-03	4.22	4.25	4.20	4.20	14800
2007-07-05	4.27	4.27	4.12	4.26	7665
2007-07-06	4.20	4.30	4.13	4.15	11319
2007-07-09	4.12	4.22	4.06	4.17	29602
2007-07-10	4.20	4.22	4.08	4.09	16977
2007-07-11	4.14	4.25	4.10	4.25	7060
2007-07-12	4.25	4.25	4.18	4.24	32196
2007-07-13	4.20	4.20	4.15	4.17	36199
2007-07-16	4.16	4.26	4.15	4.25	6488
2007-07-17	4.30	4.50	4.25	4.45	43348
2007-07-18	4.50	4.50	4.37	4.48	18450
2007-07-19	4.49	4.57	4.46	4.53	35119
2007-07-20	4.57	4.58	4.41	4.51	15150
2007-07-23	4.49	4.50	4.39	4.46	32172
2007-07-24	4.47	4.48	4.27	4.42	34200
2007-07-25	4.44	4.44	4.25	4.39	19991
2007-07-26	4.42	4.42	4.01	4.15	27500
2007-07-27	4.17	4.22	3.97	4.02	19900
2007-07-30	4.03	4.10	3.93	3.98	13566
2007-07-31	4.00	4.15	3.95	4.06	20166
2007-08-01	4.03	4.13	4.03	4.12	9580
2007-08-02	4.10	4.17	4.01	4.17	19545
2007-08-03	4.15	4.16	4.07	4.09	7700
2007-08-06	4.12	4.13	3.88	3.88	17475
2007-08-07	4.05	4.13	3.98	4.05	37451
2007-08-08	4.21	4.21	3.92	4.07	60054
2007-08-09	4.05	4.07	3.97	3.99	22098
2007-08-10	3.95	4.01	3.85	3.93	26350
2007-08-13	3.89	4.03	3.89	3.99	14608
2007-08-14	3.94	3.97	3.76	3.76	24350
2007-08-15	3.70	3.78	3.50	3.57	60000
2007-08-16	3.53	3.54	3.40	3.51	21485
2007-08-17	3.63	3.63	3.50	3.62	5900
2007-08-20	3.59	3.89	3.59	3.87	11125
2007-08-21	3.97	3.97	3.78	3.84	12332
2007-08-22	3.85	3.87	3.83	3.87	11700
2007-08-23	3.83	4.07	3.75	4.03	28269
2007-08-24	4.01	4.04	3.88	3.93	10000
2007-08-27	3.95	3.95	3.91	3.92	2500
2007-08-28	3.86	3.86	3.72	3.72	3600
2007-08-29	3.71	3.72	3.60	3.72	10700
2007-08-30	3.79	3.79	3.47	3.47	24945
2007-08-31	3.51	3.67	3.51	3.62	46421
2007-09-04	3.67	3.72	3.57	3.66	55097
2007-09-05	3.66	3.72	3.63	3.68	14700
2007-09-06	3.76	4.05	3.76	3.98	43950
2007-09-07	4.02	4.10	3.85	4.01	49158
2007-09-10	3.98	4.08	3.98	4.00	19600
2007-09-11	4.06	4.11	4.00	4.10	7300
2007-09-12	4.16	4.24	4.16	4.24	8270
2007-09-13	4.23	4.34	4.22	4.27	32100
2007-09-14	4.32	4.32	4.13	4.16	11600
2007-09-17	4.19	4.20	4.09	4.10	11400
2007-09-18	4.07	4.34	4.03	4.34	21022
2007-09-19	4.29	4.42	4.29	4.39	7128
2007-09-20	4.46	4.50	4.46	4.46	4800
2007-09-21	4.48	4.50	4.41	4.42	7811
2007-09-24	4.39	4.65	4.39	4.51	51400
2007-09-25	4.50	4.65	4.47	4.49	8900
2007-09-26	4.53	4.68	4.37	4.68	32600
2007-09-27	4.68	4.68	4.62	4.66	11885
2007-09-28	4.62	4.76	4.62	4.73	11355
2007-10-01	4.66	4.97	4.66	4.80	34717
2007-10-02	4.94	4.94	4.67	4.73	17051
2007-10-03	4.75	4.80	4.73	4.73	5600
2007-10-04	4.77	4.82	4.47	4.78	35590
2007-10-05	4.79	4.95	4.77	4.77	19509
2007-10-08	5.00	5.00	4.90	4.94	6974
2007-10-09	5.00	5.00	4.77	4.78	19634
2007-10-10	4.79	4.80	4.70	4.74	23730
2007-10-11	4.73	4.75	4.69	4.69	9030
2007-10-12	4.64	4.81	4.64	4.75	6920
2007-10-15	4.70	4.70	4.57	4.57	6200
2007-10-16	4.52	4.58	4.49	4.51	13650
2007-10-17	4.47	4.53	4.45	4.51	4800
2007-10-18	4.50	4.50	4.45	4.48	2199
2007-10-19	4.51	4.67	4.51	4.67	15070
2007-10-22	4.57	4.69	4.53	4.56	15419
2007-10-23	4.61	4.66	4.61	4.62	2000
2007-10-24	4.61	4.61	4.53	4.53	4000
2007-10-25	4.56	4.58	4.53	4.53	2000
2007-10-26	4.57	4.68	4.56	4.61	14050
2007-10-29	4.56	4.59	4.54	4.57	9530
2007-10-30	4.54	4.57	4.50	4.53	6900
2007-10-31	4.52	4.77	4.51	4.77	20748
2007-11-01	4.79	4.79	4.66	4.68	22925
2007-11-02	4.74	4.76	4.60	4.60	17600
2007-11-05	4.18	4.60	4.18	4.54	9451
2007-11-06	4.40	4.45	4.32	4.36	28280
2007-11-07	4.26	4.35	4.07	4.28	40702
2007-11-08	4.17	4.23	4.08	4.09	12500
2007-11-09	4.09	4.15	3.97	4.15	16862
2007-11-12	4.09	4.09	3.92	3.92	10100
2007-11-13	3.91	4.04	3.83	4.04	69590
2007-11-14	4.00	4.09	3.93	3.98	9650
2007-11-15	4.02	4.05	3.98	4.04	7900
2007-11-16	4.08	4.14	3.98	4.12	16635
2007-11-19	4.07	4.13	3.99	4.04	9300
2007-11-20	4.02	4.09	3.91	3.93	17100
2007-11-21	3.90	3.91	3.84	3.89	8200
2007-11-23	3.85	3.85	3.80	3.81	2900
2007-11-26	3.87	3.87	3.79	3.81	12300
2007-11-27	3.81	3.83	3.67	3.77	19550
2007-11-28	3.79	4.02	3.78	3.96	8900
2007-11-29	3.95	4.27	3.95	4.22	34052
2007-11-30	4.21	4.23	4.17	4.19	15551
2007-12-03	4.19	4.20	4.13	4.14	8463
2007-12-04	4.10	4.11	3.98	3.99	20000
2007-12-05	4.00	4.04	3.98	3.98	15058
2007-12-06	4.05	4.10	4.01	4.05	8900
2007-12-07	4.09	4.20	4.08	4.08	51100
2007-12-10	4.11	4.11	3.99	4.03	11200
2007-12-11	4.04	4.04	3.88	3.93	22712
2007-12-12	3.92	4.16	3.90	4.07	53085
2007-12-13	4.05	4.05	3.91	3.99	9300
2007-12-14	3.99	4.02	3.93	3.93	17960
2007-12-17	3.93	3.94	3.92	3.93	4075
2007-12-18	3.86	3.90	3.80	3.81	12550
2007-12-19	3.91	3.93	3.79	3.84	9300
2007-12-20	3.78	3.97	3.78	3.95	11385
2007-12-21	3.97	4.06	3.96	4.05	8926
2007-12-24	3.96	4.08	3.96	4.04	6000
2007-12-26	4.05	4.09	3.91	4.09	3200
2007-12-27	4.09	4.15	4.09	4.11	6755
2007-12-28	4.14	4.15	4.08	4.09	7640
2007-12-31	4.10	4.26	4.05	4.20	14940
2008-01-02	4.20	4.22	4.14	4.22	6180
2008-01-03	4.20	4.30	4.16	4.22	17382
2008-01-04	4.24	4.50	4.18	4.25	31700
2008-01-07	4.29	4.29	4.12	4.13	8722
2008-01-08	4.33	4.33	4.15	4.17	6900
2008-01-09	4.20	4.20	4.06	4.07	21418
2008-01-10	4.04	4.17	4.00	4.17	5078
2008-01-11	4.17	4.17	3.98	4.02	7400
2008-01-14	3.98	4.17	3.98	4.12	8400
2008-01-15	4.09	4.12	4.02	4.08	7820
2008-01-16	3.98	4.11	3.93	4.04	7700
2008-01-17	4.02	4.04	3.77	3.77	30830
2008-01-18	3.82	3.92	3.76	3.86	15620
2008-01-22	3.68	3.72	3.51	3.69	19695
2008-01-23	3.58	3.66	3.53	3.66	2705
2008-01-24	3.74	3.79	3.72	3.74	8100
2008-01-25	3.75	3.75	3.64	3.68	5000
2008-01-28	3.64	3.74	3.64	3.70	3200
2008-01-29	3.72	3.74	3.69	3.73	1100
2008-01-30	3.84	3.84	3.66	3.75	6225
2008-01-31	3.64	3.76	3.64	3.76	1300
2008-02-01	3.73	3.84	3.72	3.84	5300
2008-02-04	3.80	3.82	3.72	3.75	3900
2008-02-05	3.73	3.82	3.73	3.73	3464
2008-02-06	3.78	3.83	3.76	3.80	4500
2008-02-07	3.73	3.85	3.73	3.81	5200
2008-02-08	3.83	3.84	3.79	3.84	900
2008-02-11	3.85	3.85	3.76	3.85	6375
2008-02-12	3.85	3.85	3.76	3.80	2800
2008-02-13	3.78	3.82	3.78	3.82	2300
2008-02-14	3.77	3.85	3.75	3.85	3000
2008-02-15	3.81	3.86	3.70	3.79	30300
2008-02-19	3.81	3.81	3.69	3.72	14200
2008-02-20	3.75	3.75	3.71	3.74	2261
2008-02-21	3.80	3.80	3.71	3.71	8700
2008-02-22	3.73	3.77	3.65	3.68	3800
2008-02-25	3.70	3.72	3.66	3.67	4600
2008-02-26	3.74	3.77	3.62	3.63	24864
2008-02-27	3.65	3.67	3.57	3.61	28500
2008-02-28	3.63	3.66	3.53	3.59	9300
2008-02-29	3.60	3.67	3.54	3.66	3300
2008-03-03	3.61	3.64	3.52	3.59	10063
2008-03-04	3.62	3.68	3.56	3.62	3600
2008-03-05	3.61	3.68	3.51	3.68	20721
2008-03-06	3.45	3.77	3.45	3.71	20546
2008-03-07	3.72	3.78	3.64	3.67	5050
2008-03-10	3.68	3.70	3.66	3.70	2200
2008-03-11	3.66	3.73	3.66	3.72	29750
2008-03-12	3.72	3.80	3.72	3.79	12978
2008-03-13	3.79	3.81	3.72	3.75	13834
2008-03-14	3.86	3.86	3.66	3.68	2700
2008-03-17	3.60	3.67	3.38	3.42	30947
2008-03-18	3.37	3.86	3.37	3.57	71394
2008-03-19	3.55	3.60	3.45	3.50	54400
2008-03-20	3.50	3.50	3.43	3.49	50800
2008-03-24	3.44	3.52	3.44	3.50	27950
2008-03-25	3.53	3.55	3.44	3.49	25100
2008-03-26	3.48	3.48	3.38	3.43	17000
2008-03-27	3.49	3.54	3.48	3.51	28020
2008-03-28	3.51	3.63	3.51	3.53	64300
2008-03-31	3.51	3.58	3.50	3.50	15900
2008-04-01	3.52	3.59	3.50	3.56	16500
2008-04-02	3.58	3.65	3.58	3.60	18773
2008-04-03	3.64	3.73	3.60	3.73	9452
2008-04-04	3.70	3.70	3.60	3.60	27450
2008-04-07	3.61	3.67	3.60	3.61	34106
2008-04-08	3.61	3.61	3.55	3.58	1510
2008-04-09	3.57	3.59	3.57	3.57	1000
2008-04-10	3.56	3.60	3.53	3.60	7300
2008-04-11	3.58	3.60	3.58	3.60	400
2008-04-14	3.55	3.55	3.53	3.55	43964
2008-04-15	3.55	3.58	3.54	3.54	2221
2008-04-16	3.52	3.70	3.52	3.70	6800
2008-04-17	3.72	3.81	3.65	3.71	18615
2008-04-18	3.75	3.81	3.70	3.78	9700
2008-04-21	3.84	3.90	3.83	3.84	25500
2008-04-22	3.87	3.89	3.78	3.78	8200
2008-04-23	3.74	3.74	3.66	3.66	3700
2008-04-24	3.65	3.65	3.54	3.54	5200
2008-04-25	3.65	3.65	3.55	3.59	3100
2008-04-28	3.66	3.84	3.66	3.80	9202
2008-04-29	3.85	3.85	3.78	3.81	745
2008-04-30	3.89	3.89	3.75	3.79	1800
2008-05-01	3.76	3.76	3.60	3.76	10039
2008-05-02	3.63	3.70	3.57	3.61	10100
2008-05-05	3.55	3.75	3.55	3.75	11875
2008-05-06	3.62	3.80	3.61	3.77	9700
2008-05-07	3.66	3.75	3.64	3.75	5100
2008-05-08	3.74	3.76	3.70	3.71	4875
2008-05-09	3.71	3.71	3.54	3.68	8150
2008-05-12	3.65	3.77	3.65	3.76	20366
2008-05-13	3.71	3.73	3.68	3.70	6086
2008-05-14	3.69	3.72	3.67	3.67	7100
2008-05-15	3.68	3.70	3.65	3.70	1400
2008-05-16	3.68	3.75	3.52	3.52	8940
2008-05-19	3.60	3.69	3.42	3.46	6640
2008-05-20	3.58	3.65	3.57	3.57	12400
2008-05-21	3.57	3.66	3.47	3.66	9579
2008-05-22	3.64	3.74	3.55	3.56	7274
2008-05-23	3.58	3.58	3.52	3.53	6400
2008-05-27	3.56	3.60	3.52	3.60	5586
2008-05-28	3.61	3.76	3.52	3.63	19100
2008-05-29	4.03	4.03	3.62	3.86	38443
2008-05-30	3.99	3.99	3.83	3.88	20255
2008-06-02	3.82	3.94	3.69	3.77	16328
2008-06-03	3.79	3.80	3.74	3.74	6946
2008-06-04	3.69	3.70	3.11	3.68	58970
2008-06-05	3.65	3.76	3.50	3.76	22449
2008-06-06	3.77	3.79	3.66	3.71	22724
2008-06-09	3.68	3.69	3.50	3.55	13191
2008-06-10	3.60	3.60	3.47	3.52	19775
2008-06-11	3.55	3.64	3.55	3.59	2675
2008-06-12	3.56	3.62	3.51	3.56	42450
2008-06-13	3.58	3.59	3.52	3.52	14600
2008-06-16	3.55	3.56	3.53	3.55	2050
2008-06-17	3.55	3.61	3.54	3.61	8080
2008-06-18	3.56	3.57	3.53	3.53	1600
2008-06-19	3.58	3.58	3.51	3.56	60200
2008-06-20	3.54	3.54	3.40	3.42	263900
2008-06-23	3.46	3.49	3.41	3.45	4035
2008-06-24	3.50	3.50	3.40	3.40	9060
2008-06-25	3.41	3.42	3.40	3.42	13100
2008-06-26	3.34	3.41	3.28	3.28	3572
2008-06-27	3.28	3.28	3.26	3.26	800
2008-06-30	3.28	3.40	3.26	3.36	15200
2008-07-01	3.30	3.30	3.24	3.24	5029
2008-07-02	3.26	3.30	3.05	3.20	11500
2008-07-03	3.19	3.20	2.97	3.14	27000
2008-07-07	3.10	3.25	3.06	3.07	8775
2008-07-08	3.12	3.14	3.12	3.13	2100
2008-07-09	3.12	3.17	2.98	3.08	14800
2008-07-10	3.14	3.18	3.11	3.18	13500
2008-07-11	3.17	3.22	3.13	3.21	6200
2008-07-14	3.24	3.26	3.14	3.16	2800
2008-07-15	3.11	3.21	2.91	3.20	15900
2008-07-16	3.28	3.34	3.28	3.34	1200
2008-07-17	3.42	3.63	3.42	3.53	17100
2008-07-18	3.52	3.61	3.52	3.57	9400
2008-07-21	3.57	3.59	3.50	3.59	5400
2008-07-22	3.55	3.56	3.53	3.56	1500
2008-07-23	3.61	3.61	3.46	3.51	2400
2008-07-24	3.50	3.50	3.50	3.50	400
2008-07-25	3.48	3.48	3.43	3.44	1680
2008-07-28	3.50	3.50	3.42	3.42	1669
2008-07-29	3.50	3.50	3.42	3.43	1335
2008-07-30	3.43	3.47	3.42	3.42	1100
2008-07-31	3.45	3.46	3.45	3.46	1000
2008-08-01	3.39	3.47	3.39	3.44	600
2008-08-05	3.43	3.53	3.43	3.51	1100
2008-08-06	3.49	3.49	3.38	3.39	2600
2008-08-07	3.39	3.55	3.39	3.54	5485
2008-08-08	3.54	3.54	3.36	3.54	6100
2008-08-11	3.43	3.67	3.43	3.64	10400
2008-08-12	3.65	3.67	3.63	3.63	700
2008-08-13	3.59	3.59	3.56	3.56	700
2008-08-14	3.49	3.54	3.46	3.54	700
2008-08-15	3.46	3.65	3.46	3.65	2090
2008-08-18	3.56	3.66	3.55	3.55	2600
2008-08-19	3.55	3.62	3.36	3.37	4808
2008-08-20	3.46	3.50	3.41	3.41	4320
2008-08-21	3.47	3.49	3.20	3.39	58420
2008-08-25	3.40	3.44	3.38	3.38	7100
2008-08-26	3.34	3.42	3.34	3.39	9150
2008-08-27	3.32	3.40	3.32	3.39	3525
2008-08-28	3.41	3.44	3.32	3.44	27143
2008-08-29	3.39	3.44	3.33	3.36	11760
2008-09-02	3.34	3.41	3.28	3.33	3700
2008-09-03	3.28	3.49	3.28	3.47	2500
2008-09-04	3.48	3.86	3.48	3.48	15545
2008-09-05	3.71	3.71	3.52	3.57	3900
2008-09-08	3.55	3.73	3.50	3.66	26200
2008-09-09	3.70	3.74	3.60	3.62	6300
2008-09-10	3.73	3.73	3.57	3.67	4200
2008-09-11	3.63	3.65	3.60	3.64	6314
2008-09-12	3.69	3.99	3.69	3.95	33419
2008-09-15	4.00	4.00	3.88	3.96	13100
2008-09-16	3.96	3.96	3.84	3.87	7500
2008-09-17	3.90	3.95	3.71	3.81	5700
2008-09-18	3.81	3.82	3.70	3.82	6740
2008-09-19	3.80	4.04	3.80	3.97	30980
2008-09-22	3.90	4.02	3.90	3.96	5534
2008-09-23	3.90	4.00	3.87	4.00	2900
2008-09-24	4.04	4.09	3.99	4.06	10100
2008-09-25	4.09	4.18	4.09	4.14	12400
2008-09-26	4.13	4.13	3.97	4.01	4300
2008-09-29	4.05	4.05	3.54	3.80	2105
2008-09-30	3.90	3.90	3.66	3.67	9425
2008-10-01	3.67	3.69	3.23	3.57	17329
2008-10-02	3.57	3.57	3.29	3.29	9400
2008-10-03	3.31	3.43	3.30	3.30	9700
2008-10-06	3.24	3.24	2.88	3.02	11330
2008-10-07	3.05	3.20	3.04	3.09	19200
2008-10-08	3.00	3.02	2.90	2.91	3500
2008-10-09	2.88	3.06	2.65	2.75	18872
2008-10-10	2.65	2.65	2.10	2.43	27950
2008-10-13	2.89	2.90	2.54	2.75	17676
2008-10-14	2.79	2.79	2.46	2.57	7900
2008-10-15	2.43	2.54	2.43	2.45	12425
2008-10-16	2.50	2.50	2.35	2.37	13285
2008-10-17	2.44	2.50	2.38	2.38	5550
2008-10-20	2.58	2.73	2.51	2.68	5150
2008-10-21	2.64	2.92	2.62	2.92	11728
2008-10-22	2.87	2.87	2.61	2.66	30149
2008-10-23	2.70	2.70	2.58	2.64	21648
2008-10-24	2.53	2.60	2.51	2.57	11421
2008-10-27	2.52	2.52	2.43	2.43	7579
2008-10-28	2.43	2.48	2.35	2.48	14250
2008-10-29	2.54	2.94	2.54	2.84	22535
2008-10-30	2.87	2.95	2.78	2.84	5500
2008-10-31	2.96	2.96	2.64	2.83	14515
2008-11-03	2.76	2.92	2.69	2.92	13090
2008-11-04	2.99	3.07	2.99	3.02	4500
2008-11-05	3.06	3.34	3.06	3.17	7100
2008-11-06	3.24	3.24	3.06	3.10	1700
2008-11-07	3.07	3.07	2.99	3.04	6800
2008-11-11	3.01	3.01	2.98	3.01	3100
2008-11-12	2.96	2.96	2.90	2.90	950
2008-11-13	2.83	2.93	2.83	2.93	5920
2008-11-14	2.51	2.83	2.51	2.77	30900
2008-11-17	2.73	2.73	2.65	2.71	5200
2008-11-18	2.69	2.78	2.60	2.78	22200
2008-11-19	2.57	2.66	2.40	2.40	9268
2008-11-20	2.31	2.42	2.17	2.28	105800
2008-11-21	2.35	2.44	2.22	2.44	29100
2008-11-24	2.45	2.49	2.24	2.49	29400
2008-11-25	2.29	2.55	2.29	2.50	19700
2008-11-26	2.46	2.58	2.32	2.53	25804
2008-11-28	2.63	2.69	2.60	2.68	4000
2008-12-01	2.58	2.86	2.58	2.86	998
2008-12-02	2.75	2.76	2.69	2.71	27200
2008-12-03	2.62	2.72	2.62	2.72	50900
2008-12-04	2.71	2.72	2.58	2.61	5200
2008-12-05	2.63	2.67	2.51	2.67	23395
2008-12-08	2.75	2.85	2.69	2.82	10850
2008-12-09	2.89	2.89	2.79	2.80	3850
2008-12-10	2.89	2.89	2.83	2.88	2200
2008-12-11	2.90	2.95	2.90	2.90	3300
2008-12-12	2.80	2.85	2.80	2.85	2558
2008-12-15	2.85	2.86	2.82	2.83	27600
2008-12-16	2.82	2.91	2.82	2.90	2208
2008-12-17	2.94	2.95	2.84	2.95	5410
2008-12-18	2.94	2.96	2.94	2.94	400
2008-12-19	2.91	2.92	2.85	2.89	8500
2008-12-22	2.90	2.96	2.90	2.95	2300
2008-12-23	2.99	3.03	2.92	3.00	5100
2008-12-24	2.95	3.00	2.90	2.94	7600
2008-12-26	3.03	3.30	3.03	3.19	4700
2008-12-29	3.33	3.33	2.90	3.00	10500
2008-12-30	3.03	3.04	2.89	2.99	18562
2008-12-31	2.99	2.99	2.90	2.99	21099
2009-01-02	2.90	2.97	2.90	2.92	3100
2009-01-05	2.98	3.00	2.93	2.93	10040
2009-01-06	3.00	3.03	2.99	3.01	8800
2009-01-07	2.93	2.95	2.85	2.89	7900
2009-01-08	2.87	2.87	2.83	2.85	2800
2009-01-09	2.82	2.85	2.81	2.81	16913
2009-01-12	2.81	2.81	2.75	2.81	4870
2009-01-13	2.76	2.81	2.75	2.81	3500
2009-01-14	2.76	2.80	2.75	2.80	78702
2009-01-15	2.73	2.78	2.70	2.75	16219
2009-01-16	2.72	2.72	2.65	2.72	4569
2009-01-20	2.66	2.68	2.61	2.67	5669
2009-01-21	2.63	2.69	2.55	2.55	8800
2009-01-22	2.69	2.71	2.66	2.66	1575
2009-01-23	2.65	2.74	2.63	2.73	2500
2009-01-26	2.69	2.70	2.63	2.70	4380
2009-01-28	2.82	2.87	2.76	2.81	2800
2009-01-29	2.76	2.79	2.76	2.79	200
2009-01-30	2.67	2.81	2.63	2.81	7300
2009-02-02	2.62	2.74	2.62	2.73	5685
2009-02-03	2.74	2.82	2.71	2.81	5000
2009-02-04	2.82	2.82	2.77	2.81	600
2009-02-05	2.74	2.82	2.74	2.82	600
2009-02-06	2.78	2.82	2.72	2.79	21028
2009-02-09	2.79	2.83	2.79	2.82	5000
2009-02-10	2.82	2.84	2.81	2.84	4700
2009-02-11	2.80	2.82	2.80	2.80	6700
2009-02-12	2.80	2.80	2.70	2.73	11710
2009-02-13	2.71	2.82	2.65	2.70	19550
2009-02-17	2.68	2.68	2.62	2.68	5875
2009-02-18	2.95	2.95	2.55	2.58	33637
2009-02-19	2.57	2.58	2.40	2.40	6984
2009-02-20	2.46	2.46	2.25	2.26	20992
2009-02-23	2.32	2.34	2.32	2.34	3100
2009-02-24	2.35	2.36	2.22	2.34	13400
2009-02-25	2.35	2.37	2.35	2.35	8946
2009-02-26	2.39	2.39	2.35	2.35	2500
2009-02-27	2.35	2.36	2.29	2.33	10110
2009-03-02	2.30	2.30	2.18	2.18	11400
2009-03-03	2.17	2.17	2.10	2.15	1800
2009-03-04	2.15	2.20	2.15	2.19	6300
2009-03-05	2.19	2.22	2.12	2.12	4600
2009-03-06	2.13	2.17	2.09	2.12	14300
2009-03-09	2.13	2.20	2.04	2.20	394287
2009-03-10	2.18	2.24	2.13	2.13	11600
2009-03-11	2.26	2.40	2.26	2.37	9525
2009-03-12	2.28	2.48	2.28	2.45	29824
2009-03-13	2.57	2.58	2.53	2.54	5301
2009-03-16	2.58	2.64	2.58	2.60	2800
2009-03-17	2.62	2.70	2.60	2.64	14100
2009-03-18	2.61	2.70	2.61	2.70	600
2009-03-19	2.71	2.75	2.69	2.69	4900
2009-03-20	2.68	2.69	2.66	2.67	3400
2009-03-23	2.65	2.79	2.56	2.77	31600
2009-03-24	2.79	2.90	2.78	2.88	17050
2009-03-25	2.90	2.95	2.84	2.89	23600
2009-03-26	2.71	2.95	2.71	2.95	21879
2009-03-27	2.97	3.05	2.95	3.01	14000
2009-03-30	3.00	3.02	2.90	2.94	13043
2009-03-31	2.91	2.93	2.50	2.67	37450
2009-04-01	2.78	3.05	2.78	3.05	24945
2009-04-02	3.05	3.15	3.05	3.14	23665
2009-04-03	3.09	3.14	3.08	3.13	1000
2009-04-06	3.03	3.07	2.98	3.05	19326
2009-04-07	3.02	3.10	3.02	3.10	10800
2009-04-08	3.11	3.20	3.11	3.15	16799
2009-04-09	3.12	3.47	3.12	3.32	26190
2009-04-13	3.33	3.42	3.22	3.24	9500
2009-04-14	3.24	3.30	3.22	3.30	31276
2009-04-15	3.28	3.36	3.26	3.34	7100
2009-04-16	3.33	3.33	3.26	3.28	7500
2009-04-17	3.29	3.30	3.24	3.29	8210
2009-04-20	3.23	3.23	3.06	3.08	12325
2009-04-21	3.01	3.07	3.00	3.07	1881
2009-04-22	3.03	3.05	2.94	2.97	14000
2009-04-23	3.08	3.08	3.05	3.08	5700
2009-04-24	3.08	3.24	3.08	3.22	12000
2009-04-27	3.24	3.24	3.07	3.20	33417
2009-04-28	3.18	3.24	3.18	3.24	10782
2009-04-29	3.25	3.40	3.24	3.27	28237
2009-04-30	3.29	3.37	3.24	3.25	14450
2009-05-01	3.31	3.36	3.31	3.36	6220
2009-05-04	3.38	3.38	3.32	3.32	7133
2009-05-05	3.36	3.36	3.31	3.31	11600
2009-05-06	3.34	3.37	3.34	3.37	2490
2009-05-07	3.39	3.39	3.30	3.31	10350
2009-05-08	3.33	3.41	3.32	3.36	5750
2009-05-11	3.38	3.59	3.10	3.54	17858
2009-05-12	3.60	3.60	3.42	3.50	11010
2009-05-13	3.45	3.45	3.16	3.35	8450
2009-05-14	3.35	3.40	3.28	3.33	13400
2009-05-15	3.40	3.41	3.30	3.30	8500
2009-05-18	3.41	3.43	3.41	3.43	850
2009-05-19	3.48	3.48	3.39	3.41	700
2009-05-20	3.02	3.46	3.02	3.42	21400
2009-05-21	3.44	3.50	3.30	3.44	40620
2009-05-22	3.47	3.50	3.47	3.50	8185
2009-05-26	3.58	3.58	3.45	3.48	3006
2009-05-27	3.58	3.58	3.47	3.47	7150
2009-05-28	3.54	3.86	3.50	3.84	23081
2009-05-29	3.93	3.95	3.88	3.95	46070
2009-06-01	3.95	3.97	3.88	3.88	32176
2009-06-02	3.87	4.06	3.87	3.93	45970
2009-06-03	3.97	4.07	3.91	3.95	95820
2009-06-04	3.96	4.05	3.94	4.01	27000
2009-06-05	4.03	4.15	4.00	4.04	36250
2009-06-08	4.13	4.13	3.84	4.02	12939
2009-06-09	4.07	4.21	4.05	4.15	21250
2009-06-10	4.16	4.17	4.02	4.09	30715
2009-06-11	4.10	4.12	4.05	4.11	15192
2009-06-12	4.11	4.11	3.93	3.99	5840
2009-06-15	3.90	3.91	3.86	3.91	3482
2009-06-16	4.00	4.00	3.87	3.87	7177
2009-06-17	3.82	3.91	3.77	3.78	10139
2009-06-18	3.81	3.91	3.80	3.88	2500
2009-06-19	3.89	4.00	3.89	3.96	4720
2009-06-22	3.99	4.00	3.71	4.00	7873
2009-06-23	3.96	4.00	3.78	3.92	7568
2009-06-24	3.93	3.97	3.89	3.96	7400
2009-06-25	3.88	3.96	3.71	3.95	15572
2009-06-26	3.95	3.95	3.86	3.93	10799
2009-06-29	3.91	3.91	3.86	3.88	1000
2009-06-30	3.82	3.85	3.80	3.82	18143
2009-07-01	3.81	3.83	3.80	3.80	1474
2009-07-02	3.83	3.90	3.80	3.90	6250
2009-07-06	3.90	3.90	3.78	3.81	6675
2009-07-07	3.81	3.87	3.74	3.79	8465
2009-07-08	3.78	3.82	3.57	3.82	27970
2009-07-09	3.84	3.84	3.70	3.72	9710
2009-07-10	3.65	3.75	3.55	3.55	2758
2009-07-13	3.55	3.80	3.55	3.78	15810
2009-07-14	3.85	4.00	3.81	4.00	5024
2009-07-15	4.00	4.00	3.94	3.99	5550
2009-07-16	3.91	3.99	3.91	3.97	1200
2009-07-17	3.97	3.99	3.96	3.99	15257
2009-07-20	4.03	4.03	3.95	4.01	19437
2009-07-21	4.08	4.08	3.99	3.99	6314
2009-07-22	4.00	4.00	3.98	3.98	7300
2009-07-23	4.00	4.06	4.00	4.04	29475
2009-07-24	4.02	4.05	4.00	4.04	10654
2009-07-27	4.05	4.05	4.02	4.05	12434
2009-07-28	4.03	4.05	3.93	4.02	6140
2009-07-29	3.95	4.04	3.95	4.01	5633
2009-07-30	4.03	4.25	4.03	4.10	113244
2009-07-31	4.09	4.11	4.05	4.09	56945
2009-08-03	4.09	4.10	4.04	4.06	18580
2009-08-04	4.10	4.16	4.00	4.01	58625
2009-08-05	4.01	4.04	3.98	3.98	5290
2009-08-06	3.95	3.98	3.95	3.96	5432
2009-08-07	3.97	3.99	3.91	3.99	37500
2009-08-10	4.00	4.03	3.97	4.00	2025
2009-08-11	4.00	4.00	3.90	3.97	9630
2009-08-12	4.01	4.05	4.00	4.03	4600
2009-08-13	4.07	4.07	3.97	3.99	10730
2009-08-14	4.18	4.29	4.02	4.15	37982
2009-08-17	4.16	4.16	4.07	4.08	10712
2009-08-18	3.99	4.10	3.99	4.07	16600
2009-08-19	4.12	4.20	4.00	4.00	6587
2009-08-20	4.11	4.21	4.08	4.18	8552
2009-08-21	4.20	4.22	4.20	4.21	4152
2009-08-24	4.16	4.31	4.16	4.29	10667
2009-08-25	4.27	4.30	4.26	4.30	8786
2009-08-26	4.23	4.25	4.20	4.24	5135
2009-08-27	4.25	4.50	4.23	4.49	25746
2009-08-28	4.50	4.75	4.47	4.70	72559
2009-08-31	4.61	4.73	4.25	4.46	98924
2009-09-01	4.40	4.42	4.25	4.25	41754
2009-09-02	4.29	4.31	4.26	4.27	4775
2009-09-03	4.28	4.28	4.24	4.27	3450
2009-09-04	4.38	4.40	4.28	4.39	12179
2009-09-08	4.38	4.54	4.38	4.50	17600
2009-09-09	4.56	4.73	4.40	4.62	64095
2009-09-10	4.66	5.09	4.64	5.04	145423
2009-09-11	5.10	5.35	5.10	5.25	68789
2009-09-14	5.20	5.20	5.04	5.04	39690
2009-09-15	5.03	5.32	4.98	5.26	21495
2009-09-16	5.31	5.44	5.26	5.44	19892
2009-09-17	5.40	5.45	5.36	5.36	19251
2009-09-18	5.37	5.50	4.49	4.96	95089
2009-09-21	4.96	5.37	4.96	5.29	30759
2009-09-22	5.37	5.40	5.36	5.38	7440
2009-09-23	5.31	5.38	5.31	5.37	12712
2009-09-24	5.40	5.40	5.25	5.33	8491
2009-09-25	5.33	5.49	5.31	5.37	31730
2009-09-28	5.49	5.75	5.49	5.62	44427
2009-09-29	5.45	5.62	5.23	5.61	115811
2009-09-30	5.78	6.05	5.35	5.35	117281
2009-10-01	5.65	5.74	5.49	5.50	61902
2009-10-02	5.26	5.76	5.26	5.76	29177
2009-10-05	5.75	5.75	5.55	5.75	39183
2009-10-06	5.75	5.98	5.47	5.98	58542
2009-10-07	5.96	5.96	5.56	5.75	94264
2009-10-08	5.81	5.81	5.62	5.68	42107
2009-10-09	5.67	5.67	5.58	5.60	175006
2009-10-12	5.70	5.70	5.60	5.63	53036
2009-10-13	5.68	5.73	5.59	5.65	40416
2009-10-14	5.81	5.81	5.68	5.74	192262
2009-10-15	5.76	5.76	5.55	5.56	85913
2009-10-16	5.59	5.62	5.51	5.59	12095
2009-10-19	5.68	5.70	5.57	5.70	28712
2009-10-20	5.70	5.70	5.50	5.53	22144
2009-10-21	5.58	5.68	5.52	5.58	19000
2009-10-22	5.54	5.62	5.48	5.54	18225
2009-10-23	5.65	5.65	5.37	5.43	21615
2009-10-26	5.47	5.48	5.31	5.32	9462
2009-10-27	5.28	5.39	5.28	5.34	9255
2009-10-28	5.32	5.32	5.11	5.17	25628
2009-10-29	5.21	5.43	5.21	5.40	42776
2009-10-30	5.45	5.45	5.18	5.22	14390
2009-11-02	5.22	5.26	5.15	5.20	49726
2009-11-03	5.21	5.32	5.07	5.28	147888
2009-11-04	5.36	5.42	5.29	5.40	112880
2009-11-05	5.39	5.45	5.30	5.30	8240
2009-11-06	5.33	5.35	5.21	5.21	24147
2009-11-09	5.30	5.47	5.30	5.37	62163
2009-11-10	5.40	5.42	5.38	5.40	13925
2009-11-11	5.45	5.52	5.41	5.52	28292
2009-11-12	5.48	5.48	5.35	5.40	5585
2009-11-13	5.37	5.45	5.37	5.45	3500
2009-11-16	5.45	5.50	5.40	5.45	17441
2009-11-17	5.39	5.42	5.34	5.41	20750
2009-11-18	5.41	5.41	5.25	5.34	16214
2009-11-19	5.29	5.29	5.15	5.23	31648
2009-11-20	5.15	5.19	4.98	4.98	27917
2009-11-23	4.97	5.11	4.95	5.04	15300
2009-11-24	5.10	5.10	4.99	5.09	9616
2009-11-25	5.05	5.20	5.05	5.15	6700
2009-11-27	4.98	4.98	4.50	4.91	25373
2009-11-30	4.91	4.99	4.91	4.96	7516
2009-12-01	5.08	5.46	5.08	5.35	53507
2009-12-02	5.35	5.38	5.21	5.29	68141
2009-12-03	5.27	5.30	5.25	5.29	7914
2009-12-04	5.38	5.38	5.03	5.31	32224
2009-12-07	5.30	5.32	5.20	5.24	14608
2009-12-08	5.23	5.25	4.98	5.25	19000
2009-12-09	5.12	5.29	5.08	5.25	38020
2009-12-10	5.24	5.42	5.24	5.37	9906
2009-12-11	5.31	5.37	5.22	5.34	16600
2009-12-14	5.38	5.72	5.38	5.65	36675
2009-12-15	5.67	5.67	5.47	5.47	8837
2009-12-16	5.57	5.80	5.57	5.78	75235
2009-12-17	5.79	5.79	5.61	5.64	19000
2009-12-18	5.95	6.00	5.67	5.80	32022
2009-12-21	5.77	5.80	5.64	5.64	53049
2009-12-22	5.75	5.84	5.70	5.84	34249
2009-12-23	5.89	5.95	5.86	5.95	17324
2009-12-24	5.95	5.95	5.86	5.87	5830
2009-12-28	5.95	5.95	5.76	5.77	10462
2009-12-29	5.90	6.14	5.90	5.98	19895
2009-12-30	5.95	6.01	5.93	6.00	10222
2009-12-31	6.00	6.04	5.93	5.93	17560
2010-01-04	6.19	6.19	5.91	6.10	40930
2010-01-05	6.07	6.07	5.94	6.04	21495
2010-01-06	6.05	6.05	5.99	6.00	15202
2010-01-07	6.07	6.10	5.98	6.10	16715
2010-01-08	5.99	6.10	5.98	6.09	5500
2010-01-11	6.07	6.22	6.00	6.22	25155
2010-01-12	6.12	6.36	6.12	6.22	12082
2010-01-13	6.28	6.50	6.27	6.50	32433
2010-01-14	6.50	6.62	6.45	6.49	46678
2010-01-15	6.50	6.50	6.30	6.33	9678
2010-01-19	6.35	6.35	6.25	6.25	13787
2010-01-20	6.12	6.13	5.87	6.00	25477
2010-01-21	6.05	6.11	5.90	6.02	21135
2010-01-22	6.05	6.08	5.90	6.08	10764
2010-01-25	6.09	6.13	6.02	6.11	14994
2010-01-26	6.04	6.10	5.99	6.10	10150
2010-01-27	6.10	6.10	5.99	6.00	5659
2010-01-28	6.05	6.05	5.94	5.96	11865
2010-01-29	5.94	6.03	5.91	5.93	6756
2010-02-01	5.91	6.00	5.91	5.98	12442
2010-02-02	5.99	6.04	5.95	5.95	26650
2010-02-03	5.99	6.05	5.89	5.92	9375
2010-02-04	5.87	5.88	5.61	5.82	16503
2010-02-05	5.80	5.88	5.70	5.85	36350
2010-02-08	5.77	5.93	5.77	5.83	25280
2010-02-09	5.79	6.08	5.79	6.03	6679
2010-02-10	6.03	6.08	5.97	6.01	6629
2010-02-11	6.07	6.14	6.04	6.10	9962
2010-02-12	6.05	6.12	6.05	6.10	2700
2010-02-16	6.10	6.16	6.07	6.16	10297
2010-02-17	6.08	6.12	6.01	6.01	13400
2010-02-18	6.02	6.09	5.90	5.90	5100
2010-02-19	5.95	5.98	5.90	5.90	5507
2010-02-22	5.92	5.95	5.91	5.95	8900
2010-02-23	5.90	5.90	5.67	5.74	27125
2010-02-24	5.69	6.13	5.69	5.93	29276
2010-02-25	5.88	6.05	5.86	6.05	22201
2010-02-26	6.05	6.26	6.00	6.22	6900
2010-03-01	6.29	6.37	6.13	6.35	9420
2010-03-02	6.25	6.37	6.18	6.19	11650
2010-03-03	6.29	6.30	6.21	6.22	4550
2010-03-04	6.25	6.25	6.08	6.08	4160
2010-03-05	6.19	6.19	6.05	6.05	10246
2010-03-08	6.14	6.20	6.08	6.10	11200
2010-03-09	6.17	6.20	6.09	6.19	5675
2010-03-10	6.23	6.43	6.06	6.43	39200
2010-03-11	6.19	6.19	6.03	6.08	20414
2010-03-12	6.06	6.19	5.94	5.94	12353
2010-03-15	6.03	6.18	5.94	6.03	30467
2010-03-16	6.10	6.28	6.10	6.22	15425
2010-03-17	6.29	6.35	6.23	6.35	9700
2010-03-18	6.41	6.55	6.34	6.43	17870
2010-03-19	6.48	6.48	6.24	6.25	6925
2010-03-22	6.26	6.32	6.10	6.27	37713
2010-03-23	6.23	6.34	6.23	6.33	11000
2010-03-24	6.37	6.38	6.15	6.15	16757
2010-03-25	6.15	6.64	6.15	6.64	24077
2010-03-26	6.65	6.76	6.35	6.35	23235
2010-03-29	6.50	6.76	6.50	6.57	13565
2010-03-30	6.58	6.62	6.43	6.44	2800
2010-03-31	6.44	6.52	6.26	6.44	18400
2010-04-01	6.47	6.47	6.38	6.44	7850
2010-04-05	6.40	6.45	6.34	6.38	34214
2010-04-06	6.27	6.32	6.16	6.19	49874
2010-04-07	6.19	6.40	6.19	6.40	20492
2010-04-08	6.30	6.40	6.15	6.40	6229
2010-04-09	6.34	6.36	6.26	6.30	10450
2010-04-12	6.27	6.33	6.22	6.22	20000
2010-04-13	6.30	6.30	6.25	6.25	2585
2010-04-14	6.33	6.35	6.30	6.35	10400
2010-04-15	6.37	6.37	6.31	6.34	4000
2010-04-16	6.27	6.28	6.14	6.21	10975
2010-04-19	6.18	6.18	6.14	6.17	7100
2010-04-20	6.21	6.22	6.20	6.20	1400
2010-04-21	6.28	6.28	6.17	6.21	11200
2010-04-22	6.21	6.21	6.13	6.14	19050
2010-04-23	6.13	6.16	6.03	6.13	8471
2010-04-26	6.07	6.19	6.07	6.15	6909
2010-04-27	6.10	6.10	5.84	6.03	13816
2010-04-28	5.97	6.15	5.95	6.14	14055
2010-04-29	6.21	6.22	6.10	6.16	6738
2010-04-30	6.16	6.27	6.10	6.13	9214
2010-05-03	6.14	6.15	6.11	6.13	850
2010-05-04	6.05	6.05	5.96	5.99	7767
2010-05-05	5.82	5.98	5.82	5.90	6300
2010-05-06	5.84	5.89	5.54	5.73	10371
2010-05-07	5.77	5.80	5.59	5.77	34039
2010-05-10	6.05	6.05	5.86	5.91	11227
2010-05-11	5.84	5.91	5.71	5.84	8320
2010-05-12	5.92	5.92	5.83	5.90	4496
2010-05-13	5.90	5.90	5.80	5.84	7300
2010-05-14	5.77	5.89	5.72	5.86	8230
2010-05-17	5.90	5.90	5.66	5.81	9994
2010-05-18	5.75	5.81	5.75	5.79	3000
2010-05-19	5.73	5.73	5.57	5.68	13031
2010-05-20	5.45	5.54	5.23	5.51	27567
2010-05-21	5.42	5.66	5.42	5.66	7419
2010-05-24	5.58	5.69	5.35	5.58	3311
2010-05-25	5.43	5.53	5.36	5.52	5975
2010-05-26	5.63	5.72	5.58	5.63	9100
2010-05-27	5.69	5.76	5.65	5.73	1950
2010-05-28	5.81	5.81	5.57	5.63	12638
2010-06-01	5.53	5.72	5.45	5.69	11218
2010-06-02	5.15	6.20	5.15	6.09	68830
2010-06-03	6.14	6.34	6.12	6.22	2500
2010-06-04	6.22	6.22	6.03	6.07	15300
2010-06-07	6.09	6.14	6.04	6.09	14550
2010-06-08	5.92	6.15	5.92	6.08	14857
2010-06-09	6.13	6.21	6.02	6.02	10400
2010-06-10	6.15	6.20	6.10	6.10	7275
2010-06-11	6.10	6.10	5.98	6.06	6870
2010-06-14	6.13	6.16	6.07	6.07	11700
2010-06-15	6.09	6.10	6.04	6.04	4760
2010-06-16	6.08	6.08	5.95	5.99	8300
2010-06-17	6.04	6.04	6.01	6.01	2367
2010-06-18	6.04	6.04	5.89	6.04	4524
2010-06-21	6.10	6.17	5.95	5.95	4500
2010-06-22	6.02	6.02	5.78	5.78	2280
2010-06-23	5.72	5.84	5.70	5.84	5180
2010-06-24	5.76	5.83	5.67	5.76	7500
2010-06-25	5.72	5.77	5.66	5.70	19700
2010-06-28	5.78	5.79	5.63	5.63	5405
2010-06-29	5.50	5.52	5.31	5.40	24825
2010-06-30	5.27	5.46	5.20	5.31	73192
2010-07-01	5.23	5.23	5.04	5.05	102149
2010-07-02	5.11	5.39	5.11	5.32	183843
2010-07-06	5.00	5.47	4.91	5.30	84825
2010-07-07	5.25	5.38	5.23	5.34	99962
2010-07-08	5.33	5.46	5.33	5.46	35575
2010-07-09	5.50	5.54	5.35	5.48	23176
2010-07-12	5.34	5.55	5.34	5.48	27802
2010-07-13	5.55	5.75	5.52	5.68	16454
2010-07-14	5.67	5.95	5.67	5.92	19680
2010-07-15	5.95	5.99	5.84	5.96	5400
2010-07-16	5.88	5.97	5.86	5.93	5400
2010-07-19	5.93	6.00	5.80	5.80	7700
2010-07-20	5.79	5.90	5.71	5.79	19189
2010-07-21	5.79	5.94	5.78	5.80	10092
2010-07-22	5.88	5.91	5.83	5.83	8955
2010-07-23	5.71	5.89	5.71	5.84	25475
2010-07-26	5.90	5.90	5.63	5.66	17114
2010-07-27	5.74	5.80	5.55	5.61	21710
2010-07-28	5.64	5.71	5.54	5.58	25050
2010-07-29	5.58	5.71	5.58	5.70	11605
2010-07-30	5.72	5.93	5.72	5.93	5000
2010-08-02	5.81	6.02	5.60	5.96	5415
2010-08-03	5.94	5.94	5.83	5.87	9249
2010-08-04	5.86	5.90	5.84	5.84	6300
2010-08-05	5.89	5.91	5.82	5.84	11565
2010-08-06	5.75	5.85	5.75	5.79	5800
2010-08-09	5.84	5.84	5.77	5.80	2510
2010-08-10	5.68	5.78	5.64	5.74	6730
2010-08-11	5.74	5.74	5.63	5.64	6200
2010-08-12	5.66	5.77	5.63	5.63	8695
2010-08-13	5.65	5.79	5.65	5.74	12300
2010-08-16	5.66	5.74	5.64	5.64	11125
2010-08-17	5.66	5.84	5.66	5.79	11288
2010-08-18	5.81	5.85	5.80	5.85	8220
2010-08-19	5.75	5.77	5.75	5.77	3700
2010-08-20	5.69	5.74	5.67	5.72	6146
2010-08-23	5.72	5.73	5.69	5.70	5050
2010-08-24	5.65	5.65	5.52	5.52	4700
2010-08-25	5.52	5.56	5.48	5.54	1662
2010-08-26	5.51	5.60	5.51	5.60	5608
2010-08-27	5.55	5.74	5.55	5.64	8539
2010-08-30	5.67	5.68	5.53	5.53	4314
2010-08-31	5.50	5.66	5.50	5.61	6000
2010-09-01	5.60	5.85	5.60	5.74	25425
2010-09-02	5.79	5.79	5.70	5.70	3297
2010-09-03	5.80	5.95	5.80	5.91	6700
2010-09-07	5.95	6.12	5.95	6.06	17699
2010-09-08	6.23	6.43	6.11	6.11	34458
2010-09-09	6.37	6.39	6.12	6.28	12661
2010-09-10	6.34	6.34	6.01	6.02	4700
2010-09-13	6.10	6.13	6.10	6.13	4353
2010-09-14	6.09	6.11	5.98	6.03	15310
2010-09-15	5.97	5.98	5.92	5.93	10800
2010-09-16	5.89	5.98	5.89	5.97	4900
2010-09-17	6.04	6.04	5.81	5.83	12004
2010-09-20	5.77	5.90	5.73	5.87	6100
2010-09-21	5.81	5.84	5.75	5.83	6400
2010-09-22	5.85	5.90	5.82	5.90	12981
2010-09-23	5.86	5.94	5.81	5.93	9700
2010-09-24	6.00	6.37	6.00	6.35	78646
2010-09-27	6.35	6.40	6.34	6.36	14303
2010-09-28	6.30	6.36	6.23	6.35	5350
2010-09-29	6.32	6.49	6.32	6.49	20295
2010-09-30	6.50	6.52	6.33	6.43	19783
2010-10-01	6.37	6.38	6.30	6.35	11750
2010-10-04	6.33	6.34	6.27	6.32	4395
2010-10-05	6.33	6.39	6.32	6.32	1165
2010-10-06	6.26	6.38	6.17	6.30	13648
2010-10-07	6.23	6.39	6.23	6.28	19510
2010-10-08	6.37	6.39	6.27	6.32	10400
2010-10-11	6.39	6.40	6.26	6.26	9280
2010-10-12	6.25	6.33	6.25	6.33	4755
2010-10-13	6.46	6.47	6.35	6.35	29500
2010-10-14	6.35	6.43	6.30	6.35	7856
2010-10-18	6.30	6.31	6.25	6.30	2900
2010-10-19	6.19	6.19	6.14	6.16	3300
2010-10-20	6.16	6.24	6.12	6.24	17608
2010-10-21	6.24	6.24	6.03	6.13	8470
2010-10-22	6.11	6.14	6.10	6.13	1300
2010-10-25	6.22	6.22	6.08	6.10	2057
2010-10-26	6.04	6.07	6.01	6.04	12859
2010-10-27	5.97	6.09	5.97	6.08	3737
2010-10-28	6.13	6.35	6.08	6.35	32645
2010-10-29	6.35	6.38	6.20	6.32	10942
2010-11-01	6.35	6.41	6.16	6.31	32184
2010-11-02	6.35	6.44	6.33	6.33	7500
2010-11-03	6.32	6.38	6.32	6.34	1800
2010-11-04	6.43	6.50	6.39	6.48	17500
2010-11-05	6.52	6.79	6.52	6.73	23244
2010-11-08	6.69	6.76	6.66	6.72	12548
2010-11-09	6.75	6.84	6.72	6.74	8682
2010-11-10	6.85	7.14	6.85	7.14	16957
2010-11-11	7.13	7.13	7.00	7.07	18503
2010-11-12	6.90	6.93	6.74	6.93	15677
2010-11-15	6.89	6.96	6.89	6.92	2900
2010-11-16	6.86	6.86	6.70	6.72	3100
2010-11-17	6.66	6.77	6.66	6.72	6870
2010-11-18	6.77	6.84	6.75	6.75	1700
2010-11-19	6.78	6.95	6.78	6.93	2385
2010-11-22	6.74	6.93	6.74	6.92	7300
2010-11-23	6.73	6.85	6.73	6.85	5500
2010-11-24	6.89	6.93	6.82	6.92	1600
2010-11-26	6.85	6.85	6.78	6.80	1235
2010-11-30	6.55	6.84	6.55	6.83	6729
2010-12-01	6.94	7.00	6.76	7.00	42957
2010-12-02	6.77	7.17	6.77	7.17	53004
2010-12-03	7.04	7.16	6.98	7.16	8310
2010-12-06	7.12	7.20	7.07	7.14	4900
2010-12-07	7.08	7.08	7.00	7.04	8664
2010-12-08	7.05	7.05	6.98	7.02	6307
2010-12-09	7.00	7.04	6.96	7.04	4400
2010-12-10	7.01	7.14	7.01	7.09	6400
2010-12-13	7.11	7.13	7.05	7.07	4566
2010-12-14	7.09	7.18	6.97	6.97	8143
2010-12-15	7.12	7.20	7.11	7.12	14494
2010-12-16	7.07	7.17	7.05	7.16	18728
2010-12-17	7.09	7.09	6.97	7.00	11492
2010-12-20	6.99	7.01	6.85	7.01	10750
2010-12-21	6.90	6.94	6.85	6.87	4326
2010-12-22	6.85	6.86	6.77	6.83	6050
2010-12-23	6.81	6.84	6.73	6.84	2877
2010-12-27	6.83	6.83	6.70	6.71	4130
2010-12-28	6.76	6.76	6.71	6.71	1000
2010-12-29	6.88	7.05	6.81	7.05	19524
2010-12-30	7.05	7.06	7.01	7.04	4556
2010-12-31	7.02	7.05	7.02	7.04	2869
2011-01-03	7.05	7.05	6.90	6.99	9247
2011-01-04	7.01	7.02	6.97	7.02	1404
2011-01-05	6.87	7.00	6.82	6.95	17561
2011-01-06	7.03	7.03	6.84	6.91	3000
2011-01-07	7.01	7.01	6.86	6.86	2290
2011-01-10	6.83	6.94	6.83	6.87	2350
2011-01-11	6.92	7.03	6.77	6.89	17036
2011-01-12	7.00	7.01	6.90	7.01	25020
2011-01-13	7.01	7.01	6.83	6.88	7307
2011-01-14	6.89	6.92	6.86	6.87	11004
2011-01-18	6.89	6.99	6.77	6.77	6880
2011-01-19	6.77	6.77	6.55	6.57	17030
2011-01-20	6.51	6.55	6.32	6.55	14800
2011-01-21	6.58	6.63	6.47	6.63	7698
2011-01-24	6.69	6.88	6.69	6.75	10402
2011-01-25	6.64	6.75	6.60	6.71	11917
2011-01-26	6.81	6.94	6.78	6.90	5210
2011-01-27	6.90	6.98	6.79	6.98	6460
2011-01-28	6.97	6.97	6.76	6.92	10000
2011-01-31	6.89	7.06	6.89	6.97	4848
2011-02-01	6.97	7.08	6.94	7.07	22533
2011-02-02	7.04	7.08	7.02	7.08	6300
2011-02-03	7.10	7.13	7.00	7.01	3300
2011-02-04	7.02	7.06	7.02	7.06	4800
2011-02-07	7.08	7.08	7.00	7.01	1800
2011-02-08	6.96	7.00	6.92	6.92	8060
2011-02-09	6.96	7.00	6.93	6.96	8000
2011-02-10	6.99	6.99	6.88	6.88	794
2011-02-11	6.80	6.85	6.80	6.83	14200
2011-02-14	6.92	6.92	6.73	6.73	158869
2011-02-15	6.83	6.92	6.83	6.89	1700
2011-02-16	6.91	6.91	6.78	6.84	5300
2011-02-17	6.82	6.92	6.80	6.80	11400
2011-02-18	6.82	6.84	6.80	6.80	400
2011-02-22	6.84	6.84	6.52	6.67	10463
2011-02-23	6.60	6.62	6.54	6.55	4639
2011-02-24	6.87	6.87	6.60	6.70	18300
2011-02-25	6.99	6.99	6.64	6.70	6500
2011-02-28	6.73	6.75	6.73	6.75	1200
2011-03-01	6.83	6.87	6.75	6.87	7204
2011-03-02	6.81	7.00	6.81	6.99	30808
2011-03-03	7.00	7.00	6.81	6.82	19929
2011-03-04	6.87	6.87	6.62	6.65	12600
2011-03-07	6.68	6.68	6.60	6.63	17400
2011-03-08	6.58	6.68	6.57	6.68	15700
2011-03-09	6.78	6.99	6.76	6.89	41966
2011-03-10	6.87	7.00	6.64	6.74	78242
2011-03-11	6.75	6.75	6.64	6.70	55426
2011-03-14	6.68	6.68	6.43	6.43	5600
2011-03-15	6.21	6.45	5.93	6.45	20972
2011-03-16	6.46	6.46	6.21	6.26	48290
2011-03-17	6.34	6.58	6.31	6.54	8480
2011-03-18	6.58	6.78	6.57	6.66	13800
2011-03-21	6.66	6.85	6.62	6.72	41071
2011-03-22	6.70	6.70	6.65	6.70	3750
2011-03-23	6.63	6.68	6.60	6.60	21710
2011-03-24	6.61	6.69	6.60	6.63	23276
2011-03-25	6.61	6.67	6.56	6.67	5255
2011-03-28	6.75	6.75	6.57	6.57	117390
2011-03-29	6.57	6.58	6.44	6.54	16140
2011-03-30	6.51	6.60	6.49	6.59	7280
2011-03-31	6.65	6.69	6.54	6.66	4550
2011-04-01	6.63	6.75	6.62	6.75	39531
2011-04-04	6.80	6.80	6.67	6.72	22664
2011-04-05	6.71	6.81	6.69	6.81	7488
2011-04-06	6.87	6.71	6.68	6.70	3298
2011-04-07	6.74	6.75	6.74	6.75	6846
2011-04-08	6.76	6.78	6.68	6.68	6594
2011-04-11	6.73	6.74	6.66	6.69	5300
2011-04-12	6.61	6.64	6.58	6.64	17687
2011-04-13	6.65	6.66	6.60	6.60	13685
2011-04-14	6.57	6.64	6.55	6.59	23828
2011-04-15	6.60	6.65	6.55	6.65	10710
2011-04-18	6.66	6.66	6.46	6.51	11823
2011-04-19	6.57	6.60	6.57	6.60	500
2011-04-20	6.50	6.65	6.50	6.60	6550
2011-04-21	6.58	6.61	6.50	6.50	5450
2011-04-25	6.41	6.52	6.41	6.47	18257
2011-04-26	6.70	6.70	6.44	6.58	14998
2011-04-27	6.57	6.74	6.58	6.73	20200
2011-04-28	6.70	6.75	6.63	6.71	8500
2011-04-29	6.63	6.71	6.58	6.63	31964
2011-05-02	6.49	6.61	6.40	6.51	15063
2011-05-03	6.48	6.61	6.38	6.42	10627
2011-05-04	6.37	6.40	6.34	6.40	2200
2011-05-05	6.33	6.40	6.30	6.34	4947
2011-05-06	6.36	6.58	6.36	6.41	17059
2011-05-09	6.50	6.66	6.47	6.60	13202
2011-05-10	6.56	6.63	6.56	6.63	6202
2011-05-11	6.55	6.64	6.55	6.60	3060
2011-05-12	6.56	6.66	6.57	6.66	3700
2011-05-13	6.64	6.65	6.57	6.57	3300
2011-05-16	6.62	6.63	6.34	6.34	708
2011-05-17	6.35	6.57	6.35	6.52	14394
2011-05-18	6.51	6.60	6.51	6.58	6109
2011-05-19	6.63	6.71	6.59	6.71	10400
2011-05-20	6.72	6.72	6.59	6.70	1118
2011-05-23	6.64	6.73	6.49	6.64	9895
2011-05-24	6.62	6.72	6.54	6.54	34231
2011-05-25	6.54	6.63	6.54	6.60	41844
2011-05-26	6.54	6.57	6.49	6.49	4739
2011-05-27	6.62	6.85	6.61	6.67	54587
2011-05-31	6.73	6.83	6.67	6.80	47091
2011-06-01	6.83	6.90	6.70	6.74	16305
2011-06-02	6.77	6.95	6.68	6.88	22196
2011-06-03	6.91	7.31	6.91	7.08	59380
2011-06-06	7.15	7.18	6.85	6.88	16649
2011-06-07	7.01	7.07	6.90	6.90	21066
2011-06-08	6.89	6.89	6.72	6.74	9240
2011-06-09	6.85	6.94	6.85	6.92	2223
2011-06-10	6.83	6.85	6.60	6.72	24431
2011-06-13	6.70	6.73	6.50	6.52	18800
2011-06-14	6.66	6.66	6.57	6.58	3000
2011-06-15	6.60	6.68	6.52	6.55	4700
2011-06-16	6.50	6.50	6.37	6.38	15430
2011-06-17	6.47	6.47	6.39	6.40	3080
2011-06-20	6.41	6.53	6.40	6.42	35300
2011-06-21	6.47	6.64	6.47	6.64	12448
2011-06-22	6.58	6.69	6.52	6.57	60210
2011-06-23	6.46	6.60	6.38	6.54	29900
2011-06-24	6.57	6.66	6.53	6.66	11550
2011-06-27	6.65	6.72	6.65	6.72	350
2011-06-28	6.73	6.73	6.64	6.72	4000
2011-06-29	6.77	6.97	6.73	6.97	20719
2011-06-30	6.98	7.22	6.90	7.17	64381
2011-07-01	7.18	7.25	7.07	7.14	7262
2011-07-05	7.29	7.44	7.07	7.29	30328
2011-07-06	7.24	7.27	7.22	7.23	8115
2011-07-07	7.34	7.37	7.21	7.25	21799
2011-07-08	7.19	7.19	7.06	7.19	10900
2011-07-11	7.15	7.15	7.00	7.03	9342
2011-07-12	7.01	7.16	7.01	7.03	9443
2011-07-13	7.02	7.02	6.97	7.00	5340
2011-07-14	7.00	7.00	6.91	6.92	7700
2011-07-15	6.92	6.99	6.92	6.99	975
2011-07-18	7.01	7.01	6.78	6.82	5782
2011-07-19	6.87	6.90	6.78	6.82	8127
2011-07-20	6.90	6.91	6.81	6.81	5600
2011-07-21	6.90	7.09	6.90	7.02	3175
2011-07-22	7.02	7.03	6.94	6.98	7300
2011-07-25	6.98	7.20	6.97	7.11	17800
2011-07-26	7.18	7.18	7.03	7.04	1400
2011-07-27	7.08	7.08	6.97	6.98	6873
2011-07-28	7.05	7.05	6.94	7.01	18627
2011-07-29	6.88	6.92	6.73	6.89	16254
2011-08-01	6.98	7.20	6.93	7.18	11100
2011-08-02	7.20	7.20	6.86	6.86	11800
2011-08-03	6.97	6.97	6.62	6.76	4400
2011-08-04	6.81	6.82	6.42	6.46	9479
2011-08-05	6.38	6.51	6.15	6.51	31120
2011-08-08	6.23	6.23	5.94	6.05	32763
2011-08-09	6.10	6.65	6.10	6.65	41283
2011-08-10	6.56	6.63	6.36	6.54	15375
2011-08-11	6.54	6.59	6.50	6.55	31558
2011-08-12	6.58	6.58	6.46	6.52	21740
2011-08-15	6.60	6.82	6.60	6.61	11724
2011-08-16	6.73	6.79	6.71	6.79	4850
2011-08-17	6.80	6.80	6.56	6.56	9378
2011-08-18	6.48	6.50	6.38	6.44	5600
2011-08-19	6.29	6.35	6.21	6.21	2011
2011-08-22	6.21	6.24	6.13	6.19	9520
2011-08-23	6.26	6.28	6.20	6.25	36018
2011-08-24	6.20	6.33	6.20	6.30	1800
2011-08-25	6.30	6.30	6.20	6.20	7688
2011-08-26	6.08	6.40	6.08	6.40	20740
2011-08-29	6.43	6.43	6.14	6.14	44504
2011-08-30	6.11	6.23	6.11	6.19	14816
2011-08-31	6.26	6.39	6.23	6.39	7324
2011-09-01	6.33	6.56	6.33	6.50	3940
2011-09-02	6.43	6.43	6.17	6.17	8865
2011-09-06	6.07	6.12	6.05	6.06	3417
2011-09-07	6.15	6.34	6.13	6.34	11840
2011-09-08	6.22	6.65	6.21	6.59	22900
2011-09-09	6.45	6.55	6.35	6.42	11500
2011-09-12	6.45	6.45	6.22	6.30	4522
2011-09-13	6.28	6.33	6.24	6.25	54700
2011-09-14	6.38	6.56	6.30	6.54	6175
2011-09-15	6.56	6.57	6.50	6.50	6100
2011-09-16	6.52	6.54	6.45	6.45	2800
2011-09-19	6.44	6.44	6.21	6.34	2200
2011-09-20	6.40	6.40	6.31	6.37	4195
2011-09-21	6.33	6.34	6.20	6.20	12589
2011-09-22	6.03	6.03	5.75	5.75	18029
2011-09-23	5.71	6.01	5.71	5.80	13026
2011-09-26	5.98	6.12	5.85	6.05	13309
2011-09-27	6.24	6.72	6.24	6.59	23843
2011-09-28	6.50	6.62	6.37	6.38	7835
2011-09-29	6.49	6.53	6.40	6.42	6235
2011-09-30	6.28	6.37	6.18	6.18	8570
2011-10-03	6.16	6.16	5.88	5.88	2200
2011-10-04	5.84	5.87	5.72	5.81	6750
2011-10-05	5.87	6.10	5.87	6.10	2600
2011-10-06	6.03	6.13	6.03	6.13	400
2011-10-07	6.20	6.25	6.12	6.12	2500
2011-10-10	6.11	6.12	6.10	6.12	1950
2011-10-11	6.18	6.25	6.17	6.19	3900
2011-10-12	6.20	6.43	6.20	6.38	17537
2011-10-13	6.44	6.44	6.27	6.32	1100
2011-10-14	6.34	6.40	6.29	6.40	4480
2011-10-17	6.40	6.47	6.39	6.40	3334
2011-10-18	6.37	6.50	6.36	6.50	9285
2011-10-19	6.39	6.58	6.39	6.48	1500
2011-10-20	6.54	6.54	6.44	6.46	11325
2011-10-21	6.52	6.60	6.52	6.60	400
2011-10-24	6.45	7.08	6.45	7.06	83375
2011-10-25	7.02	7.23	6.95	7.22	125654
2011-10-26	7.33	7.45	7.33	7.38	28740
2011-10-27	7.48	7.53	7.46	7.50	92135
2011-10-28	7.54	7.54	7.30	7.40	68778
2011-10-31	7.27	7.55	7.27	7.44	23656
2011-11-01	7.14	7.39	7.09	7.33	15410
2011-11-02	7.39	7.53	7.38	7.43	8800
2011-11-03	7.44	7.50	7.39	7.45	24921
2011-11-04	7.42	7.42	7.21	7.28	1300
2011-11-07	7.34	7.34	7.21	7.28	2660
2011-11-08	7.39	7.39	7.25	7.37	25700
2011-11-09	7.06	7.19	7.04	7.13	6938
2011-11-10	7.00	7.21	7.00	7.15	5945
2011-11-11	7.15	7.20	6.98	7.11	29428
2011-11-14	7.11	7.29	7.08	7.27	6836
2011-11-15	7.27	7.27	6.95	6.96	18229
2011-11-16	6.97	7.11	6.96	6.96	33510
2011-11-17	6.94	6.94	6.84	6.87	2010
2011-11-21	6.77	6.93	6.76	6.93	2292
2011-11-22	6.96	6.96	6.87	6.91	1950
2011-11-23	6.83	6.83	6.55	6.60	5759
2011-11-25	6.53	6.53	6.46	6.46	300
2011-11-28	6.53	6.68	6.51	6.51	3394
2011-11-29	6.53	6.75	6.53	6.67	5550
2011-11-30	6.76	7.04	6.76	6.92	11300
2011-12-01	6.96	6.96	6.76	6.87	2900
2011-12-02	6.86	6.97	6.72	6.76	12300
2011-12-05	6.90	7.07	6.87	7.07	10300
2011-12-06	7.02	7.12	6.98	7.11	1620
2011-12-07	7.16	7.16	7.01	7.11	5970
2011-12-08	7.02	7.09	6.97	7.09	1100
2011-12-09	7.04	7.15	7.03	7.15	5091
2011-12-12	7.21	7.21	7.12	7.16	4200
2011-12-13	7.20	7.20	7.05	7.10	1319
2011-12-14	6.99	7.08	6.88	6.93	2575
2011-12-15	6.97	7.04	6.95	7.04	4400
2011-12-16	7.00	7.00	6.98	7.00	3600
2011-12-19	6.98	7.08	6.98	7.08	2530
2011-12-20	7.10	7.10	7.04	7.08	8000
2011-12-21	7.06	7.08	7.01	7.08	833
2011-12-22	7.10	7.25	7.08	7.24	2556
2011-12-23	7.26	7.26	7.14	7.22	2100
2011-12-27	7.14	7.19	6.91	7.13	1985
2011-12-28	7.17	7.24	7.07	7.10	2670
2011-12-29	7.11	7.13	7.09	7.12	1600
2011-12-30	7.12	7.16	7.09	7.16	1825
2012-01-03	7.30	7.30	7.23	7.28	4500
2012-01-04	7.29	7.29	7.12	7.19	8580
2012-01-05	7.16	7.22	7.16	7.20	4536
2012-01-06	7.17	7.19	6.98	7.02	7330
2012-01-09	6.96	7.02	6.90	6.96	21737
2012-01-10	7.07	7.27	7.04	7.22	8700
2012-01-11	7.19	7.25	7.14	7.18	1749
2012-01-12	7.20	7.27	7.14	7.17	14000
2012-01-13	7.13	7.13	7.13	7.13	218
2012-01-17	7.20	7.34	7.18	7.31	9250
2012-01-18	7.39	7.67	7.36	7.63	11272
2012-01-19	7.73	7.73	7.57	7.61	9514
2012-01-20	7.65	7.65	7.49	7.50	3520
2012-01-23	7.70	7.88	7.63	7.80	8200
2012-01-24	7.81	8.13	7.81	7.82	5256
2012-01-25	7.86	7.98	7.75	7.86	21893
2012-01-26	7.92	8.00	7.91	7.92	2613
2012-01-27	7.91	7.98	7.87	7.88	2703
2012-01-30	7.83	8.05	7.81	8.01	4945
2012-01-31	8.11	8.11	7.95	8.04	5371
2012-02-01	8.04	8.10	8.02	8.09	11089
2012-02-02	8.09	8.11	8.01	8.11	7054
2012-02-03	8.14	8.14	8.05	8.13	5850
2012-02-06	8.10	8.10	8.04	8.05	9396
2012-02-07	8.05	8.13	8.03	8.13	24870
2012-02-08	8.15	8.15	8.00	8.07	46624
2012-02-09	8.06	8.08	7.98	8.05	20518
2012-02-10	8.01	8.01	7.98	8.00	4350
2012-02-13	8.15	8.15	8.01	8.01	34500
2012-02-14	8.15	8.15	8.01	8.01	17758
2012-02-15	8.03	8.08	7.77	8.00	18450
2012-02-16	8.02	8.09	7.93	7.94	2900
2012-02-17	7.94	8.00	7.93	7.96	1100
2012-02-21	7.02	7.90	7.02	7.88	3690
2012-02-22	7.85	7.98	7.85	7.98	4378
2012-02-23	8.10	8.12	8.08	8.08	5700
2012-02-24	8.12	8.12	8.06	8.08	1320
2012-02-27	8.10	8.12	8.05	8.05	1800
2012-02-28	8.07	8.07	7.92	7.95	6543
2012-02-29	8.08	8.20	7.99	8.20	28025
2012-03-01	8.14	8.27	8.14	8.27	12353
2012-03-02	8.27	8.27	7.97	8.10	18657
2012-03-05	8.14	8.14	7.90	7.92	14300
2012-03-06	7.93	8.05	7.88	8.00	29970
2012-03-07	8.03	8.90	8.01	8.90	70102
2012-03-08	8.81	8.81	8.30	8.55	10848
2012-03-09	8.57	8.57	8.31	8.37	13827
2012-03-12	8.30	8.38	8.23	8.29	22870
2012-03-13	8.30	8.39	8.30	8.36	11723
2012-03-14	8.41	8.41	8.25	8.30	2200
2012-03-15	8.33	8.37	8.29	8.37	20300
2012-03-16	8.33	8.33	8.17	8.19	25588
2012-03-19	8.16	8.37	8.16	8.37	16001
2012-03-20	8.26	8.33	8.26	8.30	3000
2012-03-21	8.30	8.32	8.26	8.28	12600
2012-03-22	8.25	8.26	8.22	8.23	4300
2012-03-23	8.21	8.25	8.18	8.18	900
2012-03-26	8.28	8.30	8.25	8.30	17700
2012-03-27	8.36	8.42	8.29	8.42	16729
2012-03-28	8.43	8.59	8.18	8.57	38090
2012-03-29	8.61	8.74	8.48	8.73	21279
2012-03-30	8.70	8.84	8.66	8.73	18009
2012-04-02	8.67	9.26	8.67	9.26	14040
2012-04-03	9.25	9.29	8.89	8.91	10867
2012-04-04	8.84	8.84	8.45	8.57	51901
2012-04-05	8.64	8.64	8.54	8.56	8436
2012-04-09	8.34	8.61	8.34	8.60	3900
2012-04-10	8.52	8.70	8.21	8.21	8524
2012-04-11	8.45	8.74	8.40	8.40	26558
2012-04-12	8.64	8.83	8.64	8.76	15991
2012-04-13	8.67	8.87	8.67	8.69	7728
2012-04-16	8.72	8.80	8.70	8.73	4400
2012-04-17	8.75	8.85	8.39	8.39	5800
2012-04-18	8.53	8.77	8.53	8.76	2000
2012-04-19	8.70	8.77	8.70	8.77	7400
2012-04-20	8.78	8.78	8.69	8.69	1664
2012-04-23	8.67	8.69	8.64	8.69	600
2012-04-24	8.65	8.69	8.65	8.67	2300
2012-04-25	8.70	8.73	8.64	8.67	3200
2012-04-26	8.64	8.70	8.64	8.70	3714
2012-04-27	8.68	8.75	8.61	8.61	13650
2012-04-30	8.60	8.75	8.31	8.31	8650
2012-05-01	8.49	8.65	7.99	7.99	4010
2012-05-02	8.42	8.60	8.18	8.18	20666
2012-05-03	8.18	8.58	8.08	8.08	6773
2012-05-04	8.39	8.39	8.05	8.05	3200
2012-05-07	7.84	8.22	7.84	7.87	6200
2012-05-08	8.05	8.29	8.05	8.11	4150
2012-05-09	8.13	8.33	8.11	8.29	2207
2012-05-10	8.36	8.39	8.07	8.07	3399
2012-05-11	8.24	8.34	8.24	8.29	2176
2012-05-14	8.14	8.19	8.01	8.01	2145
2012-05-15	8.11	8.20	8.07	8.07	2900
2012-05-16	8.13	8.20	8.11	8.14	2600
2012-05-17	8.16	8.21	8.16	8.19	5600
2012-05-18	8.09	8.09	7.91	8.08	7700
2012-05-21	7.95	8.19	7.95	8.02	793
2012-05-22	8.11	8.18	8.00	8.18	4622
2012-05-23	8.11	8.37	8.11	8.13	2700
2012-05-24	8.10	8.43	8.02	8.02	2482
2012-05-25	8.45	8.52	8.12	8.12	2966
2012-05-29	8.42	8.43	8.12	8.12	3500
2012-05-30	8.21	8.21	8.07	8.07	4700
2012-05-31	8.35	8.35	8.21	8.23	23300
2012-06-01	8.19	8.19	8.02	8.10	4950
2012-06-04	8.13	8.13	7.87	7.94	7504
2012-06-05	7.93	7.94	7.82	7.94	10380
2012-06-06	7.93	8.17	7.93	8.09	1800
2012-06-07	8.28	8.30	8.05	8.05	2081
2012-06-08	8.02	8.03	7.92	8.02	1569
2012-06-11	8.05	8.06	8.00	8.06	4600
2012-06-12	8.01	8.06	7.97	8.03	6490
2012-06-13	8.05	8.22	7.79	7.79	14300
2012-06-14	8.26	8.50	8.26	8.40	5800
2012-06-15	8.53	8.74	8.33	8.74	8663
2012-06-18	8.50	8.50	8.20	8.27	18394
2012-06-19	8.26	8.45	8.26	8.43	4400
2012-06-20	8.52	8.56	8.25	8.56	3350
2012-06-21	8.59	8.59	8.39	8.57	11202
2012-06-22	8.61	8.74	8.59	8.61	1965
2012-06-25	8.56	8.61	8.35	8.35	7370
2012-06-26	8.41	8.50	8.37	8.43	22160
2012-06-27	8.40	8.47	8.21	8.40	107396
2012-06-28	8.28	8.35	8.28	8.35	6000
2012-06-29	8.40	8.59	8.37	8.37	8526
2012-07-02	8.49	8.70	8.41	8.62	13900
2012-07-03	8.55	8.56	8.48	8.53	3900
2012-07-05	8.83	8.98	8.64	8.80	24680
2012-07-06	8.64	8.84	8.64	8.84	2200
2012-07-09	8.86	8.87	8.81	8.82	3600
2012-07-10	8.73	8.75	8.63	8.70	2150
2012-07-11	8.65	8.75	8.63	8.73	4050
2012-07-12	8.72	8.82	8.59	8.59	11000
2012-07-13	8.66	8.86	8.66	8.83	4500
2012-07-16	8.76	8.76	8.67	8.69	800
2012-07-17	8.60	8.68	8.60	8.64	750
2012-07-18	8.67	8.68	8.67	8.68	800
2012-07-19	8.68	8.68	8.68	8.68	200
2012-07-20	8.70	8.74	8.70	8.74	1400
2012-07-23	8.64	8.67	8.52	8.67	2296
2012-07-24	8.56	8.71	8.56	8.67	2396
2012-07-25	8.69	8.69	8.63	8.63	1200
2012-07-26	8.58	8.71	8.58	8.71	550
2012-07-27	8.71	8.71	8.67	8.68	4300
2012-07-30	8.54	8.85	8.39	8.42	10999
2012-07-31	8.41	8.41	7.95	8.32	8050
2012-08-01	8.44	8.44	8.25	8.25	1100
2012-08-02	8.15	8.24	8.15	8.24	900
2012-08-03	8.45	8.45	8.14	8.20	4902
2012-08-06	8.00	8.50	7.99	8.50	2866
2012-08-07	8.35	8.35	8.21	8.21	7100
2012-08-08	8.35	8.38	8.30	8.37	5293
2012-08-09	8.34	8.52	8.34	8.46	7000
2012-08-10	8.44	8.48	8.39	8.42	2979
2012-08-13	8.39	8.53	8.39	8.48	4725
2012-08-14	8.45	8.51	8.44	8.46	1900
2012-08-15	8.56	8.56	8.46	8.50	700
2012-08-16	8.59	8.62	8.53	8.56	2800
2012-08-17	8.39	8.49	8.34	8.40	12280
2012-08-20	8.42	8.52	8.42	8.50	4900
2012-08-21	8.39	8.60	8.39	8.44	7133
2012-08-22	8.40	8.53	8.36	8.43	4000
2012-08-23	8.44	8.44	8.36	8.41	1900
2012-08-24	8.40	8.46	8.40	8.44	310
2012-08-27	8.35	8.39	8.33	8.34	2450
2012-08-28	8.40	8.48	8.34	8.43	2500
2012-08-29	8.37	8.37	8.36	8.36	200
2012-08-30	8.28	8.30	8.21	8.26	2883
2012-08-31	8.30	8.37	8.30	8.36	1600
2012-09-05	8.24	8.28	8.23	8.26	3600
2012-09-06	8.45	8.47	8.40	8.47	3008
2012-09-07	8.49	8.68	8.49	8.68	3770
2012-09-10	8.54	8.73	8.54	8.70	3200
2012-09-11	8.54	9.00	7.91	9.00	8530
2012-09-12	9.00	9.11	9.00	9.11	9060
2012-09-13	9.13	9.20	9.07	9.08	8350
2012-09-14	9.01	9.01	8.89	8.94	8150
2012-09-17	8.87	8.93	8.87	8.93	600
2012-09-18	8.73	9.00	8.73	8.97	1900
2012-09-19	8.94	8.94	8.77	8.90	2720
2012-09-20	8.84	8.88	8.84	8.88	2400
2012-09-21	8.94	9.03	8.81	9.03	7200
2012-09-24	8.84	9.07	8.84	8.93	2536
2012-09-25	8.91	9.01	8.88	8.92	14700
2012-09-26	8.86	8.86	8.54	8.54	900
2012-09-27	8.57	8.75	8.57	8.75	3400
2012-09-28	8.69	8.77	8.69	8.74	2450
2012-10-01	8.78	8.96	8.78	8.88	7900
2012-10-02	8.86	8.92	8.79	8.80	24100
2012-10-03	8.82	8.85	8.68	8.68	3500
2012-10-04	8.61	8.82	8.50	8.80	9150
2012-10-05	8.77	8.98	8.77	8.93	10900
2012-10-09	8.76	8.76	8.76	8.76	100
2012-10-10	8.72	8.76	8.67	8.67	3047
2012-10-11	8.71	8.78	8.69	8.75	12308
2012-10-12	8.66	8.76	8.66	8.75	13500
2012-10-15	8.71	8.76	8.66	8.76	1500
2012-10-16	8.80	8.80	8.77	8.77	1800
2012-10-17	8.84	8.89	8.79	8.83	2600
2012-10-18	8.82	8.82	8.76	8.77	647
2012-10-19	8.71	8.71	8.62	8.70	1400
2012-10-22	8.60	8.85	8.60	8.85	2200
2012-10-23	8.80	8.80	8.70	8.70	2700
2012-10-24	8.73	8.73	8.60	8.60	3730
2012-10-25	8.66	8.66	8.42	8.59	1700
2012-10-26	8.50	8.51	8.48	8.50	3100
2012-10-31	8.47	8.68	8.43	8.60	34901
2012-11-01	8.56	8.68	8.48	8.58	2655
2012-11-02	8.50	8.53	8.49	8.50	1200
2012-11-05	8.58	8.67	8.53	8.56	14321
2012-11-06	8.58	8.65	8.56	8.60	4500
2012-11-07	8.55	8.56	8.53	8.56	800
2012-11-08	8.58	8.58	8.43	8.46	7450
2012-11-09	8.46	8.46	8.40	8.40	4450
2012-11-12	8.27	8.46	8.27	8.45	3030
2012-11-13	8.61	8.61	8.23	8.39	9297
2012-11-14	8.25	8.25	8.22	8.23	800
2012-11-15	8.04	8.07	7.75	7.75	59100
2012-11-16	7.87	8.21	7.87	8.21	50651
2012-11-19	8.32	8.45	8.32	8.38	3956
2012-11-20	8.31	8.61	8.31	8.50	6373
2012-11-21	8.52	8.64	8.45	8.62	3400
2012-11-23	8.57	8.65	8.57	8.65	1000
2012-11-26	8.54	8.78	8.54	8.78	13670
2012-11-27	8.75	8.82	8.72	8.72	4300
2012-11-28	8.57	8.70	8.57	8.67	6444
2012-11-29	8.66	8.66	8.57	8.61	11600
2012-11-30	8.56	8.62	8.53	8.60	4666
2012-12-03	8.72	8.72	8.39	8.44	8650
2012-12-04	8.42	8.46	8.32	8.39	11200
2012-12-05	8.49	8.62	8.44	8.59	21500
2012-12-06	8.58	8.60	8.46	8.60	5280
2012-12-07	8.52	8.54	8.42	8.44	3600
2012-12-10	8.34	8.50	8.34	8.49	1265
2012-12-11	8.50	8.54	8.48	8.54	5452
2012-12-12	8.47	8.80	8.47	8.80	5940
2012-12-13	8.73	8.76	8.61	8.67	3650
2012-12-14	8.61	8.75	8.61	8.75	4800
2012-12-17	8.75	8.75	8.67	8.69	2200
2012-12-18	8.75	8.85	8.75	8.85	9465
2012-12-19	8.79	8.90	8.79	8.89	2850
2012-12-20	8.87	9.02	8.87	8.96	1700
2012-12-21	8.96	9.06	8.96	9.06	3198
2012-12-24	9.10	9.20	9.09	9.19	3400
2012-12-26	9.20	9.30	9.04	9.04	7900
2012-12-27	9.25	9.41	9.25	9.36	26554
2012-12-28	9.35	9.36	9.26	9.33	6411
2012-12-31	9.23	9.36	9.15	9.30	43040
2013-01-02	9.35	9.35	9.13	9.24	27749
2013-01-03	9.25	9.27	9.10	9.27	3172
2013-01-04	9.27	9.28	9.26	9.28	906
2013-01-07	9.34	9.34	9.25	9.25	200
2013-01-08	9.16	9.16	9.07	9.12	2200
2013-01-09	9.15	9.18	9.12	9.12	4815
2013-01-10	9.02	9.16	9.02	9.15	4330
2013-01-11	9.25	9.31	9.15	9.23	5080
2013-01-14	9.53	9.53	9.27	9.35	7038
2013-01-15	9.35	9.36	9.32	9.35	26971
2013-01-16	9.32	9.36	9.32	9.35	14700
2013-01-17	9.35	9.39	9.34	9.35	19600
2013-01-18	9.28	9.39	9.28	9.35	34000
2013-01-22	9.46	9.76	9.33	9.76	80510
2013-01-23	9.76	9.76	9.51	9.51	2500
2013-01-24	9.54	9.63	9.54	9.57	6170
2013-01-25	9.53	9.53	9.39	9.41	1900
2013-01-28	9.43	9.44	9.35	9.38	15846
2013-01-29	9.35	9.47	9.35	9.38	2740
2013-01-30	9.42	9.47	9.42	9.42	1665
2013-01-31	9.39	9.47	9.39	9.41	1900
2013-02-01	9.39	9.49	9.37	9.40	18300
2013-02-04	9.29	9.42	9.29	9.37	19306
2013-02-05	9.38	9.39	9.33	9.33	2800
2013-02-06	9.34	9.40	9.34	9.40	1900
2013-02-07	9.32	9.37	9.26	9.28	1200
2013-02-08	9.23	9.31	9.19	9.28	10150
2013-02-11	9.27	9.27	9.20	9.23	700
2013-02-12	9.14	9.27	9.10	9.24	3592
2013-02-13	9.29	9.39	9.29	9.38	1400
2013-02-14	9.33	9.36	9.33	9.36	727
2013-02-15	9.28	9.28	8.75	8.75	3928
2013-02-19	9.02	9.38	9.02	9.34	10494
2013-02-20	9.43	9.43	9.14	9.22	7334
2013-02-21	9.14	9.22	9.14	9.18	2700
2013-02-22	9.18	9.21	9.13	9.14	2600
2013-02-25	9.13	9.24	8.86	8.86	9590
2013-02-26	8.84	8.92	8.84	8.92	3775
2013-02-27	8.92	9.24	8.84	9.20	13400
2013-02-28	9.20	9.24	9.08	9.09	14000
2013-03-01	9.15	9.16	9.10	9.10	900
2013-03-04	8.90	9.03	8.89	8.93	13450
2013-03-05	9.00	9.13	8.94	9.06	15130
2013-03-06	9.06	9.13	9.05	9.13	400
2013-03-07	9.18	9.65	9.18	9.53	22559
2013-03-08	9.51	9.77	9.51	9.71	34093
2013-03-11	9.61	9.99	9.61	9.84	7300
2013-03-12	9.82	9.82	9.69	9.71	7140
2013-03-13	9.60	9.70	9.54	9.64	10500
2013-03-14	9.60	9.80	9.60	9.79	11497
2013-03-15	9.80	9.80	9.51	9.56	11387
2013-03-18	9.47	9.48	9.39	9.48	2700
2013-03-19	9.60	9.60	9.37	9.46	825
2013-03-20	9.44	9.45	9.42	9.44	2700
2013-03-21	9.35	9.51	9.35	9.51	2200
2013-03-22	9.50	9.60	9.45	9.48	7400
2013-03-25	9.35	9.55	9.35	9.42	6142
2013-03-26	9.49	9.53	9.43	9.52	2685
2013-03-27	9.49	9.56	9.47	9.50	3000
2013-03-28	9.22	9.53	9.22	9.40	2474
2013-04-01	9.35	9.40	9.31	9.33	5800
2013-04-02	9.45	9.45	9.28	9.37	17058
2013-04-03	9.35	9.46	9.31	9.37	12800
2013-04-04	9.39	9.51	9.38	9.50	4960
2013-04-05	9.33	9.71	9.33	9.52	15300
2013-04-08	9.46	9.69	9.46	9.58	2900
2013-04-09	9.60	9.88	9.54	9.70	19350
2013-04-10	9.79	9.88	9.63	9.63	3200
2013-04-11	9.68	9.84	9.68	9.73	3600
2013-04-12	9.65	9.65	9.62	9.62	200
2013-04-15	9.46	9.67	9.30	9.31	3231
2013-04-16	9.48	9.60	9.43	9.57	8109
2013-04-17	9.48	9.61	8.98	8.98	4491
2013-04-18	9.27	9.54	9.27	9.53	10554
2013-04-19	9.50	9.60	9.46	9.60	6343
2013-04-22	9.60	9.62	9.50	9.59	3700
2013-04-23	9.51	9.70	9.49	9.65	7253
2013-04-24	9.65	9.80	9.65	9.66	9740
2013-04-25	9.70	9.72	9.65	9.68	7144
2013-04-26	9.65	9.74	9.64	9.74	5358
2013-04-29	9.71	9.77	9.66	9.74	26832
2013-04-30	9.81	9.95	9.74	9.95	34899
2013-05-01	9.94	10.59	9.94	10.44	23170
2013-05-02	10.41	10.73	10.27	10.73	52290
2013-05-03	10.57	10.63	10.33	10.62	15756
2013-05-06	10.74	10.86	10.33	10.44	10868
2013-05-07	10.47	10.86	10.47	10.68	8688
2013-05-08	10.80	10.84	10.56	10.61	11200
2013-05-09	10.53	10.61	10.44	10.44	3388
2013-05-10	10.28	10.62	10.25	10.55	3400
2013-05-13	10.65	10.65	10.39	10.39	5075
2013-05-14	10.27	10.57	10.25	10.30	16258
2013-05-15	10.36	10.47	10.27	10.38	9728
2013-05-16	10.35	10.55	10.35	10.40	15960
2013-05-17	10.51	10.51	10.32	10.37	10339
2013-05-20	10.37	10.61	10.37	10.61	981
2013-05-21	10.62	10.85	10.39	10.85	19397
2013-05-22	10.76	10.76	10.27	10.29	12401
2013-05-23	10.30	10.56	10.11	10.56	3033
2013-05-24	10.41	10.41	10.22	10.33	1689
2013-05-28	10.45	10.53	10.42	10.53	3785
2013-05-29	10.51	10.59	10.37	10.48	9262
2013-05-30	10.53	11.12	10.50	11.12	117381
2013-05-31	10.93	11.90	10.86	11.90	30169
2013-06-03	11.27	11.71	11.09	11.30	189695
2013-06-04	11.58	11.58	10.83	10.83	141146
2013-06-05	10.79	10.92	10.56	10.92	172656
2013-06-06	10.60	10.91	10.60	10.73	22014
2013-06-07	10.78	10.96	10.76	10.87	20343
2013-06-10	11.00	11.00	10.74	10.98	9321
2013-06-11	10.88	10.99	10.85	10.96	11651
2013-06-12	10.97	11.00	10.80	11.00	3795
2013-06-13	10.86	10.88	10.73	10.87	4825
2013-06-14	10.93	11.08	10.80	10.80	76387
2013-06-17	10.95	10.95	10.80	10.81	2200
2013-06-18	10.83	10.83	10.76	10.83	5125
2013-06-19	10.89	10.90	10.57	10.58	11000
2013-06-20	10.53	10.65	10.29	10.49	7000
2013-06-21	10.53	11.00	10.50	11.00	25247
2013-06-24	10.78	10.78	10.52	10.59	9015
2013-06-25	10.62	11.04	10.62	10.63	12272
2013-06-26	10.81	11.26	10.81	11.16	14394
2013-06-27	11.23	11.45	11.14	11.43	9104
2013-06-28	11.44	11.79	11.34	11.53	25700
2013-07-01	11.35	11.69	11.33	11.33	3269
2013-07-02	11.43	11.80	11.13	11.49	13836
2013-07-03	11.36	11.37	11.14	11.14	4694
2013-07-05	11.34	11.43	11.26	11.34	6100
2013-07-08	11.47	11.47	11.15	11.33	7375
2013-07-09	11.40	11.46	11.22	11.27	9223
2013-07-10	11.17	11.87	10.81	11.87	10462
2013-07-11	11.44	11.49	11.19	11.49	20621
2013-07-12	11.38	11.50	11.11	11.50	6978
2013-07-15	11.30	11.30	11.05	11.18	7480
2013-07-16	11.18	11.50	11.14	11.49	4862
2013-07-17	11.45	11.45	11.31	11.33	7314
2013-07-18	11.29	11.52	11.26	11.44	8965
2013-07-19	11.46	11.53	11.40	11.44	14214
2013-07-22	11.51	11.57	11.50	11.52	2721
2013-07-23	11.50	11.62	10.65	10.65	2799
2013-07-24	11.17	11.57	11.11	11.53	6406
2013-07-25	11.56	11.61	11.20	11.20	1487
2013-07-26	11.39	11.53	11.39	11.52	6481
2013-07-29	11.53	11.53	11.02	11.02	4371
2013-07-30	11.26	11.31	11.19	11.26	1772
2013-07-31	11.45	11.70	11.27	11.27	9871
2013-08-01	11.64	12.00	11.54	11.79	9025
2013-08-02	12.03	12.05	11.64	11.76	10360
2013-08-05	11.79	12.55	11.76	11.89	4200
2013-08-06	12.00	12.05	11.51	11.51	20051
2013-08-07	11.93	12.03	11.46	11.46	9329
2013-08-08	11.74	11.90	11.52	11.86	7381
2013-08-09	11.92	11.92	11.51	11.61	5146
2013-08-12	11.58	11.72	11.55	11.65	1744
2013-08-13	11.44	11.55	11.41	11.44	36238
2013-08-14	11.49	11.49	11.20	11.35	5276
2013-08-15	11.23	11.22	11.01	11.12	3768
2013-08-16	11.05	11.67	10.72	11.67	14563
2013-08-19	11.25	11.25	10.70	10.75	7363
2013-08-20	10.73	10.81	10.65	10.78	8168
2013-08-21	10.69	10.81	10.46	10.81	8603
2013-08-22	10.75	11.69	10.68	11.69	5975
2013-08-23	11.32	11.32	10.85	10.91	10825
2013-08-26	10.84	10.94	10.59	10.79	11234
2013-08-27	10.61	10.78	10.51	10.72	5925
2013-08-28	10.68	10.79	10.65	10.68	7115
2013-08-29	10.60	10.76	10.61	10.76	2492
2013-08-30	10.76	10.76	10.60	10.66	4605
2013-09-03	10.74	10.83	10.48	10.81	17680
2013-09-04	10.89	10.95	10.77	10.77	3193
2013-09-05	10.88	11.44	10.85	11.28	11752
2013-09-06	11.45	11.99	11.50	11.86	25973
2013-09-09	11.75	11.75	11.51	11.56	10836
2013-09-10	11.61	11.63	11.49	11.63	12362
2013-09-11	11.65	11.65	11.51	11.54	5217
2013-09-12	11.69	11.69	11.36	11.40	8100
2013-09-13	11.43	11.51	11.30	11.45	12433
2013-09-16	11.54	11.62	11.46	11.58	8595
2013-09-17	11.65	11.66	11.53	11.55	4793
2013-09-18	11.75	11.75	11.49	11.69	7289
2013-09-19	11.64	11.66	11.01	11.01	3239
2013-09-20	11.43	11.65	11.00	11.00	22582
2013-09-23	11.20	11.64	11.20	11.41	8796
2013-09-24	11.28	11.43	11.25	11.31	11612
2013-09-25	11.40	11.53	11.40	11.48	4093
2013-09-26	11.54	11.57	11.01	11.01	893
2013-09-27	11.54	11.54	11.36	11.42	7397
2013-09-30	11.30	11.57	11.16	11.39	6091
2013-10-01	11.39	11.46	11.32	11.46	39544
2013-10-02	11.28	11.47	11.30	11.47	6223
2013-10-03	11.32	11.44	11.26	11.29	8243
2013-10-04	11.37	11.50	11.30	11.40	2114
2013-10-07	11.34	11.38	11.02	11.02	1790
2013-10-08	11.33	11.34	11.03	11.03	30280
2013-10-09	11.15	11.40	11.15	11.22	3599
2013-10-10	11.32	11.58	11.32	11.58	16855
2013-10-11	11.45	11.72	11.45	11.71	2516
2013-10-14	11.65	11.77	11.11	11.46	2668
2013-10-15	11.50	11.79	11.37	11.59	9851
2013-10-16	11.66	11.83	11.30	11.30	2996
2013-10-17	11.56	11.87	11.30	11.30	6156
2013-10-18	11.59	11.94	11.59	11.77	1809
2013-10-21	11.70	11.91	11.04	11.04	3374
2013-10-22	11.47	12.03	11.47	12.02	10498
2013-10-23	11.83	11.92	11.30	11.30	1808
2013-10-24	11.70	12.35	11.70	12.28	11685
2013-10-25	12.15	12.22	12.12	12.18	6175
2013-10-28	12.12	12.52	12.12	12.52	9365
2013-10-29	12.60	12.65	12.42	12.44	9415
2013-10-30	12.44	12.53	11.95	12.22	8300
2013-10-31	12.27	12.38	12.22	12.38	2219
2013-11-01	12.26	12.26	11.99	12.12	7800
2013-11-04	12.21	12.22	12.15	12.20	4700
2013-11-05	12.36	12.36	11.92	11.92	3961
2013-11-06	11.92	12.04	11.10	11.10	5360
2013-11-07	11.63	12.27	11.63	12.03	10229
2013-11-08	12.00	12.41	11.65	11.65	6334
2013-11-11	12.13	12.40	12.13	12.36	9047
2013-11-12	12.40	13.14	12.23	12.23	19453
2013-11-13	13.26	13.26	12.89	13.13	5291
2013-11-14	13.26	14.06	13.11	14.00	15632
2013-11-15	13.79	13.79	13.34	13.53	8721
2013-11-18	13.37	14.49	13.37	14.49	7859
2013-11-19	14.15	14.42	13.31	14.42	10725
2013-11-20	14.69	14.69	13.35	14.11	9308
2013-11-21	13.93	13.93	13.57	13.57	4699
2013-11-22	13.50	14.63	13.34	14.63	6690
2013-11-25	14.27	14.27	13.47	13.90	10196
2013-11-26	13.54	13.98	12.45	13.91	7200
2013-11-27	14.04	13.74	12.64	13.58	44667
2013-11-29	13.37	13.75	13.37	13.62	10296
2013-12-02	13.62	14.17	13.44	13.89	54150
2013-12-03	14.06	14.11	13.04	13.04	90398
2013-12-04	13.26	13.74	13.02	13.02	31165
2013-12-05	13.38	13.60	13.28	13.40	22398
2013-12-06	13.42	13.42	13.22	13.22	15148
2013-12-09	13.14	13.37	13.11	13.15	34498
2013-12-10	13.04	13.18	13.03	13.11	28332
2013-12-11	13.15	13.15	12.94	12.97	11013
2013-12-12	12.91	12.91	12.50	12.72	54406
2013-12-13	12.66	13.12	12.54	12.92	48337
2013-12-16	13.07	13.38	12.99	13.21	35582
2013-12-17	13.28	13.44	13.04	13.41	41076
2013-12-18	13.37	13.40	13.12	13.12	30141
2013-12-19	13.21	13.22	12.82	13.01	8220
2013-12-20	12.87	13.36	12.87	13.20	31514
2013-12-23	13.23	13.31	12.94	13.21	14289
2013-12-24	13.25	13.55	13.05	13.05	25630
2013-12-26	13.13	13.34	13.13	13.33	3918
2013-12-27	13.08	13.15	13.07	13.07	6910
2013-12-30	13.08	13.39	13.08	13.14	20393
2013-12-31	13.25	13.41	13.25	13.39	10353
2014-01-02	13.39	13.34	13.10	13.10	9980
2014-01-03	13.19	13.34	13.16	13.30	9713
2014-01-06	13.35	13.35	13.29	13.34	13251
2014-01-07	13.30	13.32	13.16	13.16	24054
2014-01-08	13.14	13.41	13.14	13.25	39212
2014-01-09	13.21	13.57	13.21	13.55	23004
2014-01-10	13.39	13.53	13.09	13.20	12873
2014-01-13	13.31	15.71	13.20	15.71	11080
2014-01-14	13.32	13.77	13.23	13.47	24412
2014-01-15	13.56	13.62	13.42	13.42	10016
2014-01-16	13.51	13.85	13.51	13.79	12968
2014-01-17	13.83	14.24	13.06	13.06	16325
2014-01-21	13.76	13.90	13.68	13.77	15271
2014-01-22	13.79	13.79	13.62	13.65	6017
2014-01-23	13.72	13.72	13.46	13.46	8681
2014-01-24	13.59	13.66	13.15	13.15	21223
2014-01-27	13.32	13.47	13.19	13.41	10570
2014-01-28	13.34	13.72	13.34	13.72	6104
2014-01-29	13.75	13.79	13.48	13.48	5808
2014-01-30	13.60	14.32	13.60	14.01	12693
2014-01-31	14.16	14.65	14.16	14.38	16003
2014-02-03	14.46	14.56	13.65	13.85	26005
2014-02-04	13.90	14.22	13.80	14.08	7213
2014-02-05	13.95	13.95	13.63	13.72	17194
2014-02-06	13.84	14.25	13.74	14.02	20325
2014-02-07	14.06	14.15	13.93	13.94	15375
2014-02-10	14.01	14.01	13.87	13.90	1874
2014-02-11	13.90	14.01	13.89	13.98	6101
2014-02-12	14.02	14.02	13.89	13.90	4338
2014-02-13	13.94	14.30	13.86	14.14	20535
2014-02-14	14.17	14.32	14.11	14.32	2081
2014-02-18	14.37	14.38	14.01	14.04	24703
2014-02-19	13.97	14.05	13.88	13.89	7000
2014-02-20	13.84	14.04	13.80	13.82	16424
2014-02-21	13.82	13.96	13.82	13.92	2752
2014-02-24	13.87	14.02	13.86	13.88	10248
2014-02-25	13.85	13.89	13.73	13.82	3227
2014-02-26	13.77	14.43	13.77	14.38	19378
2014-02-27	14.38	14.38	13.87	13.91	20230
2014-02-28	13.94	14.38	13.94	14.28	9212
2014-03-03	14.04	14.18	13.82	14.07	14430
2014-03-04	14.11	14.30	14.07	14.25	10534
2014-03-05	14.04	14.39	13.86	14.35	8662
2014-03-06	14.59	14.65	14.11	14.12	22999
2014-03-07	14.12	14.31	13.97	14.13	17155
2014-03-10	14.20	14.29	14.03	14.12	12100
2014-03-11	14.20	14.25	14.04	14.12	79186
2014-03-12	13.83	13.98	13.72	13.75	16998
2014-03-13	13.70	14.31	13.70	14.31	9486
2014-03-14	14.47	14.47	14.19	14.26	124320
2014-03-17	14.35	14.95	14.30	14.95	95878
2014-03-18	14.68	14.78	14.43	14.78	71241
2014-03-19	14.62	15.16	14.50	14.69	26040
2014-03-20	14.75	14.81	14.54	14.62	54038
2014-03-21	14.75	14.75	14.47	14.58	14783
2014-03-24	14.71	14.71	14.27	14.37	45228
2014-03-25	14.35	14.44	14.14	14.20	13522
2014-03-26	14.07	14.08	13.72	13.81	51830
2014-03-27	13.76	13.79	13.55	13.59	69310
2014-03-28	13.74	13.92	13.43	13.67	277682
2014-03-31	13.59	14.05	13.59	13.97	34737
2014-04-01	14.05	14.07	13.84	14.01	8032
2014-04-02	14.00	14.07	13.90	14.03	10172
2014-04-03	14.14	14.66	14.10	14.28	25034
2014-04-04	14.30	14.43	14.08	14.08	63368
2014-04-07	13.95	14.07	13.81	13.86	58782
2014-04-08	13.91	13.95	13.82	13.87	33699
2014-04-09	13.91	14.00	13.89	13.94	4107
2014-04-10	13.84	14.06	13.84	13.92	48050
2014-04-11	13.91	13.91	13.72	13.75	88161
2014-04-14	13.92	13.93	13.67	13.67	24894
2014-04-15	13.75	13.77	13.62	13.67	95353
2014-04-16	13.67	13.76	13.67	13.74	3836
2014-04-17	13.81	13.94	13.74	13.80	3392
2014-04-21	13.77	13.77	13.70	13.74	16510
2014-04-22	13.81	14.16	13.81	14.08	8296
2014-04-23	14.01	14.67	13.97	14.41	103006
2014-04-24	14.55	14.65	14.27	14.27	254222
2014-04-25	14.25	14.25	14.03	14.03	159979
2014-04-28	14.14	14.14	13.63	13.66	8728
2014-04-29	13.75	13.89	13.58	13.66	19190
2014-04-30	13.72	13.72	13.36	13.57	13229
2014-05-01	13.50	13.63	13.40	13.52	10276
2014-05-02	13.50	13.72	13.30	13.39	9304
2014-05-05	13.29	13.59	13.29	13.36	22820
2014-05-06	13.45	13.45	13.09	13.18	74184
2014-05-07	13.06	12.97	12.74	12.80	12776
2014-05-08	13.13	13.24	13.02	13.12	34358
2014-05-09	13.11	13.11	12.25	12.77	55259
2014-05-12	12.68	12.93	12.53	12.83	22158
2014-05-13	12.75	12.95	12.74	12.88	29031
2014-05-14	12.91	13.01	12.65	12.71	7991
2014-05-15	12.59	12.92	12.49	12.49	7914
2014-05-16	12.58	12.65	12.30	12.30	10165
2014-05-19	12.47	13.00	12.45	12.75	12879
2014-05-20	12.75	12.75	12.52	12.52	9548
2014-05-21	12.49	12.54	12.36	12.36	7130
2014-05-22	12.45	13.04	12.45	12.66	13786
2014-05-23	12.71	12.85	12.65	12.66	4140
2014-05-27	12.91	13.44	12.91	13.34	7070
2014-05-28	13.29	13.56	13.29	13.34	15995
2014-05-29	13.50	13.50	12.73	12.73	17014
2014-05-30	12.78	13.37	12.78	13.37	6768
2014-06-02	13.28	13.54	13.13	13.28	15829
2014-06-03	13.19	13.19	12.86	12.94	83371
2014-06-04	13.04	13.04	12.95	13.03	5582
2014-06-05	12.95	13.14	12.83	13.11	7038
2014-06-06	13.10	13.58	13.10	13.52	15633
2014-06-09	13.51	13.68	13.48	13.68	368114
2014-06-10	13.55	13.69	13.48	13.67	15554
2014-06-11	13.69	13.92	13.69	13.87	22306
2014-06-12	13.91	14.07	13.90	14.04	110564
2014-06-13	14.06	14.14	13.96	14.06	18060
2014-06-16	14.08	14.28	14.08	14.26	61263
2014-06-17	14.33	14.64	14.32	14.54	25516
2014-06-18	14.58	14.63	14.42	14.51	30156
2014-06-19	14.57	14.57	14.31	14.34	77530
2014-06-20	14.49	14.74	14.47	14.73	26602
2014-06-23	14.75	14.84	14.40	14.55	17293
2014-06-24	14.33	14.33	13.75	14.18	93357
2014-06-25	14.20	14.20	13.92	14.15	44904
2014-06-26	14.11	14.33	13.58	13.60	248998
2014-06-27	13.85	14.18	13.75	14.00	2093552
2014-06-30	13.99	14.46	13.89	14.34	140852
2014-07-01	14.28	14.52	14.07	14.32	82478
2014-07-02	14.30	14.53	14.16	14.37	146953
2014-07-03	14.31	14.32	14.00	14.26	67650
2014-07-07	14.24	14.48	14.02	14.06	126436
2014-07-08	14.01	14.08	13.87	14.01	93058
2014-07-09	13.99	14.21	13.87	14.11	61862
2014-07-10	13.90	14.23	13.80	14.11	174632
2014-07-11	14.01	14.21	13.88	14.11	142538
2014-07-14	14.20	14.20	13.95	14.05	51848
2014-07-15	14.01	14.09	13.88	14.00	103234
2014-07-16	14.10	14.10	13.88	13.91	95605
2014-07-17	13.83	13.97	13.83	13.92	36582
2014-07-18	13.91	14.15	13.89	14.02	202573
2014-07-21	13.95	13.98	13.86	13.95	165108
2014-07-22	13.94	14.15	13.92	14.00	52196
2014-07-23	13.99	14.05	13.94	13.95	86172
2014-07-24	14.00	14.00	13.73	13.84	26863
2014-07-25	13.78	13.81	13.51	13.61	42023
2014-07-28	13.56	13.62	13.51	13.62	231733
2014-07-29	13.71	13.74	13.43	13.56	212121
2014-07-30	13.68	13.73	13.41	13.70	165493
2014-07-31	13.58	13.72	13.44	13.50	130399
2014-08-01	13.50	13.48	13.12	13.31	108545
2014-08-04	13.27	13.64	13.19	13.45	43427
2014-08-05	13.35	13.35	13.22	13.29	86814
2014-08-06	13.23	13.51	13.22	13.48	82849
2014-08-07	13.55	13.57	13.48	13.54	43761
2014-08-08	13.51	13.70	13.46	13.60	65845
2014-08-11	13.64	13.99	13.66	13.87	81537
2014-08-12	13.84	13.91	13.80	13.91	52627
2014-08-13	13.90	14.04	13.87	13.95	52463
2014-08-14	13.95	13.97	13.82	13.95	126734
2014-08-15	14.00	14.07	13.77	13.99	42885
2014-08-18	14.16	14.28	14.12	14.18	69765
2014-08-19	14.17	14.31	14.13	14.24	24160
2014-08-20	14.19	14.47	14.16	14.42	32649
2014-08-21	14.36	14.52	14.29	14.41	17918
2014-08-22	14.40	14.51	14.34	14.38	13148
2014-08-25	14.42	14.53	14.34	14.46	11936
2014-08-26	14.46	14.60	14.50	14.56	13909
2014-08-27	14.59	14.65	14.41	14.44	16291
2014-08-28	14.38	14.41	14.04	14.06	12150
2014-08-29	14.05	14.15	13.95	14.03	49370
2014-09-02	14.10	14.18	14.04	14.12	7723
2014-09-03	14.13	14.32	14.13	14.16	20841
2014-09-04	14.21	14.44	14.09	14.20	17390
2014-09-05	14.12	14.12	13.82	13.96	132832
2014-09-08	13.98	13.98	13.79	13.94	58560
2014-09-09	13.88	14.40	13.85	14.14	29840
2014-09-10	14.00	14.03	13.94	13.99	53230
2014-09-11	13.93	13.97	13.88	13.90	34496
2014-09-12	13.90	14.01	13.88	13.95	62699
2014-09-15	13.95	14.15	13.81	14.11	23490
2014-09-16	14.21	14.57	14.15	14.41	24728
2014-09-17	14.40	14.48	14.21	14.33	8575
2014-09-18	14.35	14.68	14.31	14.65	29433
2014-09-19	14.67	14.78	14.41	14.76	28765
2014-09-22	14.54	14.54	14.22	14.30	16872
2014-09-23	14.25	14.23	13.92	13.93	38372
2014-09-24	13.93	14.32	13.80	14.22	20748
2014-09-25	14.13	14.13	13.89	14.08	12360
2014-09-26	14.05	14.16	13.95	14.11	5955
2014-09-29	14.05	14.14	14.04	14.07	12636
2014-09-30	14.08	14.23	13.74	13.81	18187
2014-10-01	13.83	13.87	13.51	13.87	48607
2014-10-02	13.80	13.80	13.24	13.53	77496
2014-10-03	13.57	13.86	13.50	13.81	18822
2014-10-06	13.89	14.05	13.86	14.00	18005
2014-10-07	13.91	14.05	13.92	14.05	17050
2014-10-08	13.96	14.28	13.92	14.28	21442
2014-10-09	14.29	14.40	14.05	14.06	10468
2014-10-10	14.00	14.06	13.74	13.76	14143
2014-10-13	13.83	13.83	12.45	13.50	35516
2014-10-14	13.68	13.61	13.11	13.21	21182
2014-10-15	13.07	13.20	12.71	13.20	31063
2014-10-16	12.91	13.08	12.65	13.04	29128
2014-10-17	13.11	13.33	13.10	13.32	42445
2014-10-20	13.19	13.26	13.03	13.26	34671
2014-10-21	13.39	13.68	13.30	13.61	21337
2014-10-22	13.59	13.64	13.17	13.25	10144
2014-10-23	13.36	13.41	13.22	13.28	18656
2014-10-24	13.38	13.47	13.19	13.19	45107
2014-10-27	13.25	13.47	13.22	13.27	22263
2014-10-28	13.32	13.71	13.31	13.67	21962
2014-10-29	13.60	13.83	13.50	13.55	28057
2014-10-30	13.59	13.88	13.59	13.81	9830
2014-10-31	13.93	14.16	13.84	13.87	20732
2014-11-03	14.00	14.08	13.69	13.69	14411
2014-11-04	13.72	13.97	13.62	13.81	15686
2014-11-05	13.98	14.33	13.87	14.31	13216
2014-11-06	14.34	14.86	14.27	14.83	26039
2014-11-07	14.86	15.17	14.69	14.80	28212
2014-11-10	14.90	15.14	14.86	14.86	32177
2014-11-11	14.97	15.02	14.67	14.67	34796
2014-11-12	14.71	15.38	14.71	15.13	17753
2014-11-13	15.15	15.22	15.01	15.12	1719
2014-11-14	15.12	15.12	14.85	14.98	19100
2014-11-17	15.00	15.14	14.94	15.05	38786
2014-11-18	15.12	15.12	15.02	15.06	15828
2014-11-19	15.01	15.05	14.94	14.96	11729
2014-11-20	14.99	15.12	14.91	15.11	20828
2014-11-21	15.15	15.32	14.91	15.01	11513
2014-11-24	15.02	15.43	14.92	15.42	23655
2014-11-25	15.47	15.93	14.75	15.01	132766
2014-11-26	14.94	15.25	14.94	15.16	9863
2014-11-28	15.02	15.31	15.02	15.05	7582
2014-12-01	15.19	15.64	15.06	15.64	90308
2014-12-02	15.50	15.73	15.24	15.56	49590
2014-12-03	15.56	15.75	15.49	15.65	24077
2014-12-04	15.60	15.60	15.16	15.19	16331
2014-12-05	15.27	15.36	15.11	15.24	10393
2014-12-08	15.21	15.28	14.64	14.67	16729
2014-12-09	14.61	15.14	14.46	15.12	15574
2014-12-10	15.08	15.12	14.83	14.95	39591
2014-12-11	14.82	15.54	14.80	15.11	43361
2014-12-12	15.02	15.14	14.77	14.85	21121
2014-12-15	15.06	15.13	14.62	14.62	13334
2014-12-16	14.65	14.74	14.41	14.64	19091
2014-12-17	14.62	14.84	14.53	14.70	18696
2014-12-18	15.03	15.09	14.76	14.78	31745
2014-12-19	14.66	15.17	14.63	14.96	25368
2014-12-22	14.85	14.91	14.73	14.76	10359
2014-12-23	14.76	15.03	14.52	15.03	33336
2014-12-24	14.98	15.13	14.82	15.13	11345
2014-12-26	15.13	15.30	15.13	15.18	5155
2014-12-29	15.13	15.41	15.07	15.13	15082
2014-12-30	15.06	15.06	14.83	14.85	8796
2014-12-31	14.98	15.05	14.81	14.82	11964
2015-01-02	14.85	14.97	14.73	14.73	29571
2015-01-05	14.66	14.82	14.45	14.81	23968
2015-01-06	14.82	14.83	14.44	14.52	30209
2015-01-07	14.59	14.59	14.17	14.41	7863
2015-01-08	14.51	14.71	14.48	14.52	8113
2015-01-09	14.67	14.98	14.58	14.92	9469
2015-01-12	14.93	15.07	14.66	14.71	33811
2015-01-13	15.00	15.54	15.00	15.42	16557
2015-01-14	15.25	15.50	14.81	15.03	41396
2015-01-15	15.10	15.10	14.85	14.91	68085
2015-01-16	14.79	15.09	14.79	15.04	26221
2015-01-20	15.00	15.11	14.81	14.88	11859
2015-01-21	14.85	14.85	14.47	14.57	10139
2015-01-22	14.49	14.82	14.48	14.52	10844
2015-01-23	14.47	14.71	14.46	14.61	6631
2015-01-26	14.57	14.93	14.59	14.77	11297
2015-01-27	14.68	14.77	14.54	14.74	12286
2015-01-28	14.76	15.05	14.73	15.05	10806
2015-01-29	14.97	15.55	14.93	15.55	13287
2015-01-30	15.00	15.32	15.00	15.32	11851
2015-02-02	15.44	15.56	15.20	15.47	25229
2015-02-03	15.56	15.69	15.44	15.51	22346
2015-02-04	15.43	15.45	15.22	15.30	23879
2015-02-05	15.28	15.52	15.22	15.44	11550
2015-02-06	15.46	15.52	15.31	15.34	8254
2015-02-09	15.35	15.36	15.12	15.24	14077
2015-02-10	15.29	15.30	15.01	15.07	12355
2015-02-11	15.00	15.17	14.96	15.09	5399
2015-02-12	15.07	15.45	15.07	15.37	31107
2015-02-13	15.55	15.64	15.50	15.64	6908
2015-02-17	15.68	15.74	15.59	15.65	28582
2015-02-18	15.62	15.67	15.53	15.58	17371
2015-02-19	15.54	15.63	15.22	15.60	39292
2015-02-20	15.49	15.52	15.27	15.27	5252
2015-02-23	15.28	15.42	15.14	15.40	37612
2015-02-24	15.42	15.50	15.30	15.40	20776
2015-02-25	15.42	15.55	15.37	15.44	28804
2015-02-26	15.39	15.48	15.18	15.40	24583
2015-02-27	15.39	15.52	15.10	15.10	9067
2015-03-02	15.21	15.40	14.86	15.34	31813
2015-03-03	15.47	15.52	15.01	15.01	16699
2015-03-04	15.01	15.16	14.76	15.08	16084
2015-03-05	15.10	14.98	14.60	14.72	101710
2015-03-06	14.65	15.15	14.64	15.13	41045
2015-03-09	15.25	15.69	15.24	15.69	21119
2015-03-10	15.40	15.46	15.18	15.18	5150
2015-03-11	15.30	15.30	15.08	15.25	23343
2015-03-12	15.28	15.43	15.25	15.25	9164
2015-03-13	15.38	15.46	15.05	15.05	12726
2015-03-16	14.99	15.08	14.93	14.98	28875
2015-03-17	14.96	15.17	14.86	15.10	14184
2015-03-18	15.05	15.38	15.05	15.36	17456
2015-03-19	15.27	15.27	15.10	15.17	75604
2015-03-20	15.18	15.33	15.03	15.09	18349
2015-03-23	15.21	15.22	15.03	15.03	5177
2015-03-24	15.10	15.25	15.07	15.10	16000
2015-03-25	15.15	15.15	14.43	14.51	16110
2015-03-26	14.41	14.74	14.35	14.74	10226
2015-03-27	14.78	14.94	14.78	14.87	6167
2015-03-30	14.89	15.13	14.88	14.90	22346
2015-03-31	14.93	15.16	14.85	15.06	20297
2015-04-01	15.10	15.23	14.91	15.08	36878
2015-04-02	15.11	15.30	15.14	15.14	8278
2015-04-06	15.17	15.64	15.17	15.50	17878
2015-04-07	15.56	15.88	15.56	15.62	10530
2015-04-08	15.66	15.96	15.58	15.58	15480
2015-04-09	15.62	15.88	15.62	15.68	20450
2015-04-10	15.79	15.81	15.65	15.66	11354
2015-04-13	15.64	15.78	15.50	15.69	12967
2015-04-14	15.72	16.02	15.73	15.73	48747
2015-04-15	15.82	16.22	15.82	16.18	26272
2015-04-16	16.25	16.41	16.13	16.35	32039
2015-04-17	16.38	16.46	16.19	16.36	27647
2015-04-20	16.34	16.41	16.10	16.16	28381
2015-04-21	16.21	16.21	15.95	16.09	28497
2015-04-22	16.14	16.31	15.97	16.00	87402
2015-04-23	15.99	16.09	15.93	15.97	66590
2015-04-24	15.99	16.00	15.82	15.83	15643
2015-04-27	15.94	15.97	15.47	15.47	28600
2015-04-28	15.57	15.57	15.12	15.24	15191
2015-04-29	15.30	15.31	15.05	15.16	25015
2015-04-30	15.16	15.16	14.91	15.00	25628
2015-05-01	15.19	15.19	14.94	15.06	6140
2015-05-04	15.19	15.63	15.15	15.58	109137
2015-05-05	15.54	15.58	15.29	15.30	9212
2015-05-06	15.35	15.35	14.85	14.90	23902
2015-05-07	14.91	14.86	14.76	14.86	8597
2015-05-08	14.93	15.08	14.59	14.99	17393
2015-05-11	14.92	14.99	14.73	14.74	22883
2015-05-12	14.60	15.21	14.60	14.75	12850
2015-05-13	14.85	15.33	14.85	14.96	11165
2015-05-14	15.18	15.80	15.18	15.80	9823
2015-05-15	15.51	15.51	15.32	15.40	9684
2015-05-18	15.36	15.36	15.23	15.30	6845
2015-05-19	15.22	15.68	15.28	15.50	39528
2015-05-20	15.58	15.65	15.36	15.36	9201
2015-05-21	15.36	15.31	15.03	15.18	13055
2015-05-22	15.10	15.17	15.01	15.04	9065
2015-05-26	14.92	15.03	14.89	15.00	31436
2015-05-27	15.04	15.37	14.94	15.25	14388
2015-05-28	15.22	15.29	14.61	15.19	70276
2015-05-29	15.16	15.25	15.09	15.24	27190
2015-06-01	15.31	15.31	14.77	14.77	13439
2015-06-02	14.93	15.01	14.71	14.92	35166
2015-06-03	14.90	15.17	14.83	15.07	15428
2015-06-04	14.98	15.07	14.80	14.81	75430
2015-06-05	14.74	14.86	14.68	14.81	9638
2015-06-08	14.84	14.96	14.82	14.94	23026
2015-06-09	14.99	15.17	14.91	15.02	8463
2015-06-10	15.15	15.32	15.15	15.16	6361
2015-06-11	15.19	15.24	15.05	15.05	7608
2015-06-12	15.08	15.57	15.08	15.56	36304
2015-06-15	15.52	15.75	15.46	15.74	42572
2015-06-16	15.77	16.33	15.75	16.33	86910
2015-06-17	16.11	16.38	16.11	16.33	37812
2015-06-18	16.40	16.40	16.20	16.28	52124
2015-06-19	16.26	16.32	16.19	16.26	73084
2015-06-22	16.33	16.63	16.27	16.51	30049
2015-06-23	16.48	16.50	16.33	16.50	51596
2015-06-24	16.42	16.61	16.36	16.37	56502
2015-06-25	16.41	16.47	16.25	16.30	41492
2015-06-26	16.30	16.38	16.14	16.32	46426
2015-06-29	16.14	16.14	15.91	15.97	64289
2015-06-30	16.05	16.32	15.87	16.10	33497
2015-07-01	16.23	16.85	16.20	16.50	44417
2015-07-02	16.39	16.39	16.11	16.25	77055
2015-07-06	15.97	16.08	15.87	15.90	116387
2015-07-07	15.74	15.95	15.74	15.93	48455
2015-07-08	15.86	15.90	15.80	15.83	13741
2015-07-09	16.12	16.12	15.65	15.81	44803
2015-07-10	15.95	15.96	15.75	15.91	35766
2015-07-13	15.91	16.01	15.83	15.91	7731
2015-07-14	16.02	16.08	15.98	16.07	17366
2015-07-15	15.99	15.99	15.77	15.86	216458
2015-07-16	15.95	16.05	15.78	15.92	49923
2015-07-17	15.96	16.00	15.75	15.91	44643
2015-07-20	15.90	15.95	15.81	15.85	23467
2015-07-21	15.95	16.76	15.95	16.50	137792
2015-07-22	16.36	16.74	16.36	16.57	33305
2015-07-23	16.58	17.03	16.40	16.50	26194
2015-07-24	16.46	16.72	16.20	16.28	96098
2015-07-27	16.25	16.32	16.05	16.05	14896
2015-07-28	16.14	16.42	16.11	16.41	25740
2015-07-29	16.36	16.64	16.36	16.55	16987
2015-07-30	16.49	16.70	16.30	16.64	24616
2015-07-31	16.73	16.92	16.73	16.87	11097
2015-08-03	16.91	16.93	16.80	16.92	16636
2015-08-04	16.99	17.18	16.85	17.11	60972
2015-08-05	17.25	17.37	17.17	17.34	80778
2015-08-06	17.28	17.35	16.92	17.00	49427
2015-08-07	16.90	17.12	16.68	16.82	41616
2015-08-10	16.87	17.04	16.86	16.96	11261
2015-08-11	16.74	16.92	16.65	16.89	136125
2015-08-12	16.88	17.10	16.70	17.02	28482
2015-08-13	17.01	17.34	16.93	17.00	54626
2015-08-14	17.07	17.17	16.90	17.13	9845
2015-08-17	17.05	17.21	16.89	17.07	51003
2015-08-18	17.02	17.04	16.96	17.01	23126
2015-08-19	16.96	17.11	16.86	16.93	33276
2015-08-20	16.71	16.96	16.71	16.80	42611
2015-08-21	16.65	16.71	16.23	16.32	96486
2015-08-24	15.19	16.17	14.59	15.64	162762
2015-08-25	16.18	16.33	15.71	15.71	233266
2015-08-26	16.02	16.58	15.97	16.58	82822
2015-08-27	16.74	16.75	16.43	16.60	19054
2015-08-28	16.56	17.13	16.54	17.10	45558
2015-08-31	17.00	17.37	16.99	17.27	73569
2015-09-01	16.94	17.21	16.94	17.15	29473
2015-09-02	17.36	17.52	17.19	17.52	28903
2015-09-03	17.44	17.63	17.36	17.56	43717
2015-09-04	17.28	17.66	17.28	17.46	53634
2015-09-08	17.67	17.85	17.67	17.73	20036
2015-09-09	17.78	18.07	17.71	17.98	34614
2015-09-10	18.00	18.00	17.38	17.60	89730
2015-09-11	17.57	18.51	17.57	18.34	69827
2015-09-14	18.35	18.50	17.99	18.12	50344
2015-09-15	18.12	18.17	17.92	18.09	47012
2015-09-16	18.18	18.30	18.02	18.05	34014
2015-09-17	17.98	18.12	17.89	17.93	43185
2015-09-18	17.79	18.20	17.79	17.95	40772
2015-09-21	17.94	18.42	17.93	18.23	13722
2015-09-22	18.08	18.41	17.98	18.25	18868
2015-09-23	18.25	18.27	18.09	18.25	40769
2015-09-24	18.15	18.25	18.00	18.16	22354
2015-09-25	18.24	18.31	18.12	18.18	20139
2015-09-28	18.14	18.20	17.86	17.92	51672
2015-09-29	17.89	17.94	17.73	17.82	16715
2015-09-30	17.98	18.05	17.63	17.69	72221
2015-10-01	17.88	18.58	17.88	18.53	65031
2015-10-02	18.33	18.74	18.32	18.70	38102
2015-10-05	18.78	19.03	18.53	18.55	31407
2015-10-06	18.51	18.68	18.15	18.23	28751
2015-10-07	18.29	18.29	17.71	17.88	50120
2015-10-08	17.90	17.90	17.62	17.70	21192
2015-10-09	17.72	17.81	17.46	17.66	18406
2015-10-12	17.69	17.94	17.66	17.94	5757
2015-10-13	17.70	17.85	17.46	17.49	14478
2015-10-14	17.47	17.64	17.41	17.60	29938
2015-10-15	17.78	17.81	17.39	17.39	11589
2015-10-16	17.43	17.62	17.41	17.46	13853
2015-10-19	17.42	17.59	17.38	17.53	14503
2015-10-20	17.54	17.69	17.27	17.29	38213
2015-10-21	17.27	17.27	16.77	16.82	31510
2015-10-22	16.87	17.19	16.87	16.92	11782
2015-10-23	17.00	17.44	16.96	17.13	37918
2015-10-26	17.13	17.34	16.95	16.98	13744
2015-10-27	16.93	17.57	16.93	17.00	56344
2015-10-28	17.07	17.44	17.03	17.24	38839
2015-10-29	17.23	17.55	17.01	17.46	22045
2015-10-30	17.50	17.77	17.29	17.49	20186
2015-11-02	17.40	17.75	17.31	17.45	36364
2015-11-03	17.37	17.86	17.37	17.84	29926
2015-11-04	17.83	17.89	17.71	17.71	17669
2015-11-05	17.74	17.82	17.57	17.60	6549
2015-11-06	17.55	18.01	17.53	17.98	56792
2015-11-09	18.06	18.94	18.04	18.82	41641
2015-11-10	18.84	19.15	18.79	19.04	38295
2015-11-11	19.14	19.20	19.02	19.10	23565
2015-11-12	19.01	19.31	18.70	19.21	33174
2015-11-13	19.21	19.39	19.01	19.27	23584
2015-11-16	19.27	19.32	19.01	19.28	15520
2015-11-17	19.30	19.49	19.09	19.22	32017
2015-11-18	19.22	19.42	19.06	19.42	11054
2015-11-19	19.52	19.68	19.43	19.43	21750
2015-11-20	19.51	19.94	19.51	19.86	11220
2015-11-23	19.88	20.03	19.67	19.72	14516
2015-11-24	19.64	19.67	19.17	19.18	10155
2015-11-25	19.20	19.32	18.92	19.20	106013
2015-11-27	19.27	19.85	19.27	19.80	9539
2015-11-30	19.74	20.19	19.61	19.97	62592
2015-12-01	20.05	20.29	19.58	19.67	24895
2015-12-02	19.67	19.88	19.44	19.47	25616
2015-12-03	19.41	19.66	18.94	19.41	38117
2015-12-04	19.48	19.93	19.45	19.76	112172
2015-12-07	19.74	19.74	19.22	19.29	41196
2015-12-08	19.17	19.20	18.95	19.05	38770
2015-12-09	19.07	19.09	18.66	18.82	26369
2015-12-10	18.81	19.24	18.67	19.05	24871
2015-12-11	18.91	19.07	18.65	18.85	52186
2015-12-14	18.85	18.85	18.85	18.85	0
2015-12-15	18.80	19.01	18.78	19.00	17250
2015-12-16	19.08	19.61	18.89	19.47	16523
2015-12-17	19.45	19.63	19.32	19.59	38353
2015-12-18	19.62	19.85	19.58	19.75	33942
2015-12-21	19.92	19.93	19.62	19.76	46187
2015-12-22	19.77	19.91	19.50	19.74	70204
2015-12-23	19.83	20.06	19.75	19.93	32903
2015-12-24	19.74	20.20	19.74	20.14	27759
2015-12-28	19.95	19.95	19.71	19.78	9420
2015-12-29	20.11	20.73	20.11	20.51	42253
2015-12-30	20.49	20.74	20.41	20.47	18706
2015-12-31	20.42	20.45	20.08	20.08	30610
2016-01-04	19.88	19.88	19.40	19.69	33674
2016-01-05	19.73	19.96	19.58	19.71	61308
2016-01-06	19.49	19.49	19.02	19.22	83573
2016-01-07	18.91	19.22	18.72	18.98	99861
2016-01-08	18.99	19.32	18.90	19.00	128494
2016-01-11	19.24	19.24	18.42	18.63	164825
2016-01-12	18.66	18.89	18.40	18.83	25938
2016-01-13	18.89	18.99	18.21	18.28	15862
2016-01-14	18.38	18.45	17.93	18.40	28799
2016-01-15	18.11	18.26	17.87	17.92	58412
2016-01-19	17.71	17.93	17.27	17.58	64485
2016-01-20	17.18	17.72	17.01	17.65	46063
2016-01-21	17.66	17.83	17.43	17.61	31818
2016-01-22	17.79	18.49	17.79	18.35	37656
2016-01-25	18.32	18.63	17.86	18.01	21252
2016-01-26	18.18	18.70	18.06	18.34	22382
2016-01-27	18.27	18.35	17.32	17.57	266459
2016-01-28	17.78	17.82	17.27	17.47	43432
2016-01-29	17.53	17.86	17.40	17.80	24252
2016-02-01	17.68	18.01	17.52	17.98	74635
2016-02-02	17.90	18.37	17.67	18.31	46142
2016-02-03	18.45	18.61	18.22	18.51	21449
2016-02-04	18.55	18.63	18.16	18.18	14296
2016-02-05	17.82	17.82	16.70	16.71	46938
2016-02-08	16.52	16.52	15.95	16.13	50709
2016-02-09	16.05	16.31	15.56	15.57	43468
2016-02-10	15.62	16.05	15.42	15.46	46919
2016-02-11	15.25	15.56	15.01	15.44	46727
2016-02-12	15.55	15.67	15.31	15.42	20547
2016-02-16	15.51	15.88	15.44	15.72	47714
2016-02-17	15.82	16.56	15.82	16.52	140107
2016-02-18	16.52	16.54	16.18	16.21	21074
2016-02-19	16.17	16.39	16.06	16.29	15433
2016-02-22	16.40	16.47	16.30	16.36	15558
2016-02-23	16.20	16.65	16.20	16.52	16738
2016-02-24	16.35	16.83	16.24	16.74	26200
2016-02-25	16.79	16.82	16.56	16.74	14862
2016-02-26	16.79	17.20	16.53	17.16	31463
2016-02-29	16.97	17.38	16.97	17.08	23406
2016-03-01	17.15	17.49	16.96	17.08	55604
2016-03-02	17.33	17.33	16.77	17.33	61047
2016-03-03	17.01	17.86	16.71	17.82	46491
2016-03-04	17.73	17.76	16.70	17.10	76504
2016-03-07	17.08	17.08	16.54	16.68	157089
2016-03-08	16.52	16.92	16.45	16.68	79983
2016-03-09	16.76	16.94	16.68	16.73	12666
2016-03-10	16.71	16.78	16.13	16.66	44729
2016-03-11	16.78	17.31	16.77	17.16	18806
2016-03-14	16.89	17.22	16.89	16.93	16855
2016-03-15	16.90	16.97	16.70	16.75	14976
2016-03-16	16.68	17.41	16.68	17.38	16195
2016-03-17	17.47	18.04	17.47	17.99	66254
2016-03-18	18.03	18.45	17.75	18.18	83673
2016-03-21	17.93	18.19	17.67	18.14	69380
2016-03-22	18.13	18.31	18.12	18.23	20461
2016-03-23	17.87	18.32	17.73	18.08	50628
2016-03-24	17.81	18.21	17.81	18.19	13886
2016-03-28	18.19	18.42	18.19	18.27	9703
2016-03-29	18.34	19.26	18.34	19.03	17945
2016-03-30	19.28	19.28	18.96	19.22	38094
2016-03-31	19.22	19.54	19.18	19.22	84536
2016-04-01	19.40	19.78	19.23	19.76	23492
2016-04-04	19.81	19.81	19.29	19.44	35957
2016-04-05	19.26	19.36	19.06	19.24	104154
2016-04-06	19.20	19.58	19.20	19.32	45496
2016-04-07	19.09	19.09	18.64	18.74	29627
2016-04-08	18.84	19.01	18.57	18.75	23888
2016-04-11	18.84	19.15	18.72	18.98	22848
2016-04-12	19.05	19.46	19.05	19.44	25864
2016-04-13	19.68	19.68	19.19	19.25	36543
2016-04-14	19.41	19.42	19.10	19.30	36165
2016-04-15	19.40	19.98	19.39	19.98	41887
2016-04-18	19.83	20.19	19.77	19.98	47037
2016-04-19	19.89	20.07	19.71	19.71	27754
2016-04-20	19.78	19.78	19.55	19.62	47107
2016-04-21	19.65	19.65	18.83	18.87	42386
2016-04-22	18.85	18.95	18.69	18.78	19466
2016-04-25	18.76	19.16	18.58	19.11	116190
2016-04-26	19.13	19.34	18.95	18.99	27026
2016-04-27	18.96	18.96	18.53	18.63	47523
2016-04-28	18.51	18.91	18.51	18.75	93026
2016-04-29	18.64	18.73	18.41	18.43	23592
2016-05-02	18.47	18.68	18.41	18.61	5573
2016-05-03	18.56	18.57	18.09	18.54	18172
2016-05-04	18.48	19.00	18.31	18.93	21374
2016-05-05	18.96	18.96	18.37	18.58	41391
2016-05-06	18.58	18.62	18.30	18.47	12334
2016-05-09	18.43	18.68	18.43	18.56	32645
2016-05-10	18.55	19.22	18.55	19.15	21886
2016-05-11	18.95	19.45	18.94	19.35	19762
2016-05-12	19.39	19.60	19.20	19.42	8365
2016-05-13	19.38	19.38	18.79	18.79	12217
2016-05-16	18.93	19.40	18.93	19.20	7173
2016-05-17	19.19	19.19	18.86	19.08	20142
2016-05-18	19.02	19.15	18.81	18.90	19357
2016-05-19	18.78	18.78	18.31	18.64	18210
2016-05-20	18.72	19.25	18.72	19.18	9909
2016-05-23	19.26	19.37	19.02	19.35	34021
2016-05-24	19.62	20.35	19.62	20.25	19698
2016-05-25	20.48	20.67	20.23	20.62	30005
2016-05-26	20.62	21.00	20.22	20.25	30052
2016-05-27	20.39	21.08	20.26	20.97	34378
2016-05-31	21.09	21.09	20.76	20.94	26986
2016-06-01	20.82	20.95	20.50	20.94	81611
2016-06-02	20.83	20.87	20.71	20.73	21044
2016-06-03	20.72	20.90	20.72	20.82	12562
2016-06-06	20.89	21.04	20.74	20.80	12530
2016-06-07	20.91	20.94	20.70	20.92	21893
2016-06-08	20.91	20.91	20.48	20.55	29114
2016-06-09	20.48	20.62	20.27	20.41	10975
2016-06-10	20.31	20.32	19.84	19.91	18747
2016-06-13	19.84	20.03	19.65	19.89	18189
2016-06-14	19.86	19.99	19.63	19.76	7967
2016-06-15	19.79	19.79	19.58	19.62	7029
2016-06-16	19.51	19.51	19.07	19.39	11737
2016-06-17	19.24	19.75	19.21	19.64	18423
2016-06-20	19.76	20.07	19.74	19.74	18243
2016-06-21	19.81	20.30	19.21	19.93	20394
2016-06-22	19.90	20.02	19.57	19.61	24858
2016-06-23	19.71	19.99	19.57	19.99	62473
2016-06-24	19.44	19.44	18.96	18.98	17163
2016-06-27	18.73	18.78	18.21	18.61	54833
2016-06-28	18.90	18.91	18.41	18.68	10037
2016-06-29	19.02	19.14	18.80	19.08	13177
2016-06-30	19.20	19.20	18.94	19.09	37354
2016-07-01	19.12	19.41	19.12	19.35	5482
2016-07-05	19.22	19.22	18.75	18.80	12535
2016-07-06	18.81	18.81	18.59	18.72	7550
2016-07-07	18.63	18.86	18.45	18.79	8609
2016-07-08	18.95	18.95	18.72	18.87	8527
2016-07-11	18.99	18.99	18.65	18.77	3842
2016-07-12	18.85	19.22	18.85	19.16	7386
2016-07-13	19.28	19.32	19.06	19.21	7318
2016-07-14	19.37	19.57	19.20	19.54	80626
2016-07-15	19.58	19.58	19.18	19.34	10182
2016-07-18	19.31	19.79	19.31	19.67	20214
2016-07-19	19.50	19.79	19.43	19.46	12925
2016-07-20	19.67	20.54	19.48	20.40	36074
2016-07-21	20.50	20.50	19.63	19.65	22684
2016-07-22	19.63	19.80	19.54	19.61	13454
2016-07-25	19.47	19.60	19.34	19.59	7014
2016-07-26	19.67	19.84	19.58	19.77	4084
2016-07-27	19.94	20.08	19.75	20.01	10548
2016-07-28	19.93	20.03	19.67	20.03	15181
2016-07-29	20.15	20.28	20.02	20.20	3816
2016-08-01	20.25	20.25	20.02	20.10	20160
2016-08-02	20.00	20.27	20.00	20.05	23422
2016-08-03	20.02	20.03	19.55	19.61	19103
2016-08-04	19.50	20.08	19.50	19.98	19871
2016-08-05	19.75	20.47	19.75	20.41	33581
2016-08-08	20.29	20.30	20.03	20.17	70419
2016-08-09	20.26	20.38	20.10	20.34	40966
2016-08-10	20.26	20.28	20.13	20.27	21178
2016-08-11	20.36	20.36	20.21	20.26	27614
2016-08-12	20.31	20.37	20.20	20.30	9027
2016-08-15	20.16	20.62	20.16	20.50	52864
2016-08-16	20.45	20.72	20.43	20.51	31868
2016-08-17	20.50	20.58	20.28	20.42	25309
2016-08-18	20.41	20.96	20.40	20.87	10287
2016-08-19	20.83	21.04	20.73	21.01	31223
2016-08-22	20.82	20.86	20.65	20.76	25834
2016-08-23	20.90	20.98	20.69	20.83	14953
2016-08-24	20.90	21.25	20.86	21.20	7897
2016-08-25	21.16	21.50	21.09	21.46	9660
2016-08-26	21.43	21.53	21.34	21.45	30727
2016-08-29	21.51	21.56	21.25	21.49	50352
2016-08-30	21.50	21.50	21.28	21.41	17301
2016-08-31	21.33	21.60	21.30	21.32	13538
2016-09-01	21.38	21.92	21.38	21.85	20068
2016-09-02	22.00	22.02	21.78	21.91	8171
2016-09-06	22.01	22.01	21.30	21.31	15969
2016-09-07	21.41	21.49	21.08	21.24	18485
2016-09-08	21.29	21.66	20.85	21.56	86445
2016-09-09	21.46	21.46	20.58	20.67	52443
2016-09-12	20.54	20.76	20.21	20.68	23894
2016-09-13	20.61	20.92	20.55	20.81	11981
2016-09-14	20.85	21.08	20.74	20.93	14852
2016-09-15	21.10	21.10	20.93	21.04	14524
2016-09-16	20.93	21.11	20.77	20.99	15285
2016-09-19	21.10	21.26	21.03	21.07	6788
2016-09-20	21.17	21.17	20.90	21.02	22783
2016-09-21	21.03	21.13	20.87	21.09	5192
2016-09-22	21.19	21.69	21.19	21.56	8355
2016-09-23	21.46	21.59	21.31	21.31	20843
2016-09-26	21.15	21.32	21.05	21.18	3799
2016-09-27	21.18	21.36	21.10	21.28	11167
2016-09-28	21.31	21.49	21.19	21.49	12008
2016-09-29	21.50	21.54	21.42	21.45	2677
2016-09-30	21.62	21.62	21.30	21.52	44034
2016-10-03	21.50	21.59	21.29	21.35	33010
2016-10-04	21.46	21.52	21.06	21.10	20827
2016-10-05	21.11	21.11	20.90	20.91	10857
2016-10-06	20.97	21.16	20.87	21.07	4371
2016-10-07	21.00	21.00	20.58	20.85	11813
2016-10-10	20.86	20.90	20.75	20.77	18480
2016-10-11	20.89	20.91	20.45	20.45	16451
2016-10-12	20.55	20.55	20.37	20.39	42560
2016-10-13	20.37	20.83	20.37	20.81	16751
2016-10-14	20.80	21.00	20.74	20.77	5902
2016-10-17	20.75	20.85	20.60	20.70	9347
2016-10-18	21.05	21.30	20.90	21.20	11086
2016-10-19	21.45	21.65	21.35	21.45	29243
2016-10-20	21.60	21.60	21.10	21.30	12845
2016-10-21	21.15	21.30	20.95	21.25	12561
2016-10-24	21.30	21.30	20.90	21.10	13271
2016-10-25	21.15	21.15	20.80	21.05	25341
2016-10-26	21.00	21.15	20.90	21.00	4393
2016-10-27	21.05	21.05	20.60	20.70	5965
2016-10-28	20.65	20.95	20.60	20.90	4614
2016-10-31	20.85	21.10	20.60	20.80	32336
2016-11-01	20.95	20.95	20.50	20.50	16139
2016-11-02	20.50	20.55	20.25	20.40	12042
2016-11-03	20.25	20.45	20.20	20.25	15436
2016-11-04	20.48	20.60	20.35	20.40	22662
2016-11-07	20.70	20.80	20.50	20.70	12624
2016-11-08	20.70	21.08	20.65	20.65	17448
2016-11-09	20.50	20.90	20.30	20.80	7529
2016-11-10	20.85	21.15	20.75	20.85	19415
2016-11-11	20.70	21.20	20.70	20.95	64308
2016-11-14	20.95	21.50	20.95	21.50	30661
2016-11-15	21.50	21.80	21.50	21.70	27309
2016-11-16	21.55	22.25	21.55	22.00	228562
2016-11-17	22.10	22.50	22.10	22.40	53806
2016-11-18	22.50	22.65	22.35	22.50	73485
2016-11-21	22.60	22.80	22.55	22.80	118923
2016-11-22	22.87	22.90	22.30	22.45	91885
2016-11-23	22.40	22.55	22.30	22.40	15646
2016-11-25	22.45	22.55	22.33	22.35	10618
2016-11-28	22.35	22.60	22.35	22.40	25693
2016-11-29	22.35	22.40	22.25	22.40	19324
2016-11-30	22.45	22.45	22.15	22.15	50951
2016-12-01	22.00	22.50	21.55	21.75	67241
2016-12-02	21.75	21.75	21.10	21.15	46189
2016-12-05	21.30	21.53	21.25	21.35	19791
2016-12-06	21.40	21.40	20.60	20.75	60542
2016-12-07	20.65	21.55	20.65	21.40	35059
2016-12-08	21.45	21.45	20.95	21.15	80943
2016-12-09	21.10	21.60	21.08	21.40	63200
2016-12-12	21.35	21.55	21.20	21.40	26324
2016-12-13	21.25	21.65	21.10	21.10	32980
2016-12-14	21.10	21.35	20.75	20.80	30803
2016-12-15	20.75	21.15	20.35	21.00	209544
2016-12-16	21.05	21.35	20.95	21.35	183900
2016-12-19	21.15	21.40	21.15	21.30	178046
2016-12-20	21.35	21.40	21.00	21.25	54849
2016-12-21	21.19	21.45	21.10	21.25	59674
2016-12-22	21.25	21.25	20.75	20.80	24424
2016-12-23	20.85	21.30	20.75	21.10	26598
2016-12-27	21.80	21.80	20.90	21.20	7714
2016-12-28	21.05	21.15	20.90	21.05	14152
2016-12-29	21.10	21.30	21.08	21.30	62078
2016-12-30	21.25	21.45	21.20	21.40	57734
2017-01-03	21.50	21.50	21.10	21.25	99104
2017-01-04	21.30	21.60	21.30	21.45	46922
2017-01-05	21.50	21.60	21.10	21.15	273808
2017-01-06	21.20	21.40	21.10	21.25	187270
2017-01-09	21.28	21.35	21.18	21.20	32853
2017-01-10	21.25	21.70	21.20	21.55	50011
2017-01-11	21.50	21.70	21.45	21.45	17869
2017-01-12	21.45	21.80	21.35	21.55	23304
2017-01-13	21.60	21.85	21.30	21.70	14169
2017-01-17	21.70	21.75	21.55	21.70	30592
2017-01-18	21.70	21.70	21.40	21.40	56784
2017-01-19	21.50	21.70	21.20	21.25	23946
2017-01-20	21.40	21.45	21.15	21.40	26021
2017-01-23	21.50	21.60	21.35	21.45	13059
2017-01-24	21.50	22.25	21.50	22.15	22417
2017-01-25	22.25	22.80	22.25	22.65	115442
2017-01-26	22.65	22.70	22.45	22.60	15201
2017-01-27	22.40	22.80	22.40	22.80	14749
2017-01-30	22.65	22.65	21.90	22.00	61364
2017-01-31	21.90	22.10	21.65	21.85	16810
2017-02-01	21.90	22.10	21.80	21.85	24331
2017-02-02	21.90	22.00	21.55	21.60	23454
2017-02-03	21.65	21.80	21.50	21.60	19248
2017-02-06	21.40	21.60	21.20	21.45	26909
2017-02-07	21.45	21.85	21.30	21.60	48800
2017-02-08	21.55	21.75	21.45	21.70	18329
2017-02-09	21.80	22.00	21.75	21.85	18298
2017-02-10	21.75	22.05	21.75	22.00	15355
2017-02-13	21.95	22.20	21.95	22.00	17368
2017-02-14	22.00	22.00	21.75	21.85	110449
2017-02-15	21.75	22.20	21.75	22.10	93789
2017-02-16	22.10	22.40	22.05	22.05	31231
2017-02-17	21.95	22.10	21.90	22.00	8174
2017-02-21	22.00	22.20	21.95	22.10	18268
2017-02-22	22.00	22.30	22.00	22.10	26095
2017-02-23	22.25	22.55	22.05	22.05	20969
2017-02-24	22.00	22.00	21.60	21.70	45616
2017-02-27	21.80	21.80	21.25	21.45	93113
2017-02-28	21.45	21.45	21.00	21.05	28295
2017-03-01	21.10	21.50	21.10	21.40	18985
2017-03-02	21.40	21.50	21.35	21.40	61449
2017-03-03	21.65	21.75	21.40	21.60	38774
2017-03-06	21.55	21.65	21.33	21.50	25685
2017-03-07	21.65	22.15	21.60	21.95	72410
2017-03-08	22.05	22.15	21.75	21.85	22362
2017-03-09	21.80	22.80	21.60	22.15	49031
2017-03-10	22.25	22.60	22.25	22.40	22046
2017-03-13	22.35	22.50	22.30	22.45	33408
2017-03-14	22.30	22.60	22.15	22.55	27397
2017-03-15	22.60	23.35	22.60	23.35	44196
2017-03-16	23.65	23.75	22.95	23.00	30489
2017-03-17	23.10	23.23	22.95	22.95	70600
2017-03-20	22.90	23.10	22.55	22.70	24112
2017-03-21	22.80	23.00	22.63	22.70	193823
2017-03-22	22.65	23.10	22.50	23.00	146729
2017-03-23	23.00	23.10	22.85	23.00	142818
2017-03-24	23.00	23.05	22.75	23.00	111214
2017-03-27	22.85	23.10	22.70	22.85	82514
2017-03-28	22.75	22.85	22.40	22.55	59772
2017-03-29	22.55	22.90	22.50	22.85	14734
2017-03-30	22.85	23.00	22.70	22.75	24061
2017-03-31	22.71	23.00	22.71	22.90	61783
2017-04-03	22.95	23.30	22.90	23.10	68449
2017-04-04	23.10	23.15	22.90	23.00	90413
2017-04-05	23.10	23.15	22.75	22.85	54820
2017-04-06	22.95	23.00	22.70	22.75	63816
2017-04-07	22.75	22.78	22.50	22.68	31227
2017-04-10	22.60	22.70	22.55	22.60	12260
2017-04-11	22.60	22.73	22.40	22.50	29527
2017-04-12	22.35	22.70	22.35	22.50	21751
2017-04-13	22.55	22.65	22.40	22.40	18707
2017-04-17	22.45	22.90	22.45	22.80	16359
2017-04-18	22.75	23.10	22.75	22.90	33499
2017-04-19	23.00	23.05	22.70	22.80	55686
2017-04-20	22.75	23.15	22.75	23.10	27639
2017-04-21	23.08	23.20	23.05	23.15	30421
2017-04-24	23.30	23.40	23.10	23.25	25963
2017-04-25	23.20	23.30	23.05	23.25	74670
2017-04-26	23.20	23.30	23.05	23.15	13213
2017-04-27	23.05	23.20	22.55	22.60	52818
2017-04-28	22.55	23.15	22.50	23.15	30623
2017-05-01	23.15	23.60	23.15	23.55	61210
2017-05-02	23.50	23.75	23.40	23.65	25885
2017-05-03	23.45	23.55	22.80	22.85	37079
2017-05-04	22.95	23.25	22.85	22.95	29923
2017-05-05	22.90	23.35	22.90	23.20	25506
2017-05-08	23.20	23.40	23.00	23.15	39820
2017-05-09	23.15	23.15	22.70	23.05	62388
2017-05-10	23.00	23.20	22.65	23.15	51911
2017-05-11	23.20	23.65	23.15	23.65	28362
2017-05-12	23.70	23.95	23.45	23.65	35705
2017-05-15	23.70	24.15	23.70	23.95	68994
2017-05-16	24.10	24.50	23.98	24.40	69847
2017-05-17	24.20	24.45	23.35	23.55	48594
2017-05-18	23.20	23.60	23.20	23.40	21903
2017-05-19	23.85	24.30	23.60	24.10	26760
2017-05-22	24.15	24.20	23.85	23.90	10177
2017-05-23	24.05	24.40	24.00	24.00	39509
2017-05-24	24.00	24.50	23.95	24.45	73264
2017-05-25	24.50	25.15	24.45	25.05	78782
2017-05-26	25.05	25.05	24.55	24.65	27867
2017-05-30	24.70	24.70	24.45	24.70	27976
2017-05-31	24.75	25.05	24.50	25.05	84455
2017-06-01	24.70	25.45	24.35	25.05	80414
2017-06-02	25.25	25.25	24.20	24.85	69964
2017-06-05	24.80	25.15	24.80	25.15	83378
2017-06-06	25.00	25.05	24.70	24.95	136153
2017-06-07	24.85	25.05	24.70	25.05	153268
2017-06-08	25.05	25.05	24.80	25.05	141131
2017-06-09	25.10	25.25	24.70	24.85	151241
2017-06-12	24.70	24.85	24.03	24.35	52934
2017-06-13	24.60	24.75	24.40	24.55	55574
2017-06-14	24.60	24.85	24.35	24.55	35804
2017-06-15	24.25	24.70	24.20	24.60	32767
2017-06-16	24.60	24.83	24.55	24.65	29725
2017-06-19	24.90	25.15	24.80	24.95	21970
2017-06-20	24.90	25.05	24.50	24.80	41395
2017-06-21	24.65	24.85	24.55	24.65	12993
2017-06-22	24.85	25.10	24.65	25.05	26159
2017-06-23	25.10	25.38	24.90	25.05	40426
2017-06-26	25.25	25.30	24.85	25.00	45731
2017-06-27	25.00	25.00	24.25	24.35	61892
2017-06-28	24.45	24.80	24.35	24.70	37399
2017-06-29	24.85	24.90	23.98	24.20	105407
2017-06-30	24.25	24.45	23.90	24.35	87519
2017-07-03	24.60	24.60	24.00	24.10	15874
2017-07-05	24.05	24.10	23.50	23.60	41090
2017-07-06	23.45	23.75	23.40	23.50	23766
2017-07-07	23.60	24.40	23.50	24.10	42581
2017-07-10	24.15	24.50	23.90	24.25	52750
2017-07-11	24.15	24.40	23.90	24.30	38802
2017-07-12	24.45	25.00	24.40	24.90	33059
2017-07-13	24.95	24.95	24.45	24.50	83468
2017-07-14	24.55	25.00	24.50	24.90	76763
2017-07-17	24.95	25.00	24.35	24.60	62529
2017-07-18	24.55	24.65	24.25	24.65	58270
2017-07-19	24.70	24.70	24.40	24.65	57231
2017-07-20	24.70	24.70	24.30	24.45	26704
2017-07-21	24.40	24.70	24.35	24.60	18953
2017-07-24	24.55	25.10	24.50	25.05	45733
2017-07-25	25.05	25.10	24.80	25.00	29038
2017-07-26	25.05	25.50	24.90	25.45	28960
2017-07-27	25.50	25.80	25.15	25.25	85900
2017-07-28	25.55	25.55	24.95	25.25	80625
2017-07-31	25.45	25.45	24.65	25.10	51049
2017-08-01	25.05	25.30	24.90	25.25	49833
2017-08-02	25.25	25.65	25.15	25.60	71537
2017-08-03	25.95	26.25	25.62	26.20	214655
2017-08-04	26.30	26.40	25.90	26.35	76457
2017-08-07	26.30	26.50	26.15	26.40	48526
2017-08-08	26.40	26.50	26.25	26.50	84028
2017-08-09	26.30	26.50	26.20	26.43	166036
2017-08-10	26.35	26.60	26.15	26.45	138897
2017-08-11	26.40	26.68	26.30	26.60	54733
2017-08-14	26.85	26.95	26.60	26.60	77634
2017-08-15	26.75	27.00	26.45	26.85	82713
2017-08-16	26.95	27.55	26.90	27.30	217179
2017-08-17	27.25	27.45	26.95	27.20	197006
2017-08-18	27.30	27.30	26.75	26.85	64135
2017-08-21	26.90	26.95	26.65	26.80	59649
2017-08-22	26.95	27.00	26.80	26.90	27755
2017-08-23	26.95	27.20	26.85	27.15	28353
2017-08-24	27.25	27.45	27.15	27.45	38813
2017-08-25	27.40	27.65	27.20	27.25	40439
2017-08-28	27.35	27.65	27.15	27.65	50695
2017-08-29	27.60	27.70	27.40	27.55	111773
2017-08-30	27.60	27.70	27.21	27.40	111864
2017-08-31	27.65	28.10	27.50	28.05	65797
2017-09-01	28.20	28.50	28.05	28.40	122424
2017-09-05	28.40	28.50	28.20	28.45	69861
2017-09-06	28.50	28.65	28.20	28.40	128317
2017-09-07	27.95	29.25	27.95	28.70	189928
2017-09-08	28.65	28.65	28.10	28.30	100912
2017-09-11	28.45	28.55	28.00	28.35	113389
2017-09-12	28.35	28.35	27.95	28.00	111393
2017-09-13	28.25	28.25	27.60	27.80	118590
2017-09-14	27.65	28.05	27.45	27.85	90261
2017-09-15	27.90	27.90	27.60	27.60	59686
2017-09-18	27.55	27.55	27.15	27.50	123235
2017-09-19	27.50	28.00	27.50	27.85	103616
2017-09-20	27.80	27.85	27.60	27.70	97315
2017-09-21	27.55	27.90	27.50	27.65	22745
2017-09-22	27.65	27.90	27.58	27.65	106693
2017-09-25	27.70	27.80	27.30	27.35	69901
2017-09-26	27.40	27.55	26.70	26.95	80210
2017-09-27	27.05	27.20	26.85	27.10	80212
2017-09-28	26.95	27.40	26.95	27.20	38355
2017-09-29	27.25	27.35	27.06	27.35	65689
2017-10-02	27.45	27.80	27.20	27.65	132621
2017-10-03	27.70	28.00	27.64	27.90	44320
2017-10-04	28.05	28.23	27.80	28.15	69695
2017-10-05	28.25	28.25	27.85	28.10	105283
2017-10-06	28.10	28.45	28.05	28.35	50107
2017-10-09	28.35	28.50	28.25	28.40	10456
2017-10-10	28.60	29.10	28.55	29.05	99125
2017-10-11	29.00	29.00	28.75	28.85	36795
2017-10-12	28.80	29.03	28.58	28.65	53725
2017-10-13	28.70	28.80	28.55	28.65	51993
2017-10-16	28.80	28.95	28.65	28.85	47108
2017-10-17	28.85	28.85	28.60	28.65	21843
2017-10-18	28.75	28.95	28.65	28.80	28466
2017-10-19	28.80	29.10	28.70	28.95	29248
2017-10-20	29.05	29.25	28.90	29.10	38099
2017-10-23	29.00	29.20	28.95	29.00	11995
2017-10-24	29.05	29.08	28.85	29.00	22752
2017-10-25	29.00	29.10	28.65	28.80	44207
2017-10-26	28.71	29.15	28.71	29.00	35475
2017-10-27	29.20	29.55	29.05	29.45	36704
2017-10-30	29.50	29.50	28.78	28.90	79778
2017-10-31	28.85	29.25	28.80	29.05	88397
2017-11-01	29.25	29.25	28.45	28.60	124118
2017-11-02	28.75	28.90	28.60	28.80	35473
2017-11-03	28.90	29.30	28.80	29.15	57943
2017-11-06	29.25	29.55	29.15	29.45	50946
2017-11-07	29.42	29.45	29.08	29.35	25143
2017-11-08	29.40	29.70	29.35	29.65	39549
2017-11-09	29.55	29.90	29.40	29.75	45847
2017-11-10	29.85	30.10	29.75	30.10	42629
2017-11-13	29.90	29.97	29.75	29.75	33866
2017-11-14	29.70	29.95	29.55	29.90	28774
2017-11-15	29.75	29.95	29.35	29.65	35126
2017-11-16	29.70	30.20	29.70	30.00	29440
2017-11-17	29.85	30.00	29.75	29.90	27859
2017-11-20	29.90	30.30	29.80	30.25	45316
2017-11-21	30.35	31.05	30.35	30.95	72306
2017-11-22	31.10	31.23	30.90	31.15	41690
2017-11-24	31.10	31.10	30.85	31.05	18147
2017-11-27	31.05	31.05	30.55	30.60	34548
2017-11-28	30.60	31.00	30.48	30.80	48731
2017-11-29	30.55	30.65	29.78	29.85	49136
2017-11-30	28.05	28.50	27.00	27.75	269227
2017-12-01	27.80	27.86	27.15	27.40	284650
2017-12-04	27.50	27.55	26.65	26.75	125389
2017-12-05	26.70	26.95	26.65	26.70	77310
2017-12-06	26.80	27.00	26.45	26.45	178647
2017-12-07	26.40	27.13	26.35	26.85	113535
2017-12-08	26.90	27.40	26.90	27.20	79736
2017-12-11	27.20	27.45	27.15	27.40	90548
2017-12-12	27.28	27.40	27.20	27.35	56372
2017-12-13	27.45	28.50	27.45	28.25	132829
2017-12-14	28.35	28.45	28.05	28.10	100493
2017-12-15	28.20	28.40	28.10	28.25	210069
2017-12-18	28.55	28.75	27.84	28.15	143238
2017-12-19	28.25	28.25	27.50	27.95	84355
2017-12-20	28.00	28.15	27.75	27.95	43478
2017-12-21	28.00	28.15	27.85	27.90	39586
2017-12-22	27.80	28.15	27.80	28.00	37255
2017-12-26	27.95	28.20	27.85	28.00	27061
2017-12-27	28.05	28.55	28.05	28.35	60141
2017-12-28	28.40	28.70	28.15	28.55	86569
2017-12-29	28.55	28.65	28.30	28.40	60182
2018-01-02	28.50	28.80	28.20	28.55	73149
2018-01-03	28.55	29.15	28.50	28.60	72730
2018-01-04	28.70	28.75	28.30	28.50	47745
2018-01-05	28.70	28.86	28.45	28.60	27096
2018-01-08	28.60	28.73	28.25	28.40	50267
2018-01-09	28.45	28.45	28.10	28.30	46678
2018-01-10	28.20	28.20	27.85	28.05	38791
2018-01-11	28.10	28.10	27.65	27.90	78999
2018-01-12	27.90	28.30	27.85	28.10	43099
2018-01-16	28.05	28.45	28.05	28.15	52871
2018-01-17	28.25	28.40	28.10	28.15	88605
2018-01-18	28.20	28.70	28.10	28.65	77470
2018-01-19	28.75	29.25	28.65	29.00	53774
2018-01-22	29.05	29.05	28.65	28.85	59161
2018-01-23	28.80	29.60	28.80	29.55	56205
2018-01-24	29.65	30.30	29.65	30.15	109473
2018-01-25	30.50	30.50	29.10	29.10	104337
2018-01-26	29.20	29.25	28.98	29.00	87850
2018-01-29	28.95	28.95	28.45	28.70	54945
2018-01-30	28.45	28.70	28.33	28.40	35347
2018-01-31	28.60	28.95	28.20	28.35	72745
2018-02-01	28.25	28.70	28.05	28.50	76103
2018-02-02	28.85	28.85	27.45	27.50	108418
2018-02-05	27.30	27.40	26.65	26.75	91960
2018-02-06	26.35	26.60	25.80	26.15	132337
2018-02-07	26.05	26.05	25.75	25.80	69685
2018-02-08	25.85	25.85	25.10	25.20	68519
2018-02-09	25.35	25.70	24.85	25.55	130993
2018-02-12	25.75	26.15	25.40	26.00	94692
2018-02-13	25.85	26.60	25.85	26.45	55535
2018-02-14	26.45	27.05	26.45	27.00	43067
2018-02-15	26.90	27.35	26.70	27.25	39722
2018-02-16	27.15	27.30	26.80	26.80	36538
2018-02-20	26.65	26.85	26.45	26.55	66761
2018-02-21	26.30	26.80	26.30	26.45	64053
2018-02-22	26.40	26.50	25.90	26.05	44141
2018-02-23	26.10	26.75	26.10	26.60	64713
2018-02-26	26.65	26.65	26.35	26.40	43410
2018-02-27	26.40	26.50	26.20	26.30	34609
2018-02-28	26.40	26.80	26.30	26.45	77740
2018-03-01	26.70	26.70	25.90	26.10	231757
2018-03-02	25.95	26.55	25.95	26.50	83528
2018-03-05	26.65	27.50	26.25	27.35	149339
2018-03-06	27.35	27.55	26.65	27.30	140980
2018-03-07	27.20	28.30	27.00	28.05	81969
2018-03-08	28.25	28.50	28.00	28.40	53073
2018-03-09	28.65	28.95	28.50	28.90	59921
2018-03-12	28.75	29.20	28.75	29.00	84724
2018-03-13	29.25	29.25	28.79	28.85	87245
2018-03-14	29.10	29.15	28.60	28.95	54257
2018-03-15	28.80	29.00	28.70	28.75	29061
2018-03-16	28.65	28.80	28.40	28.55	42154
2018-03-19	28.30	28.75	28.30	28.60	60856
2018-03-20	28.45	29.25	28.45	29.10	56064
2018-03-21	29.05	29.90	29.05	29.80	74960
2018-03-22	29.50	29.80	28.85	28.85	60934
2018-03-23	28.95	29.45	28.70	28.80	76833
2018-03-26	29.15	29.23	28.75	29.15	65357
2018-03-27	29.20	29.30	27.75	27.90	74250
2018-03-28	27.90	28.15	27.65	27.80	65244
2018-03-29	27.95	28.85	27.80	28.55	84398
2018-04-02	28.60	28.60	28.00	28.10	43830
2018-04-03	28.40	28.68	28.30	28.55	62913
2018-04-04	28.40	29.05	27.98	28.85	96408
2018-04-05	28.95	29.00	28.30	28.45	63167
2018-04-06	28.55	28.55	28.10	28.20	59507
2018-04-09	28.45	29.15	28.40	28.75	95055
2018-04-10	29.00	29.00	28.50	28.65	36382
2018-04-11	28.55	28.85	28.55	28.80	62442
2018-04-12	28.65	29.15	28.65	28.90	37331
2018-04-13	29.15	29.23	28.55	29.20	222505
2018-04-16	29.15	29.45	29.03	29.35	63358
2018-04-17	29.35	29.90	29.35	29.60	50303
2018-04-18	29.60	29.70	29.40	29.60	26453
2018-04-19	29.65	29.75	29.48	29.60	114836
2018-04-20	29.45	30.00	29.35	29.85	238143
2018-04-23	29.90	30.30	29.90	30.20	69369
2018-04-24	30.30	30.55	29.60	29.70	106504
2018-04-25	29.45	29.65	29.10	29.15	155585
2018-04-26	29.30	29.70	29.25	29.50	91377
2018-04-27	29.70	29.75	29.47	29.60	31030
2018-04-30	29.70	29.90	29.50	29.55	30592
2018-05-01	29.55	29.80	29.35	29.70	40107
2018-05-02	29.90	30.15	29.53	29.65	38769
2018-05-03	29.60	29.73	29.35	29.65	37998
2018-05-04	29.45	29.65	29.45	29.50	49475
2018-05-07	29.70	29.85	29.61	29.80	20047
2018-05-08	29.65	29.95	29.50	29.85	24861
2018-05-09	29.95	30.05	29.75	29.90	32173
2018-05-10	29.95	30.10	29.70	30.05	66416
2018-05-11	30.00	30.45	29.90	30.00	34368
2018-05-14	29.95	30.13	29.85	30.10	47179
2018-05-15	29.95	30.50	29.75	30.30	92091
2018-05-16	30.35	30.60	30.25	30.45	45866
2018-05-17	30.45	30.55	30.35	30.50	45900
2018-05-18	30.35	30.90	30.30	30.80	30776
2018-05-21	31.00	31.10	30.70	30.80	27940
2018-05-22	30.45	30.83	30.09	30.20	62845
2018-05-23	30.00	30.55	30.00	30.45	70076
2018-05-24	30.45	30.50	30.10	30.30	34909
2018-05-25	30.25	30.65	30.10	30.50	66827
2018-05-29	30.55	31.00	30.52	30.85	24075
2018-05-30	31.10	31.40	30.90	31.40	59833
2018-05-31	30.65	30.80	29.25	29.80	236723
2018-06-01	29.80	30.45	29.65	30.25	129211
2018-06-04	30.45	30.95	30.35	30.80	53440
2018-06-05	30.80	31.00	30.30	30.55	41407
2018-06-06	30.50	30.75	30.20	30.40	29977
2018-06-07	30.35	30.40	29.90	30.10	114580
2018-06-08	30.00	30.55	30.00	30.35	42886
2018-06-11	30.35	30.48	30.20	30.45	116101
2018-06-12	30.60	31.10	30.40	31.00	34473
2018-06-13	31.15	31.30	31.00	31.10	58696
2018-06-14	31.00	31.55	31.00	31.35	41497
2018-06-15	31.30	31.55	30.95	31.40	100790
2018-06-18	31.40	31.60	31.09	31.55	40167
2018-06-19	31.35	31.60	31.10	31.50	141169
2018-06-20	31.50	31.95	31.45	31.65	55551
2018-06-21	31.50	31.70	31.35	31.50	261275
2018-06-22	31.55	31.65	31.33	31.60	81504
2018-06-25	31.60	31.60	30.81	31.35	72482
2018-06-26	31.45	31.80	31.20	31.55	49382
2018-06-27	31.65	31.65	31.30	31.50	83541
2018-06-28	31.45	32.20	31.45	31.95	57332
2018-06-29	32.00	32.65	32.00	32.50	69812
2018-07-02	32.25	32.75	32.25	32.70	30377
2018-07-03	32.75	32.95	32.30	32.50	76433
2018-07-05	32.75	32.90	32.55	32.80	43796
2018-07-06	33.00	33.45	33.00	33.25	28295
2018-07-09	33.55	34.30	33.45	34.10	84136
2018-07-10	34.30	34.30	33.80	34.00	38666
2018-07-11	33.95	34.00	33.30	33.40	52872
2018-07-12	33.65	34.55	33.55	34.25	75122
2018-07-13	34.35	34.35	34.00	34.10	33062
2018-07-16	34.10	34.20	34.05	34.05	27288
2018-07-17	33.85	34.40	33.85	34.35	35349
2018-07-18	34.55	34.55	34.25	34.30	32863
2018-07-19	34.30	34.55	34.05	34.45	51713
2018-07-20	34.65	34.90	34.60	34.65	34921
2018-07-23	34.65	34.65	34.35	34.55	40947
2018-07-24	34.80	34.80	33.25	33.50	71587
2018-07-25	33.30	34.05	33.25	34.00	77647
2018-07-26	33.80	34.15	33.70	33.80	45781
2018-07-27	33.75	33.85	32.65	32.85	60889
2018-07-30	32.85	32.85	31.80	31.80	59555
2018-07-31	31.80	32.05	31.55	31.90	200746
2018-08-01	32.05	32.48	32.05	32.35	73663
2018-08-02	32.00	32.93	32.00	32.70	78398
2018-08-03	32.65	33.10	32.33	32.55	71822
2018-08-06	32.65	33.05	32.59	32.90	110730
2018-08-07	32.85	33.27	32.70	32.85	214756
2018-08-08	32.88	33.30	32.85	33.25	259040
2018-08-09	33.25	34.15	33.20	33.95	299659
2018-08-10	33.90	33.90	33.19	33.60	81488
2018-08-13	33.45	34.05	33.45	33.95	131506
2018-08-14	34.00	34.50	33.80	34.25	151171
2018-08-15	33.90	34.15	33.40	33.60	100568
2018-08-16	33.80	34.00	33.45	33.50	65264
2018-08-17	33.55	33.65	32.75	33.05	246057
2018-08-20	33.10	33.15	32.75	33.10	103284
2018-08-21	33.20	33.25	32.90	33.00	90581
2018-08-22	33.05	33.65	32.80	33.45	141094
2018-08-23	33.55	33.75	33.45	33.65	68127
2018-08-24	33.80	33.93	33.45	33.80	58928
2018-08-27	33.95	34.30	33.90	34.15	110725
2018-08-28	34.20	34.55	33.85	34.40	90135
2018-08-29	34.65	35.15	34.65	35.05	63724
2018-08-30	35.15	35.87	35.00	35.10	88427
2018-08-31	35.05	35.05	34.40	35.00	159524
2018-09-04	34.85	35.05	34.30	34.85	125099
2018-09-05	34.85	34.85	33.65	34.25	102946
2018-09-06	34.10	34.36	32.70	33.90	233161
2018-09-07	33.75	34.45	33.55	33.90	70667
2018-09-10	34.00	34.05	33.30	33.60	85319
2018-09-11	33.40	34.50	33.40	34.45	99712
2018-09-12	34.60	34.65	34.10	34.40	83536
2018-09-13	34.50	34.60	34.13	34.15	72546
2018-09-14	34.20	34.20	33.75	33.85	49479
2018-09-17	33.80	33.80	33.18	33.35	53254
2018-09-18	33.15	33.90	33.15	33.65	84079
2018-09-19	33.60	34.05	33.55	33.80	75764
2018-09-20	33.85	34.60	33.85	34.45	85243
2018-09-21	34.45	35.68	34.45	35.35	156400
2018-09-24	35.25	35.25	34.25	34.35	70565
2018-09-25	34.35	34.45	34.10	34.20	59420
2018-09-26	34.20	34.38	33.70	34.05	108044
2018-09-27	34.05	34.50	34.00	34.10	82729
2018-09-28	34.05	34.55	33.85	33.90	51087
2018-10-01	34.01	34.37	33.83	33.95	52816
2018-10-02	33.94	34.07	32.69	32.76	54886
2018-10-03	32.79	33.35	32.66	32.81	43356
2018-10-04	32.72	32.86	31.40	31.48	143127
2018-10-05	31.29	31.60	30.80	31.34	51789
2018-10-08	31.16	32.03	30.77	31.12	76518
2018-10-09	30.98	31.33	30.81	31.07	86548
2018-10-10	30.90	30.90	29.75	30.01	154258
2018-10-11	29.62	30.66	29.62	30.30	178381
2018-10-12	30.73	31.44	30.73	31.40	178532
2018-10-15	31.41	31.41	30.47	30.53	90330
2018-10-16	30.89	31.53	30.87	31.51	104607
2018-10-17	31.57	31.88	31.09	31.69	61809
2018-10-18	31.71	31.71	30.79	30.84	65934
2018-10-19	30.93	31.13	30.45	30.47	149913
2018-10-22	30.48	31.71	30.48	31.55	126944
2018-10-23	30.78	31.45	30.21	31.11	120912
2018-10-24	31.13	31.32	30.34	30.34	52987
2018-10-25	30.62	30.62	29.82	29.86	194022
2018-10-26	29.30	30.08	29.17	29.71	236187
2018-10-29	30.05	30.26	28.89	29.22	152843
2018-10-30	29.14	29.60	28.95	29.35	75771
2018-10-31	29.70	30.67	29.37	30.59	116375
2018-11-01	30.71	31.17	30.50	30.87	64490
2018-11-02	30.87	31.22	30.44	30.62	51508
2018-11-05	30.61	30.80	30.25	30.71	165674
2018-11-06	30.50	31.04	30.50	30.96	66771
2018-11-07	31.15	31.79	31.15	31.29	94063
2018-11-08	31.28	31.59	30.97	31.11	31578
2018-11-09	30.87	31.23	30.32	30.49	48257
2018-11-12	30.25	30.43	28.82	29.02	106517
2018-11-13	29.27	29.27	28.32	28.44	109927
2018-11-14	28.58	29.14	28.32	28.60	81789
2018-11-15	28.32	28.95	28.28	28.65	53909
2018-11-16	28.47	28.93	28.32	28.80	50235
2018-11-19	28.74	28.74	27.26	27.41	117730
2018-11-20	27.00	27.27	26.47	27.10	134467
2018-11-21	27.20	27.90	27.20	27.60	59228
2018-11-23	27.60	27.95	27.60	27.78	14969
2018-11-26	28.10	28.56	27.79	28.50	71916
2018-11-27	28.31	28.45	27.84	27.93	64112
2018-11-28	27.94	29.01	27.94	28.88	65385
2018-11-29	28.40	29.37	28.27	28.91	137497
2018-11-30	28.92	29.52	28.72	29.42	95833
2018-12-03	30.00	30.13	29.23	29.61	114633
2018-12-04	29.71	29.75	28.41	28.49	112258
2018-12-06	27.73	27.94	27.27	27.74	122420
2018-12-07	27.91	28.24	27.43	27.64	96570
2018-12-10	27.65	28.27	27.37	28.12	168802
2018-12-11	28.53	28.53	27.85	28.01	77888
2018-12-12	28.27	29.04	28.25	28.37	64206
2018-12-13	28.43	28.70	28.31	28.38	62190
2018-12-14	28.08	28.20	26.87	26.93	159971
2018-12-17	26.94	27.19	26.32	26.37	126010
2018-12-18	26.42	27.26	26.42	27.17	128609
2018-12-19	27.16	27.75	26.98	27.18	101218
2018-12-20	27.02	27.36	26.19	26.47	105877
2018-12-21	26.48	26.48	25.45	25.55	277491
2018-12-24	25.21	25.77	25.21	25.45	32365
2018-12-26	25.50	26.02	25.26	26.02	67652
2018-12-27	25.65	26.36	25.65	26.30	107268
2018-12-28	26.56	26.58	26.10	26.26	89032
2018-12-31	26.61	26.71	26.12	26.46	69157
2019-01-02	26.11	26.62	26.00	26.28	103227
2019-01-03	26.35	26.35	25.19	25.25	108450
2019-01-04	25.70	26.39	25.47	26.32	93012
2019-01-07	26.40	27.44	26.30	27.34	110291
2019-01-08	27.47	28.15	27.47	28.10	68514
2019-01-09	28.59	28.59	28.17	28.29	76517
2019-01-10	28.00	28.58	27.87	28.47	54599
2019-01-11	28.44	28.73	28.28	28.58	48553
2019-01-14	28.31	28.55	28.03	28.31	63938
2019-01-15	28.22	28.74	28.22	28.58	51652
2019-01-16	28.70	28.93	28.70	28.90	35575
2019-01-17	28.80	29.24	28.80	29.22	56456
2019-01-18	29.32	30.39	29.32	30.15	104799
2019-01-22	30.37	30.54	29.60	30.02	74383
2019-01-23	30.14	30.56	29.97	30.52	102308
2019-01-24	30.61	30.93	30.51	30.75	68111
2019-01-25	29.38	30.88	29.23	30.64	302624
2019-01-28	30.50	30.62	29.78	30.22	104879
2019-01-29	30.20	30.47	30.05	30.21	86131
2019-01-30	30.46	31.03	30.37	30.72	68731
2019-01-31	30.91	31.26	30.72	31.06	112382
2019-02-01	31.34	31.74	31.28	31.73	71251
2019-02-04	31.62	32.14	31.62	32.06	58330
2019-02-05	32.24	32.38	32.06	32.28	36025
2019-02-06	31.89	32.03	31.68	31.85	37261
2019-02-07	31.51	31.84	31.46	31.51	50710
2019-02-08	31.47	31.99	31.42	31.91	49335
2019-02-11	31.91	32.24	31.91	32.19	292723
2019-02-12	32.47	32.47	32.03	32.34	72991
2019-02-13	32.15	32.63	32.14	32.48	50104
2019-02-14	32.48	33.02	32.38	32.90	41458
2019-02-15	33.21	33.21	32.79	33.17	126446
2019-02-19	32.96	33.57	32.95	33.40	103214
2019-02-20	33.39	33.57	33.27	33.55	131110
2019-02-21	33.55	33.99	33.45	33.79	109232
2019-02-22	33.80	34.19	33.80	34.16	83565
2019-02-25	34.38	34.73	34.31	34.37	97409
2019-02-26	34.31	34.60	34.23	34.54	56283
2019-02-27	34.54	34.78	34.45	34.66	58077
2019-02-28	34.67	34.77	34.45	34.54	133092
2019-03-01	34.57	34.66	34.41	34.52	81610
2019-03-04	34.57	34.67	34.44	34.57	125067
2019-03-05	34.70	34.78	34.36	34.39	115507
2019-03-06	34.31	34.39	33.75	34.08	146255
2019-03-07	33.91	34.83	33.70	34.35	176038
2019-03-08	34.01	34.68	33.79	34.62	96421
2019-03-11	34.63	35.80	34.63	35.56	108173
2019-03-12	35.57	35.70	35.24	35.59	105777
2019-03-13	35.76	35.76	34.93	34.98	96039
2019-03-14	34.94	35.44	34.72	35.37	69461
2019-03-15	35.51	35.51	34.85	34.94	88413
2019-03-18	34.94	35.39	34.81	35.34	66636
2019-03-19	35.52	35.76	35.32	35.66	44837
2019-03-20	35.51	35.75	35.38	35.39	43498
2019-03-21	35.22	35.90	35.14	35.79	79947
2019-03-22	35.45	35.68	34.43	34.50	69462
2019-03-25	34.50	34.99	34.14	34.87	56670
2019-03-26	35.21	35.21	34.66	34.89	148019
2019-03-27	34.94	35.70	34.80	35.64	94524
2019-03-28	35.65	36.12	35.56	35.96	75294
2019-03-29	36.32	36.44	35.94	36.38	55822
2019-04-01	36.70	37.18	36.65	37.11	80808
2019-04-02	37.40	37.90	37.05	37.61	112572
2019-04-03	37.85	38.31	37.70	38.27	107823
2019-04-04	38.24	38.53	38.05	38.45	344805
2019-04-05	38.54	38.70	38.25	38.47	63600
2019-04-08	38.57	39.16	38.46	39.05	65837
2019-04-09	39.02	39.27	38.95	39.20	78013
2019-04-10	39.14	39.99	38.92	38.95	832351
2019-04-11	38.76	38.76	37.04	37.53	359915
2019-04-12	37.50	38.02	37.35	37.85	82973
2019-04-15	37.92	38.23	37.55	37.69	70353
2019-04-16	37.75	38.15	37.52	37.59	83668
2019-04-17	37.89	37.89	37.22	37.77	71549
2019-04-18	37.81	37.87	37.35	37.71	62795
2019-04-22	37.53	38.27	37.53	38.16	46911
2019-04-23	38.22	38.65	37.36	37.42	123894
2019-04-24	37.42	38.11	37.39	37.98	139904
2019-04-25	38.19	38.75	38.02	38.65	116894
2019-04-26	38.92	39.60	38.77	39.19	135568
2019-04-29	39.32	39.76	39.19	39.68	93376
2019-04-30	40.00	40.17	39.65	39.98	108782
2019-05-01	40.11	40.11	39.69	40.01	112051
2019-05-02	40.18	40.58	39.69	40.19	98927
2019-05-03	40.39	40.98	40.14	40.85	86019
2019-05-06	40.40	40.92	40.13	40.63	113725
2019-05-07	40.37	40.70	40.01	40.28	127483
2019-05-08	40.15	40.79	40.15	40.53	172473
2019-05-09	40.07	40.71	40.00	40.67	106451
2019-05-10	40.62	40.90	39.89	40.32	152396
2019-05-13	39.95	40.02	39.31	39.34	135854
2019-05-14	39.20	40.49	39.10	40.07	92350
2019-05-15	39.75	40.49	39.73	40.17	93732
2019-05-16	39.92	40.87	39.92	40.83	268336
2019-05-17	40.71	40.85	40.44	40.50	162914
2019-05-20	40.29	40.59	40.05	40.34	57086
2019-05-21	40.55	41.19	40.55	40.87	76448
2019-05-22	40.73	41.48	40.63	41.14	152623
2019-05-23	40.87	40.87	40.37	40.60	130896
2019-05-24	40.79	40.90	40.30	40.45	61404
2019-05-28	40.90	41.60	40.59	41.10	144145
2019-05-29	40.97	41.04	40.19	40.37	103937
2019-05-30	40.25	41.43	40.25	40.82	187077
2019-05-31	40.23	40.57	39.65	40.10	122379
2019-06-03	40.08	40.08	38.49	39.02	189509
2019-06-04	39.16	39.16	38.34	39.00	131672
2019-06-05	37.44	38.51	36.43	36.63	659438
2019-06-06	36.90	38.46	36.60	37.71	1697870
2019-06-07	38.00	38.82	37.90	38.71	341591
2019-06-10	38.80	39.33	38.50	38.79	216625
2019-06-11	39.45	39.93	38.74	39.21	228330
2019-06-12	39.04	39.31	38.61	38.80	131482
2019-06-13	38.82	38.97	38.21	38.35	119062
2019-06-14	38.30	38.30	37.79	37.98	104121
2019-06-17	37.92	38.64	37.92	38.26	131286
2019-06-18	38.45	38.87	38.07	38.13	115920
2019-06-19	38.10	38.24	37.39	37.98	191856
2019-06-20	38.50	38.67	37.98	38.00	124901
2019-06-21	37.79	37.82	36.76	36.80	155310
2019-06-24	36.83	37.48	36.82	37.15	184009
2019-06-25	37.04	37.33	36.27	36.35	139090
2019-06-26	36.50	36.68	35.97	36.26	139898
2019-06-27	36.94	37.22	36.32	36.69	207027
2019-06-28	36.70	37.02	36.32	36.95	95409
2019-07-01	37.26	37.26	36.78	36.90	41057
2019-07-02	36.66	37.66	36.59	37.59	149518
2019-07-03	37.36	37.70	37.33	37.51	127872
2019-07-05	37.34	37.47	36.90	37.32	71305
2019-07-08	37.17	37.25	36.95	37.02	212315
2019-07-09	36.90	37.30	36.66	36.72	94049
2019-07-10	36.72	37.21	36.61	36.67	95187
2019-07-11	36.73	36.87	36.45	36.66	138296
2019-07-12	36.66	36.89	36.35	36.62	135007
2019-07-15	36.59	37.55	36.59	37.43	82201
2019-07-16	37.44	37.44	36.60	36.61	70252
2019-07-17	36.79	37.00	36.56	36.61	163398
2019-07-18	36.54	36.91	36.47	36.84	88663
2019-07-19	36.93	37.25	36.81	36.87	77790
2019-07-22	36.91	37.53	36.84	37.10	90582
2019-07-23	36.96	37.19	36.63	36.92	106081
2019-07-24	36.96	37.56	36.76	37.56	100541
2019-07-25	37.41	37.91	37.39	37.73	64442
2019-07-26	37.80	38.48	37.80	38.14	142974
2019-07-29	38.15	38.15	37.35	37.66	81821
2019-07-30	37.60	37.68	36.77	36.97	90959
2019-07-31	36.95	37.16	35.92	36.30	111611
2019-08-01	35.47	36.97	35.47	36.30	96343
2019-08-02	36.05	36.08	35.17	35.57	71173
2019-08-05	35.00	35.21	34.28	34.57	51713
2019-08-06	34.24	35.53	34.08	34.36	80212
2019-08-07	34.14	34.34	33.84	34.12	70123
2019-08-08	34.41	35.24	34.22	35.21	38341
2019-08-09	35.08	35.12	34.70	34.88	44763
2019-08-12	34.59	34.81	34.06	34.21	50079
2019-08-13	34.05	34.87	34.05	34.70	96539
2019-08-14	34.29	34.44	33.50	33.69	81980
2019-08-15	33.65	33.99	33.35	33.68	122909
2019-08-16	33.73	34.36	33.71	34.28	58889
2019-08-19	34.59	34.80	34.49	34.74	58731
2019-08-20	34.61	34.81	34.59	34.61	87446
2019-08-21	35.02	35.82	35.02	35.53	127722
2019-08-22	35.79	35.89	35.08	35.57	124057
2019-08-23	35.58	36.02	34.98	35.02	98569
2019-08-26	35.20	35.26	34.36	34.73	162545
2019-08-27	34.75	35.11	34.51	34.86	132009
2019-08-28	34.51	34.80	34.29	34.61	83667
2019-08-29	34.90	35.28	34.90	35.19	115548
2019-08-30	35.24	35.52	34.88	35.48	75325
2019-09-03	35.26	35.68	35.25	35.53	74889
2019-09-04	35.92	36.45	35.73	36.24	142496
2019-09-05	36.25	40.99	36.25	39.93	292243
2019-09-06	40.10	40.83	39.89	39.90	136862
2019-09-09	39.91	39.96	39.25	39.75	95476
2019-09-10	39.37	39.94	39.19	39.44	90055
2019-09-11	39.33	40.00	39.33	39.82	76013
2019-09-12	39.72	40.10	39.54	39.73	78367
2019-09-13	39.85	39.86	39.50	39.75	93410
2019-09-16	39.49	39.92	39.34	39.81	109511
2019-09-17	39.76	39.80	39.09	39.25	155111
2019-09-18	39.14	39.47	38.94	39.47	47502
2019-09-19	39.75	39.93	39.40	39.66	68027
2019-09-20	39.89	40.15	39.56	39.81	74162
2019-09-23	39.92	39.92	39.20	39.33	88003
2019-09-24	39.52	39.66	39.12	39.47	71709
2019-09-25	39.19	39.62	38.60	39.59	50195
2019-09-26	39.40	39.88	39.26	39.83	87699
2019-09-27	39.74	40.48	39.64	39.66	111895
2019-09-30	39.86	40.41	39.47	40.31	78329
2019-10-01	40.24	40.66	39.61	39.68	58686
2019-10-02	39.31	39.47	38.29	38.85	78038
2019-10-03	38.90	39.36	38.35	39.11	48894
2019-10-04	39.17	39.64	39.17	39.60	41712
2019-10-07	39.55	39.78	39.50	39.60	32810
2019-10-08	39.44	39.60	39.07	39.18	39991
2019-10-09	39.34	39.60	39.19	39.21	45087
2019-10-10	39.22	39.71	39.16	39.49	40348
2019-10-11	40.13	40.68	39.99	40.40	72802
2019-10-14	40.27	40.35	40.00	40.05	21587
2019-10-15	40.28	41.05	40.14	40.47	52834
2019-10-16	40.38	40.48	39.88	40.28	91308
2019-10-17	40.38	40.71	40.31	40.51	38259
2019-10-18	40.16	40.41	39.02	39.33	86532
2019-10-21	39.34	39.90	39.18	39.60	46362
2019-10-22	39.89	39.90	39.28	39.37	48111
2019-10-23	39.38	39.51	38.25	38.68	50441
2019-10-24	39.19	39.19	38.70	38.78	44481
2019-10-25	38.64	38.74	38.10	38.25	39029
2019-10-28	38.47	39.04	38.37	38.87	69241
2019-10-29	39.00	39.27	38.70	39.20	62405
2019-10-30	39.13	39.34	38.70	39.08	104190
2019-10-31	39.13	39.21	38.68	38.91	67443
2019-11-01	39.41	39.65	39.25	39.55	73814
2019-11-04	39.42	39.89	39.32	39.80	59152
2019-11-05	39.88	40.01	38.85	38.88	82666
2019-11-06	39.26	39.26	38.65	38.88	86243
2019-11-07	39.21	39.23	38.90	39.10	36932
2019-11-08	39.04	40.47	39.04	40.42	102620
2019-11-11	40.08	40.53	40.08	40.38	41537
2019-11-12	40.42	40.84	39.78	39.87	41216
2019-11-13	39.60	40.33	39.60	40.31	62328
2019-11-14	40.43	40.86	40.33	40.40	44500
2019-11-15	40.56	41.28	40.25	41.13	54415
2019-11-18	41.18	41.59	40.91	41.55	53867
2019-11-19	42.07	42.13	41.58	41.80	70059
2019-11-20	41.95	42.26	41.89	42.26	115707
2019-11-21	42.43	42.43	41.96	42.21	116592
2019-11-22	42.18	42.36	41.94	42.23	31376
2019-11-25	42.17	42.60	42.12	42.59	56935
2019-11-26	42.67	43.32	42.66	43.24	68762
2019-11-27	43.47	43.76	42.94	43.14	62710
2019-11-29	42.98	43.20	42.66	42.83	31243
2019-12-02	43.60	43.60	42.17	42.86	145942
2019-12-03	42.37	42.67	42.02	42.03	80931
2019-12-04	42.40	42.76	42.04	42.57	106294
2019-12-05	42.40	43.26	39.96	40.87	190230
2019-12-06	40.67	42.18	40.67	41.38	139537
2019-12-09	41.20	41.81	41.20	41.57	84491
2019-12-10	41.47	42.17	41.39	42.11	61383
2019-12-11	42.14	42.43	41.57	41.81	79155
2019-12-12	41.57	41.77	41.00	41.16	59630
2019-12-13	41.20	41.54	40.54	40.68	138810
2019-12-16	41.02	41.58	40.78	41.48	243698
2019-12-17	41.68	41.87	41.19	41.77	76346
2019-12-18	41.73	41.94	41.54	41.89	71380
2019-12-19	41.98	43.03	41.95	42.87	97021
2019-12-20	42.95	43.78	42.71	43.72	183992
2019-12-23	43.71	43.81	42.99	43.06	84008
2019-12-24	42.96	42.96	42.19	42.28	25261
2019-12-26	42.22	42.35	42.12	42.13	31252
2019-12-27	42.06	42.84	42.04	42.66	127335
2019-12-30	42.55	42.91	42.38	42.76	115446
2019-12-31	42.83	42.93	42.43	42.72	95531
2020-01-02	42.57	43.85	42.57	43.85	145018
2020-01-03	43.31	44.01	43.29	43.78	69273
2020-01-06	43.83	44.30	43.38	44.30	75631
2020-01-07	44.39	44.58	44.22	44.51	67180
2020-01-08	44.25	45.09	44.25	44.91	133320
2020-01-09	45.17	46.10	45.17	45.88	104964
2020-01-10	44.72	45.76	44.72	45.10	189809
2020-01-13	45.32	45.72	45.31	45.51	310232
2020-01-14	45.54	45.99	45.34	45.54	426246
2020-01-15	45.68	46.09	45.64	45.98	145681
2020-01-16	46.33	46.33	45.80	46.04	66745
2020-01-17	46.09	46.44	46.09	46.21	47456
2020-01-21	45.42	46.37	45.42	46.37	62611
2020-01-22	46.80	46.86	46.13	46.33	69750
2020-01-23	46.24	46.56	46.13	46.25	46794
2020-01-24	46.46	46.51	45.58	45.82	36328
2020-01-27	45.02	45.62	44.60	45.31	81264
2020-01-28	45.59	45.98	45.22	45.95	81416
2020-01-29	46.24	46.41	45.74	45.81	71814
2020-01-30	45.37	45.86	45.14	45.49	70722
2020-01-31	45.66	45.66	44.56	44.81	90045
2020-02-03	45.01	45.84	45.00	45.49	103058
2020-02-04	46.13	47.04	45.96	46.88	81459
2020-02-05	47.35	47.35	45.65	45.65	92141
2020-02-06	45.63	46.65	45.63	46.37	49812
2020-02-07	46.29	46.64	46.17	46.55	43625
2020-02-10	46.39	46.88	46.33	46.85	59676
2020-02-11	46.92	47.15	46.53	46.55	50095
2020-02-12	46.98	46.98	46.19	46.69	44197
2020-02-13	46.65	47.07	46.65	46.80	25698
2020-02-14	46.99	47.43	46.71	46.97	106973
2020-02-18	46.76	46.92	46.27	46.41	45602
2020-02-19	46.39	46.88	46.20	46.25	115922
2020-02-20	46.17	46.18	44.93	45.81	100466
2020-02-21	45.80	45.80	44.85	45.08	72629
2020-02-24	44.04	44.53	43.22	43.68	79652
2020-02-25	43.81	44.12	42.80	43.01	168096
2020-02-26	43.07	43.93	42.77	43.17	191667
2020-02-27	42.44	43.05	41.76	42.59	296152
2020-02-28	41.43	41.74	40.50	41.32	182770
2020-03-02	41.58	42.24	40.93	42.24	158427
2020-03-03	42.38	42.69	40.47	40.54	127948
2020-03-04	40.70	40.83	39.93	40.00	266645
2020-03-05	39.75	42.89	38.84	42.55	271757
2020-03-06	41.73	41.82	38.89	39.71	185071
2020-03-09	37.85	38.49	36.21	36.28	200620
2020-03-10	37.00	37.86	36.58	37.61	260944
2020-03-11	36.83	38.00	36.50	37.03	204392
2020-03-12	35.53	35.81	33.34	33.78	268918
2020-03-13	35.08	35.08	32.87	34.61	192325
2020-03-16	31.80	32.77	30.03	31.07	254213
2020-03-17	31.37	32.72	29.24	32.23	238001
2020-03-18	30.70	31.08	24.35	29.14	231063
2020-03-19	29.00	30.43	27.67	30.33	131279
2020-03-20	30.61	32.99	30.15	30.66	287870
2020-03-23	30.56	30.67	28.33	29.16	318068
2020-03-24	30.23	31.55	30.23	31.48	250255
2020-03-25	31.52	33.71	30.88	32.30	253805
2020-03-26	32.00	33.44	32.00	32.80	240870
2020-03-27	31.90	32.07	29.93	31.47	383758
2020-03-30	31.68	32.70	31.06	32.54	252124
2020-03-31	32.85	34.86	32.19	34.39	202934
2020-04-01	33.57	34.63	32.77	33.63	235034
2020-04-02	33.55	34.12	32.67	33.06	162690
2020-04-03	33.07	33.14	32.17	33.01	236384
2020-04-06	33.95	36.20	33.70	36.01	206857
2020-04-07	36.81	37.44	35.57	35.63	118133
2020-04-08	35.93	36.98	35.59	36.72	132103
2020-04-09	37.40	37.40	36.22	36.91	104537
2020-04-13	36.45	37.90	36.45	37.58	136484
2020-04-14	38.23	39.57	38.13	39.33	171882
2020-04-15	38.54	39.70	37.93	38.00	174610
2020-04-16	38.25	38.67	37.98	38.63	95224
2020-04-17	39.47	40.18	39.20	39.78	129111
2020-04-20	39.31	40.33	39.05	40.13	213706
2020-04-21	39.14	39.94	37.56	37.93	149628
2020-04-22	38.69	39.52	38.57	39.48	179873
2020-04-23	39.78	39.88	38.82	38.88	200227
2020-04-24	39.09	39.53	38.84	39.44	208548
2020-04-27	39.77	40.10	39.20	39.87	158208
2020-04-28	40.43	40.49	39.44	39.78	118990
2020-04-29	41.23	43.00	40.76	42.92	339893
2020-04-30	42.50	42.93	41.90	42.08	435028
2020-05-01	41.36	42.19	41.18	41.59	171187
2020-05-04	41.48	42.69	41.06	42.59	196623
2020-05-05	43.20	43.58	42.56	42.57	120913
2020-05-06	43.07	44.65	42.68	44.17	253691
2020-05-07	44.81	45.75	44.59	45.30	221333
2020-05-08	45.78	46.24	45.18	45.37	206541
2020-05-11	45.18	45.62	45.02	45.25	164906
2020-05-12	45.60	45.91	44.55	44.61	191164
2020-05-13	44.60	44.73	42.50	42.82	136234
2020-05-14	42.21	43.34	41.69	43.19	163285
2020-05-15	42.99	44.31	42.79	44.26	148277
2020-05-18	45.19	45.84	44.27	44.56	88238
2020-05-19	44.60	46.10	44.60	44.74	121236
2020-05-20	44.81	45.13	44.11	44.44	108392
2020-05-21	44.48	44.72	43.58	44.59	87926
2020-05-22	44.15	45.81	44.09	45.62	124047
2020-05-26	46.38	47.20	45.79	45.95	168700
2020-05-27	46.21	46.22	44.04	45.10	199680
2020-05-28	45.16	46.17	43.54	45.35	463234
2020-05-29	45.30	47.72	45.30	47.59	255324
2020-06-01	47.50	49.28	47.42	49.24	209662
2020-06-02	49.54	50.04	48.61	49.16	179842
2020-06-03	49.26	49.38	48.64	49.24	90851
2020-06-04	49.66	49.94	48.90	49.07	171585
2020-06-05	49.83	50.07	48.96	49.50	424885
2020-06-08	49.78	50.32	49.19	49.91	163239
2020-06-09	49.38	50.30	49.38	50.00	110860
2020-06-10	50.20	50.79	49.94	50.61	113413
2020-06-11	49.95	49.95	48.86	48.99	416015
2020-06-12	49.65	50.26	48.46	49.29	287671
2020-06-15	49.04	50.53	48.37	49.72	154918
2020-06-16	50.40	51.36	50.30	50.58	210269
2020-06-17	50.77	51.45	50.36	50.79	80189
2020-06-18	50.80	51.40	50.62	51.20	95995
2020-06-19	51.12	51.99	50.53	51.85	213428
2020-06-22	52.19	53.30	51.73	52.56	265857
2020-06-23	53.06	53.18	52.26	52.44	173308
2020-06-24	52.27	52.58	50.97	51.40	169915
2020-06-25	51.25	51.50	50.22	51.43	135595
2020-06-26	51.26	51.62	50.59	50.69	114502
2020-06-29	50.69	51.22	49.79	50.79	138333
2020-06-30	50.75	53.02	50.75	52.90	168532
2020-07-01	53.03	53.53	52.09	52.76	76605
2020-07-02	53.17	54.40	52.86	54.13	137950
2020-07-06	54.68	56.03	54.68	55.83	211621
2020-07-07	55.77	56.73	55.25	55.35	194337
2020-07-08	55.49	56.06	54.78	54.88	184923
2020-07-09	54.88	55.69	54.21	55.03	187830
2020-07-10	55.11	55.61	52.93	54.53	179809
2020-07-13	54.83	55.00	52.22	52.33	197070
2020-07-14	51.97	52.65	51.04	51.82	204305
2020-07-15	52.19	52.95	51.52	52.87	229848
2020-07-16	52.39	52.39	50.53	51.59	199187
2020-07-17	51.66	52.21	51.13	52.00	109911
2020-07-20	52.13	54.18	52.13	53.94	209568
2020-07-21	54.31	54.31	51.99	52.13	114201
2020-07-22	52.13	52.93	51.93	52.83	129395
2020-07-23	52.83	54.24	52.46	52.82	161950
2020-07-24	52.35	52.80	51.38	52.72	126807
2020-07-27	53.21	53.88	52.84	53.82	94872
2020-07-28	53.51	54.08	53.15	53.70	114280
2020-07-29	54.00	55.55	54.00	55.13	122912
2020-07-30	54.56	55.78	54.20	55.57	82021
2020-07-31	56.20	56.46	55.48	56.33	153256
2020-08-03	56.85	57.02	56.08	56.44	67063
2020-08-04	56.50	57.51	55.63	57.46	227210
2020-08-05	57.74	58.04	57.13	57.96	113720
2020-08-06	58.09	58.75	56.85	58.68	152819
2020-08-07	58.52	58.52	57.14	57.82	98083
2020-08-10	57.58	57.64	56.22	56.47	219106
2020-08-11	56.37	56.85	55.40	55.44	111498
2020-08-12	55.56	56.23	54.73	54.76	172991
2020-08-13	55.29	56.16	55.20	55.49	145280
2020-08-14	55.15	55.39	54.35	54.47	91863
2020-08-17	54.61	55.59	54.60	54.86	103820
2020-08-18	55.07	56.00	54.72	55.99	75100
2020-08-19	56.15	56.86	55.70	56.20	153384
2020-08-20	56.05	57.89	55.85	57.72	76075
2020-08-21	57.83	58.28	56.84	57.40	124056
2020-08-24	57.52	58.82	57.25	57.75	93219
2020-08-25	58.11	58.51	57.45	57.80	105910
2020-08-26	57.90	60.34	57.90	60.06	281148
2020-08-27	60.50	61.34	59.90	60.82	454929
2020-08-28	61.30	61.44	60.51	61.14	128043
2020-08-31	61.40	61.75	60.56	60.95	228610
2020-09-01	61.01	62.45	61.01	62.44	203908
2020-09-02	63.11	63.11	60.92	61.26	171897
2020-09-03	61.27	61.27	57.31	58.19	217985
2020-09-04	57.84	58.09	54.92	56.87	164021
2020-09-08	55.52	56.84	54.30	55.85	178137
2020-09-09	56.64	58.31	55.98	58.08	257571
2020-09-10	57.79	57.99	53.53	54.07	329796
2020-09-11	55.05	55.05	53.32	53.75	147067
2020-09-14	54.45	54.45	52.86	53.47	188213
2020-09-15	53.83	54.14	53.38	53.92	124174
2020-09-16	54.28	54.29	52.70	52.74	154078
2020-09-17	51.69	52.49	51.18	52.43	143969
2020-09-18	52.65	52.80	51.34	51.87	139339
2020-09-21	51.10	52.19	50.57	52.12	148884
2020-09-22	52.39	52.98	51.41	52.71	106699
2020-09-23	52.75	53.32	51.92	52.09	103068
2020-09-24	51.68	52.73	51.31	52.52	106995
2020-09-25	52.58	53.39	52.55	53.33	76714
2020-09-28	54.10	54.37	53.31	53.75	156350
2020-09-29	53.91	55.83	53.91	55.70	169424
2020-09-30	55.56	57.27	55.44	56.98	440150
2020-10-01	57.51	58.85	57.51	57.77	217555
2020-10-02	56.76	57.38	55.28	55.84	126869
2020-10-05	56.37	56.66	55.79	56.22	60291
2020-10-06	56.02	56.81	55.28	56.06	71925
2020-10-07	56.52	56.75	55.58	55.86	98269
2020-10-08	56.11	56.57	55.06	56.13	97879
2020-10-09	56.40	57.54	55.88	57.07	62005
2020-10-12	57.74	57.92	56.81	56.90	65304
2020-10-13	57.04	57.53	56.82	57.07	92480
2020-10-14	57.38	57.38	55.48	55.94	77198
2020-10-15	54.90	55.67	54.15	55.54	101626
2020-10-16	56.03	56.82	55.58	55.75	78492
2020-10-19	56.00	57.21	56.00	56.34	78287
2020-10-20	56.45	56.94	56.22	56.47	50677
2020-10-21	56.62	56.99	55.63	55.63	55251
2020-10-22	56.15	56.15	54.92	55.66	40079
2020-10-23	56.05	56.05	54.69	55.48	46549
2020-10-26	55.07	55.31	53.94	55.14	83037
2020-10-27	55.23	56.40	55.23	55.60	81569
2020-10-28	54.80	54.89	52.93	53.07	81051
2020-10-29	53.34	53.55	52.81	52.85	67349
2020-10-30	52.28	53.76	51.97	53.76	153342
2020-11-02	53.94	54.68	53.21	54.20	171943
2020-11-03	55.17	55.94	55.11	55.38	68476
2020-11-04	56.38	57.92	56.33	57.75	55235
2020-11-05	58.97	59.10	58.08	58.34	63497
2020-11-06	58.05	59.34	57.90	59.14	111141
2020-11-09	59.74	59.80	55.82	55.90	127071
2020-11-10	55.47	55.80	52.24	52.97	196423
2020-11-11	53.25	54.74	53.25	54.25	151193
2020-11-12	54.22	54.96	53.54	53.67	87649
2020-11-13	55.15	56.78	54.63	55.90	117615
2020-11-16	55.95	56.39	54.34	54.62	87556
2020-11-17	54.54	55.02	54.04	54.91	111651
2020-11-18	54.65	54.84	53.79	54.03	80785
2020-11-19	54.06	55.38	54.06	55.31	67714
2020-11-20	55.34	57.60	55.34	57.48	109986
2020-11-23	57.60	57.60	56.75	57.47	95701
2020-11-24	57.42	57.52	56.73	57.01	69358
2020-11-25	57.50	58.01	57.20	57.94	66651
2020-11-27	57.38	58.25	57.23	58.03	49255
2020-11-30	57.99	59.71	57.99	59.29	222667
2020-12-01	59.86	59.89	58.10	58.48	224903
2020-12-02	58.42	58.42	56.37	56.66	238879
2020-12-03	57.97	61.02	57.28	60.05	244908
2020-12-04	60.28	60.28	57.20	57.67	135300
2020-12-07	57.85	57.85	55.84	56.50	162416
2020-12-08	56.45	57.31	56.45	57.22	103107
2020-12-09	57.01	57.42	56.10	56.10	66701
2020-12-10	55.98	57.08	55.69	56.14	125299
2020-12-11	56.09	56.28	55.63	56.21	70838
2020-12-14	56.60	57.10	56.42	56.57	120180
2020-12-15	56.92	58.08	56.65	57.12	118295
2020-12-16	57.28	57.65	56.61	56.84	101581
2020-12-17	57.03	58.47	56.85	58.40	63572
2020-12-18	58.63	58.63	57.14	57.58	130326
2020-12-21	57.20	58.57	56.36	58.37	104382
2020-12-22	58.56	60.73	58.51	60.64	100690
2020-12-23	60.52	60.56	58.84	58.89	88731
2020-12-24	59.34	59.70	58.88	59.70	40839
2020-12-28	60.64	60.64	58.45	58.52	53415
2020-12-29	58.72	59.90	58.65	59.39	139082
2020-12-30	59.52	59.77	58.14	58.14	55346
2020-12-31	58.30	59.01	58.00	58.48	63349
2021-01-04	59.00	59.33	57.04	57.73	149464
2021-01-05	57.63	58.89	57.63	58.82	82355
2021-01-06	58.20	58.20	56.55	57.20	115532
2021-01-07	57.57	58.65	57.24	58.60	148687
2021-01-08	58.51	60.93	58.51	60.85	129612
2021-01-11	60.56	61.08	58.91	59.04	120324
2021-01-12	58.84	59.28	57.89	58.36	69782
2021-01-13	58.32	58.32	57.12	57.16	53893
2021-01-14	57.42	59.41	57.42	58.96	100528
2021-01-15	58.49	59.01	57.72	58.60	282292
2021-01-19	58.50	61.53	58.50	61.00	193383
2021-01-20	61.36	63.73	61.36	63.25	280316
2021-01-21	63.43	63.43	62.49	63.26	134262
2021-01-22	63.22	63.22	61.95	62.50	85171
2021-01-25	62.76	63.52	61.73	63.03	100184
2021-01-26	63.04	63.37	62.03	62.15	64784
2021-01-27	61.56	63.23	60.28	62.49	138472
2021-01-28	62.76	63.00	61.39	61.91	94672
2021-01-29	61.55	62.16	60.75	61.06	59506
2021-02-01	61.34	63.06	60.83	62.83	93452
2021-02-02	63.22	63.40	62.03	63.04	111077
2021-02-03	63.04	63.56	62.75	63.04	75845
2021-02-04	63.20	63.30	62.70	63.09	85698
2021-02-05	63.15	64.14	62.68	62.93	71751
2021-02-08	63.05	64.00	62.72	63.20	117955
2021-02-09	63.18	64.37	63.18	63.81	58086
2021-02-10	63.98	64.45	62.62	63.71	97070
2021-02-11	64.02	64.24	63.54	64.05	56691
2021-02-12	64.04	64.14	63.20	64.06	58320
2021-02-16	64.20	64.82	62.09	62.23	109902
2021-02-17	61.68	62.06	60.27	61.01	124183
2021-02-18	60.44	61.30	60.38	60.97	67250
2021-02-19	61.36	62.00	60.86	60.98	91681
2021-02-22	60.72	60.89	59.58	59.83	80584
2021-02-23	59.00	59.35	57.00	58.82	284194
2021-02-24	58.39	59.13	56.92	58.71	190480
2021-02-25	58.00	59.94	57.78	58.12	127597
2021-02-26	58.12	59.04	57.49	58.56	96126
2021-03-01	59.77	60.90	59.53	60.86	83539
2021-03-02	61.40	61.40	59.41	59.88	97580
2021-03-03	59.88	60.44	57.86	58.19	121110
2021-03-04	61.32	62.39	58.19	60.61	330955
2021-03-05	61.23	61.23	57.07	58.79	200312
2021-03-08	58.37	59.79	58.07	58.20	136342
2021-03-09	59.59	62.37	59.47	61.96	128071
2021-03-10	62.92	63.11	61.89	62.23	108190
2021-03-11	62.44	63.41	62.44	62.74	104073
2021-03-12	62.35	62.35	60.70	61.96	116546
2021-03-15	62.06	62.59	61.68	62.44	76974
2021-03-16	63.16	64.36	63.00	63.34	94746
2021-03-17	62.58	62.58	60.99	61.94	110921
2021-03-18	61.05	62.11	60.33	61.05	78522
2021-03-19	61.23	61.70	60.72	61.12	65961
2021-03-22	62.12	62.61	61.40	62.18	53369
2021-03-23	62.55	62.55	61.58	61.77	64215
2021-03-24	62.00	62.35	59.81	59.90	103892
2021-03-25	58.65	59.60	58.31	58.99	78391
2021-03-26	59.14	59.61	58.51	59.61	103945
2021-03-29	59.34	59.54	58.86	59.35	65430
2021-03-30	59.07	59.31	58.40	59.29	58751
2021-03-31	59.90	61.31	59.74	60.91	67477
2021-04-01	60.96	61.93	60.96	61.90	97296
2021-04-05	62.14	62.29	61.53	61.97	80661
2021-04-06	61.67	63.00	61.33	62.54	85737
2021-04-07	62.56	63.45	62.32	63.07	146278
2021-04-08	63.68	64.77	63.42	64.23	117475
2021-04-09	64.21	64.67	63.51	64.45	45605
2021-04-12	64.10	65.30	63.54	64.98	86981
2021-04-13	64.69	66.34	64.69	65.36	126861
2021-04-14	65.74	66.54	65.27	65.81	91638
2021-04-15	66.27	66.71	65.73	65.95	48955
2021-04-16	65.73	66.12	65.55	65.92	37133
2021-04-19	65.87	65.87	64.42	64.66	27751
2021-04-20	64.36	64.92	63.89	64.22	44277
2021-04-21	64.30	65.06	63.47	64.64	39591
2021-04-22	64.44	65.00	63.48	64.25	76164
2021-04-23	64.26	64.50	63.35	63.62	59979
2021-04-26	63.54	63.83	63.14	63.59	39795
2021-04-27	64.28	64.69	62.75	63.35	84894
2021-04-28	63.13	65.66	63.12	65.37	81217
2021-04-29	64.33	66.40	64.33	65.92	197272
2021-04-30	65.47	65.85	63.80	64.06	62229
2021-05-03	64.35	64.63	63.53	63.70	49149
2021-05-04	63.01	63.51	61.99	62.47	143805
2021-05-05	63.02	63.02	61.81	61.96	64032
2021-05-06	61.99	62.04	60.75	61.30	70584
2021-05-07	62.34	62.57	61.21	61.28	59581
2021-05-10	61.49	61.49	60.17	60.27	95274
2021-05-11	59.40	60.01	58.75	59.18	110670
2021-05-12	58.48	58.68	57.10	57.36	89408
2021-05-13	57.89	58.26	56.82	57.66	125277
2021-05-14	58.60	58.60	57.45	58.22	120069
2021-05-17	57.74	58.55	57.51	57.63	104713
2021-05-18	57.90	58.33	57.43	57.47	184534
2021-05-19	56.78	57.95	56.78	57.68	95921
2021-05-20	58.33	59.13	57.90	59.01	96403
2021-05-21	59.15	59.79	58.30	58.34	109713
2021-05-24	58.92	59.50	57.99	58.06	68414
2021-05-25	58.24	58.62	57.81	58.25	122239
2021-05-26	58.16	59.02	58.16	58.34	57798
2021-05-27	58.30	58.61	57.44	58.36	83980
2021-05-28	58.54	59.17	58.36	58.44	78531
2021-06-01	58.48	59.20	58.06	58.15	82539
2021-06-02	58.00	58.61	58.00	58.54	96749
2021-06-03	59.58	62.49	59.58	61.67	256134
2021-06-04	62.18	64.01	62.11	63.76	157022
2021-06-07	63.62	64.90	63.26	64.64	120464
2021-06-08	64.83	65.73	64.83	65.73	79991
2021-06-09	65.71	65.96	64.83	65.73	75086
2021-06-10	65.59	66.57	65.48	66.27	108500
2021-06-11	66.27	66.27	65.60	65.86	57207
2021-06-14	65.72	67.66	65.51	67.58	63679
2021-06-15	67.39	67.91	66.91	67.21	56181
2021-06-16	67.14	67.67	65.87	66.25	76958
2021-06-17	66.00	67.40	65.80	66.39	80137
2021-06-18	66.15	66.20	65.26	65.66	63416
2021-06-21	65.56	66.69	65.19	66.08	59803
2021-06-22	65.57	67.40	65.57	66.97	64191
2021-06-23	66.97	67.73	66.56	67.20	81840
2021-06-24	67.42	68.10	66.91	67.47	63754
2021-06-25	67.56	68.11	67.20	67.77	113360
2021-06-28	67.96	69.65	67.69	69.56	72266
2021-06-29	69.51	70.52	69.24	70.39	81336
2021-06-30	70.24	70.24	68.81	69.16	148100
2021-07-01	69.05	69.87	68.73	68.93	112041
2021-07-02	69.23	70.71	69.23	70.50	148627
2021-07-06	70.33	70.61	69.13	70.55	63315
2021-07-07	70.98	70.98	69.50	69.81	34139
2021-07-08	69.07	70.62	68.71	70.28	90596
2021-07-09	70.59	71.23	70.02	71.08	48024
2021-07-12	71.39	71.47	70.22	70.37	37314
2021-07-13	70.35	70.64	68.93	69.90	45505
2021-07-14	70.11	70.21	69.39	69.54	33799
2021-07-15	69.54	69.70	68.36	68.85	31679
2021-07-16	68.96	69.47	68.50	68.67	54417
2021-07-19	68.01	69.00	67.57	68.46	42913
2021-07-20	68.43	71.18	68.43	70.99	68472
2021-07-21	70.96	71.69	70.74	71.48	45669
2021-07-22	71.54	71.78	70.80	71.03	39476
2021-07-23	71.00	71.66	70.93	71.41	63592
2021-07-26	71.33	71.33	70.35	70.90	37437
2021-07-27	70.81	71.36	70.16	71.10	37232
2021-07-28	70.97	71.76	70.71	71.45	59498
2021-07-29	71.82	72.31	71.54	72.22	25516
2021-07-30	71.32	72.88	71.32	72.66	52844
2021-08-02	72.86	72.90	72.25	72.63	23516
2021-08-03	72.79	73.00	71.97	72.88	42801
2021-08-04	73.11	73.24	72.32	72.83	36312
2021-08-05	73.34	73.55	72.65	72.83	25144
2021-08-06	72.62	72.82	72.12	72.35	53586
2021-08-09	72.30	72.92	72.28	72.43	40442
2021-08-10	72.80	72.98	72.31	72.67	104862
2021-08-11	72.87	73.62	71.85	72.19	25378
2021-08-12	71.96	73.20	71.51	73.20	59708
2021-08-13	73.26	73.42	72.85	73.31	30964
2021-08-16	73.12	73.66	72.50	73.42	31046
2021-08-17	72.74	73.22	72.13	72.41	71188
2021-08-18	72.28	72.94	71.94	72.52	55301
2021-08-19	72.00	72.64	71.91	72.23	66156
2021-08-20	72.47	73.36	72.38	73.34	65444
2021-08-23	73.68	75.50	73.68	75.47	38117
2021-08-24	75.90	76.04	75.17	75.58	29374
2021-08-25	75.58	76.89	75.48	76.89	35501
2021-08-26	77.29	78.35	76.26	77.30	35133
2021-08-27	77.28	79.44	77.28	77.58	71555
2021-08-30	77.97	78.41	77.46	77.83	42192
2021-08-31	77.92	78.50	77.60	78.40	106643
2021-09-01	78.43	80.19	78.43	79.97	105369
2021-09-02	80.53	80.53	80.07	80.40	120035
2021-09-03	80.69	81.18	80.04	80.74	119649
2021-09-07	80.33	81.32	79.47	81.11	113313
2021-09-08	81.45	82.35	80.83	81.90	89489
2021-09-09	80.33	84.40	79.20	83.16	160295
2021-09-10	83.89	86.88	83.34	85.11	192879
2021-09-13	85.52	85.52	83.45	83.94	168211
2021-09-14	84.41	84.94	82.26	82.42	158660
2021-09-15	82.81	83.52	80.81	83.50	135206
2021-09-16	83.31	83.48	82.20	82.37	125621
2021-09-17	82.55	83.86	81.88	83.62	78229
2021-09-20	82.14	83.00	81.30	82.50	54886
2021-09-21	82.81	84.64	82.66	83.96	81149
2021-09-22	84.23	86.45	83.66	85.72	135329
2021-09-23	86.86	87.46	85.01	85.40	103970
2021-09-24	84.64	86.41	84.08	86.25	74341
2021-09-27	86.00	86.00	82.60	82.76	140091
2021-09-28	81.48	82.96	80.70	81.07	131699
2021-09-29	81.07	81.71	79.41	79.73	97544
2021-09-30	80.16	82.26	80.16	81.26	130007
2021-10-01	81.30	81.32	79.14	80.75	85597
2021-10-04	80.28	80.28	77.31	78.40	77133
2021-10-05	78.85	79.53	78.20	78.28	71545
2021-10-06	78.05	79.06	77.52	78.50	112308
2021-10-07	78.78	81.13	78.73	80.88	75286
2021-10-08	80.98	81.48	79.90	80.85	79921
2021-10-11	80.96	81.51	80.30	80.30	23741
2021-10-12	80.64	81.65	79.64	81.41	46596
2021-10-13	81.79	83.60	81.79	83.43	64738
2021-10-14	84.76	85.00	83.74	84.37	62655
2021-10-15	84.35	84.38	82.90	83.29	85076
2021-10-18	83.21	84.24	82.75	83.25	82789
2021-10-19	83.23	84.05	83.12	83.32	82532
2021-10-20	83.83	84.00	81.79	82.63	96649
2021-10-21	82.30	83.36	82.03	83.15	52187
2021-10-22	83.27	83.27	81.40	81.90	81439
2021-10-25	81.72	82.29	81.31	81.52	71355
2021-10-26	81.58	82.09	80.75	80.90	72351
2021-10-27	80.87	81.42	80.01	80.65	85615
2021-10-28	80.75	82.37	80.75	82.00	66603
2021-10-29	81.88	82.09	81.23	81.77	72306
2021-11-01	81.77	82.81	81.71	82.38	121707
2021-11-02	82.36	83.37	81.77	83.33	96278
2021-11-03	83.77	83.77	81.97	82.89	40856
2021-11-04	83.00	83.13	82.02	82.75	99242
2021-11-05	82.46	83.34	81.83	82.45	82830
2021-11-08	83.37	85.85	82.50	85.81	85827
2021-11-09	86.18	87.26	85.71	86.98	114219
2021-11-10	86.80	87.30	85.04	85.63	79174
2021-11-11	85.61	86.68	84.31	85.97	65256
2021-11-12	85.86	88.01	85.86	87.85	100886
2021-11-15	88.00	88.79	87.68	88.24	68360
2021-11-16	88.30	90.64	88.30	90.04	64567
2021-11-17	90.12	90.74	88.80	90.49	63542
2021-11-18	91.12	91.39	89.36	89.60	119524
2021-11-19	89.90	91.22	89.45	89.98	100588
2021-11-22	90.48	90.85	86.37	86.75	136880
2021-11-23	86.29	86.58	83.26	84.26	114170
2021-11-24	83.57	84.33	82.82	83.32	104002
2021-11-26	82.39	84.33	82.28	83.12	65943
2021-11-29	84.10	84.34	83.00	83.12	83260
2021-11-30	83.05	83.68	80.11	80.36	145403
2021-12-01	80.99	83.81	78.25	78.38	121190
2021-12-02	80.59	81.17	78.53	80.74	237088
2021-12-03	80.74	80.95	75.71	76.66	188717
2021-12-06	76.63	77.39	75.32	77.14	161005
2021-12-07	78.04	79.98	78.04	79.08	206934
2021-12-08	79.11	79.61	78.06	79.49	147881
2021-12-09	79.39	80.04	76.81	77.12	162306
2021-12-10	77.54	78.13	76.42	77.59	147147
2021-12-13	78.13	78.67	76.85	77.04	192763
2021-12-14	76.20	76.99	74.35	75.74	191577
2021-12-15	75.45	77.47	74.50	77.26	307642
2021-12-16	77.61	78.57	76.45	76.90	419720
2021-12-17	77.00	77.93	76.30	76.48	468229
2021-12-20	75.76	76.61	74.66	76.52	203762
2021-12-21	76.79	79.30	76.53	78.95	163168
2021-12-22	78.74	80.68	78.74	79.99	92003
2021-12-23	79.89	81.30	79.63	80.90	105297
2021-12-27	80.91	81.89	80.02	81.82	43391
2021-12-28	81.94	82.24	80.81	82.00	73216
2021-12-29	81.93	83.25	81.25	82.44	149113
2021-12-30	82.43	83.21	82.17	82.50	77626
2021-12-31	82.61	83.65	82.47	82.68	102014
2022-01-03	82.70	82.87	79.45	80.98	93089
2022-01-04	80.36	80.70	75.42	77.19	222854
2022-01-05	77.08	77.10	75.51	75.75	264370
2022-01-06	75.55	77.40	75.16	77.22	194289
2022-01-07	77.05	77.84	75.15	75.22	261085
2022-01-10	74.81	74.81	70.86	72.66	327292
2022-01-11	72.28	75.53	72.28	74.91	272913
2022-01-12	75.24	76.25	72.87	73.06	106304
2022-01-13	73.25	74.38	70.96	71.09	125291
2022-01-14	70.33	70.50	69.14	70.38	228695
2022-01-18	69.69	70.94	68.88	68.96	143693
2022-01-19	69.59	70.72	67.68	67.79	127405
2022-01-20	68.58	70.12	68.18	68.18	140018
2022-01-21	67.83	68.99	66.95	68.02	189646
2022-01-24	66.98	69.47	64.92	69.41	301940
2022-01-25	68.34	69.42	66.31	67.77	274032
2022-01-26	68.89	69.45	66.95	67.65	235096
2022-01-27	68.28	68.51	66.04	66.21	350991
2022-01-28	67.02	69.92	66.07	69.83	308875
2022-01-31	72.03	73.01	70.53	72.77	363466
2022-02-01	73.32	73.81	71.78	72.10	343409
2022-02-02	72.75	73.10	70.86	71.57	129705
2022-02-03	70.37	70.85	69.43	69.55	197679
2022-02-04	69.44	70.85	68.82	70.53	174299
2022-02-07	70.99	71.76	69.43	69.73	155541
2022-02-08	69.48	71.66	69.19	71.47	132808
2022-02-09	72.00	72.70	71.90	72.70	133731
2022-02-10	71.76	73.09	70.98	72.00	112928
2022-02-11	72.43	73.61	70.91	71.58	249958
2022-02-14	71.65	73.00	70.57	71.06	206992
2022-02-15	71.88	72.44	71.19	71.89	126072
2022-02-16	71.74	71.74	69.39	70.91	108354
2022-02-17	70.22	70.36	69.39	69.84	216285
2022-02-18	69.98	70.52	68.98	69.15	205180
2022-02-22	68.88	70.03	68.49	69.62	209194
2022-02-23	70.05	71.03	67.23	67.45	238407
2022-02-24	66.10	70.19	65.63	70.14	335991
2022-02-25	70.23	71.13	69.69	70.45	240841
2022-02-28	70.10	71.36	70.10	71.26	285380
2022-03-01	71.50	71.92	70.33	70.68	209360
2022-03-02	70.92	72.30	70.56	71.75	267181
2022-03-03	70.08	71.12	66.16	68.01	458692
2022-03-04	67.85	69.12	67.62	69.06	248286
2022-03-07	69.48	71.31	69.06	70.28	179762
2022-03-08	69.97	73.55	69.16	71.20	305416
2022-03-09	72.10	73.59	70.54	73.57	234077
2022-03-10	72.70	73.67	71.77	73.45	200863
2022-03-11	74.44	74.44	70.63	70.71	239222
2022-03-14	70.45	72.23	70.45	71.42	280863
2022-03-15	71.43	71.86	70.10	71.07	255419
2022-03-16	71.77	76.45	71.77	76.26	216186
2022-03-17	75.81	75.96	73.85	75.16	302555
2022-03-18	74.99	77.46	74.99	77.28	136505
2022-03-21	77.02	77.38	75.97	76.51	172557
2022-03-22	76.21	79.08	75.70	78.78	171824
2022-03-23	78.20	78.52	76.73	76.74	110273
2022-03-24	77.01	77.36	74.97	76.26	136710
2022-03-25	76.57	76.57	73.14	74.05	147198
2022-03-28	74.03	75.65	73.92	75.45	83525
2022-03-29	76.40	77.33	75.59	76.31	125418
2022-03-30	75.50	75.69	74.18	74.80	171742
2022-03-31	74.71	75.16	73.13	73.26	182658
2022-04-01	73.14	73.79	71.84	72.80	184760
2022-04-04	72.86	75.36	72.86	74.84	113312
2022-04-05	74.51	75.38	74.22	74.78	135709
2022-04-06	73.88	73.88	70.44	71.02	431876
2022-04-07	70.54	71.50	69.55	70.16	274524
2022-04-08	69.57	69.64	67.79	67.93	402695
2022-04-11	67.28	67.42	65.22	65.39	497320
2022-04-12	66.06	67.80	63.70	63.96	289078
2022-04-13	63.75	64.89	63.20	64.13	175724
2022-04-14	64.36	64.36	61.09	61.19	234140
2022-04-18	60.89	61.00	59.51	60.19	147473
2022-04-19	59.82	62.57	59.64	62.52	154217
2022-04-20	63.02	63.55	62.45	63.27	183308
2022-04-21	64.24	64.90	62.95	63.06	202182
2022-04-22	63.00	64.52	62.50	62.59	210175
2022-04-25	62.12	64.27	61.54	64.04	136659
2022-04-26	64.00	64.00	61.24	62.00	188400
2022-04-27	62.36	63.12	61.92	62.29	133910
2022-04-28	63.00	63.92	62.21	63.39	128018
2022-04-29	63.02	64.18	62.05	62.15	112585
2022-05-02	62.26	63.02	61.25	62.16	227004
2022-05-03	61.85	63.27	61.85	62.91	195515
2022-05-04	63.18	63.74	60.97	63.65	148870
2022-05-05	62.77	62.91	58.42	58.92	153509
2022-05-06	58.26	58.56	56.58	57.85	288806
2022-05-09	56.51	57.63	56.40	56.80	160154
2022-05-10	58.08	58.23	56.19	57.29	246225
2022-05-11	56.58	58.67	56.50	57.25	516769
2022-05-12	56.36	57.84	56.27	57.10	371090
2022-05-13	57.84	60.13	57.49	59.96	180828
2022-05-16	60.22	60.30	59.02	60.01	105947
2022-05-17	60.82	61.51	59.86	60.52	114255
2022-05-18	59.93	60.72	59.00	59.49	100922
2022-05-19	59.71	61.35	59.48	60.12	103049
2022-05-20	59.75	61.22	59.38	60.85	142702
2022-05-23	60.96	61.28	60.01	61.21	63231
2022-05-24	60.31	60.57	58.87	59.39	93895
2022-05-25	59.14	59.94	58.75	59.14	132501
2022-05-26	58.74	60.26	58.74	60.09	94035
2022-05-27	60.77	60.91	59.79	60.56	106953
2022-05-31	60.41	61.07	59.08	59.35	155637
2022-06-01	59.58	61.15	59.55	60.95	267355
2022-06-02	60.86	63.38	59.23	63.23	295906
2022-06-03	62.85	64.08	61.90	62.87	307619
2022-06-06	63.72	64.25	63.09	64.01	169218
2022-06-07	63.74	64.18	63.08	64.15	168035
2022-06-08	64.21	64.44	63.37	64.02	173182
2022-06-09	63.58	63.70	62.11	62.48	298512
2022-06-10	61.79	62.40	61.06	61.54	532593
2022-06-13	59.97	60.36	59.24	60.27	483678
2022-06-14	60.45	60.87	58.58	59.01	210271
2022-06-15	59.43	61.46	59.17	60.68	134162
2022-06-16	59.40	60.45	58.85	59.15	233376
2022-06-17	59.19	61.25	58.85	59.91	232500
2022-06-21	60.49	62.20	60.49	60.97	133528
2022-06-22	60.32	61.77	60.11	60.85	105849
2022-06-23	61.30	64.03	60.89	63.94	205301
2022-06-24	64.83	65.84	63.95	65.66	242792
2022-06-27	64.02	64.64	61.48	61.96	227009
2022-06-28	61.95	62.72	61.00	62.43	194877
2022-06-29	62.53	62.81	61.64	62.09	230013
2022-06-30	61.54	62.47	60.68	62.06	204602
2022-07-01	62.25	63.41	62.21	63.13	94327
2022-07-05	61.90	65.22	61.52	65.03	255290
2022-07-06	64.81	65.31	64.05	64.32	113601
2022-07-07	64.27	66.38	64.01	66.32	192117
2022-07-08	66.14	66.60	65.34	66.03	123914
2022-07-11	65.84	65.84	63.47	63.88	268375
2022-07-12	64.17	64.39	62.27	62.53	185323
2022-07-13	61.38	62.77	61.28	62.20	198935
2022-07-14	62.02	63.78	61.67	63.26	199665
2022-07-15	63.92	64.73	63.52	64.42	107187
2022-07-18	64.71	66.02	64.42	65.35	158774
2022-07-19	65.93	67.25	65.40	66.84	107575
2022-07-20	66.84	68.55	66.84	67.90	143036
2022-07-21	67.87	69.60	67.73	69.17	96603
2022-07-22	69.57	69.64	67.80	68.19	78970
2022-07-25	67.97	67.97	65.41	65.60	138611
2022-07-26	65.38	65.59	63.98	65.17	123072
2022-07-27	65.58	67.42	65.58	67.12	90801
2022-07-28	66.72	67.89	66.45	67.82	68432
2022-07-29	67.88	69.37	67.49	69.04	71593
2022-08-01	69.02	70.28	68.22	69.98	102035
2022-08-02	69.42	69.69	68.23	68.27	101342
2022-08-03	68.21	70.70	68.21	70.61	102857
2022-08-04	71.17	71.73	70.19	71.61	94489
2022-08-05	70.78	71.47	69.79	71.43	94702
2022-08-08	71.78	73.16	71.38	72.57	171879
2022-08-09	72.45	72.45	70.98	71.37	125238
2022-08-10	72.65	73.14	71.59	71.76	135329
2022-08-11	72.11	72.20	70.18	70.66	103482
2022-08-12	71.22	71.84	70.47	71.77	76500
2022-08-15	71.69	72.10	70.76	71.45	90644
2022-08-16	71.43	72.98	70.85	72.92	88055
2022-08-17	72.25	72.39	71.40	71.76	60248
2022-08-18	70.61	72.31	70.61	72.03	117600
2022-08-19	71.33	71.33	70.38	70.65	54505
2022-08-22	70.11	70.39	69.69	70.11	97978
2022-08-23	70.07	70.94	69.58	70.75	86105
2022-08-24	70.56	71.49	70.44	70.48	50590
2022-08-25	70.73	71.58	70.53	71.35	63410
2022-08-26	71.17	71.56	69.04	69.18	136366
2022-08-29	68.50	69.68	68.44	69.26	230213
2022-08-30	69.75	70.21	68.87	69.37	109510
2022-08-31	69.93	71.43	69.80	70.40	150030
2022-09-01	69.92	70.16	67.65	68.45	125178
2022-09-02	68.89	69.82	68.17	68.75	133037
2022-09-06	68.92	69.29	68.03	68.09	85846
2022-09-07	68.01	69.41	67.79	69.24	101844
2022-09-08	69.58	69.58	66.42	67.46	300363
2022-09-09	68.16	69.66	68.16	68.84	149179
2022-09-12	68.85	69.85	68.57	69.40	89609
2022-09-13	68.12	68.96	67.77	68.27	90901
2022-09-14	68.71	69.77	68.39	69.63	107365
2022-09-15	68.96	69.50	68.09	68.96	97399
2022-09-16	68.05	68.29	65.75	65.88	248852
2022-09-19	65.31	67.18	65.31	67.14	202158
2022-09-20	66.61	66.70	65.49	66.19	101936
2022-09-21	66.19	67.72	65.91	66.51	140441
2022-09-22	66.34	66.39	62.64	62.65	292590
2022-09-23	62.40	62.72	61.26	62.22	134712
2022-09-26	62.22	63.75	62.22	63.27	137061
2022-09-27	63.58	65.04	63.48	64.30	172329
2022-09-28	64.44	65.81	64.06	65.23	107899
2022-09-29	64.60	64.77	63.64	64.22	178311
2022-09-30	64.22	64.95	63.45	63.53	183460
2022-10-03	64.00	66.30	63.63	65.80	175471
2022-10-04	66.71	70.47	66.34	70.03	246487
2022-10-05	69.12	70.58	68.46	70.16	182792
2022-10-06	70.16	71.34	70.06	70.16	110939
2022-10-07	69.11	69.35	68.07	68.75	138310
2022-10-10	68.75	68.75	66.09	66.96	83013
2022-10-11	67.18	67.62	66.05	66.08	168766
2022-10-12	66.16	67.14	65.32	66.89	161732
2022-10-13	65.02	67.43	64.93	66.99	194939
2022-10-14	67.32	67.40	65.00	65.12	145108
2022-10-17	66.39	68.88	66.39	68.36	148726
2022-10-18	68.06	69.46	66.27	66.84	253727
2022-10-19	65.90	66.20	62.12	64.70	465753
2022-10-20	64.98	65.45	63.40	64.41	210626
2022-10-21	64.36	66.56	64.15	66.32	138266
2022-10-24	66.29	66.43	64.57	66.37	167114
2022-10-25	66.82	68.19	66.80	67.30	316373
2022-10-26	66.85	68.34	66.77	67.86	277925
2022-10-27	68.06	68.58	66.99	67.22	402316
2022-10-28	67.13	68.54	66.90	68.48	270697
2022-10-31	68.07	69.33	67.81	69.07	166403
2022-11-01	69.67	69.97	68.31	68.53	324448
2022-11-02	68.30	69.25	66.87	67.34	529228
2022-11-03	66.51	67.83	66.19	66.81	297825
2022-11-04	67.50	68.02	64.45	64.89	517812
2022-11-07	65.30	66.62	64.64	66.12	133407
2022-11-08	66.65	67.29	65.79	66.79	215714
2022-11-09	66.22	66.76	65.68	66.36	239949
2022-11-10	68.04	71.47	68.04	71.46	170186
2022-11-11	71.28	72.55	70.96	72.38	201670
2022-11-14	72.20	72.49	71.01	71.27	312883
2022-11-15	72.35	73.87	72.26	73.20	203485
2022-11-16	73.09	73.81	72.49	73.18	251250
2022-11-17	71.35	71.35	67.46	67.51	226445
2022-11-18	68.08	68.36	65.79	67.96	214135
2022-11-21	68.13	69.04	67.48	67.68	104903
2022-11-22	68.03	68.65	66.74	68.60	116243
2022-11-23	68.41	69.76	68.41	69.23	113684
2022-11-25	69.15	69.76	68.85	69.30	55849
2022-11-28	69.21	70.39	66.16	66.81	416515
2022-11-29	66.67	67.05	64.23	65.30	364665
2022-11-30	65.49	70.03	65.49	69.45	790377
2022-12-01	69.80	72.19	69.41	71.92	191400
2022-12-02	71.07	72.29	70.34	71.53	139088
2022-12-05	71.35	71.35	68.15	68.35	161879
2022-12-06	68.37	68.37	66.57	66.79	106785
2022-12-07	66.66	67.55	66.49	67.27	153279
2022-12-08	65.50	67.84	64.91	66.44	277802
2022-12-09	66.19	68.89	66.17	68.37	210592
2022-12-12	68.84	70.18	68.51	70.01	149437
2022-12-13	72.14	72.23	70.38	70.61	125228
2022-12-14	70.41	71.33	69.92	70.39	91105
2022-12-15	69.54	69.71	68.74	69.14	87534
2022-12-16	69.02	69.25	67.76	68.76	134548
2022-12-19	68.95	68.95	67.90	68.41	85798
2022-12-20	68.34	69.22	68.04	68.96	57141
2022-12-21	69.00	70.14	68.20	69.65	106471
2022-12-22	69.17	69.17	67.76	68.77	64474
2022-12-23	68.27	68.63	67.34	68.50	74388
2022-12-27	68.60	68.89	68.07	68.56	58077
2022-12-28	68.10	69.28	68.03	68.52	82075
2022-12-29	69.21	70.59	69.03	70.25	77915
2022-12-30	69.82	70.53	69.49	69.65	98268
2023-01-03	70.09	71.12	68.32	69.98	122587
2023-01-04	70.46	70.68	68.81	69.23	116347
2023-01-05	68.77	68.77	66.46	67.27	106369
2023-01-06	67.98	70.02	66.73	69.85	104861
2023-01-09	70.63	71.52	69.99	70.75	90778
2023-01-10	70.86	71.40	70.08	70.79	58821
2023-01-11	70.91	71.49	70.38	70.73	85422
2023-01-12	70.90	71.02	69.29	70.10	94683
2023-01-13	69.47	71.26	69.35	71.21	77626
2023-01-17	71.60	71.99	71.02	71.39	61086
2023-01-18	71.39	72.65	71.10	71.26	81072
2023-01-19	71.56	71.76	70.35	70.50	75229
2023-01-20	71.17	71.41	70.34	71.00	124245
2023-01-23	70.90	71.72	70.85	71.30	126293
2023-01-24	71.32	72.36	71.22	71.95	130598
2023-01-25	71.06	71.97	69.94	71.92	173580
2023-01-26	72.74	72.87	71.56	71.92	81350
2023-01-27	72.12	72.56	71.63	72.21	60639
2023-01-30	71.47	72.61	71.06	71.12	63594
2023-01-31	71.13	73.04	71.12	73.02	122097
2023-02-01	73.53	74.87	73.39	74.68	136498
2023-02-02	75.27	76.45	75.14	75.47	119059
2023-02-03	74.86	76.57	74.51	76.29	84870
2023-02-06	75.79	76.89	75.79	76.67	141790
2023-02-07	76.87	77.00	75.75	76.65	110447
2023-02-08	76.67	76.89	75.22	75.49	84310
2023-02-09	75.40	76.36	74.75	74.83	96315
2023-02-10	74.49	74.82	73.61	74.04	80441
2023-02-13	74.28	74.81	74.05	74.53	47640
2023-02-14	74.70	75.69	74.26	75.60	106806
2023-02-15	75.46	78.16	75.46	77.87	180441
2023-02-16	77.23	77.23	75.27	75.27	94463
2023-02-17	74.65	75.35	73.70	75.14	113526
2023-02-21	74.66	75.44	74.62	74.71	119696
2023-02-22	75.01	75.30	74.00	74.39	70875
2023-02-23	74.79	75.02	73.89	74.50	86141
2023-02-24	73.51	73.88	73.33	73.70	94464
2023-02-27	74.09	74.73	73.84	73.97	96890
2023-02-28	73.70	74.12	73.41	73.68	86197
2023-03-01	74.01	74.19	73.11	73.43	112542
2023-03-02	76.03	76.58	73.78	76.49	220984
2023-03-03	76.49	77.50	75.61	76.76	115406
2023-03-06	76.82	76.90	76.00	76.30	152926
2023-03-07	76.39	76.70	75.46	75.60	156714
2023-03-08	75.46	76.79	75.46	76.50	185335
2023-03-09	76.44	77.29	75.28	75.28	135162
2023-03-10	75.54	76.20	74.45	74.63	125782
2023-03-13	74.24	75.47	74.17	74.89	118714
2023-03-14	75.35	77.00	74.72	76.90	212289
2023-03-15	76.50	76.75	74.66	76.45	106054
2023-03-16	76.13	76.60	75.74	76.32	119468
2023-03-17	76.13	77.57	75.87	77.40	261526
2023-03-20	77.42	78.60	77.22	78.44	154209
2023-03-21	78.92	79.24	78.28	79.01	74848
2023-03-22	78.92	79.95	78.36	78.59	238540
2023-03-23	79.34	79.95	78.70	79.07	111959
2023-03-24	78.53	78.73	77.08	77.55	123690
2023-03-27	77.93	78.76	77.78	78.49	249186
2023-03-28	78.41	78.65	78.07	78.60	143490
2023-03-29	78.87	78.94	78.06	78.29	87023
2023-03-30	78.87	79.46	78.40	79.24	178308
2023-03-31	79.19	81.31	79.19	80.61	253199
2023-04-03	80.21	80.50	79.28	79.96	117752
2023-04-04	79.96	81.57	79.96	80.96	174657
2023-04-05	80.70	80.89	79.86	80.42	156432
2023-04-06	80.00	80.56	79.41	80.25	296717
2023-04-10	79.61	80.10	78.42	79.91	149236
2023-04-11	79.65	80.68	79.65	80.30	255324
2023-04-12	80.50	81.01	80.25	80.40	132206
2023-04-13	80.92	81.55	80.79	80.86	198372
2023-04-14	80.35	81.96	80.22	81.66	401597
2023-04-17	81.66	82.02	80.68	81.44	157147
2023-04-18	81.63	81.63	79.65	79.83	144437
2023-04-19	79.30	79.61	79.04	79.05	123921
2023-04-20	79.25	79.73	78.45	78.87	178006
2023-04-21	78.84	79.75	78.56	79.73	194494
2023-04-24	79.43	80.40	79.10	79.71	98232
2023-04-25	79.52	79.70	77.64	77.86	261855
2023-04-26	78.25	79.27	78.09	78.26	134356
2023-04-27	78.42	80.26	78.42	79.88	115914
2023-04-28	79.62	80.00	78.93	79.18	82954
2023-05-01	79.26	79.72	79.15	79.25	53485
2023-05-02	79.20	79.55	78.14	78.20	81623
2023-05-03	78.15	78.43	74.68	74.72	223866
2023-05-04	75.05	75.37	73.68	73.80	195745
2023-05-05	74.14	76.60	74.04	76.34	159697
2023-05-08	76.34	77.38	75.83	77.32	122630
2023-05-09	77.32	78.77	76.70	77.98	201155
2023-05-10	78.28	78.68	77.43	78.27	98922
2023-05-11	78.33	78.97	77.53	78.44	117805
2023-05-12	78.27	78.65	77.42	78.12	106665
2023-05-15	77.84	78.57	77.47	77.62	115432
2023-05-16	77.32	78.04	76.82	77.63	84629
2023-05-17	77.56	77.88	76.70	77.23	142210
2023-05-18	77.09	78.24	76.88	77.77	135048
2023-05-19	77.87	78.59	77.71	78.06	78525
2023-05-22	78.03	78.90	77.70	78.38	100901
2023-05-23	78.24	78.24	76.45	76.51	164641
2023-05-24	76.14	76.37	74.95	75.10	122916
2023-05-25	75.12	76.23	75.05	75.89	94214
2023-05-26	75.88	77.42	75.88	77.07	88516
2023-05-30	77.42	78.28	76.72	77.77	158125
2023-05-31	77.36	77.69	76.46	77.33	214495
2023-06-01	76.80	78.02	75.27	76.29	236806
2023-06-02	76.97	77.03	75.75	76.98	172471
2023-06-05	76.63	78.14	76.55	77.37	103210
2023-06-06	76.92	77.31	76.38	77.00	195381
2023-06-07	76.77	77.18	74.80	75.12	267321
2023-06-08	75.00	75.11	73.76	73.93	198570
2023-06-09	73.82	74.64	73.40	73.59	145882
2023-06-12	73.85	74.91	73.58	74.37	232525
2023-06-13	74.98	75.76	74.78	75.21	162261
2023-06-14	74.96	77.46	74.93	77.29	148585
2023-06-15	76.89	79.67	76.89	79.33	168381
2023-06-16	79.79	79.89	78.10	78.53	279975
2023-06-20	77.57	78.51	77.18	78.22	118799
2023-06-21	77.93	78.71	75.21	76.89	141924
2023-06-22	76.67	76.67	75.55	76.28	239525
2023-06-23	76.03	76.78	74.70	76.50	289247
2023-06-26	76.15	77.00	75.94	76.18	141024
2023-06-27	76.63	77.27	75.82	77.00	134933
2023-06-28	76.86	77.94	76.86	77.87	158920
2023-06-29	77.95	78.49	77.61	78.43	176032
2023-06-30	79.08	80.27	79.08	80.11	126926
2023-07-03	80.22	80.62	78.58	79.02	38464
2023-07-05	78.16	78.48	76.88	78.25	183174
2023-07-06	77.25	77.80	76.95	77.65	185175
2023-07-07	77.72	78.15	77.44	77.77	144785
2023-07-10	77.92	79.30	77.92	79.27	99831
2023-07-11	79.39	80.15	78.49	78.64	114205
2023-07-12	78.99	79.46	78.24	78.79	86742
2023-07-13	79.24	79.70	78.97	79.12	133983
2023-07-14	79.31	80.08	79.31	79.51	122105
2023-07-17	79.98	80.67	79.66	80.25	52207
2023-07-18	79.92	81.21	79.72	80.79	106890
2023-07-19	81.01	81.64	79.86	80.86	91038
2023-07-20	80.26	81.03	79.50	79.63	128094
2023-07-21	80.05	80.25	79.04	79.50	100640
2023-07-24	79.51	79.90	78.26	79.23	80166
2023-07-25	79.49	79.85	78.14	79.35	76794
2023-07-26	79.30	79.30	77.88	78.11	77375
2023-07-27	78.79	78.79	76.48	76.52	125417
2023-07-28	77.26	77.41	76.19	77.08	131029
2023-07-31	77.15	78.32	77.15	77.87	61497
2023-08-01	77.36	77.69	76.89	77.47	98073
2023-08-02	77.00	77.00	74.59	75.30	88168
2023-08-03	74.68	74.91	74.13	74.82	84463
2023-08-04	74.90	75.33	74.15	74.55	80347
2023-08-07	74.65	74.97	74.24	74.53	39519
2023-08-08	73.94	73.95	72.73	73.41	94765
2023-08-09	73.28	73.46	72.89	73.03	61981
2023-08-10	73.46	73.71	72.53	73.02	57092
2023-08-11	72.87	73.27	72.69	73.11	33432
2023-08-14	72.92	73.61	72.73	73.33	47950
2023-08-15	73.33	73.55	72.46	72.63	46911
2023-08-16	72.47	72.97	71.84	72.58	106906
2023-08-17	72.52	72.52	71.29	71.43	49840
2023-08-18	71.00	71.83	70.32	71.69	88903
2023-08-21	71.73	72.93	71.73	72.83	49170
2023-08-22	73.16	73.45	72.62	72.86	65195
2023-08-23	72.87	74.14	72.71	73.97	81503
2023-08-24	74.25	74.27	72.93	73.02	111962
2023-08-25	72.95	74.13	72.61	73.57	47015
2023-08-28	73.74	74.40	73.40	74.11	69047
2023-08-29	73.68	75.65	73.68	75.50	64958
2023-08-30	75.18	76.06	75.18	75.52	82504
2023-08-31	75.72	76.20	74.53	74.96	134030
2023-09-01	75.59	75.96	75.00	75.51	102270
2023-09-05	75.58	75.81	74.72	75.26	141380
2023-09-06	75.28	76.20	74.70	75.12	169643
2023-09-07	74.82	75.77	70.46	74.67	247706
2023-09-08	74.65	75.47	74.28	74.77	107711
2023-09-11	74.47	74.47	74.47	74.47	3753
2023-09-12	73.96	75.25	73.86	74.49	95039
2023-09-13	74.57	75.16	74.23	74.68	106633
2023-09-14	74.81	75.29	74.50	74.98	133447
2023-09-15	74.98	75.27	74.29	74.68	149663
2023-09-18	74.44	76.19	74.44	75.59	108409
2023-09-19	75.41	75.87	73.93	74.41	170879
2023-09-20	74.32	75.05	73.13	73.20	194327
2023-09-21	72.74	72.81	70.56	70.86	191066
2023-09-22	71.30	72.16	71.15	71.83	97779
2023-09-25	71.82	72.32	71.44	72.08	84581
2023-09-26	71.69	72.69	71.33	71.85	163024
2023-09-27	72.06	72.43	71.74	72.06	104147
2023-09-28	72.02	72.95	71.69	72.65	95015
2023-09-29	73.09	74.09	73.09	73.38	186386
2023-10-02	73.50	74.09	72.69	72.74	131677
2023-10-03	72.18	72.99	70.94	71.93	130278
2023-10-04	72.29	72.59	71.26	71.75	97842
2023-10-05	71.73	72.29	70.79	72.21	91536
2023-10-06	72.37	74.54	72.37	74.06	86798
2023-10-09	73.49	75.31	72.04	74.68	79308
2023-10-10	74.68	74.76	73.80	73.86	77957
2023-10-11	74.15	75.34	73.80	74.55	92479
2023-10-12	74.83	74.96	73.88	74.14	105792
2023-10-13	74.18	74.63	73.49	73.75	125833
2023-10-16	73.74	74.55	73.66	73.93	120576
2023-10-17	74.45	74.66	73.44	74.27	145120
2023-10-18	74.03	74.12	73.52	73.60	61795
2023-10-19	73.63	74.04	73.16	73.36	80284
2023-10-20	73.46	74.40	72.36	72.49	122527
2023-10-23	72.31	73.06	71.79	72.36	90013
2023-10-24	72.21	73.26	71.81	72.54	72318
2023-10-25	71.97	72.17	71.02	71.35	161187
2023-10-26	71.10	71.99	69.96	70.62	189410
2023-10-27	70.71	70.79	69.59	69.80	280356
2023-10-30	70.35	71.88	70.05	71.59	171185
2023-10-31	71.53	73.07	71.50	72.21	203213
2023-11-01	72.29	72.29	70.92	72.01	158445
2023-11-02	72.78	73.69	72.75	72.97	241907
2023-11-03	73.17	73.43	72.67	72.99	194748
2023-11-06	72.90	74.24	72.87	74.17	102939
2023-11-07	74.74	75.38	73.89	74.96	62764
2023-11-08	74.73	75.81	74.70	75.76	101681
2023-11-09	75.69	76.42	75.44	75.82	96106
2023-11-10	76.04	77.84	76.04	77.76	95955
2023-11-13	77.58	77.85	76.96	77.02	78009
2023-11-14	77.58	79.81	77.50	79.55	78445
2023-11-15	79.83	81.04	79.64	79.99	262458
2023-11-16	79.69	80.98	79.65	80.80	96176
2023-11-17	81.11	81.59	80.79	81.06	133514
2023-11-20	81.10	81.78	80.60	80.98	117668
2023-11-21	81.07	81.50	80.48	81.26	97622
2023-11-22	81.37	82.38	80.97	81.04	91341
2023-11-24	80.94	81.77	80.88	81.53	30961
2023-11-27	81.15	81.61	80.89	81.12	198636
2023-11-28	81.04	81.56	80.53	81.11	438250
2023-11-29	81.39	81.94	80.31	80.82	310554
2023-11-30	80.73	81.43	80.23	81.04	272454
2023-12-01	81.09	82.54	80.78	82.34	372773
2023-12-04	82.00	82.40	81.26	81.49	294428
2023-12-05	81.02	82.06	80.61	81.25	372794
2023-12-06	82.10	83.65	81.74	81.78	512262
2023-12-07	82.38	83.35	81.39	82.97	275655
2023-12-08	82.70	83.22	81.67	82.96	200860
2023-12-11	82.96	83.99	82.94	83.78	289286
2023-12-12	84.15	85.25	83.91	84.76	185236
2023-12-13	84.92	86.07	84.82	85.88	268236
2023-12-14	86.18	86.18	83.63	83.76	214128
2023-12-15	83.70	84.88	83.70	84.29	164312
2023-12-18	83.62	84.96	83.62	84.69	76673
2023-12-19	85.04	85.04	82.54	82.61	193048
2023-12-20	82.13	83.85	82.11	82.63	166395
2023-12-21	83.29	83.37	82.59	82.79	83263
2023-12-22	82.79	83.21	82.40	83.09	93109
2023-12-26	83.12	83.83	83.08	83.51	54499
2023-12-27	83.57	83.70	82.68	82.87	100410
2023-12-28	83.12	83.72	82.76	83.61	119212
2023-12-29	83.69	84.13	83.05	84.06	211217
2024-01-02	83.35	83.36	80.87	81.41	148304
2024-01-03	80.79	81.07	80.07	80.70	197213
2024-01-04	80.44	80.86	79.89	80.04	112439
2024-01-05	79.71	80.27	79.21	79.50	208561
2024-01-08	79.85	81.33	79.70	81.32	112221
2024-01-09	80.90	81.43	80.39	80.61	94517
2024-01-10	81.66	82.77	80.61	82.22	154722
2024-01-11	82.15	84.04	81.97	83.91	133193
2024-01-12	83.98	84.81	83.98	84.71	93116
2024-01-16	83.60	84.13	82.94	84.07	71818
2024-01-17	83.40	84.30	82.88	84.06	84536
2024-01-18	84.18	85.22	84.11	85.16	97525
2024-01-19	85.74	87.17	85.13	86.93	123483
2024-01-22	87.47	88.51	87.06	88.47	155066
2024-01-23	88.73	89.29	88.21	89.06	239775
2024-01-24	90.75	92.86	89.03	89.22	370052
2024-01-25	89.51	90.02	88.86	89.82	278833
2024-01-26	89.51	90.67	89.51	89.87	156103
2024-01-29	90.19	90.83	89.48	90.17	120460
2024-01-30	90.18	90.35	88.95	89.11	109765
2024-01-31	89.00	89.66	87.52	87.59	130001
2024-02-01	87.66	88.99	87.56	88.80	118549
2024-02-02	88.56	89.06	88.13	88.81	147511
2024-02-05	88.07	88.38	86.86	87.87	85624
2024-02-06	88.00	88.13	87.11	87.99	74620
2024-02-07	88.14	88.91	87.80	87.86	222800
2024-02-08	87.93	89.04	87.80	88.60	154095
2024-02-09	89.09	89.70	88.77	89.43	104917
2024-02-12	89.19	89.19	87.78	88.09	65020
2024-02-13	86.30	87.33	85.96	86.25	103577
2024-02-14	87.02	87.72	86.54	87.69	67062
2024-02-15	87.25	88.66	87.25	87.50	139509
2024-02-16	87.45	88.00	86.61	86.66	109235
2024-02-20	86.61	87.03	85.87	86.43	118067
2024-02-21	85.73	85.73	84.12	85.07	111883
2024-02-22	86.28	86.68	85.77	86.17	135597
2024-02-23	86.39	86.75	86.02	86.34	219012
2024-02-26	86.62	86.72	86.07	86.47	81588
2024-02-27	86.50	87.15	86.05	86.28	115824
2024-02-28	86.00	86.38	85.35	85.79	121244
2024-02-29	85.91	86.75	85.66	86.67	176676
2024-03-01	86.90	88.69	86.23	88.69	183068
2024-03-04	88.63	90.86	88.40	90.52	192848
2024-03-05	90.57	90.57	84.83	84.90	212955
2024-03-06	85.68	87.34	85.15	87.32	259293
2024-03-07	87.57	93.57	87.35	91.59	345079
2024-03-08	91.60	92.10	90.52	91.47	159097
2024-03-11	91.72	92.65	91.28	92.13	301855
2024-03-12	92.33	94.54	91.97	94.22	202773
2024-03-13	94.22	94.51	92.63	92.98	171271
2024-03-14	93.33	93.95	92.14	92.77	163167
2024-03-15	92.33	92.92	91.70	92.30	197330
2024-03-18	92.65	93.22	92.06	92.67	141851
2024-03-19	92.40	92.93	91.02	92.45	114695
2024-03-20	92.26	93.89	92.20	93.59	107759
2024-03-21	94.07	94.54	93.48	93.48	63470
2024-03-22	93.00	93.35	91.93	92.80	81392
2024-03-25	92.69	93.13	91.94	92.26	130587
2024-03-26	92.35	92.91	92.18	92.40	120998
2024-03-27	93.15	93.15	91.46	92.08	124710
2024-03-28	92.23	92.23	91.18	91.53	106170
2024-04-01	92.28	94.16	92.03	93.02	146785
2024-04-02	92.03	92.09	90.78	90.84	92623
2024-04-03	90.20	91.44	89.71	89.84	81625
2024-04-04	90.67	90.88	89.09	89.21	87279
2024-04-05	89.58	90.30	88.97	89.71	98736
2024-04-08	89.97	90.46	89.35	90.27	94039
2024-04-09	90.60	90.73	89.85	90.39	136457
2024-04-10	89.10	89.94	88.14	88.93	144922
2024-04-11	89.79	90.32	89.01	90.05	114266
2024-04-12	90.38	90.38	88.49	88.71	225588
2024-04-15	89.31	89.44	87.20	87.35	164471
2024-04-16	89.07	91.12	88.44	90.90	243979
2024-04-17	91.12	91.75	90.00	90.54	263924
2024-04-18	90.68	90.68	89.01	90.13	200281
2024-04-19	90.13	90.44	89.20	90.32	482542
2024-04-22	91.08	92.14	90.28	91.64	186107
2024-04-23	92.19	96.04	92.19	94.10	430923
2024-04-24	93.76	94.99	93.69	94.50	520717
2024-04-25	93.91	95.09	92.81	94.50	295241
2024-04-26	95.37	96.10	92.93	94.24	212423
2024-04-29	94.91	94.91	93.28	93.77	274098
2024-04-30	92.93	94.06	92.75	92.79	262268
2024-05-01	92.36	96.49	91.70	94.85	486590
2024-05-02	95.92	95.92	94.50	95.30	194119
2024-05-03	96.54	96.66	94.51	95.48	126398
2024-05-06	95.83	97.29	95.83	97.11	136492
2024-05-07	97.17	97.60	96.73	97.26	181477
2024-05-08	96.98	97.61	96.56	97.60	235132
2024-05-09	97.50	98.20	97.28	97.78	104881
2024-05-10	98.25	98.53	97.36	97.37	95278
2024-05-13	98.07	98.07	96.90	97.41	75739
2024-05-14	97.00	97.33	94.66	95.71	140884
2024-05-15	96.58	97.64	95.99	97.58	107525
2024-05-16	97.57	97.92	96.72	97.65	203962
2024-05-17	98.00	98.31	97.27	97.99	175701
2024-05-20	97.82	99.90	97.54	99.44	156254
2024-05-21	99.00	99.26	98.18	98.57	167163
2024-05-22	98.41	100.37	98.41	99.39	147326
2024-05-23	100.13	100.13	98.61	99.01	167178
2024-05-24	99.68	100.43	98.41	100.23	131013
2024-05-28	100.69	100.69	98.39	99.14	180130
2024-05-29	98.47	99.13	97.59	97.60	335614
2024-05-30	96.32	96.32	90.85	91.00	351843
2024-05-31	91.20	92.38	90.03	92.33	393457
2024-06-03	92.41	92.75	90.28	91.03	144298
2024-06-04	90.73	91.45	89.00	90.34	170243
2024-06-05	90.55	92.83	90.55	92.72	117734
2024-06-06	92.61	93.19	92.46	92.93	108969
2024-06-07	92.30	92.50	90.99	91.19	67426
2024-06-10	91.19	92.43	90.92	92.18	151021
2024-06-11	91.73	92.47	91.52	92.24	121660
2024-06-12	93.11	94.32	93.11	94.07	144956
2024-06-13	95.00	95.35	94.16	94.93	216287
2024-06-14	94.93	95.42	93.79	94.19	161237
2024-06-17	94.12	95.02	92.97	94.83	162367
2024-06-18	94.73	95.29	93.89	94.73	67631
2024-06-20	94.43	95.54	92.70	93.40	147839
2024-06-21	94.00	94.74	93.40	94.39	174713
2024-06-24	94.16	95.40	94.00	94.56	197249
2024-06-25	94.94	95.09	94.00	94.80	140160
2024-06-26	94.42	95.33	93.62	95.33	181009
2024-06-27	95.50	97.42	95.50	97.29	173234
2024-06-28	97.87	98.83	96.40	96.84	136545
2024-07-01	97.01	97.66	96.48	96.86	117142
2024-07-02	96.93	99.83	96.93	99.69	175251
2024-07-03	99.91	100.26	98.92	99.01	62762
2024-07-05	99.03	99.52	98.60	98.90	88535
2024-07-08	98.97	100.09	98.25	99.92	132210
2024-07-09	99.80	100.89	99.23	100.27	135853
2024-07-10	100.10	100.88	98.65	99.70	152538
2024-07-11	100.40	100.84	99.69	100.14	68687
2024-07-12	100.14	101.55	100.05	101.07	101283
2024-07-15	101.68	103.21	101.30	103.05	123517
2024-07-16	103.54	104.71	103.43	103.93	135320
2024-07-17	103.02	103.26	99.63	100.19	199032
2024-07-18	100.56	100.56	98.04	98.58	241065
2024-07-19	98.83	99.86	98.60	99.41	154990
2024-07-22	99.53	100.41	99.19	100.08	201364
2024-07-23	100.31	101.87	99.81	100.92	134704
2024-07-24	100.31	100.89	98.64	98.64	70865
2024-07-25	99.03	100.62	98.59	99.52	104700
2024-07-26	100.26	101.08	100.08	100.49	54515
2024-07-29	100.90	101.32	100.19	100.81	72259
2024-07-30	101.00	101.22	99.72	100.65	244589
2024-07-31	102.07	102.77	101.59	101.65	140774
2024-08-01	101.42	102.26	99.33	99.53	81449
2024-08-02	97.66	98.09	95.30	95.72	195767
2024-08-05	91.06	94.43	90.61	94.39	120297
2024-08-06	95.00	95.00	93.59	93.79	163797
2024-08-07	95.24	95.80	93.54	93.88	95700
2024-08-08	95.18	95.51	94.18	95.16	146933
2024-08-09	95.03	96.81	94.72	96.50	99307
2024-08-12	96.26	97.05	95.89	96.02	73630
2024-08-13	96.99	96.99	95.84	96.08	136773
2024-08-14	96.08	97.64	95.96	97.45	95800
2024-08-15	98.54	99.76	98.49	99.24	68876
2024-08-16	99.03	100.42	98.70	100.09	102412
2024-08-19	100.09	100.69	99.79	100.58	53940
2024-08-20	100.56	100.99	99.92	100.31	73818
2024-08-21	100.48	100.70	99.50	100.70	141026
2024-08-22	101.30	101.44	99.37	99.49	53074
2024-08-23	100.10	100.34	99.02	99.50	118119
2024-08-26	99.58	100.76	98.80	100.55	223272
2024-08-27	100.55	101.94	100.55	101.48	209553
2024-08-28	101.52	101.86	99.49	99.51	111955
2024-08-29	99.91	101.25	99.83	99.90	78366
2024-08-30	100.06	101.30	99.24	100.89	118979
2024-09-03	100.71	100.89	98.91	99.64	110639
2024-09-04	99.23	99.51	97.91	98.75	171169
2024-09-05	96.83	100.70	94.97	95.33	273308
2024-09-06	95.66	96.01	92.85	94.62	226844
2024-09-09	94.80	97.64	94.80	96.51	182892
2024-09-10	96.51	96.81	94.56	96.21	128845
2024-09-11	96.24	97.80	95.03	97.05	182152
2024-09-12	97.11	98.26	96.85	97.94	75178
2024-09-13	97.94	98.55	97.60	98.25	107830
2024-09-16	98.56	99.77	98.21	99.55	103648
2024-09-17	100.17	100.34	99.06	99.09	120251
2024-09-18	99.55	101.38	99.02	100.17	137860
2024-09-19	101.62	103.14	101.29	103.03	171763
2024-09-20	102.72	103.22	102.21	102.54	103373
2024-09-23	102.90	103.93	102.08	103.55	101863
2024-09-24	103.87	103.87	101.73	102.53	96376
2024-09-25	102.53	103.22	101.91	102.23	70204
2024-09-26	103.77	105.01	103.20	104.90	163100
2024-09-27	104.90	105.12	102.05	102.18	128652
2024-09-30	102.00	103.01	100.89	102.96	126419
2024-10-01	102.73	102.73	100.73	101.94	109165
2024-10-02	101.89	102.80	101.60	101.68	58664
2024-10-03	101.17	101.37	99.78	100.41	99145
2024-10-04	101.49	102.70	100.58	101.87	69972
2024-10-07	101.51	101.81	99.82	100.21	64159
2024-10-08	100.56	102.06	100.53	102.05	71291
2024-10-09	102.30	104.58	102.29	104.49	160860
2024-10-10	103.84	104.39	103.64	104.05	173605
2024-10-11	104.50	106.22	104.15	105.70	129813
2024-10-14	105.70	106.51	104.03	104.24	77563
2024-10-15	104.71	108.02	104.16	107.38	432356
2024-10-16	107.14	107.23	105.75	106.04	121134
2024-10-17	106.49	107.80	106.19	107.00	103722
2024-10-18	107.21	107.37	106.19	106.41	84910
2024-10-21	105.87	106.57	105.29	106.50	114630
2024-10-22	106.50	107.11	106.17	106.63	106278
2024-10-23	106.66	106.71	105.29	105.86	98691
2024-10-24	106.17	106.78	104.54	104.54	90087
2024-10-25	104.54	105.49	103.61	104.17	87968
2024-10-28	104.85	105.53	104.48	105.53	108979
2024-10-29	105.77	107.38	105.10	107.34	88757
2024-10-30	107.26	107.64	106.29	106.47	101646
2024-10-31	105.77	105.77	102.81	103.93	172014
2024-11-01	103.93	106.94	103.65	106.27	125480
2024-11-04	105.84	107.43	105.84	107.30	164276
2024-11-05	107.38	108.77	107.38	107.75	230428
2024-11-06	109.90	112.92	108.57	112.50	261335
2024-11-07	113.05	113.93	112.17	113.34	194193
2024-11-08	113.44	115.42	113.14	115.00	122530
2024-11-11	115.31	116.05	114.56	115.66	148807
2024-11-12	115.18	116.73	114.50	115.17	158097
2024-11-13	115.21	117.24	115.20	115.95	147746
2024-11-14	115.95	116.71	111.43	111.97	311826
2024-11-15	111.28	111.88	110.68	111.41	249281
2024-11-18	111.25	112.92	110.93	112.63	127358
2024-11-19	111.99	114.60	111.69	113.61	134000
2024-11-20	114.18	114.47	112.53	114.13	182348
2024-11-21	114.77	114.99	113.72	114.33	139876
2024-11-22	114.78	116.31	114.33	116.08	263307
2024-11-25	116.97	117.95	116.54	117.25	384177
2024-11-26	117.34	117.63	116.07	117.10	192730
2024-11-27	117.00	117.70	116.00	116.27	186467
2024-11-29	117.75	118.49	116.72	116.87	240117
2024-12-02	116.67	116.67	114.74	115.97	364469
2024-12-03	116.00	116.23	115.38	116.02	341459
2024-12-04	117.80	122.22	117.00	119.90	479408
2024-12-05	119.79	120.29	118.69	118.72	478095
2024-12-06	118.72	121.76	118.10	121.37	266536
2024-12-09	121.57	122.88	119.92	119.97	224532
2024-12-10	119.87	120.72	119.14	119.68	154411
2024-12-11	120.11	121.31	119.47	119.95	233111
2024-12-12	120.00	121.59	120.00	121.24	125462
2024-12-13	121.54	122.55	118.99	119.73	184920
2024-12-16	119.98	120.84	119.09	119.27	163769
2024-12-17	119.29	120.20	119.11	119.25	155655
2024-12-18	119.46	120.43	114.83	114.85	216103
2024-12-19	115.99	116.71	113.87	114.01	284579
2024-12-20	113.30	115.86	112.32	114.52	481968
2024-12-23	114.26	114.68	113.73	114.68	209185
2024-12-24	114.74	115.90	114.21	115.73	166263
2024-12-26	115.46	115.46	114.45	115.00	111223
2024-12-27	114.50	114.67	113.25	114.04	240739
2024-12-30	112.97	114.27	112.30	114.11	188122
2024-12-31	114.07	114.52	113.37	113.60	146132
2025-01-02	114.58	115.21	113.19	113.50	96932
2025-01-03	114.10	114.31	112.84	113.90	121391
2025-01-06	114.89	115.58	113.80	114.49	228785
2025-01-07	114.92	115.12	111.32	111.58	242657
2025-01-08	111.13	113.20	110.65	113.16	222425
2025-01-10	112.23	112.50	111.31	111.37	275422
2025-01-13	110.46	111.40	109.59	110.95	203150
2025-01-14	111.15	112.65	110.64	112.54	184140
2025-01-15	113.99	115.31	113.75	114.97	158978
2025-01-16	115.22	115.74	114.83	115.04	116601
2025-01-17	116.26	117.23	115.71	115.85	258738
2025-01-21	117.09	118.63	116.73	118.53	189645
2025-01-22	119.08	120.50	118.70	120.41	150195
2025-01-23	120.78	120.78	118.89	119.89	157520
2025-01-24	120.29	120.68	118.71	119.13	137705
2025-01-27	116.74	118.23	115.92	116.55	165267
2025-01-28	117.06	118.36	113.94	117.65	351527
2025-01-29	117.38	117.38	113.81	115.94	219002
2025-01-30	115.68	117.71	115.68	117.46	225758
2025-01-31	117.95	118.37	115.83	115.83	205482
2025-02-03	113.35	116.09	112.33	115.67	219994
2025-02-04	116.11	116.94	115.66	115.85	188616
2025-02-05	116.18	117.51	115.65	117.43	163713
2025-02-06	117.31	119.50	117.28	118.93	199044
2025-02-07	119.13	120.42	118.49	119.85	255967
2025-02-10	121.50	124.31	120.50	122.50	489182
2025-02-11	122.52	122.62	118.06	118.69	276503
2025-02-12	116.12	117.01	113.82	114.05	724383
2025-02-13	114.24	116.90	114.05	116.78	262158
2025-02-14	116.43	117.35	115.95	116.54	172250
2025-02-18	116.54	116.54	114.40	114.87	259670
2025-02-19	114.17	114.94	112.83	114.73	206662
2025-02-20	114.32	114.75	111.75	113.57	205104
2025-02-21	113.75	113.91	111.71	111.87	213446
2025-02-24	112.24	113.57	109.06	110.83	377218
2025-02-25	110.15	112.00	109.98	111.13	204239
2025-02-26	111.32	113.36	111.32	112.00	180764
2025-02-27	112.41	113.35	110.24	110.27	141347
2025-02-28	110.29	111.56	109.31	111.49	254058
2025-03-03	111.76	112.42	109.41	110.06	257552
2025-03-04	108.89	110.16	106.15	108.88	264933
2025-03-05	108.95	110.99	108.95	110.92	316822
2025-03-06	95.95	103.56	92.55	101.71	1352041
2025-03-07	101.71	102.73	99.12	100.42	879590
2025-03-10	98.47	98.54	94.79	96.40	752161
2025-03-11	95.96	99.13	95.96	97.92	529221
2025-03-12	99.05	100.28	98.74	99.71	396195
2025-03-13	99.18	99.51	97.19	97.19	366587
2025-03-14	98.36	99.49	97.82	99.39	303671
2025-03-17	99.20	100.65	98.58	100.21	283996
2025-03-18	99.68	100.04	98.65	99.15	291438
2025-03-19	99.15	100.66	99.15	100.07	294010
2025-03-20	98.95	100.21	98.72	100.03	238659
2025-03-21	98.89	101.29	98.88	101.15	281506
2025-03-24	102.36	103.65	101.76	102.92	251039
2025-03-25	104.19	105.81	102.99	105.54	367760
2025-03-26	105.54	106.46	103.27	103.59	283897
2025-03-27	102.85	103.60	101.28	101.63	249038
2025-03-28	101.00	101.33	99.60	100.24	206101
2025-03-31	98.93	101.07	98.14	100.83	379331
2025-04-01	100.83	101.94	99.87	101.87	234992
2025-04-02	100.32	104.24	100.32	104.01	314242
2025-04-03	102.10	102.78	99.54	100.67	485841
2025-04-04	98.13	98.36	94.21	95.84	792488
2025-04-07	93.00	99.45	92.00	96.02	414431
2025-04-08	98.91	99.43	92.31	94.15	424855
2025-04-09	93.21	103.34	93.11	102.77	401159
2025-04-10	102.07	102.12	98.60	100.75	280589
2025-04-11	99.84	101.81	98.91	101.74	321479
2025-04-14	102.80	103.43	100.73	101.58	258149
2025-04-15	101.82	104.03	101.82	103.58	301889
2025-04-16	102.59	103.59	102.00	103.10	289043
2025-04-17	103.25	103.80	102.24	102.33	135802
2025-04-21	101.59	101.88	99.33	100.26	240329
2025-04-22	101.09	101.49	99.76	100.44	281674
2025-04-23	103.22	105.41	102.82	103.22	214276
2025-04-24	103.83	105.93	103.59	105.70	128652
2025-04-25	105.14	106.25	105.02	105.55	114335
2025-04-28	105.57	106.99	104.75	105.82	120665
2025-04-29	105.68	106.13	104.67	105.95	144278
2025-04-30	104.99	105.39	103.66	105.39	267398
2025-05-01	106.59	107.33	104.55	104.90	248600
2025-05-02	106.03	107.54	105.92	107.10	245098
2025-05-05	106.59	108.27	106.36	107.68	177361
2025-05-06	107.02	108.04	106.32	107.64	255682
2025-05-07	107.68	108.07	106.74	107.46	242417
2025-05-08	108.00	109.49	107.42	108.71	208977
2025-05-09	108.73	108.73	106.58	107.46	230372
2025-05-12	110.00	113.46	109.03	113.17	440228
2025-05-13	113.30	114.85	112.65	114.01	353553
2025-05-14	113.72	114.00	111.35	112.49	250926
2025-05-15	112.02	113.21	111.57	112.76	197017
2025-05-16	112.49	113.65	112.21	113.50	257522
2025-05-19	112.16	113.35	111.93	112.24	167265
2025-05-20	111.66	114.35	111.32	114.14	296775
2025-05-21	113.33	115.31	113.20	113.47	286614
2025-05-22	113.33	114.72	112.74	114.20	244165
2025-05-23	113.24	116.11	113.24	114.95	313119
2025-05-27	116.05	117.35	116.05	116.93	259628
2025-05-28	116.64	117.07	114.40	114.40	209681
2025-05-29	114.90	115.17	113.49	113.68	247272
2025-05-30	113.72	116.12	113.61	115.94	289378
2025-06-02	115.50	115.83	113.57	114.28	314251
2025-06-03	114.57	115.13	113.71	115.10	209003
2025-06-04	115.41	115.88	114.91	115.61	258065
2025-06-05	100.45	108.80	100.00	101.60	1483462
2025-06-06	102.64	104.01	101.00	102.25	657253
2025-06-09	102.19	102.33	98.99	100.48	444427
2025-06-10	100.82	101.13	98.82	100.14	568398
2025-06-11	100.50	100.80	98.24	98.70	401503
2025-06-12	98.48	100.88	98.39	100.67	415067
2025-06-13	99.51	100.35	97.84	99.20	738407
2025-06-16	99.20	100.27	97.87	97.95	416349
2025-06-17	97.45	98.61	97.30	98.61	295876
2025-06-18	98.36	99.18	97.60	98.97	299515
2025-06-20	100.00	100.64	98.97	99.22	349595
2025-06-23	98.98	101.03	98.54	100.77	295720
2025-06-24	101.38	104.02	101.11	103.43	399028
2025-06-25	103.82	104.40	100.55	100.60	499082
2025-06-26	100.76	102.37	100.00	102.08	482879
2025-06-27	102.24	103.76	101.17	101.44	646148
2025-06-30	102.22	102.72	101.15	101.17	76591

Explore More About DSGX

Coins representing dividend payouts and trends

DSGX Dividend History

Discover The Descartes Systems'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

DSGX Stock Split History

Discover The Descartes Systems'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

DSGX Historical Prices

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

Web Analytics