Warning: Constant MY_IP_ADDRESS already defined in /home/u613205425/domains/symbolsurfing.com/public_html/config/credentials.php on line 3
Griffon Corp (GFF) Historical Prices: Free Download & Interactive Data Table 2025

GFF Historical Prices

Summary

Key Stock Metrics

0.00

(March 6, 2025)

52-Week Low

86.73

(November 25, 2024)

52-Week High

86.73

(November 25, 2024)

All-Time High

77.50

(September 12, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1995-08-18	7.16	7.16	7.05	7.05	5720
1995-08-21	7.05	7.27	7.05	7.27	233197
1995-08-22	7.16	7.27	7.16	7.27	95038
1995-08-23	7.16	7.39	7.16	7.27	28268
1995-08-24	7.27	7.39	7.16	7.16	59398
1995-08-25	7.16	7.27	7.16	7.16	40370
1995-08-28	7.27	7.27	7.16	7.16	74688
1995-08-29	7.16	7.27	7.16	7.27	26728
1995-08-30	7.27	7.27	7.16	7.16	32778
1995-08-31	7.16	7.39	7.16	7.27	48070
1995-09-01	7.39	7.50	7.27	7.39	87668
1995-09-05	7.39	7.39	7.27	7.27	26398
1995-09-06	7.27	7.39	7.27	7.39	59398
1995-09-07	7.27	7.50	7.27	7.50	19580
1995-09-08	7.50	7.61	7.50	7.50	16058
1995-09-11	7.39	7.61	7.39	7.61	29808
1995-09-12	7.73	7.84	7.61	7.84	68308
1995-09-13	7.84	7.84	7.61	7.73	70068
1995-09-14	7.73	7.73	7.61	7.61	54998
1995-09-15	7.73	7.73	7.61	7.73	21010
1995-09-18	7.73	7.73	7.50	7.61	23870
1995-09-19	7.61	7.84	7.61	7.84	67098
1995-09-20	7.84	7.95	7.73	7.73	57858
1995-09-21	7.73	7.84	7.73	7.73	12868
1995-09-22	7.61	7.73	7.61	7.61	48620
1995-09-25	7.61	7.73	7.61	7.73	30028
1995-09-26	7.61	7.73	7.61	7.73	60168
1995-09-27	7.84	7.84	7.61	7.73	24310
1995-09-28	7.73	8.07	7.73	8.07	50598
1995-09-29	7.95	7.95	7.73	7.84	141788
1995-10-02	7.73	7.73	7.73	7.73	7258
1995-10-03	7.73	7.73	7.61	7.61	61158
1995-10-04	7.73	7.73	7.61	7.61	14078
1995-10-05	7.61	7.73	7.50	7.61	41250
1995-10-06	7.50	7.61	7.50	7.61	67868
1995-10-09	7.50	7.61	7.50	7.50	67978
1995-10-10	7.50	7.50	7.27	7.50	43230
1995-10-11	7.39	7.39	7.39	7.39	9900
1995-10-12	7.50	7.50	7.39	7.39	33658
1995-10-13	7.50	7.61	7.50	7.50	4178
1995-10-16	7.50	7.61	7.50	7.50	37400
1995-10-17	7.50	7.50	7.39	7.39	12100
1995-10-18	7.39	7.50	7.39	7.39	7038
1995-10-19	7.39	7.61	7.39	7.50	26288
1995-10-20	7.50	7.61	7.50	7.61	24858
1995-10-23	7.61	7.61	7.50	7.50	37070
1995-10-24	7.61	7.61	7.50	7.61	18920
1995-10-25	7.61	7.73	7.61	7.73	67978
1995-10-26	7.61	7.61	7.50	7.50	54448
1995-10-27	7.39	7.61	7.39	7.39	29918
1995-10-30	7.39	7.50	7.39	7.39	26178
1995-10-31	7.39	7.61	7.39	7.61	44330
1995-11-01	7.50	7.73	7.50	7.73	17378
1995-11-02	7.61	7.84	7.61	7.73	104168
1995-11-03	7.73	7.73	7.61	7.73	53788
1995-11-06	7.73	7.73	7.61	7.61	39160
1995-11-07	7.61	7.73	7.61	7.73	18590
1995-11-08	7.84	7.84	7.73	7.73	29038
1995-11-09	7.73	7.84	7.73	7.84	49938
1995-11-10	7.73	7.95	7.73	7.84	92728
1995-11-13	7.84	7.95	7.73	7.84	80628
1995-11-14	7.95	7.95	7.84	7.84	16388
1995-11-15	7.84	7.84	7.73	7.73	39270
1995-11-16	7.73	7.84	7.73	7.73	40150
1995-11-17	7.73	7.84	7.73	7.84	10670
1995-11-20	7.73	7.84	7.73	7.84	29148
1995-11-21	7.73	7.95	7.73	7.84	26948
1995-11-22	7.84	7.95	7.84	7.84	15508
1995-11-24	7.84	7.95	7.84	7.95	7698
1995-11-27	7.84	7.95	7.84	7.95	12978
1995-11-28	7.84	7.84	7.73	7.84	23980
1995-11-29	7.73	7.95	7.73	7.95	22660
1995-11-30	7.84	7.95	7.73	7.73	187547
1995-12-01	7.73	7.95	7.73	7.84	39930
1995-12-04	7.84	7.95	7.84	7.95	26068
1995-12-05	7.95	7.95	7.84	7.84	25738
1995-12-06	7.84	8.07	7.84	8.07	68308
1995-12-07	7.95	7.95	7.95	7.95	13858
1995-12-08	7.95	8.07	7.95	7.95	33218
1995-12-11	8.07	8.07	7.95	8.07	11440
1995-12-12	7.95	7.95	7.61	7.73	48400
1995-12-13	7.73	7.84	7.73	7.84	40370
1995-12-14	7.84	7.95	7.84	7.95	45320
1995-12-15	7.95	8.07	7.84	8.07	60058
1995-12-18	7.95	7.95	7.84	7.95	22110
1995-12-19	7.95	8.07	7.84	7.95	66548
1995-12-20	7.95	8.07	7.95	8.07	10010
1995-12-21	7.95	8.18	7.95	8.18	83708
1995-12-22	8.07	8.18	8.07	8.07	18480
1995-12-26	8.07	8.18	8.07	8.18	23980
1995-12-27	8.18	8.18	8.07	8.18	66768
1995-12-28	8.07	8.18	8.07	8.18	45320
1995-12-29	8.07	8.18	8.07	8.18	54008
1996-01-02	8.07	8.30	8.07	8.30	84478
1996-01-03	8.18	8.98	8.18	8.86	191177
1996-01-04	8.86	8.86	8.52	8.52	43890
1996-01-05	8.52	8.64	8.41	8.64	22660
1996-01-08	8.52	8.64	8.52	8.64	12100
1996-01-09	8.64	8.86	8.64	8.64	146518
1996-01-10	8.52	8.52	8.30	8.52	73478
1996-01-11	8.41	8.64	8.41	8.52	46640
1996-01-12	8.64	8.64	8.41	8.41	17598
1996-01-15	8.41	8.64	8.41	8.64	19360
1996-01-16	8.52	8.64	8.52	8.64	15398
1996-01-17	8.52	8.64	8.52	8.64	31678
1996-01-18	8.64	8.64	8.52	8.64	19800
1996-01-19	8.64	8.64	8.41	8.52	16718
1996-01-22	8.52	8.52	8.41	8.52	40040
1996-01-23	8.41	8.52	8.41	8.41	43780
1996-01-24	8.41	8.64	8.41	8.52	52908
1996-01-25	8.52	8.52	8.41	8.52	23210
1996-01-26	8.52	8.52	8.41	8.41	12320
1996-01-29	8.41	8.41	8.30	8.30	12978
1996-01-30	8.18	8.41	8.18	8.41	55988
1996-01-31	8.30	8.41	8.30	8.41	26838
1996-02-01	8.30	8.41	8.30	8.30	43450
1996-02-02	8.30	8.30	7.95	8.18	32778
1996-02-05	8.18	8.30	7.95	8.07	41910
1996-02-06	8.07	8.86	8.07	8.64	107578
1996-02-07	8.64	8.64	8.52	8.52	58188
1996-02-08	8.64	8.75	8.64	8.75	94488
1996-02-09	8.75	8.86	8.75	8.86	46860
1996-02-12	8.86	8.86	8.75	8.75	189417
1996-02-13	8.75	8.86	8.75	8.75	51258
1996-02-14	8.75	8.86	8.75	8.86	110988
1996-02-15	8.86	8.86	8.75	8.75	103068
1996-02-16	8.75	8.86	8.75	8.75	17488
1996-02-20	8.75	8.86	8.75	8.75	65008
1996-02-21	8.75	8.86	8.75	8.75	23540
1996-02-22	8.75	8.75	8.75	8.75	22440
1996-02-23	8.75	8.86	8.75	8.86	73698
1996-02-26	8.75	8.86	8.75	8.75	403475
1996-02-27	8.75	8.86	8.75	8.86	119458
1996-02-28	8.86	9.20	8.75	8.98	205037
1996-02-29	8.98	9.09	8.98	9.09	79198
1996-03-01	8.98	8.98	8.86	8.98	80958
1996-03-04	8.86	8.98	8.86	8.86	29588
1996-03-05	8.86	8.98	8.86	8.86	19470
1996-03-06	8.86	8.98	8.86	8.98	4068
1996-03-07	8.86	8.98	8.86	8.86	34538
1996-03-08	8.75	8.86	8.75	8.86	50598
1996-03-11	8.64	8.64	8.41	8.64	36740
1996-03-12	8.64	8.64	8.30	8.30	56538
1996-03-13	8.41	8.52	8.41	8.41	53568
1996-03-14	8.41	8.41	8.30	8.30	46420
1996-03-15	8.18	8.52	8.18	8.41	26838
1996-03-18	8.41	8.52	8.41	8.41	57528
1996-03-19	8.41	8.52	8.30	8.52	24640
1996-03-20	8.41	8.52	8.41	8.52	39930
1996-03-21	8.41	8.52	8.41	8.52	54448
1996-03-22	8.41	8.52	8.41	8.52	58518
1996-03-25	8.41	8.52	8.41	8.41	30358
1996-03-26	8.41	8.52	8.41	8.52	12538
1996-03-27	8.52	8.52	8.41	8.41	34428
1996-03-28	8.41	8.52	8.41	8.52	48510
1996-03-29	8.52	8.52	8.52	8.52	28928
1996-04-01	8.52	8.64	8.52	8.52	147508
1996-04-02	8.64	8.64	8.64	8.64	18700
1996-04-03	8.64	8.64	8.52	8.52	29588
1996-04-04	8.52	8.52	8.41	8.41	36520
1996-04-08	8.41	8.41	8.07	8.30	23320
1996-04-09	8.30	8.41	8.30	8.41	28598
1996-04-10	8.30	8.41	8.30	8.41	44110
1996-04-11	8.41	8.41	8.18	8.18	50488
1996-04-12	8.18	8.30	7.95	8.18	83818
1996-04-15	8.30	8.30	8.18	8.30	25958
1996-04-16	8.18	8.30	8.18	8.18	37400
1996-04-17	8.18	8.18	7.95	8.18	23980
1996-04-18	8.18	8.18	7.95	8.18	59178
1996-04-19	8.18	8.30	8.07	8.18	119128
1996-04-22	8.30	8.52	8.30	8.52	45870
1996-04-23	8.52	8.52	8.41	8.41	80188
1996-04-24	8.41	8.41	8.30	8.41	40370
1996-04-25	8.30	8.52	8.30	8.52	33328
1996-04-26	8.41	8.41	8.41	8.41	44000
1996-04-29	8.41	8.41	8.30	8.41	89978
1996-04-30	8.30	8.30	8.18	8.18	26728
1996-05-01	8.18	8.30	8.18	8.18	5500
1996-05-02	8.18	8.41	8.18	8.30	76668
1996-05-03	8.30	8.30	7.95	8.18	39710
1996-05-06	8.18	8.18	8.07	8.18	24530
1996-05-07	8.13	8.18	8.07	8.18	19800
1996-05-08	8.07	8.18	8.07	8.18	1098
1996-05-09	8.30	8.30	8.07	8.07	10010
1996-05-10	8.07	8.18	8.07	8.18	10780
1996-05-13	8.18	8.30	8.07	8.30	27498
1996-05-14	8.18	8.41	8.18	8.41	55328
1996-05-15	8.30	8.41	8.30	8.41	82388
1996-05-16	8.52	8.64	8.41	8.52	63028
1996-05-17	8.52	8.52	8.41	8.41	83048
1996-05-20	8.30	8.41	8.30	8.30	81618
1996-05-21	8.30	8.52	8.18	8.52	32448
1996-05-22	8.52	8.52	8.30	8.30	8798
1996-05-23	8.30	8.41	8.30	8.30	13418
1996-05-24	8.30	8.41	8.18	8.30	32338
1996-05-28	8.30	8.30	8.30	8.30	45980
1996-05-29	8.41	8.41	8.30	8.30	55658
1996-05-30	8.30	8.30	8.30	8.30	41250
1996-05-31	8.18	8.30	8.18	8.30	46860
1996-06-03	8.30	8.41	8.30	8.41	19140
1996-06-04	8.41	8.41	8.30	8.30	9020
1996-06-05	8.41	8.41	8.30	8.30	42900
1996-06-06	8.41	8.41	8.18	8.30	14188
1996-06-07	8.18	8.30	8.18	8.18	7258
1996-06-10	8.30	8.41	8.18	8.41	58738
1996-06-11	8.41	8.52	8.30	8.41	35198
1996-06-12	8.30	8.30	8.18	8.18	33658
1996-06-13	8.18	8.18	8.07	8.18	22000
1996-06-14	8.07	8.18	8.07	8.07	11220
1996-06-17	8.07	8.18	8.07	8.07	21450
1996-06-18	8.18	8.18	8.07	8.18	44770
1996-06-19	8.18	8.18	8.07	8.07	64458
1996-06-20	8.07	8.07	7.84	7.84	11880
1996-06-21	7.95	7.95	7.61	7.61	56648
1996-06-24	7.73	7.73	7.50	7.61	26728
1996-06-25	7.73	7.84	7.61	7.73	48730
1996-06-26	7.73	7.84	7.73	7.73	44000
1996-06-27	7.61	7.73	7.61	7.73	32668
1996-06-28	7.73	7.73	7.39	7.39	34978
1996-07-01	7.39	7.50	7.27	7.50	128918
1996-07-02	7.61	7.61	7.27	7.27	511494
1996-07-03	7.27	7.50	7.27	7.50	14738
1996-07-05	7.39	7.39	7.39	7.39	19360
1996-07-08	7.39	7.39	7.27	7.27	13968
1996-07-09	7.27	7.50	7.27	7.39	84808
1996-07-10	7.27	7.39	7.27	7.39	35968
1996-07-11	7.27	7.27	7.05	7.16	40040
1996-07-12	7.16	7.16	6.82	6.82	11660
1996-07-15	6.82	6.93	6.59	6.59	79858
1996-07-16	6.70	7.16	6.70	7.16	80958
1996-07-17	7.27	7.84	7.27	7.73	63248
1996-07-18	7.61	7.61	7.16	7.16	31788
1996-07-19	7.27	7.27	7.16	7.27	9240
1996-07-22	7.16	7.27	7.05	7.27	43230
1996-07-23	7.27	7.27	6.93	6.93	13748
1996-07-24	6.93	7.39	6.70	7.39	79308
1996-07-25	7.39	7.50	7.27	7.39	29588
1996-07-26	7.50	7.50	7.27	7.50	68968
1996-07-29	7.39	7.50	7.39	7.50	24310
1996-07-30	7.39	7.61	7.39	7.61	51148
1996-07-31	7.50	7.84	7.50	7.50	84588
1996-08-01	7.61	7.73	7.50	7.73	56648
1996-08-02	7.73	7.73	7.73	7.73	131558
1996-08-05	7.61	7.95	7.61	7.84	153117
1996-08-06	7.73	7.84	7.73	7.84	27168
1996-08-07	7.95	8.07	7.84	7.95	74908
1996-08-08	7.95	7.95	7.84	7.84	247717
1996-08-09	7.84	8.18	7.84	8.07	227697
1996-08-12	8.18	8.18	8.07	8.18	46200
1996-08-13	8.07	8.07	8.07	8.07	2088
1996-08-14	8.07	8.07	8.07	8.07	11330
1996-08-15	8.07	8.07	7.95	7.95	73808
1996-08-16	7.95	8.07	7.84	8.07	20240
1996-08-19	8.18	8.18	8.07	8.18	55658
1996-08-20	8.18	8.30	8.18	8.30	34318
1996-08-21	8.41	8.52	8.41	8.41	61488
1996-08-22	8.41	8.41	8.30	8.30	44440
1996-08-23	8.30	8.41	8.30	8.41	11660
1996-08-26	8.30	8.41	8.18	8.18	13638
1996-08-27	8.18	8.18	8.07	8.07	32338
1996-08-28	8.07	8.18	8.07	8.07	42350
1996-08-29	8.07	8.18	8.07	8.18	72708
1996-08-30	8.07	8.07	8.07	8.07	6928
1996-09-03	8.07	8.18	7.95	8.18	21780
1996-09-04	8.07	8.18	8.07	8.07	45430
1996-09-05	8.07	8.18	7.95	8.18	15178
1996-09-06	8.18	8.18	8.07	8.18	8028
1996-09-09	8.18	8.18	8.07	8.18	27278
1996-09-10	8.18	8.18	8.07	8.18	86678
1996-09-11	8.07	8.07	7.84	7.95	71058
1996-09-12	7.95	8.30	7.95	8.30	98008
1996-09-13	8.30	8.41	8.30	8.30	20020
1996-09-16	8.30	8.64	8.30	8.64	53128
1996-09-17	8.52	8.86	8.52	8.86	49060
1996-09-18	8.75	8.98	8.64	8.86	74688
1996-09-19	8.98	9.03	8.75	8.75	70178
1996-09-20	8.75	8.86	8.75	8.75	68528
1996-09-23	8.75	8.86	8.64	8.64	15508
1996-09-24	8.64	8.75	8.52	8.75	18150
1996-09-25	8.64	8.75	8.64	8.64	6268
1996-09-26	8.75	8.86	8.75	8.86	34098
1996-09-27	8.86	8.86	8.75	8.75	4068
1996-09-30	8.75	8.98	8.75	8.86	65338
1996-10-01	8.86	8.86	8.75	8.86	51478
1996-10-02	8.75	8.86	8.75	8.86	33658
1996-10-03	8.86	8.86	8.64	8.64	30798
1996-10-04	8.75	8.75	8.64	8.75	20570
1996-10-07	8.75	8.75	8.64	8.75	25738
1996-10-08	8.75	8.98	8.75	8.86	39820
1996-10-09	8.86	8.86	8.75	8.86	8358
1996-10-10	8.86	8.98	8.75	8.86	18920
1996-10-11	8.86	8.86	8.75	8.75	17598
1996-10-14	8.75	8.86	8.75	8.75	24200
1996-10-15	8.86	8.86	8.86	8.86	15508
1996-10-16	8.86	9.09	8.86	9.09	97458
1996-10-17	9.09	9.20	9.09	9.09	77658
1996-10-18	9.09	9.09	8.98	9.09	2088
1996-10-21	9.09	9.09	8.86	8.86	14408
1996-10-22	8.86	8.98	8.64	8.64	14848
1996-10-23	8.64	8.98	8.52	8.98	48730
1996-10-24	8.86	8.86	8.75	8.86	16388
1996-10-25	8.75	8.86	8.64	8.86	23320
1996-10-28	8.75	8.75	8.52	8.52	33108
1996-10-29	8.52	8.64	8.41	8.64	27938
1996-10-30	8.52	8.75	8.52	8.52	56648
1996-10-31	8.64	8.64	8.64	8.64	34538
1996-11-01	8.52	8.64	8.52	8.52	4620
1996-11-04	8.52	8.64	8.52	8.64	49608
1996-11-05	8.58	8.58	8.52	8.52	76998
1996-11-06	8.41	8.64	8.30	8.64	128588
1996-11-07	8.75	8.98	8.75	8.98	84808
1996-11-08	9.09	9.32	9.09	9.32	150587
1996-11-11	9.20	9.55	9.20	9.55	83488
1996-11-12	9.55	9.89	9.55	9.77	54668
1996-11-13	9.89	10.00	9.77	10.00	95258
1996-11-14	10.00	10.57	10.00	10.34	83928
1996-11-15	10.23	10.45	10.00	10.11	89648
1996-11-18	10.00	10.11	9.89	9.89	10780
1996-11-19	10.00	10.11	9.89	10.11	21560
1996-11-20	10.00	10.11	9.77	9.77	39820
1996-11-21	9.89	9.89	9.32	9.43	54778
1996-11-22	9.43	9.77	9.43	9.66	22880
1996-11-25	9.66	9.77	9.66	9.77	18920
1996-11-26	9.77	9.77	9.32	9.66	30578
1996-11-27	9.66	9.66	9.55	9.66	16278
1996-11-29	9.55	9.77	9.55	9.77	3408
1996-12-02	9.66	10.00	9.66	10.00	43560
1996-12-03	10.00	10.23	10.00	10.11	30798
1996-12-04	10.00	10.11	10.00	10.11	28378
1996-12-05	10.00	10.11	10.00	10.11	40590
1996-12-06	9.89	10.11	9.77	10.11	37730
1996-12-09	10.11	10.11	9.89	9.89	47960
1996-12-10	9.89	10.00	9.77	9.89	45320
1996-12-11	9.77	9.89	9.66	9.89	38720
1996-12-12	9.89	10.00	9.89	10.00	24640
1996-12-13	9.89	10.00	9.77	9.89	51368
1996-12-16	10.00	10.11	9.89	10.00	53128
1996-12-17	9.89	10.11	9.89	10.11	53568
1996-12-18	10.00	10.11	10.00	10.11	35198
1996-12-19	10.11	10.23	10.11	10.11	58518
1996-12-20	10.23	10.34	10.23	10.34	35638
1996-12-23	10.23	10.23	10.11	10.23	47190
1996-12-24	10.23	10.23	10.11	10.11	6928
1996-12-26	10.11	10.34	10.11	10.23	48730
1996-12-27	10.23	10.57	10.23	10.57	41800
1996-12-30	10.57	10.91	10.57	10.91	54998
1996-12-31	10.91	11.14	10.91	11.14	56098
1997-01-02	11.02	11.14	10.91	11.02	58738
1997-01-03	11.14	11.25	11.02	11.25	29698
1997-01-06	11.14	11.48	11.14	11.25	82498
1997-01-07	11.25	11.25	11.14	11.14	21230
1997-01-08	11.14	11.25	11.02	11.02	27058
1997-01-09	11.02	11.02	10.68	10.80	69738
1997-01-10	10.80	11.02	10.80	11.02	36960
1997-01-13	11.02	11.36	10.91	11.25	48290
1997-01-14	11.36	11.36	11.14	11.14	8248
1997-01-15	11.14	11.36	11.14	11.36	35198
1997-01-16	11.36	11.36	11.25	11.25	10450
1997-01-17	11.14	11.36	11.14	11.36	22990
1997-01-20	11.36	11.36	11.25	11.36	48400
1997-01-21	11.36	11.48	11.14	11.48	28488
1997-01-22	11.48	11.82	11.36	11.82	89538
1997-01-23	11.93	12.16	11.93	12.05	114948
1997-01-24	12.05	12.05	11.93	12.05	138818
1997-01-27	12.05	12.05	11.93	11.93	80518
1997-01-28	11.93	11.93	11.82	11.93	106918
1997-01-29	11.82	12.84	11.82	12.84	296886
1997-01-30	12.73	12.73	12.39	12.39	78428
1997-01-31	12.50	12.73	12.50	12.61	85578
1997-02-03	12.50	12.61	12.27	12.39	90528
1997-02-04	12.27	12.50	12.16	12.50	109228
1997-02-05	12.39	12.61	12.39	12.61	62698
1997-02-06	12.61	12.61	12.27	12.27	80518
1997-02-07	12.39	12.61	12.39	12.50	78428
1997-02-10	12.61	12.61	12.50	12.61	117918
1997-02-11	12.50	12.56	12.39	12.50	48180
1997-02-12	12.50	12.61	12.50	12.61	82608
1997-02-13	12.73	13.01	12.73	12.95	472554
1997-02-14	12.95	12.95	12.84	12.84	114948
1997-02-18	12.84	13.07	12.84	13.07	71828
1997-02-19	13.07	13.18	12.95	13.07	120888
1997-02-20	13.07	13.18	12.95	12.95	30028
1997-02-21	12.95	12.95	12.84	12.84	96248
1997-02-24	12.84	12.95	12.84	12.95	124738
1997-02-25	12.95	12.95	12.84	12.84	65338
1997-02-26	12.73	12.84	12.61	12.84	113848
1997-02-27	12.84	12.84	12.73	12.73	68748
1997-02-28	12.50	12.84	12.27	12.84	105048
1997-03-03	12.61	12.84	12.61	12.84	51038
1997-03-04	12.73	12.84	12.61	12.73	42900
1997-03-05	12.84	13.41	12.73	13.30	91958
1997-03-06	13.30	13.41	12.95	13.07	150917
1997-03-07	13.07	13.30	12.95	12.95	97238
1997-03-10	12.84	12.84	12.61	12.73	33878
1997-03-11	12.73	12.84	12.61	12.84	49718
1997-03-12	12.84	12.95	12.73	12.84	48620
1997-03-13	12.73	13.07	12.73	13.07	76228
1997-03-14	12.95	13.30	12.95	13.30	77658
1997-03-17	13.30	13.30	13.07	13.18	112968
1997-03-18	13.07	13.07	12.84	12.95	46530
1997-03-19	12.84	12.84	12.39	12.61	25738
1997-03-20	12.50	12.73	12.39	12.73	69078
1997-03-21	12.73	12.73	12.61	12.61	71938
1997-03-24	12.50	12.50	12.27	12.27	80738
1997-03-25	12.27	12.39	11.82	11.82	82058
1997-03-26	11.70	11.70	11.25	11.36	101198
1997-03-27	11.25	11.36	11.14	11.25	69078
1997-03-31	11.36	11.36	10.91	10.91	88988
1997-04-01	10.91	11.14	10.68	10.80	100648
1997-04-02	10.80	10.91	10.68	10.80	44000
1997-04-03	10.68	11.02	10.68	10.91	33768
1997-04-04	10.91	11.14	10.91	11.02	21120
1997-04-07	11.02	11.25	10.91	11.25	57968
1997-04-08	11.25	11.48	11.25	11.48	68418
1997-04-09	11.36	11.70	11.25	11.70	33658
1997-04-10	11.59	11.70	11.36	11.48	76448
1997-04-11	11.36	11.36	11.02	11.02	19800
1997-04-14	11.14	11.14	10.91	11.14	42570
1997-04-15	11.14	11.48	11.14	11.48	51258
1997-04-16	11.48	11.70	11.48	11.70	12320
1997-04-17	11.70	11.70	11.36	11.48	8358
1997-04-18	11.36	11.70	11.36	11.70	4620
1997-04-21	11.70	11.93	11.70	11.82	17708
1997-04-22	11.59	11.70	11.48	11.48	18920
1997-04-23	11.48	11.48	11.36	11.36	34868
1997-04-24	11.36	11.48	11.36	11.48	8468
1997-04-25	11.36	11.36	11.25	11.36	9570
1997-04-28	11.25	11.36	11.14	11.36	12428
1997-04-29	11.48	11.48	11.14	11.36	21670
1997-04-30	11.25	11.25	10.57	11.02	43780
1997-05-01	10.91	11.36	10.80	11.25	97018
1997-05-02	11.36	11.36	11.02	11.25	91518
1997-05-05	11.25	11.25	10.91	11.14	134968
1997-05-06	11.14	11.48	11.14	11.48	22660
1997-05-07	11.36	11.59	11.36	11.59	74248
1997-05-08	11.59	11.93	11.59	11.82	72708
1997-05-09	11.70	11.82	11.48	11.48	53128
1997-05-12	11.48	11.70	11.48	11.59	128698
1997-05-13	11.70	11.70	11.59	11.59	52908
1997-05-14	11.70	11.70	11.59	11.59	105818
1997-05-15	11.70	11.82	11.59	11.70	58298
1997-05-16	11.70	11.93	11.70	11.82	19470
1997-05-19	11.93	12.16	11.93	12.16	15618
1997-05-20	12.16	12.27	12.16	12.27	8028
1997-05-21	12.27	12.73	12.27	12.61	13308
1997-05-22	12.61	12.61	12.39	12.50	8908
1997-05-23	12.61	12.73	12.39	12.39	30468
1997-05-27	12.39	12.73	12.39	12.61	13638
1997-05-28	12.50	12.50	12.16	12.39	40480
1997-05-29	12.27	12.39	12.16	12.39	18590
1997-05-30	12.27	12.39	12.27	12.39	6378
1997-06-02	12.27	12.73	12.27	12.39	33438
1997-06-03	12.39	12.50	12.27	12.27	14408
1997-06-04	12.27	12.61	12.27	12.61	27388
1997-06-05	12.73	12.84	12.61	12.84	25958
1997-06-06	12.73	12.84	12.50	12.50	88438
1997-06-09	12.39	12.84	12.39	12.73	140798
1997-06-10	12.73	12.73	12.61	12.73	26068
1997-06-11	12.84	12.84	12.73	12.73	82058
1997-06-12	12.73	12.95	12.73	12.84	57858
1997-06-13	12.95	12.95	12.73	12.95	78318
1997-06-16	13.07	13.64	12.95	13.52	62038
1997-06-17	13.64	13.64	13.30	13.52	28268
1997-06-18	13.52	13.64	13.41	13.41	24530
1997-06-19	13.64	13.64	13.41	13.52	28598
1997-06-20	13.18	13.30	12.73	12.73	98008
1997-06-23	12.84	13.07	12.73	12.95	128588
1997-06-24	13.07	13.30	12.95	13.01	118908
1997-06-25	12.95	12.95	12.61	12.67	61598
1997-06-26	12.73	13.18	12.73	13.07	69078
1997-06-27	13.07	13.07	12.84	13.07	24420
1997-06-30	12.95	13.07	12.44	12.44	106478
1997-07-01	12.39	13.07	12.39	13.07	60168
1997-07-02	13.24	13.24	12.90	12.95	34318
1997-07-03	13.07	13.18	12.95	12.95	60718
1997-07-07	12.95	13.13	12.95	13.13	29808
1997-07-08	13.18	13.30	12.95	12.95	68198
1997-07-09	13.13	13.18	13.01	13.07	32558
1997-07-10	12.95	13.86	12.95	13.64	174457
1997-07-11	13.69	13.92	13.69	13.81	83268
1997-07-14	13.69	13.75	13.52	13.58	80628
1997-07-15	13.52	13.64	13.24	13.30	84918
1997-07-16	13.30	13.30	13.13	13.18	29588
1997-07-17	13.18	13.47	13.18	13.41	24968
1997-07-18	13.41	13.41	13.24	13.30	25078
1997-07-21	13.35	13.41	13.07	13.07	16168
1997-07-22	13.18	13.18	12.90	13.13	32338
1997-07-23	13.13	13.30	12.84	13.13	83488
1997-07-24	13.13	13.30	12.90	13.18	25188
1997-07-25	13.13	13.13	13.07	13.13	29588
1997-07-28	13.07	13.13	12.84	12.84	58848
1997-07-29	12.84	12.84	12.61	12.84	47410
1997-07-30	12.90	13.41	12.90	13.35	36960
1997-07-31	13.35	13.58	13.30	13.30	27498
1997-08-01	13.30	14.09	13.18	14.09	84038
1997-08-04	14.03	14.43	14.03	14.20	70728
1997-08-05	14.09	14.09	13.69	13.81	41360
1997-08-06	13.75	14.09	13.75	13.86	47300
1997-08-07	13.98	14.03	13.58	13.69	30358
1997-08-08	13.64	13.69	13.30	13.35	51148
1997-08-11	13.41	13.41	13.07	13.07	8248
1997-08-12	13.30	13.30	13.13	13.18	20350
1997-08-13	13.18	13.18	13.01	13.07	10890
1997-08-14	13.13	13.35	13.13	13.30	36850
1997-08-15	13.30	13.30	12.73	12.84	75458
1997-08-18	12.78	12.84	12.73	12.84	36850
1997-08-19	12.84	13.24	12.84	13.07	28818
1997-08-20	13.13	13.24	13.13	13.18	85688
1997-08-21	13.18	13.18	13.07	13.07	46860
1997-08-22	13.07	13.13	12.95	13.13	53788
1997-08-25	13.13	13.13	13.01	13.13	105598
1997-08-26	13.07	13.24	13.07	13.18	80958
1997-08-27	13.18	13.18	13.13	13.13	121988
1997-08-28	13.18	13.18	12.84	12.95	73258
1997-08-29	12.95	12.95	12.67	12.73	57968
1997-09-02	12.73	13.35	12.73	13.24	328786
1997-09-03	13.58	13.75	13.41	13.52	41800
1997-09-04	13.58	13.64	13.35	13.35	40370
1997-09-05	13.35	13.41	13.18	13.18	111978
1997-09-08	13.30	13.30	12.95	13.18	77768
1997-09-09	13.18	13.18	12.95	13.13	34868
1997-09-10	13.01	13.13	12.95	13.13	91518
1997-09-11	13.07	13.41	13.07	13.35	126608
1997-09-12	13.35	13.58	13.35	13.58	29588
1997-09-15	13.41	13.58	13.35	13.52	31898
1997-09-16	13.52	13.98	13.52	13.69	82938
1997-09-17	13.69	13.69	13.41	13.58	82498
1997-09-18	13.52	13.58	13.41	13.41	56318
1997-09-19	13.30	13.64	13.18	13.64	189417
1997-09-22	13.81	13.81	13.47	13.58	16168
1997-09-23	13.52	13.69	13.35	13.69	18040
1997-09-24	13.64	13.75	13.64	13.69	18590
1997-09-25	13.64	14.09	13.64	14.09	62478
1997-09-26	14.09	14.15	14.01	14.09	33768
1997-09-29	14.15	14.43	14.09	14.43	58298
1997-09-30	14.43	14.77	14.26	14.77	77328
1997-10-01	15.00	15.17	14.55	14.55	65118
1997-10-02	14.32	14.72	14.32	14.72	44550
1997-10-03	14.83	14.89	13.98	13.98	54888
1997-10-06	14.55	14.94	14.55	14.94	85248
1997-10-07	15.00	15.45	15.00	15.23	159387
1997-10-08	15.40	15.40	15.00	15.28	66108
1997-10-09	15.51	15.51	15.06	15.11	73918
1997-10-10	15.23	15.45	15.06	15.23	54778
1997-10-13	15.40	15.51	15.23	15.40	52908
1997-10-14	15.40	15.57	15.34	15.51	53458
1997-10-15	15.51	15.57	15.40	15.57	31348
1997-10-16	15.80	15.91	15.68	15.91	96138
1997-10-17	15.68	15.85	15.00	15.28	56868
1997-10-20	15.28	15.28	15.00	15.11	17048
1997-10-21	15.00	15.06	14.55	14.77	95148
1997-10-22	14.72	15.17	14.66	15.11	76118
1997-10-23	14.94	14.94	14.55	14.55	26398
1997-10-24	14.89	15.00	14.60	14.94	46200
1997-10-27	14.94	14.94	13.64	13.64	82278
1997-10-28	13.41	14.38	13.35	14.20	140578
1997-10-29	14.32	14.55	14.20	14.43	52468
1997-10-30	14.20	14.20	13.86	14.15	54118
1997-10-31	14.20	14.43	14.20	14.38	20130
1997-11-03	14.38	14.49	14.26	14.49	51258
1997-11-04	14.49	14.49	14.38	14.38	10670
1997-11-05	14.49	14.66	14.20	14.32	84588
1997-11-06	14.20	14.43	14.20	14.20	41030
1997-11-07	14.20	14.49	14.15	14.43	28708
1997-11-10	14.49	14.49	14.38	14.43	7148
1997-11-11	14.49	14.49	14.20	14.38	13088
1997-11-12	14.20	14.20	14.09	14.15	27828
1997-11-13	14.15	14.20	13.64	13.81	44110
1997-11-14	13.81	14.32	13.75	14.15	25628
1997-11-17	14.15	14.77	14.15	14.77	51038
1997-11-18	14.89	14.89	14.66	14.66	11990
1997-11-19	14.66	14.77	14.43	14.77	26398
1997-11-20	14.83	14.83	14.43	14.43	41690
1997-11-21	14.66	14.83	14.38	14.77	25408
1997-11-24	14.94	14.94	14.43	14.55	48840
1997-11-25	14.55	14.60	14.32	14.43	16498
1997-11-26	14.60	14.60	14.32	14.32	78428
1997-11-28	14.32	14.32	14.15	14.15	11000
1997-12-01	14.09	14.15	13.81	13.98	84478
1997-12-02	14.09	14.09	13.52	13.69	46200
1997-12-03	13.64	13.92	13.52	13.92	16388
1997-12-04	14.03	14.03	13.64	13.86	14848
1997-12-05	13.75	13.98	13.75	13.81	28268
1997-12-08	13.81	13.86	13.64	13.75	66438
1997-12-09	13.75	13.81	13.64	13.81	36960
1997-12-10	13.81	13.81	13.64	13.81	18260
1997-12-11	13.81	13.81	13.64	13.69	22110
1997-12-12	13.69	13.81	13.52	13.81	12538
1997-12-15	13.92	13.92	13.72	13.86	27828
1997-12-16	13.92	13.98	13.69	13.81	92508
1997-12-17	13.81	13.81	13.69	13.75	25518
1997-12-18	13.69	13.75	13.41	13.58	47190
1997-12-19	13.47	13.58	13.30	13.58	35858
1997-12-22	13.58	13.81	13.58	13.69	179737
1997-12-23	13.92	13.92	13.75	13.92	25408
1997-12-24	13.92	13.92	13.64	13.69	14738
1997-12-26	13.81	13.81	13.07	13.07	616323
1997-12-29	13.13	13.35	13.13	13.35	179187
1997-12-30	13.35	13.75	13.35	13.75	97348
1997-12-31	13.58	13.75	13.30	13.30	42020
1998-01-02	13.52	13.58	13.30	13.47	51478
1998-01-05	13.47	13.98	13.47	13.98	42680
1998-01-06	13.86	14.20	13.75	14.09	30028
1998-01-07	14.15	14.15	13.64	13.86	24200
1998-01-08	13.86	13.86	13.64	13.69	20460
1998-01-09	13.64	13.75	13.64	13.64	24968
1998-01-12	13.58	13.75	13.52	13.58	27058
1998-01-13	13.69	13.81	13.52	13.64	17158
1998-01-14	13.64	13.75	13.64	13.69	13638
1998-01-15	13.58	13.72	13.58	13.69	51258
1998-01-16	13.75	13.75	13.69	13.75	14408
1998-01-20	13.75	13.98	13.75	13.92	20680
1998-01-21	13.92	14.03	13.64	13.75	41250
1998-01-22	13.52	13.52	13.41	13.47	69408
1998-01-23	13.58	13.64	13.58	13.58	14408
1998-01-26	13.58	13.58	13.47	13.47	15288
1998-01-27	13.47	13.58	13.41	13.52	23210
1998-01-28	13.75	13.81	13.52	13.58	92178
1998-01-29	13.47	13.58	13.41	13.58	10780
1998-01-30	13.47	13.64	13.47	13.58	25848
1998-02-02	13.81	13.81	13.30	13.35	57308
1998-02-03	13.35	13.81	13.30	13.81	36630
1998-02-04	13.81	13.86	13.64	13.64	22770
1998-02-05	13.75	13.75	13.41	13.58	43230
1998-02-06	13.47	13.81	13.41	13.81	40480
1998-02-09	13.81	13.92	13.69	13.92	30358
1998-02-10	14.03	14.55	13.98	14.20	25518
1998-02-11	14.32	14.38	14.03	14.09	10120
1998-02-12	14.20	14.32	14.09	14.15	4950
1998-02-13	14.03	14.26	14.03	14.26	25958
1998-02-17	14.09	14.32	13.81	13.81	41800
1998-02-18	13.58	14.26	13.58	14.20	42790
1998-02-19	15.06	15.11	14.83	15.00	149928
1998-02-20	14.89	15.23	14.89	15.11	54668
1998-02-23	15.06	15.40	15.06	15.40	25298
1998-02-24	15.45	15.85	15.45	15.80	56978
1998-02-25	15.68	15.74	15.51	15.63	22330
1998-02-26	15.63	15.63	15.11	15.23	26508
1998-02-27	15.00	15.17	14.89	14.94	30358
1998-03-02	15.17	15.45	15.17	15.34	27388
1998-03-03	15.40	15.57	15.23	15.51	80628
1998-03-04	15.40	15.40	14.94	15.34	65228
1998-03-05	15.23	15.23	14.72	15.00	32888
1998-03-06	15.23	15.40	15.06	15.23	15178
1998-03-09	15.23	15.28	15.00	15.06	16058
1998-03-10	15.17	15.17	14.77	14.94	25408
1998-03-11	14.83	14.89	14.66	14.77	84148
1998-03-12	14.83	14.83	14.49	14.55	13308
1998-03-13	14.55	15.23	14.43	15.00	90858
1998-03-16	14.94	15.23	14.89	15.06	13748
1998-03-17	14.72	15.06	14.72	15.06	91298
1998-03-18	15.06	15.28	15.00	15.23	39380
1998-03-19	15.28	15.34	15.00	15.28	75238
1998-03-20	15.06	15.28	15.06	15.28	61158
1998-03-23	15.40	15.40	14.89	15.00	169617
1998-03-24	14.89	15.11	14.89	15.06	89648
1998-03-25	15.11	15.40	15.11	15.23	131668
1998-03-26	15.11	15.11	14.38	14.55	161257
1998-03-27	14.20	14.55	14.15	14.55	61048
1998-03-30	14.43	14.55	14.38	14.55	40150
1998-03-31	14.55	14.55	14.32	14.43	110438
1998-04-01	14.49	14.55	13.75	14.03	195137
1998-04-02	14.03	14.03	13.41	13.41	96468
1998-04-03	13.30	13.30	12.67	12.90	301066
1998-04-06	12.84	13.13	12.84	13.01	70948
1998-04-07	13.24	13.35	13.18	13.24	34978
1998-04-08	13.24	13.47	13.18	13.18	45100
1998-04-09	13.18	13.24	12.95	13.07	34648
1998-04-13	13.07	13.13	13.01	13.13	30468
1998-04-14	13.13	13.30	13.07	13.13	115828
1998-04-15	13.07	13.18	13.01	13.18	64568
1998-04-16	13.18	13.18	12.95	12.95	131558
1998-04-17	12.95	13.07	12.84	12.95	175887
1998-04-20	12.95	12.95	12.73	12.73	45320
1998-04-21	12.73	13.41	12.73	13.24	56538
1998-04-22	13.30	13.30	13.01	13.07	100648
1998-04-23	13.07	13.18	12.61	12.73	49828
1998-04-24	12.73	12.73	12.50	12.50	47520
1998-04-27	12.50	12.50	12.05	12.22	268836
1998-04-28	12.39	12.39	10.91	11.25	277746
1998-04-29	11.31	11.93	11.31	11.36	511054
1998-04-30	11.59	12.27	11.42	12.16	452534
1998-05-01	12.27	12.39	12.16	12.22	72488
1998-05-04	12.33	12.33	12.16	12.27	74138
1998-05-05	12.39	12.39	11.93	12.05	158177
1998-05-06	12.16	12.27	11.99	12.10	210647
1998-05-07	12.10	12.22	12.05	12.22	105928
1998-05-08	12.27	12.50	12.05	12.44	95698
1998-05-11	12.56	12.73	12.39	12.39	108898
1998-05-12	12.39	12.50	12.39	12.50	156747
1998-05-13	12.61	12.67	12.50	12.56	125948
1998-05-14	12.56	12.56	12.33	12.33	82388
1998-05-15	12.33	12.50	12.33	12.39	46420
1998-05-18	12.39	12.56	12.27	12.27	129578
1998-05-19	12.33	12.44	12.27	12.33	33438
1998-05-20	12.27	12.33	11.88	12.05	27718
1998-05-21	12.16	12.33	11.93	12.33	218567
1998-05-22	12.27	12.33	12.05	12.27	138378
1998-05-26	12.33	12.44	12.33	12.33	78648
1998-05-27	12.22	12.50	12.22	12.50	143548
1998-05-28	12.44	12.61	12.44	12.50	21670
1998-05-29	12.61	12.73	12.56	12.61	43670
1998-06-01	12.61	12.61	12.50	12.56	141458
1998-06-02	12.50	12.73	12.50	12.61	109888
1998-06-03	12.67	12.67	12.50	12.56	33658
1998-06-04	12.67	12.67	12.50	12.56	30908
1998-06-05	12.67	12.73	12.50	12.50	19360
1998-06-08	12.44	12.67	12.44	12.56	33768
1998-06-09	12.61	12.67	12.50	12.56	56208
1998-06-10	12.50	12.50	12.05	12.10	69298
1998-06-11	12.22	12.22	11.82	11.88	47300
1998-06-12	11.99	11.99	11.48	11.53	52358
1998-06-15	11.53	11.53	11.25	11.31	39600
1998-06-16	11.42	11.82	11.42	11.70	53128
1998-06-17	11.65	11.70	11.53	11.59	33108
1998-06-18	11.59	11.76	11.59	11.59	20350
1998-06-19	11.59	11.59	11.48	11.48	14188
1998-06-22	11.59	11.76	11.48	11.53	32338
1998-06-23	11.59	11.76	11.53	11.76	30138
1998-06-24	11.76	11.82	11.70	11.70	32008
1998-06-25	11.70	11.76	11.53	11.59	143878
1998-06-26	11.70	11.93	11.59	11.70	40260
1998-06-29	11.70	11.76	11.59	11.59	9130
1998-06-30	11.48	11.82	11.42	11.65	69078
1998-07-01	11.53	11.93	11.53	11.82	114178
1998-07-02	11.70	12.10	11.70	11.93	141128
1998-07-06	12.05	12.22	12.05	12.16	51478
1998-07-07	12.61	12.61	12.16	12.27	117038
1998-07-08	12.33	12.39	12.27	12.27	73258
1998-07-09	12.16	12.27	12.16	12.27	32888
1998-07-10	12.27	12.33	12.16	12.16	19910
1998-07-13	12.27	12.27	12.16	12.16	19360
1998-07-14	12.16	12.61	12.10	12.44	32668
1998-07-15	12.44	12.67	12.44	12.67	18150
1998-07-16	12.67	12.90	12.61	12.61	40370
1998-07-17	12.67	12.67	12.44	12.44	15728
1998-07-20	12.33	12.39	12.27	12.39	19470
1998-07-21	12.50	12.67	12.39	12.39	62698
1998-07-22	12.44	12.44	11.88	11.88	11220
1998-07-23	11.99	11.99	11.42	11.48	48180
1998-07-24	11.59	11.82	11.59	11.82	60168
1998-07-27	11.65	11.65	11.42	11.48	46090
1998-07-28	11.59	11.59	11.14	11.19	52798
1998-07-29	11.19	11.36	10.97	11.25	41800
1998-07-30	11.31	11.31	10.80	10.85	47960
1998-07-31	10.91	10.91	10.23	10.23	59838
1998-08-03	10.11	10.11	9.32	9.32	93168
1998-08-04	9.03	9.03	8.47	8.58	492244
1998-08-05	8.98	8.98	8.52	8.64	180837
1998-08-06	8.75	8.86	8.64	8.86	220547
1998-08-07	9.09	10.45	9.09	10.11	77768
1998-08-10	10.06	10.45	10.06	10.11	34648
1998-08-11	10.00	10.00	9.83	9.94	46200
1998-08-12	10.06	10.06	9.89	9.89	60168
1998-08-13	9.55	9.72	9.55	9.66	77108
1998-08-14	9.77	9.83	9.43	9.43	42350
1998-08-17	9.49	9.55	9.03	9.09	35968
1998-08-18	9.20	9.49	9.20	9.43	56318
1998-08-19	9.43	9.43	9.43	9.43	27828
1998-08-20	9.32	9.55	9.15	9.20	33658
1998-08-21	9.32	9.32	8.86	9.03	30908
1998-08-24	9.15	9.32	9.09	9.32	60388
1998-08-25	9.43	9.43	9.26	9.32	38170
1998-08-26	9.20	9.32	9.09	9.09	33328
1998-08-27	9.09	9.09	8.30	8.52	61818
1998-08-28	8.58	8.69	8.18	8.18	68528
1998-08-31	8.30	8.35	7.95	8.07	87008
1998-09-01	8.75	8.75	8.01	8.18	146078
1998-09-02	8.41	8.41	7.84	7.84	130018
1998-09-03	7.90	7.95	7.67	7.67	92728
1998-09-04	7.78	8.13	7.73	7.73	65008
1998-09-08	7.73	7.90	7.67	7.73	100758
1998-09-09	7.67	7.78	7.39	7.61	112528
1998-09-10	7.33	7.50	7.22	7.22	77108
1998-09-11	7.33	7.50	7.22	7.27	134528
1998-09-14	7.39	7.90	7.33	7.61	89868
1998-09-15	7.56	7.90	7.56	7.90	117588
1998-09-16	7.90	7.90	7.61	7.78	93168
1998-09-17	7.73	7.90	7.73	7.84	28158
1998-09-18	8.30	8.41	7.95	8.24	52028
1998-09-21	8.13	8.30	8.07	8.30	8688
1998-09-22	8.30	8.35	8.13	8.13	79088
1998-09-23	8.24	8.58	8.24	8.58	39710
1998-09-24	8.52	8.64	8.41	8.47	164557
1998-09-25	8.35	8.35	7.78	7.78	20350
1998-09-28	7.90	8.13	7.84	8.13	227367
1998-09-29	8.13	8.18	7.84	7.84	46200
1998-09-30	8.13	8.13	7.73	7.95	105488
1998-10-01	7.90	7.90	7.50	7.50	54998
1998-10-02	7.50	7.84	7.44	7.78	12978
1998-10-05	7.67	7.84	7.50	7.73	49608
1998-10-06	7.73	7.95	7.73	7.90	16828
1998-10-07	8.01	8.01	7.67	7.67	66988
1998-10-08	7.56	7.56	7.05	7.27	74468
1998-10-09	7.22	7.39	7.10	7.33	21120
1998-10-12	7.33	7.56	7.27	7.27	19250
1998-10-13	7.61	7.61	7.05	7.05	42570
1998-10-14	7.05	7.05	6.93	6.93	18810
1998-10-15	7.05	7.50	6.93	7.27	29258
1998-10-16	7.39	7.44	7.27	7.33	15068
1998-10-19	7.33	7.84	7.16	7.84	36630
1998-10-20	8.30	9.09	8.30	8.98	198657
1998-10-21	9.09	9.09	8.86	9.03	39600
1998-10-22	9.15	9.26	8.98	9.03	43230
1998-10-23	9.03	9.09	8.92	9.03	40590
1998-10-26	9.43	9.43	8.98	9.03	36410
1998-10-27	9.26	9.26	8.86	9.03	65888
1998-10-28	8.98	9.03	8.98	9.03	23430
1998-10-29	9.03	9.09	9.03	9.03	40920
1998-10-30	9.15	9.26	8.92	8.92	31678
1998-11-02	9.09	9.43	8.98	9.32	53018
1998-11-03	9.43	9.55	9.15	9.55	25408
1998-11-04	9.94	9.94	9.20	9.77	39050
1998-11-05	9.77	9.94	9.77	9.89	30688
1998-11-06	9.89	10.17	9.83	9.89	53348
1998-11-09	9.83	10.00	9.83	9.89	33878
1998-11-10	10.00	10.17	9.77	10.17	57638
1998-11-11	10.23	10.23	9.60	9.66	22660
1998-11-12	9.77	9.83	9.38	9.66	71718
1998-11-13	9.72	9.72	9.15	9.15	48730
1998-11-16	9.26	9.26	8.41	8.86	108128
1998-11-17	8.86	8.86	8.47	8.64	71498
1998-11-18	8.64	8.86	8.64	8.86	42900
1998-11-19	8.86	9.20	8.86	8.98	53678
1998-11-20	8.86	8.92	8.64	8.81	18480
1998-11-23	8.81	8.81	8.69	8.75	35638
1998-11-24	8.81	9.15	8.81	8.98	60938
1998-11-25	8.86	8.86	8.52	8.81	38170
1998-11-27	8.75	8.89	8.75	8.81	73148
1998-11-30	8.86	9.03	8.75	8.75	91848
1998-12-01	8.86	9.26	8.81	8.98	42460
1998-12-02	9.09	9.09	8.81	8.81	28378
1998-12-03	8.92	9.03	8.81	8.86	33988
1998-12-04	8.86	8.92	8.75	8.92	30358
1998-12-07	9.03	9.03	8.81	8.98	67648
1998-12-08	9.03	9.03	8.86	8.92	18920
1998-12-09	9.03	9.03	8.81	8.81	276536
1998-12-10	8.81	8.81	8.07	8.13	49280
1998-12-11	8.24	8.24	7.73	8.07	67648
1998-12-14	8.13	8.18	7.95	8.07	61488
1998-12-15	8.01	8.13	7.95	8.01	57858
1998-12-16	8.24	8.24	7.90	7.90	118468
1998-12-17	8.01	8.07	7.73	7.95	75568
1998-12-18	8.07	8.35	7.95	8.30	39600
1998-12-21	8.18	8.75	8.13	8.47	67208
1998-12-22	8.35	8.58	8.30	8.41	23760
1998-12-23	8.75	8.86	8.24	8.30	105708
1998-12-24	8.41	8.41	8.18	8.18	24858
1998-12-28	8.18	8.18	7.95	8.01	53898
1998-12-29	8.07	8.13	7.78	8.13	86788
1998-12-30	8.35	8.75	8.30	8.52	133648
1998-12-31	8.64	9.66	8.64	9.66	102848
1999-01-04	9.55	10.28	9.43	9.89	98668
1999-01-05	9.83	9.83	9.20	9.20	39160
1999-01-06	9.55	9.77	9.43	9.43	92508
1999-01-07	9.49	9.49	9.09	9.15	28158
1999-01-08	9.26	9.26	8.98	9.15	70508
1999-01-11	9.26	9.55	9.20	9.32	58738
1999-01-12	9.26	9.49	9.26	9.49	82168
1999-01-13	9.26	9.49	9.15	9.43	67208
1999-01-14	9.38	9.43	9.15	9.15	61048
1999-01-15	9.15	9.49	9.15	9.49	49608
1999-01-19	9.15	9.38	9.15	9.26	70178
1999-01-20	8.64	8.98	8.30	8.86	111098
1999-01-21	8.75	8.98	8.47	8.92	57858
1999-01-22	9.03	9.55	8.98	9.55	101308
1999-01-25	9.66	9.83	9.66	9.77	128258
1999-01-26	9.89	9.94	9.77	9.89	90968
1999-01-27	9.89	9.89	9.66	9.66	58848
1999-01-28	9.66	9.66	9.55	9.55	80188
1999-01-29	9.55	9.60	9.15	9.60	44770
1999-02-01	9.60	9.60	9.38	9.43	58628
1999-02-02	9.32	9.32	8.98	9.15	38610
1999-02-03	9.09	9.09	8.98	9.09	19360
1999-02-04	8.98	9.20	8.75	9.15	44000
1999-02-05	9.15	9.15	9.09	9.09	41580
1999-02-08	9.09	9.20	8.92	9.03	32228
1999-02-09	9.15	9.15	8.86	8.92	29038
1999-02-10	8.81	8.98	8.81	8.86	29588
1999-02-11	8.92	8.95	8.69	8.86	17268
1999-02-12	8.81	8.81	8.52	8.58	33218
1999-02-16	8.35	8.41	8.07	8.35	49500
1999-02-17	8.30	8.30	8.13	8.13	31018
1999-02-18	8.01	8.13	7.90	8.13	25078
1999-02-19	8.18	8.24	8.01	8.18	45760
1999-02-22	8.18	8.58	8.18	8.58	55548
1999-02-23	8.69	8.69	8.64	8.64	51918
1999-02-24	8.75	8.81	8.64	8.64	54448
1999-02-25	8.35	8.35	8.18	8.18	44000
1999-02-26	8.18	8.18	8.18	8.18	28378
1999-03-01	8.41	8.75	8.41	8.47	25078
1999-03-02	8.58	8.69	8.52	8.52	32118
1999-03-03	8.75	8.75	8.35	8.35	49938
1999-03-04	8.24	8.47	8.24	8.24	17708
1999-03-05	8.35	8.35	7.84	8.13	75788
1999-03-08	8.01	8.13	7.84	7.95	55988
1999-03-09	8.07	8.35	8.07	8.30	180507
1999-03-10	8.30	8.47	8.24	8.30	139148
1999-03-11	8.52	8.52	8.18	8.18	100648
1999-03-12	8.07	8.18	8.01	8.01	22880
1999-03-15	8.13	8.13	7.84	8.01	20680
1999-03-16	7.90	8.13	7.90	8.13	51918
1999-03-17	8.01	8.07	7.78	7.90	47630
1999-03-18	7.84	8.13	7.84	7.90	45760
1999-03-19	7.56	7.61	7.50	7.50	65778
1999-03-22	7.50	7.50	6.99	6.99	76888
1999-03-23	7.10	7.10	6.70	6.76	146628
1999-03-24	6.99	6.99	6.59	6.59	113298
1999-03-25	6.59	6.70	6.42	6.65	97788
1999-03-26	6.59	6.76	6.48	6.70	57748
1999-03-29	6.76	6.99	6.70	6.99	82058
1999-03-30	6.99	7.39	6.93	7.16	196017
1999-03-31	7.27	7.27	6.25	6.25	146738
1999-04-01	6.36	6.88	6.36	6.88	88108
1999-04-05	7.27	7.27	6.88	7.05	121658
1999-04-06	6.70	6.88	6.70	6.76	39050
1999-04-07	6.76	6.82	6.25	6.36	62808
1999-04-08	6.65	6.65	6.14	6.19	63578
1999-04-09	6.36	6.36	5.68	5.85	171267
1999-04-12	5.85	6.19	5.85	5.97	101528
1999-04-13	6.14	6.14	5.97	6.02	83268
1999-04-14	5.97	6.48	5.97	6.31	93938
1999-04-15	6.53	6.53	6.31	6.36	77548
1999-04-16	6.31	6.53	6.31	6.42	287646
1999-04-19	6.48	6.65	6.48	6.48	144978
1999-04-20	6.59	6.59	6.36	6.36	60608
1999-04-21	6.36	6.48	6.31	6.31	87008
1999-04-22	6.31	6.36	5.97	6.14	76888
1999-04-23	6.08	6.42	6.08	6.42	47080
1999-04-26	6.42	6.53	6.36	6.48	58738
1999-04-27	6.42	6.48	6.42	6.48	26508
1999-04-28	6.42	6.48	6.36	6.48	69078
1999-04-29	6.36	6.53	6.36	6.36	115828
1999-04-30	6.59	6.70	6.53	6.65	79638
1999-05-03	6.93	6.93	6.70	6.76	167637
1999-05-04	6.76	6.76	6.53	6.59	96578
1999-05-05	6.59	6.76	6.59	6.70	63468
1999-05-06	6.93	6.93	6.65	6.82	80848
1999-05-07	6.93	7.44	6.82	7.44	190187
1999-05-10	7.33	7.67	7.33	7.61	84698
1999-05-11	7.61	7.73	7.27	7.27	141898
1999-05-12	7.22	7.22	6.99	7.10	62808
1999-05-13	7.16	7.22	6.93	7.10	92178
1999-05-14	7.05	7.05	6.82	7.05	69958
1999-05-17	6.93	6.93	6.70	6.76	39160
1999-05-18	6.65	6.93	6.53	6.53	46970
1999-05-19	6.59	6.59	6.48	6.48	123198
1999-05-20	6.42	6.93	6.42	6.88	58408
1999-05-21	6.99	7.22	6.99	7.22	55988
1999-05-24	7.33	7.39	6.76	7.05	58958
1999-05-25	7.16	7.39	7.05	7.39	126608
1999-05-26	7.27	7.27	7.16	7.27	76008
1999-05-27	7.33	7.39	7.22	7.27	22770
1999-05-28	7.39	7.39	7.16	7.27	50268
1999-06-01	7.05	7.44	7.05	7.44	61378
1999-06-02	7.33	7.33	6.76	6.99	44330
1999-06-03	6.99	6.99	6.88	6.99	32888
1999-06-04	6.99	6.99	6.88	6.99	56318
1999-06-07	6.93	6.99	6.93	6.99	39600
1999-06-08	6.82	7.10	6.59	7.10	80408
1999-06-09	7.22	7.27	7.16	7.16	31898
1999-06-10	7.05	7.10	6.82	7.05	80298
1999-06-11	7.05	7.05	6.88	6.99	71718
1999-06-14	7.16	7.16	6.99	7.05	26618
1999-06-15	6.99	7.10	6.82	6.88	41470
1999-06-16	6.82	6.99	6.82	6.93	153997
1999-06-17	6.99	6.99	6.82	6.93	54888
1999-06-18	7.05	7.05	6.93	6.99	44660
1999-06-21	6.82	7.10	6.82	7.10	161807
1999-06-22	7.05	7.10	6.88	6.93	17268
1999-06-23	6.93	7.05	6.59	6.59	78208
1999-06-24	6.82	6.93	6.70	6.82	86238
1999-06-25	6.82	6.88	6.65	6.70	26618
1999-06-28	6.76	7.05	6.76	6.99	41910
1999-06-29	7.05	7.05	6.93	7.05	108128
1999-06-30	6.99	7.16	6.99	7.10	54008
1999-07-01	7.05	7.05	6.82	6.93	19580
1999-07-02	6.88	7.10	6.76	7.05	62588
1999-07-06	7.05	7.05	6.93	6.93	62038
1999-07-07	7.05	7.10	6.93	6.99	62038
1999-07-08	7.10	7.10	6.99	7.05	93828
1999-07-09	7.05	7.05	6.88	6.93	36960
1999-07-12	6.99	7.05	6.82	6.93	64568
1999-07-13	6.88	7.05	6.88	6.99	39270
1999-07-14	6.93	6.99	6.70	6.88	38720
1999-07-15	6.93	6.99	6.82	6.99	28818
1999-07-16	6.88	6.93	6.65	6.76	68088
1999-07-19	6.82	6.82	6.70	6.76	21780
1999-07-20	6.82	6.88	6.65	6.70	52578
1999-07-21	6.65	6.76	6.65	6.70	30468
1999-07-22	6.70	6.70	6.53	6.70	61378
1999-07-23	6.59	6.76	6.59	6.70	22660
1999-07-26	6.70	6.82	6.70	6.82	16168
1999-07-27	6.76	6.88	6.70	6.76	57528
1999-07-28	6.88	6.88	6.70	6.70	59618
1999-07-29	6.70	6.70	6.59	6.59	30798
1999-07-30	6.82	7.10	6.70	6.82	63138
1999-08-02	6.82	7.05	6.82	6.88	28158
1999-08-03	6.70	6.70	6.48	6.53	19690
1999-08-04	6.59	6.70	6.08	6.19	73148
1999-08-05	6.25	6.53	6.25	6.48	116488
1999-08-06	6.36	6.48	6.31	6.36	48510
1999-08-09	6.36	6.36	6.25	6.25	14518
1999-08-10	6.25	6.36	6.02	6.02	43230
1999-08-11	6.02	6.36	6.02	6.25	32558
1999-08-12	6.31	6.36	6.19	6.36	64128
1999-08-13	6.36	6.65	6.36	6.53	73918
1999-08-16	6.42	6.48	6.31	6.42	93388
1999-08-17	6.53	6.65	6.36	6.65	45320
1999-08-18	6.76	6.76	6.42	6.48	42680
1999-08-19	6.42	6.59	6.36	6.42	37290
1999-08-20	6.36	6.59	6.31	6.53	23430
1999-08-23	6.59	6.59	6.42	6.53	50158
1999-08-24	6.48	6.53	6.25	6.36	31898
1999-08-25	6.31	6.53	6.25	6.53	31788
1999-08-26	6.42	6.70	6.42	6.59	66658
1999-08-27	6.65	6.70	6.48	6.53	61378
1999-08-30	6.53	6.93	6.53	6.59	49280
1999-08-31	6.82	6.82	6.42	6.48	26508
1999-09-01	6.48	6.53	6.36	6.48	30358
1999-09-02	6.42	6.42	6.31	6.36	9350
1999-09-03	6.53	6.53	6.36	6.42	34648
1999-09-07	6.42	6.48	6.14	6.31	34758
1999-09-08	6.42	6.42	6.19	6.31	34978
1999-09-09	6.31	6.42	6.31	6.42	23760
1999-09-10	6.42	6.65	6.36	6.48	75568
1999-09-13	6.59	6.65	6.25	6.48	55768
1999-09-14	6.48	6.53	6.48	6.53	361455
1999-09-15	6.53	6.70	6.53	6.70	38500
1999-09-16	6.70	7.05	6.70	6.88	93608
1999-09-17	6.93	6.99	6.82	6.82	54008
1999-09-20	6.88	6.93	6.65	6.65	106478
1999-09-21	6.53	6.82	6.53	6.59	200637
1999-09-22	6.59	6.70	6.48	6.70	46860
1999-09-23	6.70	6.70	6.53	6.53	74468
1999-09-24	6.42	6.59	6.36	6.59	77438
1999-09-27	6.59	6.76	6.59	6.70	45650
1999-09-28	6.70	7.10	6.70	6.82	132218
1999-09-29	6.76	6.99	6.76	6.99	67648
1999-09-30	6.99	7.27	6.65	7.27	64128
1999-10-01	7.10	7.27	7.05	7.16	65228
1999-10-04	7.16	7.22	7.05	7.10	51808
1999-10-05	7.10	7.16	7.10	7.16	8358
1999-10-06	7.16	7.39	6.99	7.05	53018
1999-10-07	7.16	7.27	6.70	6.76	48730
1999-10-08	6.65	6.88	6.53	6.70	24420
1999-10-11	6.70	6.93	6.70	6.93	24200
1999-10-12	6.70	7.10	6.70	6.99	25518
1999-10-13	6.88	7.10	6.88	6.93	20900
1999-10-14	6.93	7.05	6.70	6.70	20900
1999-10-15	6.82	7.05	6.53	7.05	40920
1999-10-18	6.93	6.93	6.76	6.93	17818
1999-10-19	6.99	7.16	6.99	6.99	53898
1999-10-20	6.88	6.93	6.88	6.93	878
1999-10-21	6.82	6.82	6.65	6.70	30358
1999-10-22	6.70	6.88	6.70	6.88	33878
1999-10-25	6.82	6.82	6.59	6.70	57198
1999-10-26	6.70	6.82	6.70	6.76	3188
1999-10-27	6.76	6.76	6.36	6.36	52468
1999-10-28	6.48	6.65	6.36	6.65	28818
1999-10-29	6.59	6.70	6.59	6.70	29808
1999-11-01	6.65	6.70	6.53	6.59	37400
1999-11-02	6.65	6.65	6.36	6.36	82608
1999-11-03	6.42	6.59	6.36	6.59	76778
1999-11-04	6.48	6.70	6.42	6.53	39930
1999-11-05	6.42	6.65	6.42	6.65	42460
1999-11-08	6.65	6.70	6.59	6.65	19580
1999-11-09	6.65	6.93	6.65	6.93	61378
1999-11-10	6.82	6.82	6.48	6.65	22550
1999-11-11	6.59	6.82	6.59	6.82	47520
1999-11-12	6.93	7.05	6.70	6.76	169507
1999-11-15	6.82	6.82	6.59	6.70	48510
1999-11-16	6.70	6.99	6.70	6.93	24530
1999-11-17	7.10	7.44	6.99	7.05	37730
1999-11-18	7.05	7.27	7.05	7.27	32338
1999-11-19	7.33	7.84	7.27	7.44	66328
1999-11-22	7.61	7.84	7.16	7.27	55658
1999-11-23	7.22	7.33	7.22	7.27	12648
1999-11-24	7.27	7.33	6.76	6.82	54668
1999-11-26	6.76	6.99	6.70	6.93	37950
1999-11-29	6.82	7.05	6.70	7.05	53788
1999-11-30	7.05	7.27	6.93	6.99	61488
1999-12-01	6.99	6.99	6.36	6.76	388185
1999-12-02	6.82	6.99	6.82	6.88	16718
1999-12-03	6.93	6.99	6.88	6.88	11880
1999-12-06	6.88	7.05	6.48	6.53	68418
1999-12-07	6.48	6.88	6.48	6.82	54558
1999-12-08	6.82	6.82	6.65	6.65	23100
1999-12-09	6.76	6.82	6.65	6.65	83928
1999-12-10	6.70	6.70	6.59	6.65	33328
1999-12-13	6.59	6.70	6.53	6.70	26288
1999-12-14	6.65	6.65	6.42	6.53	54998
1999-12-15	6.53	6.53	6.25	6.53	65668
1999-12-16	6.59	6.59	6.25	6.25	77768
1999-12-17	6.36	6.48	6.31	6.36	85138
1999-12-20	6.25	6.42	6.14	6.19	72598
1999-12-21	6.25	6.42	6.14	6.14	71718
1999-12-22	6.25	6.36	6.25	6.36	25298
1999-12-23	6.36	6.48	6.36	6.48	102298
1999-12-27	6.59	6.93	6.59	6.88	213067
1999-12-28	6.82	6.99	6.59	6.75	66658
1999-12-29	6.65	6.76	6.65	6.76	42680
1999-12-30	6.70	6.88	6.65	6.76	53898
1999-12-31	6.70	7.16	6.70	7.10	38390
2000-01-03	7.22	7.56	7.22	7.39	71718
2000-01-04	7.33	7.44	7.05	7.16	112968
2000-01-05	7.27	7.27	7.10	7.22	32668
2000-01-06	7.16	7.16	6.36	6.48	1109997
2000-01-07	6.48	6.53	6.48	6.48	133868
2000-01-10	6.59	6.59	6.36	6.36	65338
2000-01-11	6.36	6.59	6.31	6.59	28158
2000-01-12	6.48	6.65	6.48	6.48	44220
2000-01-13	6.59	6.59	6.25	6.42	74798
2000-01-14	6.36	6.53	6.36	6.53	61598
2000-01-18	6.48	6.48	6.36	6.42	34868
2000-01-19	6.36	6.59	6.36	6.42	32008
2000-01-20	6.36	6.42	6.36	6.36	52908
2000-01-21	6.42	6.42	6.31	6.31	45870
2000-01-24	6.31	6.36	6.31	6.31	69738
2000-01-25	6.31	6.36	6.25	6.31	16168
2000-01-26	6.31	6.36	6.31	6.36	13308
2000-01-27	6.36	6.42	6.31	6.31	50818
2000-01-28	6.36	6.36	6.25	6.25	34868
2000-01-31	6.14	6.65	6.14	6.65	77768
2000-02-01	6.53	6.70	6.53	6.59	37070
2000-02-02	6.59	7.16	6.59	7.10	73258
2000-02-03	7.10	7.27	7.10	7.22	146628
2000-02-04	7.22	7.22	7.16	7.16	20790
2000-02-07	7.10	7.22	7.05	7.10	108788
2000-02-08	7.10	7.27	7.10	7.22	76448
2000-02-09	7.22	7.39	7.22	7.22	47850
2000-02-10	7.33	7.33	7.05	7.10	52248
2000-02-11	7.16	7.27	6.99	7.10	50598
2000-02-14	7.10	7.39	7.10	7.27	54448
2000-02-15	7.39	7.61	7.39	7.44	27608
2000-02-16	7.27	7.39	7.27	7.27	30248
2000-02-17	7.50	7.56	7.44	7.44	22110
2000-02-18	7.50	7.50	7.39	7.39	41690
2000-02-22	7.39	7.78	7.39	7.73	72488
2000-02-23	7.78	7.78	7.39	7.50	201847
2000-02-24	7.50	7.73	7.39	7.73	29588
2000-02-25	7.84	7.84	7.27	7.44	33548
2000-02-28	7.61	7.67	7.44	7.50	54118
2000-02-29	7.56	7.61	7.39	7.61	43890
2000-03-01	7.61	7.61	7.39	7.50	15178
2000-03-02	7.50	7.56	7.39	7.39	12100
2000-03-03	7.44	7.44	7.16	7.27	105158
2000-03-06	7.27	7.50	7.22	7.39	30468
2000-03-07	7.39	7.39	7.27	7.33	111098
2000-03-08	7.33	7.44	7.33	7.33	36960
2000-03-09	7.33	7.44	7.27	7.39	57418
2000-03-10	7.33	7.56	7.33	7.50	36300
2000-03-13	7.50	7.61	7.44	7.56	12758
2000-03-14	7.50	7.50	7.33	7.44	46750
2000-03-15	7.44	7.56	7.33	7.33	95038
2000-03-16	7.50	7.50	7.16	7.39	35198
2000-03-17	7.33	7.44	7.33	7.33	47410
2000-03-20	7.39	7.50	7.22	7.27	35198
2000-03-21	7.27	7.39	7.27	7.33	60278
2000-03-22	7.33	7.39	7.33	7.33	52798
2000-03-23	7.39	7.56	7.33	7.50	31238
2000-03-24	7.61	7.61	7.39	7.39	28488
2000-03-27	7.39	7.50	7.27	7.27	108898
2000-03-28	7.27	7.44	7.27	7.39	18040
2000-03-29	7.39	7.44	7.33	7.39	15838
2000-03-30	7.33	7.39	7.27	7.27	14518
2000-03-31	7.27	7.39	7.10	7.10	36410
2000-04-03	6.99	7.16	6.93	7.10	63138
2000-04-04	6.99	7.05	6.59	6.59	72708
2000-04-05	6.59	6.82	6.59	6.59	51808
2000-04-06	6.70	6.82	6.70	6.76	15398
2000-04-07	6.76	6.99	6.76	6.99	38610
2000-04-10	6.93	6.99	6.82	6.82	19030
2000-04-11	6.88	6.88	6.53	6.70	40040
2000-04-12	6.70	6.76	6.65	6.70	59288
2000-04-13	6.70	6.70	6.48	6.53	64458
2000-04-14	6.59	6.62	6.42	6.53	69738
2000-04-17	6.48	6.53	6.25	6.48	67978
2000-04-18	6.36	6.59	6.31	6.36	44550
2000-04-19	6.48	6.59	6.42	6.53	45430
2000-04-20	6.53	6.53	6.14	6.31	38720
2000-04-24	6.31	6.36	6.25	6.25	150037
2000-04-25	6.25	6.31	6.14	6.14	43230
2000-04-26	6.31	6.36	5.85	5.91	81838
2000-04-27	5.91	5.91	5.51	5.91	153557
2000-04-28	5.91	6.14	5.91	6.14	91628
2000-05-01	6.25	6.65	6.25	6.36	80408
2000-05-02	6.65	6.65	6.42	6.48	38170
2000-05-03	6.53	6.65	5.68	5.85	81838
2000-05-04	5.97	6.02	5.91	6.02	25848
2000-05-05	6.08	6.19	6.08	6.19	21450
2000-05-08	6.08	6.31	6.08	6.25	45430
2000-05-09	6.31	6.31	6.14	6.19	23760
2000-05-10	6.25	6.25	6.02	6.08	41910
2000-05-11	6.14	6.19	5.97	6.02	15068
2000-05-12	6.02	6.08	5.97	6.02	13638
2000-05-15	5.97	6.02	5.97	6.02	16608
2000-05-16	6.08	6.19	5.97	6.14	31568
2000-05-17	6.08	6.14	5.97	6.08	6928
2000-05-18	6.14	6.19	5.91	6.14	50928
2000-05-19	6.25	6.25	5.97	6.25	22330
2000-05-22	6.25	6.25	6.08	6.14	20900
2000-05-23	6.02	6.02	5.85	5.85	22770
2000-05-24	5.85	5.91	5.63	5.74	85358
2000-05-25	5.74	5.85	5.74	5.80	16718
2000-05-26	5.85	5.85	5.57	5.74	17818
2000-05-30	5.80	5.97	5.63	5.68	38940
2000-05-31	5.68	5.91	5.51	5.51	47410
2000-06-01	5.51	5.63	5.40	5.45	54008
2000-06-02	5.57	5.57	5.40	5.40	63908
2000-06-05	5.45	5.45	5.23	5.40	89428
2000-06-06	5.40	5.45	5.34	5.40	59618
2000-06-07	5.45	5.45	5.28	5.40	85138
2000-06-08	5.40	5.45	5.34	5.34	70838
2000-06-09	5.40	5.45	5.23	5.45	166867
2000-06-12	5.45	5.45	5.23	5.40	63028
2000-06-13	5.51	5.51	5.34	5.40	50708
2000-06-14	5.34	5.40	5.23	5.34	16828
2000-06-15	5.28	5.40	5.28	5.28	98228
2000-06-16	5.34	5.40	5.17	5.17	75678
2000-06-19	5.28	5.28	5.06	5.11	69188
2000-06-20	5.11	5.17	4.89	5.06	145528
2000-06-21	5.06	5.11	4.89	4.94	169617
2000-06-22	5.11	5.17	4.89	4.89	63138
2000-06-23	4.94	5.06	4.66	4.77	61158
2000-06-26	5.06	5.40	5.00	5.23	77988
2000-06-27	5.23	5.40	5.23	5.23	87998
2000-06-28	5.23	5.28	5.06	5.11	244637
2000-06-29	5.06	5.06	4.66	4.77	177537
2000-06-30	5.17	5.17	4.83	5.06	523814
2000-07-03	5.17	5.28	5.06	5.11	132988
2000-07-05	5.11	5.51	5.11	5.28	101308
2000-07-06	5.23	5.34	5.17	5.34	93608
2000-07-07	5.40	5.45	5.28	5.34	77988
2000-07-10	5.34	5.40	5.23	5.28	37290
2000-07-11	5.34	5.40	5.23	5.34	195137
2000-07-12	5.34	5.45	5.34	5.45	158947
2000-07-13	5.45	5.45	5.28	5.28	56538
2000-07-14	5.40	5.45	5.23	5.34	196457
2000-07-17	5.40	5.45	5.34	5.45	83378
2000-07-18	5.40	5.45	5.34	5.40	153557
2000-07-19	5.51	5.57	5.40	5.45	113298
2000-07-20	5.57	5.80	5.57	5.74	261356
2000-07-21	5.80	6.14	5.80	5.91	71388
2000-07-24	5.91	5.97	5.74	5.97	100428
2000-07-25	5.97	6.14	5.80	6.08	47960
2000-07-26	6.14	6.25	5.97	5.97	173467
2000-07-27	5.97	6.08	5.91	5.91	16938
2000-07-28	5.91	5.91	5.63	5.63	47300
2000-07-31	5.51	5.68	5.45	5.68	81728
2000-08-01	5.63	5.74	5.57	5.74	15178
2000-08-02	5.74	6.36	5.74	6.25	132218
2000-08-03	6.19	6.59	6.19	6.42	137938
2000-08-04	6.42	6.53	6.42	6.53	200637
2000-08-07	6.59	7.16	6.59	7.16	88878
2000-08-08	7.22	7.22	7.05	7.16	169397
2000-08-09	7.05	7.10	6.99	7.05	136068
2000-08-10	7.16	7.16	7.10	7.10	153667
2000-08-11	7.10	7.10	7.05	7.05	47190
2000-08-14	6.99	7.05	6.93	7.05	52908
2000-08-15	6.93	7.05	6.82	6.93	116048
2000-08-16	6.99	7.05	6.93	7.05	67978
2000-08-17	7.05	7.05	6.88	6.93	17378
2000-08-18	6.88	6.99	6.88	6.88	17048
2000-08-21	6.93	6.93	6.88	6.93	10010
2000-08-22	6.82	6.93	6.82	6.88	20020
2000-08-23	6.82	6.88	6.36	6.82	71498
2000-08-24	6.82	7.05	6.76	6.93	62918
2000-08-25	6.99	6.99	6.82	6.99	27498
2000-08-28	6.99	7.05	6.76	6.76	87448
2000-08-29	6.76	6.93	6.76	6.82	60498
2000-08-30	6.88	7.05	6.82	6.93	94598
2000-08-31	7.05	7.27	6.99	7.05	203057
2000-09-01	7.16	7.39	7.16	7.33	80958
2000-09-05	7.33	7.33	6.99	7.16	70838
2000-09-06	7.05	7.05	6.76	6.93	115498
2000-09-07	6.93	7.05	6.76	7.05	66658
2000-09-08	7.05	7.10	6.99	6.99	72158
2000-09-11	6.99	7.16	6.93	6.93	41140
2000-09-12	6.99	7.10	6.88	7.10	36300
2000-09-13	6.93	7.05	6.93	6.93	36630
2000-09-14	6.93	7.16	6.93	7.16	59178
2000-09-15	6.93	7.22	6.93	7.10	92838
2000-09-18	7.10	7.16	6.99	7.05	40810
2000-09-19	7.05	7.16	6.99	7.05	336156
2000-09-20	7.10	7.22	7.05	7.22	45980
2000-09-21	7.16	7.27	6.93	7.05	176437
2000-09-22	6.99	7.16	6.88	7.10	23980
2000-09-25	7.10	7.10	6.99	7.05	27828
2000-09-26	6.99	7.05	6.99	6.99	8468
2000-09-27	6.99	7.05	6.65	6.65	28268
2000-09-28	6.65	6.76	6.65	6.70	12100
2000-09-29	6.70	6.88	6.65	6.88	44330
2000-10-02	6.82	6.82	6.70	6.70	29038
2000-10-03	6.70	6.70	6.48	6.53	20900
2000-10-04	6.53	6.82	6.53	6.82	71388
2000-10-05	6.82	6.82	6.36	6.42	24640
2000-10-06	6.53	6.76	6.53	6.65	22220
2000-10-09	6.65	6.93	6.59	6.76	126278
2000-10-10	6.82	6.82	6.36	6.36	16058
2000-10-11	6.25	6.25	6.14	6.14	37840
2000-10-12	6.19	6.25	6.14	6.25	33438
2000-10-13	6.19	6.36	5.97	6.36	72268
2000-10-16	6.48	6.99	6.48	6.99	73478
2000-10-17	6.99	6.99	6.70	6.82	41800
2000-10-18	6.70	6.70	6.59	6.59	12428
2000-10-19	6.59	6.82	6.48	6.82	39820
2000-10-20	6.82	6.82	6.59	6.59	12320
2000-10-23	6.48	6.65	6.25	6.65	37290
2000-10-24	6.65	6.82	6.65	6.70	22990
2000-10-25	6.59	6.70	6.53	6.65	19800
2000-10-26	6.76	6.82	6.53	6.70	51258
2000-10-27	6.70	6.70	6.48	6.70	14738
2000-10-30	6.59	6.65	6.48	6.65	6928
2000-10-31	6.65	6.93	6.48	6.93	50488
2000-11-01	6.82	6.82	6.59	6.70	44220
2000-11-02	6.70	6.82	6.65	6.76	100538
2000-11-03	6.76	6.93	6.70	6.93	22880
2000-11-06	6.88	6.93	6.76	6.82	18920
2000-11-07	6.76	6.82	6.70	6.76	8688
2000-11-08	6.82	7.16	6.82	7.16	68638
2000-11-09	7.05	7.27	7.05	7.27	18920
2000-11-10	7.22	7.22	6.76	6.82	26728
2000-11-13	6.25	6.31	6.19	6.31	76778
2000-11-14	6.36	6.36	5.85	5.91	27058
2000-11-15	6.02	6.02	5.85	5.97	11770
2000-11-16	5.91	5.97	5.85	5.97	17928
2000-11-17	5.97	5.97	5.85	5.91	13088
2000-11-20	5.91	5.91	4.83	5.68	26178
2000-11-21	5.51	5.68	5.51	5.68	29258
2000-11-22	5.68	5.74	5.57	5.63	58848
2000-11-24	5.68	5.97	5.68	5.91	27938
2000-11-27	5.91	5.91	5.68	5.68	5170
2000-11-28	5.80	5.85	5.68	5.68	19910
2000-11-29	5.80	5.85	5.74	5.80	38390
2000-11-30	5.74	5.85	5.63	5.68	46090
2000-12-01	5.68	6.14	5.68	6.02	34428
2000-12-04	5.97	5.97	5.68	5.74	26508
2000-12-05	5.85	5.91	5.74	5.74	24968
2000-12-06	5.85	5.91	5.80	5.91	40700
2000-12-07	5.85	6.25	5.74	5.91	44990
2000-12-08	5.97	6.65	5.85	6.65	33768
2000-12-11	6.65	7.27	6.65	7.27	67648
2000-12-12	7.16	7.22	6.93	6.93	66878
2000-12-13	7.05	7.05	6.93	7.05	49828
2000-12-14	6.99	7.05	6.99	7.05	18150
2000-12-15	7.05	7.16	6.99	7.16	95258
2000-12-18	7.16	7.22	7.10	7.16	26288
2000-12-19	7.16	7.16	6.82	7.05	86018
2000-12-20	6.93	6.99	6.65	6.76	17268
2000-12-21	6.76	6.88	6.59	6.76	45980
2000-12-22	6.70	6.88	6.36	6.36	44330
2000-12-26	6.48	6.59	5.80	5.80	33768
2000-12-27	5.80	6.25	5.68	6.25	84038
2000-12-28	6.36	6.76	6.02	6.65	52248
2000-12-29	6.53	7.22	6.19	7.16	83928
2001-01-02	6.93	6.93	6.82	6.88	62148
2001-01-03	6.48	6.53	6.36	6.48	42460
2001-01-04	6.36	6.48	6.02	6.48	43890
2001-01-05	6.48	6.70	6.42	6.48	20900
2001-01-08	6.48	6.48	5.97	6.19	49170
2001-01-09	6.19	6.36	6.19	6.36	70618
2001-01-10	6.36	6.36	6.02	6.31	55878
2001-01-11	6.25	6.36	6.19	6.25	87778
2001-01-12	6.31	6.31	6.14	6.31	61708
2001-01-16	6.36	6.36	6.11	6.14	43780
2001-01-17	6.14	6.36	6.08	6.25	58078
2001-01-18	6.25	6.36	6.25	6.36	19360
2001-01-19	6.31	6.59	6.31	6.59	74688
2001-01-22	6.48	6.53	6.36	6.42	38280
2001-01-23	6.53	6.76	6.48	6.48	107358
2001-01-24	6.48	6.48	6.48	6.48	11660
2001-01-25	6.42	6.48	6.36	6.36	71498
2001-01-26	6.36	6.36	6.02	6.25	46200
2001-01-29	6.23	6.36	6.23	6.35	80298
2001-01-30	6.35	6.56	6.27	6.49	45650
2001-01-31	6.59	6.69	6.14	6.14	46640
2001-02-01	6.36	6.86	6.27	6.64	92068
2001-02-02	6.73	6.75	6.57	6.73	33658
2001-02-05	6.64	6.64	6.59	6.59	24750
2001-02-06	6.50	6.50	6.36	6.45	26068
2001-02-07	6.36	6.46	6.14	6.45	60498
2001-02-08	6.50	6.60	6.47	6.55	12320
2001-02-09	6.55	6.72	6.50	6.55	254096
2001-02-12	6.55	6.93	6.55	6.93	63468
2001-02-13	7.15	7.15	6.99	7.09	71828
2001-02-14	7.06	7.14	6.95	7.01	60498
2001-02-15	7.01	7.27	7.00	7.27	59068
2001-02-16	7.27	7.27	7.10	7.25	70178
2001-02-20	7.27	7.27	6.89	6.96	39710
2001-02-21	6.91	6.91	6.55	6.64	38500
2001-02-22	6.82	6.87	6.14	6.41	75238
2001-02-23	6.45	6.50	6.00	6.50	133208
2001-02-26	6.53	6.68	6.51	6.64	53238
2001-02-27	6.55	6.55	6.15	6.15	31128
2001-02-28	6.36	6.64	6.32	6.36	68088
2001-03-01	6.43	6.55	6.41	6.55	16938
2001-03-02	6.50	7.02	6.45	7.02	56098
2001-03-05	7.02	7.02	6.80	6.83	15398
2001-03-06	6.88	6.89	6.55	6.55	20460
2001-03-07	6.59	6.95	6.59	6.80	53678
2001-03-08	6.89	7.16	6.82	7.05	61048
2001-03-09	7.03	7.11	6.95	7.05	41470
2001-03-12	6.96	7.11	6.74	6.74	40920
2001-03-13	6.51	7.08	6.51	7.08	62588
2001-03-14	7.05	7.05	6.68	6.88	33438
2001-03-15	6.81	6.91	6.73	6.88	14848
2001-03-16	7.00	7.00	6.59	6.65	40260
2001-03-19	6.73	7.00	6.56	7.00	24090
2001-03-20	6.92	7.05	6.73	6.77	15838
2001-03-21	6.77	6.95	6.73	6.91	13528
2001-03-22	6.87	7.22	6.82	7.18	46970
2001-03-23	7.19	7.19	6.91	7.05	37950
2001-03-26	7.09	7.22	7.09	7.18	86568
2001-03-27	7.18	7.26	7.14	7.18	96138
2001-03-28	7.09	7.19	6.91	6.91	18700
2001-03-29	6.86	6.92	6.83	6.83	31238
2001-03-30	6.88	7.18	6.88	7.18	68308
2001-04-02	7.18	7.25	6.93	7.18	56318
2001-04-03	7.18	7.22	6.76	7.18	74578
2001-04-04	7.14	7.25	7.00	7.05	29258
2001-04-05	7.11	7.26	6.87	7.05	78648
2001-04-06	7.00	7.12	6.97	6.98	31678
2001-04-09	7.07	7.16	6.82	7.11	44000
2001-04-10	7.05	7.25	7.05	7.18	30908
2001-04-11	7.14	7.73	7.05	7.73	89868
2001-04-12	7.82	7.82	7.45	7.45	87008
2001-04-16	7.45	7.45	7.18	7.18	82388
2001-04-17	7.18	7.41	7.18	7.36	35638
2001-04-18	7.59	7.59	7.23	7.25	67978
2001-04-19	7.33	7.45	7.33	7.45	29588
2001-04-20	7.36	7.59	7.36	7.46	54668
2001-04-23	7.45	7.58	7.45	7.50	28708
2001-04-24	7.59	7.59	7.36	7.37	53128
2001-04-25	7.41	7.64	7.37	7.59	63908
2001-04-26	7.52	7.61	7.41	7.41	14298
2001-04-27	7.64	7.95	7.61	7.86	46860
2001-04-30	7.86	8.45	7.78	8.45	99548
2001-05-01	8.45	8.45	8.09	8.32	51698
2001-05-02	8.00	8.35	7.95	8.35	169727
2001-05-03	7.91	8.00	7.75	7.82	56098
2001-05-04	7.73	8.21	7.73	8.00	53568
2001-05-07	7.99	8.27	7.94	8.02	39380
2001-05-08	8.05	8.18	8.00	8.18	19910
2001-05-09	8.23	8.24	8.11	8.24	29258
2001-05-10	8.15	8.23	7.91	7.91	12758
2001-05-11	8.00	8.26	8.00	8.19	70178
2001-05-14	8.18	8.23	8.09	8.09	20790
2001-05-15	8.18	8.39	8.18	8.26	84478
2001-05-16	8.23	8.50	8.23	8.45	32118
2001-05-17	8.50	8.55	8.44	8.50	37510
2001-05-18	8.41	8.59	8.41	8.52	27058
2001-05-21	8.55	8.63	8.27	8.63	44990
2001-05-22	8.62	8.86	8.51	8.64	55548
2001-05-23	8.64	9.00	8.45	8.55	56538
2001-05-24	8.59	9.03	8.59	9.03	73808
2001-05-25	9.09	9.55	8.73	8.77	129908
2001-05-29	8.77	9.09	8.77	8.93	43780
2001-05-30	8.87	9.45	8.86	9.45	48840
2001-05-31	9.47	9.72	9.18	9.18	92288
2001-06-01	9.23	9.32	8.89	9.16	59178
2001-06-04	9.25	9.45	9.16	9.27	38830
2001-06-05	9.18	9.38	9.09	9.18	55548
2001-06-06	9.18	9.18	9.06	9.18	43340
2001-06-07	9.14	9.15	8.41	8.56	106368
2001-06-08	8.77	8.77	8.59	8.73	51588
2001-06-11	8.73	9.05	8.67	8.95	161367
2001-06-12	8.91	8.97	8.73	8.95	41910
2001-06-13	8.91	9.05	8.82	9.02	15948
2001-06-14	9.05	9.05	8.68	8.86	28378
2001-06-15	8.82	8.84	8.59	8.73	41800
2001-06-18	8.77	8.93	8.77	8.77	22000
2001-06-19	8.82	8.86	8.59	8.64	12758
2001-06-20	8.59	9.05	8.59	9.00	44880
2001-06-21	9.00	9.68	9.00	9.68	64238
2001-06-22	9.59	9.73	9.05	9.05	41910
2001-06-25	9.09	9.12	8.10	8.18	79308
2001-06-26	8.18	8.77	8.18	8.72	54998
2001-06-27	8.65	9.23	8.65	9.18	32338
2001-06-28	9.23	9.50	9.18	9.45	64128
2001-06-29	9.45	10.00	9.41	10.00	188317
2001-07-02	9.91	9.97	9.68	9.83	63578
2001-07-03	9.74	10.09	9.74	9.86	101088
2001-07-05	9.77	9.98	9.59	9.59	41470
2001-07-06	9.59	9.69	9.55	9.63	23760
2001-07-09	9.54	10.23	9.54	10.17	208007
2001-07-10	10.10	10.18	9.93	10.00	106148
2001-07-11	10.00	10.00	9.41	9.41	47630
2001-07-12	9.41	9.65	9.35	9.55	79088
2001-07-13	9.45	10.27	9.45	10.22	81288
2001-07-16	10.22	10.27	10.10	10.10	59948
2001-07-17	10.11	10.27	9.91	10.27	51258
2001-07-18	10.27	10.28	10.05	10.05	54668
2001-07-19	10.09	10.55	9.94	10.55	139368
2001-07-20	10.55	10.91	10.45	10.89	73918
2001-07-23	10.80	10.86	10.59	10.64	45540
2001-07-24	10.68	10.68	10.48	10.55	56208
2001-07-25	10.45	10.47	10.00	10.18	37510
2001-07-26	10.18	10.18	9.91	10.05	80408
2001-07-27	10.05	10.07	9.95	9.96	25188
2001-07-30	9.96	10.68	9.80	10.68	113848
2001-07-31	10.68	10.91	10.55	10.73	183917
2001-08-01	10.73	10.73	10.41	10.45	100538
2001-08-02	10.41	10.59	10.37	10.59	75568
2001-08-03	10.55	10.55	10.27	10.46	85688
2001-08-06	10.41	10.77	10.32	10.68	32778
2001-08-07	10.73	11.36	10.71	11.25	499064
2001-08-08	11.45	11.45	10.88	10.93	164887
2001-08-09	10.95	11.00	10.68	10.93	127708
2001-08-10	10.91	11.21	10.82	10.82	141678
2001-08-13	10.71	10.77	10.36	10.41	124078
2001-08-14	10.44	10.95	10.41	10.95	95808
2001-08-15	10.91	11.45	10.73	11.45	141348
2001-08-16	11.55	11.90	11.55	11.70	91800
2001-08-17	11.55	11.70	11.30	11.53	32800
2001-08-20	11.53	11.68	11.29	11.55	26900
2001-08-21	11.60	11.68	11.25	11.44	31600
2001-08-22	11.54	11.84	11.40	11.84	39000
2001-08-23	11.84	12.20	11.65	11.70	85600
2001-08-24	11.65	12.55	11.50	12.10	93400
2001-08-27	12.15	12.15	11.60	11.65	46000
2001-08-28	11.70	11.95	11.65	11.70	54300
2001-08-29	11.75	12.05	11.50	11.95	82400
2001-08-30	11.90	11.97	11.21	11.34	67500
2001-08-31	11.34	11.51	10.90	10.95	70400
2001-09-04	10.95	11.50	10.95	11.43	52100
2001-09-05	11.38	11.42	11.06	11.30	69100
2001-09-06	10.95	11.20	10.72	11.06	67400
2001-09-07	11.01	11.04	10.83	11.02	26000
2001-09-10	11.00	11.20	10.80	11.20	46100
2001-09-17	10.50	10.50	9.90	9.92	61400
2001-09-18	9.85	10.40	9.65	9.70	36600
2001-09-19	9.65	10.00	9.50	9.70	76400
2001-09-20	9.60	9.60	8.90	9.21	72800
2001-09-21	8.75	9.20	8.74	9.12	128000
2001-09-24	9.25	9.70	9.25	9.63	39300
2001-09-25	9.60	9.85	9.50	9.60	42300
2001-09-26	9.70	10.20	9.70	10.01	31900
2001-09-27	10.01	10.80	10.01	10.80	52400
2001-09-28	10.40	12.20	10.40	12.20	135500
2001-10-01	12.10	12.10	11.12	11.40	62900
2001-10-02	11.40	11.55	11.35	11.52	249500
2001-10-03	11.44	11.85	11.40	11.85	147700
2001-10-04	11.90	11.90	11.00	11.09	59400
2001-10-05	11.09	11.20	10.97	11.20	47100
2001-10-08	11.29	11.55	10.82	11.00	88800
2001-10-09	10.90	11.00	10.75	10.75	78300
2001-10-10	10.75	11.20	10.75	11.05	121300
2001-10-11	11.05	11.08	11.00	11.05	118900
2001-10-12	11.85	12.00	11.51	11.64	144800
2001-10-15	11.64	11.90	11.40	11.90	107600
2001-10-16	11.95	12.00	11.75	11.95	56700
2001-10-17	11.95	11.98	11.31	11.31	38700
2001-10-18	11.35	11.74	11.00	11.50	41100
2001-10-19	11.30	12.00	11.30	11.76	51600
2001-10-22	11.86	11.87	11.45	11.85	71400
2001-10-23	11.90	11.95	11.87	11.87	31600
2001-10-24	11.85	11.93	11.85	11.85	25800
2001-10-25	11.85	11.92	11.65	11.88	61000
2001-10-26	11.78	11.90	11.60	11.84	52400
2001-10-29	11.84	11.84	10.98	11.15	49800
2001-10-30	11.20	11.55	10.90	11.55	45300
2001-10-31	11.60	11.78	11.30	11.55	55200
2001-11-01	11.55	11.95	11.25	11.94	28500
2001-11-02	11.94	12.20	11.65	11.65	97400
2001-11-05	11.61	11.64	11.20	11.60	29100
2001-11-06	11.65	12.00	11.61	12.00	35700
2001-11-07	11.98	12.25	11.80	12.25	161700
2001-11-08	12.50	13.25	12.40	13.00	254700
2001-11-09	13.05	13.09	12.77	12.90	50200
2001-11-12	13.00	13.25	12.70	12.96	99000
2001-11-13	13.00	13.10	12.76	13.07	141700
2001-11-14	13.00	14.05	12.90	13.85	271600
2001-11-15	13.85	14.00	13.51	13.75	211700
2001-11-16	13.75	14.30	13.61	13.65	219100
2001-11-19	13.65	13.85	13.60	13.85	100100
2001-11-20	13.95	14.20	13.87	13.95	134200
2001-11-21	13.90	14.13	13.85	14.02	69200
2001-11-23	14.12	14.15	13.88	13.98	45000
2001-11-26	14.00	14.29	13.95	14.06	174800
2001-11-27	14.16	14.21	13.85	13.87	117900
2001-11-28	13.90	14.35	13.50	13.50	205100
2001-11-29	13.43	14.05	13.15	14.05	168100
2001-11-30	14.05	14.30	13.90	14.05	252900
2001-12-03	14.15	14.15	13.70	13.98	148600
2001-12-04	14.00	14.25	14.00	14.20	61300
2001-12-05	14.20	14.74	14.05	14.74	205800
2001-12-06	14.74	14.90	14.10	14.90	100400
2001-12-07	14.91	15.10	14.85	15.08	127900
2001-12-10	15.09	15.09	14.66	14.85	94800
2001-12-11	14.85	14.91	14.41	14.48	136700
2001-12-12	14.40	14.58	14.30	14.40	138700
2001-12-13	14.40	15.08	14.40	14.80	128300
2001-12-14	14.81	14.95	14.52	14.95	107700
2001-12-17	14.85	15.04	14.37	15.04	175100
2001-12-18	15.04	15.10	13.89	15.00	111800
2001-12-19	14.50	14.68	14.10	14.45	158000
2001-12-20	14.48	14.68	14.00	14.25	141500
2001-12-21	14.30	14.95	14.00	14.35	157100
2001-12-24	14.20	14.22	13.95	14.22	15700
2001-12-26	14.32	14.85	14.30	14.70	41600
2001-12-27	14.70	14.70	14.22	14.35	80100
2001-12-28	14.35	14.47	14.21	14.40	63600
2001-12-31	14.43	15.20	14.17	15.00	234100
2002-01-02	15.00	15.00	14.28	14.50	108400
2002-01-03	14.65	15.15	14.63	15.12	415200
2002-01-04	15.20	15.49	15.00	15.10	221900
2002-01-07	15.04	15.04	14.45	14.60	118900
2002-01-08	14.65	14.65	13.75	14.30	150600
2002-01-09	14.35	14.59	14.29	14.38	58600
2002-01-10	14.45	14.45	13.91	14.34	62300
2002-01-11	14.34	14.60	14.33	14.43	86300
2002-01-14	14.12	14.99	14.01	14.65	209800
2002-01-15	14.65	15.00	14.65	14.95	187600
2002-01-16	14.70	14.75	14.40	14.65	91300
2002-01-17	14.65	14.90	14.41	14.85	56800
2002-01-18	14.80	15.05	14.67	14.90	180600
2002-01-22	14.90	14.98	14.32	14.50	131700
2002-01-23	14.53	14.55	14.10	14.40	178900
2002-01-24	14.45	14.50	14.28	14.38	109500
2002-01-25	14.40	14.60	14.35	14.57	62900
2002-01-28	14.65	15.02	14.58	14.95	196900
2002-01-29	15.00	15.70	14.96	15.53	288500
2002-01-30	15.40	15.61	15.32	15.51	126500
2002-01-31	15.55	15.78	15.50	15.72	119100
2002-02-01	15.78	16.00	15.68	15.72	241700
2002-02-04	15.71	15.72	14.70	15.10	253500
2002-02-05	15.10	15.44	15.09	15.29	269700
2002-02-06	15.40	16.60	15.32	16.60	677000
2002-02-07	16.65	16.92	16.40	16.55	432500
2002-02-08	16.50	16.84	16.38	16.72	112600
2002-02-11	16.50	17.80	16.50	17.45	664200
2002-02-12	17.40	17.50	17.25	17.32	240600
2002-02-13	17.35	17.80	17.35	17.50	174400
2002-02-14	17.40	17.84	16.76	16.77	183500
2002-02-15	16.87	17.65	16.25	17.30	189500
2002-02-19	17.50	17.52	16.75	16.99	153300
2002-02-20	16.94	17.10	16.62	16.69	153000
2002-02-21	16.80	17.18	16.80	17.10	284600
2002-02-22	17.10	17.19	16.82	17.13	93700
2002-02-25	17.23	18.44	17.18	18.44	617900
2002-02-26	18.45	18.70	18.30	18.31	407000
2002-02-27	18.31	18.70	17.45	18.50	261400
2002-02-28	18.45	18.95	18.20	18.85	369800
2002-03-01	18.89	19.50	18.89	19.18	452200
2002-03-04	19.35	19.59	19.22	19.40	241300
2002-03-05	19.15	19.15	17.89	18.38	525800
2002-03-06	18.40	18.95	17.95	18.70	312500
2002-03-07	18.60	18.72	18.15	18.50	185800
2002-03-08	18.50	18.61	18.18	18.48	170700
2002-03-11	18.38	18.45	17.75	17.95	480500
2002-03-12	17.25	17.76	17.18	17.70	191600
2002-03-13	17.70	18.28	17.70	18.11	197200
2002-03-14	18.15	18.30	17.23	17.43	97900
2002-03-15	17.05	17.31	17.00	17.28	115200
2002-03-18	17.26	17.85	17.14	17.70	191900
2002-03-19	17.75	18.50	17.73	18.38	153400
2002-03-20	18.00	18.23	17.75	17.80	105500
2002-03-21	17.80	17.80	17.10	17.17	197000
2002-03-22	17.18	17.25	16.60	16.86	171200
2002-03-25	16.87	16.90	16.10	16.50	207100
2002-03-26	16.50	16.90	16.50	16.90	157200
2002-03-27	16.90	17.13	16.60	16.65	295100
2002-03-28	16.65	16.80	16.56	16.75	181700
2002-04-01	16.70	16.70	15.90	16.25	197900
2002-04-02	16.22	16.35	16.14	16.24	329000
2002-04-03	16.20	17.45	16.19	17.35	157100
2002-04-04	17.80	18.20	17.25	17.80	227000
2002-04-05	17.80	18.24	17.80	17.90	162000
2002-04-08	17.90	18.30	17.75	18.21	108700
2002-04-09	18.22	18.88	18.22	18.51	141300
2002-04-10	18.51	19.31	18.51	19.12	148000
2002-04-11	19.13	19.45	19.12	19.21	149200
2002-04-12	19.15	19.37	18.83	19.26	261500
2002-04-15	19.36	19.36	18.50	18.80	175300
2002-04-16	18.80	19.25	18.65	19.20	130500
2002-04-17	19.22	19.84	19.00	19.65	259600
2002-04-18	19.70	19.70	19.09	19.23	86800
2002-04-19	19.35	19.69	19.33	19.55	232300
2002-04-22	19.55	19.76	19.46	19.75	136700
2002-04-23	19.83	20.01	19.77	19.95	299900
2002-04-24	19.95	20.09	19.85	19.97	172200
2002-04-25	19.98	20.10	19.89	20.00	140700
2002-04-26	20.00	20.41	19.80	20.00	230700
2002-04-29	20.00	20.05	19.54	19.98	114400
2002-04-30	19.90	20.60	19.20	19.20	362400
2002-05-01	19.25	19.30	18.70	18.92	411000
2002-05-02	18.91	19.24	18.60	19.20	333700
2002-05-03	19.30	19.80	19.30	19.80	130100
2002-05-06	19.80	19.99	19.50	19.52	117900
2002-05-07	19.27	19.90	19.27	19.72	67900
2002-05-08	19.80	19.99	19.65	19.79	264100
2002-05-09	19.75	19.83	19.40	19.55	100100
2002-05-10	19.55	19.55	18.96	19.15	96600
2002-05-13	19.15	19.32	18.80	19.10	94500
2002-05-14	19.05	19.73	18.76	19.73	84600
2002-05-15	19.73	19.93	19.63	19.78	120000
2002-05-16	19.80	19.81	19.00	19.15	75600
2002-05-17	18.90	18.97	18.59	18.91	156300
2002-05-20	18.95	19.05	18.70	19.05	49300
2002-05-21	18.95	19.20	18.75	18.90	81500
2002-05-22	18.85	18.85	18.12	18.30	73100
2002-05-23	18.30	19.35	18.16	19.25	97200
2002-05-24	19.18	19.70	18.67	19.20	112100
2002-05-28	19.20	19.20	18.22	18.50	88800
2002-05-29	18.45	18.55	17.70	17.85	103100
2002-05-30	18.10	18.12	17.53	17.83	52900
2002-05-31	17.75	18.75	17.30	17.30	144100
2002-06-03	17.29	18.15	17.29	18.00	131700
2002-06-04	17.90	17.94	17.07	17.12	53700
2002-06-05	16.95	18.00	16.95	17.90	110500
2002-06-06	17.85	17.85	17.20	17.30	96800
2002-06-07	17.35	17.80	17.11	17.61	95200
2002-06-10	17.46	18.04	17.40	17.60	108100
2002-06-11	17.35	18.13	17.35	17.96	97600
2002-06-12	17.85	18.10	17.50	17.90	87400
2002-06-13	17.85	18.10	17.15	17.23	62900
2002-06-14	17.15	17.40	16.60	17.06	136600
2002-06-17	17.10	18.02	16.96	17.94	94400
2002-06-18	17.85	18.25	17.55	17.80	112200
2002-06-19	17.72	18.11	17.50	17.90	93000
2002-06-20	18.05	18.40	17.92	18.26	77000
2002-06-21	18.50	18.75	18.30	18.75	221100
2002-06-24	18.75	19.00	18.65	18.95	182100
2002-06-25	19.00	19.34	18.25	18.40	250700
2002-06-26	18.25	18.40	18.00	18.00	201100
2002-06-27	17.70	18.00	17.40	17.85	260700
2002-06-28	18.05	18.25	17.95	18.10	208900
2002-07-01	18.20	18.25	17.52	17.85	120300
2002-07-02	17.95	17.95	17.45	17.63	61200
2002-07-03	17.58	17.82	17.20	17.60	75000
2002-07-05	17.50	18.22	17.50	18.03	25500
2002-07-08	17.98	18.55	17.75	18.30	72000
2002-07-09	18.05	18.47	17.82	18.40	93600
2002-07-10	18.04	18.15	17.75	17.80	75600
2002-07-11	17.84	17.84	17.35	17.35	75800
2002-07-12	17.30	17.80	17.07	17.20	73400
2002-07-15	17.18	17.18	16.01	16.35	62800
2002-07-16	16.30	16.30	15.75	16.15	83000
2002-07-17	16.10	16.47	15.50	16.42	63200
2002-07-18	16.40	16.75	15.70	15.70	62100
2002-07-19	15.45	15.50	14.90	15.05	83800
2002-07-22	15.01	15.19	14.07	14.70	74300
2002-07-23	14.65	14.65	13.98	14.05	75700
2002-07-24	13.30	15.14	13.17	15.05	151000
2002-07-25	15.00	15.20	14.38	14.93	79800
2002-07-26	14.99	15.00	14.58	14.99	29300
2002-07-29	15.05	15.67	15.05	15.44	66200
2002-07-30	15.28	15.88	14.90	15.70	51400
2002-07-31	15.80	15.80	15.05	15.10	71600
2002-08-01	15.18	15.75	15.10	15.34	140100
2002-08-02	15.34	15.34	12.01	12.91	502600
2002-08-05	12.95	13.25	12.58	13.04	146400
2002-08-06	13.25	13.70	13.20	13.44	258800
2002-08-07	13.54	13.54	12.92	12.97	152600
2002-08-08	12.67	13.74	12.67	13.48	120200
2002-08-09	13.48	13.64	13.16	13.17	67900
2002-08-12	13.07	13.73	13.00	13.59	91900
2002-08-13	13.49	13.59	12.85	12.85	96600
2002-08-14	12.95	13.10	11.55	11.79	366100
2002-08-15	11.84	11.85	11.08	11.09	557200
2002-08-16	11.19	11.60	11.06	11.45	221800
2002-08-19	11.45	12.25	11.45	11.90	149200
2002-08-20	12.00	12.03	11.60	11.86	152400
2002-08-21	11.96	12.64	11.81	12.50	286800
2002-08-22	12.60	13.00	12.38	12.51	352300
2002-08-23	12.42	12.50	12.02	12.08	164600
2002-08-26	12.10	12.14	11.70	11.70	185900
2002-08-27	11.95	12.10	11.78	11.98	134100
2002-08-28	11.93	11.96	11.50	11.78	109200
2002-08-29	11.75	11.80	11.28	11.37	319600
2002-08-30	11.40	11.80	11.40	11.70	135900
2002-09-03	11.35	11.40	11.05	11.30	118500
2002-09-04	11.20	11.40	10.93	11.09	269600
2002-09-05	11.00	11.52	10.97	10.97	204100
2002-09-06	11.05	11.51	10.95	11.40	156200
2002-09-09	11.25	11.85	11.25	11.80	361000
2002-09-10	11.85	12.10	11.80	12.00	255600
2002-09-11	12.03	12.12	11.96	11.98	72400
2002-09-12	11.98	12.00	11.78	11.81	59400
2002-09-13	11.80	12.00	11.73	11.97	72200
2002-09-16	12.07	12.13	11.70	11.70	96000
2002-09-17	11.70	11.90	11.63	11.70	104500
2002-09-18	11.65	11.70	11.11	11.15	261400
2002-09-19	11.05	11.30	11.01	11.15	95000
2002-09-20	11.30	11.33	10.85	10.85	162800
2002-09-23	10.95	11.12	10.80	11.07	107700
2002-09-24	11.10	11.25	10.98	11.12	172100
2002-09-25	11.20	11.30	11.16	11.21	273500
2002-09-26	11.30	11.45	11.00	11.20	121800
2002-09-27	11.20	11.34	11.10	11.15	143900
2002-09-30	11.10	11.11	10.54	10.65	407000
2002-10-01	10.65	11.07	10.53	10.90	111400
2002-10-02	10.85	11.15	10.60	10.60	211700
2002-10-03	10.60	11.05	10.51	10.51	82700
2002-10-04	10.54	10.75	10.11	10.43	74800
2002-10-07	10.37	10.40	10.20	10.30	61300
2002-10-08	10.20	10.69	10.20	10.51	74900
2002-10-09	10.45	10.65	10.24	10.36	88400
2002-10-10	10.30	10.52	10.24	10.27	76300
2002-10-11	10.27	11.00	10.27	10.60	95700
2002-10-14	10.55	10.57	10.27	10.54	60900
2002-10-15	10.57	11.07	10.57	10.95	62300
2002-10-16	10.90	11.08	10.68	10.91	54500
2002-10-17	11.01	11.60	10.80	11.00	95700
2002-10-18	11.10	11.10	10.55	10.85	65400
2002-10-21	10.75	11.32	10.75	11.29	25100
2002-10-22	11.29	11.29	10.87	10.95	62300
2002-10-23	10.95	11.31	10.78	11.25	54900
2002-10-24	11.32	11.48	11.02	11.13	45200
2002-10-25	11.15	11.43	10.84	11.31	60500
2002-10-28	11.34	11.39	11.14	11.30	70100
2002-10-29	11.30	11.52	11.23	11.52	63700
2002-10-30	11.50	11.70	11.45	11.55	138700
2002-10-31	11.60	11.69	11.40	11.55	43000
2002-11-01	11.60	11.87	11.52	11.65	84100
2002-11-04	11.65	11.93	11.63	11.85	58400
2002-11-05	11.93	11.99	11.58	11.71	69400
2002-11-06	11.75	12.75	11.51	12.75	234000
2002-11-07	12.66	13.07	12.21	12.93	116200
2002-11-08	12.88	13.06	12.70	12.98	112100
2002-11-11	12.90	12.90	12.11	12.12	108300
2002-11-12	12.13	12.44	11.90	12.09	163300
2002-11-13	12.19	12.27	12.00	12.11	91200
2002-11-14	12.20	12.45	12.20	12.45	91700
2002-11-15	12.42	12.70	12.30	12.47	55500
2002-11-18	12.57	12.74	12.20	12.38	79400
2002-11-19	12.35	12.71	12.10	12.15	80900
2002-11-20	12.05	12.28	11.95	12.28	100600
2002-11-21	12.38	12.52	12.15	12.48	63200
2002-11-22	12.58	12.58	12.30	12.40	68900
2002-11-25	12.45	12.75	12.45	12.70	80300
2002-11-26	12.70	12.70	12.42	12.55	50800
2002-11-27	12.58	12.64	12.50	12.60	106500
2002-11-29	12.65	12.65	12.45	12.45	48800
2002-12-02	12.55	12.65	12.50	12.60	68700
2002-12-03	12.52	12.80	12.52	12.60	69600
2002-12-04	12.60	12.88	12.55	12.72	117300
2002-12-05	12.75	12.85	12.70	12.80	82200
2002-12-06	12.72	12.80	12.50	12.68	115800
2002-12-09	12.58	12.67	12.40	12.55	161600
2002-12-10	12.52	13.04	12.52	13.04	109000
2002-12-11	12.94	13.60	12.85	13.30	165600
2002-12-12	13.30	13.79	13.30	13.55	123600
2002-12-13	13.45	13.47	13.21	13.25	68100
2002-12-16	13.25	13.69	13.25	13.50	87700
2002-12-17	13.50	13.68	13.50	13.52	76300
2002-12-18	13.50	13.53	12.98	13.13	166500
2002-12-19	13.12	13.35	13.12	13.25	38200
2002-12-20	13.34	13.48	13.25	13.42	105500
2002-12-23	13.35	13.55	13.25	13.50	80300
2002-12-24	13.40	13.40	13.26	13.35	31200
2002-12-26	13.35	13.60	13.20	13.42	44600
2002-12-27	13.52	13.52	13.22	13.25	49500
2002-12-30	13.30	13.60	13.20	13.60	87200
2002-12-31	13.55	13.86	13.11	13.62	115900
2003-01-02	13.62	14.14	13.56	14.14	58200
2003-01-03	14.20	14.48	13.87	14.20	143600
2003-01-06	14.45	14.49	13.75	13.75	248900
2003-01-07	13.71	13.71	13.33	13.70	111200
2003-01-08	13.65	14.00	13.65	13.82	107300
2003-01-09	13.78	14.16	13.78	13.95	86400
2003-01-10	13.95	14.11	13.77	13.79	104400
2003-01-13	13.85	14.24	13.80	14.01	66300
2003-01-14	13.95	14.07	13.90	14.00	146800
2003-01-15	13.90	14.12	13.80	13.88	113000
2003-01-16	13.80	13.90	13.52	13.77	145900
2003-01-17	13.67	13.96	13.67	13.90	78600
2003-01-21	13.85	13.89	13.60	13.78	128200
2003-01-22	13.63	13.85	13.57	13.85	106200
2003-01-23	13.75	13.90	13.60	13.88	100800
2003-01-24	13.93	14.00	13.70	13.80	87300
2003-01-27	13.70	13.76	13.05	13.22	142700
2003-01-28	13.28	13.41	13.05	13.32	62500
2003-01-29	13.37	13.51	13.03	13.45	62900
2003-01-30	13.55	13.55	13.00	13.00	42500
2003-01-31	13.00	13.71	13.00	13.52	100100
2003-02-03	13.62	13.65	13.40	13.65	93400
2003-02-04	13.55	13.93	13.45	13.73	126900
2003-02-05	13.73	13.80	13.29	13.34	135600
2003-02-06	13.30	13.49	13.25	13.30	179600
2003-02-07	13.28	13.28	12.86	12.90	73700
2003-02-10	12.85	13.32	12.76	13.21	59800
2003-02-11	13.20	13.41	12.90	13.05	67700
2003-02-12	13.15	13.30	13.10	13.28	80400
2003-02-13	13.27	13.32	13.15	13.26	68700
2003-02-14	13.26	13.30	12.98	13.20	80400
2003-02-18	13.00	13.25	12.82	13.15	79200
2003-02-19	13.15	13.18	12.93	13.00	44600
2003-02-20	13.00	13.05	12.95	12.95	20700
2003-02-21	13.00	13.27	12.90	13.18	79800
2003-02-24	13.20	13.34	13.00	13.02	87600
2003-02-25	13.02	13.07	12.89	13.04	84800
2003-02-26	12.99	12.99	12.60	12.63	95000
2003-02-27	12.73	12.95	12.50	12.94	40900
2003-02-28	13.04	13.20	12.84	13.10	68400
2003-03-03	13.15	13.41	13.08	13.34	76500
2003-03-04	13.24	13.24	12.90	13.02	50300
2003-03-05	13.00	13.10	12.80	12.88	37300
2003-03-06	12.85	12.98	12.80	12.90	46300
2003-03-07	12.90	13.15	12.80	13.02	84000
2003-03-10	12.95	12.95	12.20	12.40	88400
2003-03-11	12.40	12.50	12.29	12.40	38900
2003-03-12	12.30	12.82	12.30	12.72	71400
2003-03-13	12.72	13.14	12.66	13.07	66800
2003-03-14	13.07	13.25	12.92	13.25	92600
2003-03-17	13.20	13.30	13.01	13.15	71100
2003-03-18	13.10	13.20	12.93	13.20	73400
2003-03-19	13.15	13.27	13.03	13.19	73200
2003-03-20	13.12	13.15	13.00	13.15	47600
2003-03-21	13.15	13.43	13.05	13.30	99400
2003-03-24	12.80	12.99	12.57	12.98	118800
2003-03-25	12.80	13.15	12.75	13.15	106800
2003-03-26	13.05	13.30	12.99	13.17	91700
2003-03-27	13.07	13.20	12.93	13.18	67700
2003-03-28	13.10	13.21	13.02	13.08	62700
2003-03-31	12.98	13.24	12.85	12.90	100700
2003-04-01	12.90	13.29	12.85	13.24	128900
2003-04-02	13.30	13.75	13.30	13.68	88700
2003-04-03	13.70	14.00	13.70	13.74	104900
2003-04-04	13.69	13.77	13.56	13.65	59700
2003-04-07	13.75	13.90	13.70	13.76	108200
2003-04-08	13.71	13.78	13.59	13.66	103300
2003-04-09	13.63	13.86	13.56	13.63	110200
2003-04-10	13.60	13.68	13.37	13.60	39800
2003-04-11	13.70	13.70	13.30	13.65	46500
2003-04-14	13.65	13.70	13.45	13.70	35500
2003-04-15	13.70	13.84	13.61	13.84	65900
2003-04-16	13.89	13.94	13.55	13.66	41300
2003-04-17	13.65	13.65	13.50	13.59	139200
2003-04-21	13.58	13.65	13.40	13.62	143900
2003-04-22	13.53	13.74	13.50	13.70	169600
2003-04-23	13.70	13.92	13.69	13.81	59600
2003-04-24	13.86	14.45	13.82	13.97	93500
2003-04-25	13.87	14.15	13.61	13.70	63400
2003-04-28	13.72	14.08	13.72	13.99	59200
2003-04-29	13.84	14.02	13.45	13.57	130600
2003-04-30	13.52	13.62	13.39	13.62	177000
2003-05-01	13.80	14.05	13.77	13.77	243100
2003-05-02	13.82	14.15	13.81	13.95	137800
2003-05-05	13.95	13.97	13.61	13.65	188400
2003-05-06	13.75	14.07	13.74	13.95	182400
2003-05-07	13.95	14.14	13.90	14.05	93600
2003-05-08	14.05	14.15	13.96	13.96	44300
2003-05-09	13.97	14.26	13.97	14.25	56400
2003-05-12	14.00	14.48	14.00	14.44	139000
2003-05-13	14.34	14.34	13.90	14.20	114500
2003-05-14	14.35	14.65	14.20	14.65	128300
2003-05-15	14.65	14.95	14.65	14.76	173400
2003-05-16	14.75	14.79	14.60	14.65	176400
2003-05-19	14.65	14.95	13.95	14.63	137400
2003-05-20	14.75	14.98	14.67	14.77	111400
2003-05-21	14.72	14.75	14.40	14.47	104000
2003-05-22	14.32	14.59	14.32	14.54	77700
2003-05-23	14.54	14.66	14.50	14.55	35700
2003-05-27	14.55	15.05	14.50	14.95	121800
2003-05-28	15.00	15.05	14.71	14.84	69700
2003-05-29	14.89	15.13	14.89	15.05	84800
2003-05-30	15.10	15.46	15.10	15.38	48600
2003-06-02	15.40	15.46	15.12	15.28	42500
2003-06-03	15.20	15.23	15.05	15.10	107700
2003-06-04	15.15	15.35	15.15	15.22	74500
2003-06-05	15.28	15.44	15.00	15.11	98200
2003-06-06	15.21	15.30	15.17	15.20	46600
2003-06-09	15.25	15.33	15.18	15.20	79300
2003-06-10	15.20	15.30	15.20	15.25	60100
2003-06-11	15.22	15.33	15.17	15.30	51800
2003-06-12	15.30	15.50	15.21	15.43	115400
2003-06-13	15.43	15.43	15.26	15.32	79900
2003-06-16	15.32	15.62	15.30	15.53	116700
2003-06-17	15.53	15.87	15.50	15.81	170500
2003-06-18	15.75	16.08	15.71	16.06	235400
2003-06-19	16.06	16.35	16.05	16.18	129400
2003-06-20	16.15	16.30	16.15	16.21	237800
2003-06-23	16.15	16.16	15.95	16.00	245300
2003-06-24	16.01	16.10	15.90	16.02	328900
2003-06-25	16.03	16.08	15.90	15.98	206700
2003-06-26	16.08	16.30	15.88	16.30	140000
2003-06-27	16.30	16.55	16.13	16.27	72400
2003-06-30	16.27	16.27	15.91	16.00	255500
2003-07-01	16.05	16.08	15.75	15.95	221200
2003-07-02	16.00	16.40	15.98	16.40	80900
2003-07-03	16.25	16.38	16.00	16.02	19700
2003-07-07	16.07	16.34	16.07	16.21	218300
2003-07-08	16.32	16.58	16.21	16.57	111100
2003-07-09	16.45	16.78	16.22	16.75	142600
2003-07-10	16.75	16.75	16.38	16.51	47400
2003-07-11	16.36	16.48	15.90	16.11	152300
2003-07-14	16.20	16.42	16.10	16.30	69900
2003-07-15	16.23	17.20	16.23	17.15	2514700
2003-07-16	17.30	17.80	17.29	17.80	828200
2003-07-17	17.80	17.80	17.20	17.25	213000
2003-07-18	17.35	17.49	16.72	17.49	380400
2003-07-21	17.49	17.50	17.03	17.20	153700
2003-07-22	17.06	17.15	16.89	17.10	251800
2003-07-23	17.25	17.32	17.00	17.30	96500
2003-07-24	17.15	17.40	17.01	17.14	109900
2003-07-25	17.02	17.58	17.01	17.15	109200
2003-07-28	17.25	17.74	17.19	17.61	247000
2003-07-29	17.62	17.79	17.50	17.77	57900
2003-07-30	17.77	17.77	17.06	17.60	565700
2003-07-31	17.65	17.92	17.40	17.90	411400
2003-08-01	17.95	18.00	17.35	17.40	149100
2003-08-04	17.50	17.50	17.10	17.25	76500
2003-08-05	17.26	17.35	17.17	17.26	221400
2003-08-06	17.22	17.30	17.00	17.06	95100
2003-08-07	17.16	17.75	16.92	17.72	100100
2003-08-08	17.62	17.64	17.36	17.47	90200
2003-08-11	17.48	17.70	17.41	17.62	160700
2003-08-12	17.72	18.11	17.71	17.95	142200
2003-08-13	18.00	18.00	17.67	17.83	166300
2003-08-14	17.84	17.95	17.57	17.95	90600
2003-08-15	18.00	18.25	17.94	18.11	34700
2003-08-18	18.15	18.42	18.11	18.42	130000
2003-08-19	18.48	18.61	18.42	18.58	216500
2003-08-20	18.58	18.95	18.48	18.58	102600
2003-08-21	18.65	18.88	18.49	18.85	591400
2003-08-22	18.85	18.92	18.45	18.45	312900
2003-08-25	18.30	18.79	18.30	18.73	354500
2003-08-26	18.75	18.85	18.55	18.85	340200
2003-08-27	18.80	18.90	18.43	18.80	251900
2003-08-28	18.70	18.75	18.50	18.65	188300
2003-08-29	18.69	18.95	18.60	18.85	131700
2003-09-02	18.90	19.21	18.73	19.10	438100
2003-09-03	19.10	19.15	18.73	18.85	479800
2003-09-04	18.90	19.09	18.90	18.90	174400
2003-09-05	18.92	19.14	18.68	19.13	261100
2003-09-08	19.03	19.15	18.70	18.73	173300
2003-09-09	18.73	19.10	18.69	18.73	146900
2003-09-10	18.68	18.68	18.22	18.36	215600
2003-09-11	18.40	18.65	18.19	18.64	432100
2003-09-12	18.56	18.69	18.15	18.60	169700
2003-09-15	18.68	18.85	18.40	18.60	224900
2003-09-16	18.50	18.68	18.25	18.62	233800
2003-09-17	18.62	19.07	18.52	19.06	221900
2003-09-18	19.08	19.14	18.84	19.11	240100
2003-09-19	18.95	19.09	18.55	18.55	237800
2003-09-22	18.55	18.57	18.12	18.34	157000
2003-09-23	18.34	18.50	18.15	18.47	125100
2003-09-24	18.40	18.44	18.19	18.30	152400
2003-09-25	18.32	18.32	17.79	17.79	139800
2003-09-26	17.89	17.90	17.65	17.75	105300
2003-09-29	17.85	18.00	17.61	17.93	128100
2003-09-30	17.88	18.16	17.69	17.96	180100
2003-10-01	18.00	18.57	17.98	18.50	154500
2003-10-02	18.60	18.60	18.17	18.30	111100
2003-10-03	18.35	18.81	18.35	18.75	95500
2003-10-06	18.67	18.72	18.40	18.68	296600
2003-10-07	18.73	19.08	18.61	19.08	79100
2003-10-08	19.00	19.02	18.75	18.80	247600
2003-10-09	18.90	19.40	18.87	19.19	93200
2003-10-10	19.35	19.50	19.19	19.42	129300
2003-10-13	19.50	19.91	19.48	19.84	141700
2003-10-14	19.94	19.94	19.49	19.88	110200
2003-10-15	19.92	19.92	19.50	19.68	95500
2003-10-16	19.72	19.95	19.65	19.88	91300
2003-10-17	19.95	20.03	19.80	20.00	357200
2003-10-20	19.80	20.30	19.80	19.90	162700
2003-10-21	19.91	20.00	19.71	19.75	45500
2003-10-22	19.78	19.78	19.25	19.31	113300
2003-10-23	19.31	19.45	19.08	19.20	116900
2003-10-24	19.25	19.25	18.75	18.98	107900
2003-10-27	19.00	19.34	18.94	19.26	74400
2003-10-28	19.30	19.55	19.28	19.55	133000
2003-10-29	19.55	19.70	19.40	19.62	92000
2003-10-30	19.62	19.90	19.50	19.62	53700
2003-10-31	19.52	19.90	19.35	19.35	63700
2003-11-03	19.40	19.58	19.34	19.50	171200
2003-11-04	19.30	19.89	19.30	19.80	120900
2003-11-05	19.88	20.30	19.29	20.06	142200
2003-11-06	20.05	21.18	20.00	20.88	227800
2003-11-07	20.65	20.89	20.37	20.71	129700
2003-11-10	20.75	20.75	20.31	20.44	166400
2003-11-11	20.44	20.44	19.80	19.87	159000
2003-11-12	19.97	20.28	19.97	20.14	158900
2003-11-13	20.20	20.20	20.03	20.10	94300
2003-11-14	20.13	20.14	19.62	19.65	125800
2003-11-17	19.80	19.80	19.00	19.33	270900
2003-11-18	19.45	19.60	19.29	19.35	166900
2003-11-19	19.45	19.49	19.21	19.42	161500
2003-11-20	19.42	19.42	19.19	19.25	120000
2003-11-21	19.40	19.47	19.12	19.30	75800
2003-11-24	19.45	19.91	19.45	19.80	105200
2003-11-25	19.95	19.95	19.75	19.78	62800
2003-11-26	19.98	20.00	19.60	19.74	69300
2003-11-28	19.80	19.84	19.52	19.52	33500
2003-12-01	19.72	19.90	19.72	19.85	150200
2003-12-02	19.90	19.90	19.44	19.53	122800
2003-12-03	19.78	19.88	19.61	19.62	88300
2003-12-04	19.67	19.88	19.50	19.78	159100
2003-12-05	19.83	19.95	19.78	19.81	208000
2003-12-08	19.71	20.00	19.71	19.96	90600
2003-12-09	19.98	19.98	19.46	19.50	105100
2003-12-10	19.50	19.50	18.92	19.14	187500
2003-12-11	19.14	19.45	19.07	19.40	79300
2003-12-12	19.48	19.99	19.30	19.99	107100
2003-12-15	20.20	20.20	20.00	20.06	213000
2003-12-16	20.00	20.04	19.70	20.03	105600
2003-12-17	19.90	19.95	19.72	19.95	58500
2003-12-18	19.90	20.06	19.60	19.87	83400
2003-12-19	19.98	20.19	19.78	20.17	187500
2003-12-22	20.10	20.28	19.93	20.28	75800
2003-12-23	20.15	20.65	20.05	20.65	121400
2003-12-24	20.75	20.75	20.25	20.25	39100
2003-12-26	20.35	20.45	20.28	20.30	16700
2003-12-29	20.45	20.90	20.39	20.81	138900
2003-12-30	20.93	20.93	20.61	20.83	64400
2003-12-31	20.85	20.85	20.25	20.26	112200
2004-01-02	20.50	20.84	20.45	20.60	56900
2004-01-05	20.83	20.83	20.38	20.67	122600
2004-01-06	20.75	20.84	20.62	20.69	92700
2004-01-07	20.80	20.85	20.57	20.65	75000
2004-01-08	20.75	20.80	20.32	20.33	160100
2004-01-09	20.38	20.40	19.71	19.71	275000
2004-01-12	19.81	20.03	19.73	20.03	105800
2004-01-13	19.99	20.09	19.80	19.99	211000
2004-01-14	19.98	20.85	19.91	20.84	243400
2004-01-15	20.84	21.70	20.73	21.64	380400
2004-01-16	21.85	22.10	21.71	22.00	298400
2004-01-20	22.25	22.30	22.13	22.25	228100
2004-01-21	22.45	22.53	22.30	22.39	150500
2004-01-22	22.39	22.40	21.91	21.93	202700
2004-01-23	22.17	22.39	22.06	22.36	139800
2004-01-26	22.40	22.41	22.02	22.08	142100
2004-01-27	22.27	22.32	22.07	22.27	115900
2004-01-28	22.37	22.39	21.95	21.99	90200
2004-01-29	22.10	22.20	21.90	21.93	172600
2004-01-30	22.00	22.00	21.59	21.80	154800
2004-02-02	22.01	22.21	21.87	22.13	152700
2004-02-03	22.25	22.45	21.98	21.98	111100
2004-02-04	22.08	22.10	21.44	21.44	152600
2004-02-05	21.59	22.24	21.59	22.20	162000
2004-02-06	22.21	22.79	22.21	22.70	122600
2004-02-09	22.80	22.84	22.30	22.34	121400
2004-02-10	22.50	22.70	22.25	22.60	409400
2004-02-11	22.60	22.80	22.40	22.80	120200
2004-02-12	22.80	22.84	22.16	22.20	133800
2004-02-13	22.10	22.66	22.10	22.60	106600
2004-02-17	22.70	23.26	22.50	23.20	117200
2004-02-18	23.35	23.43	22.72	22.75	216000
2004-02-19	22.78	22.84	22.53	22.53	109200
2004-02-20	22.70	23.05	22.35	22.92	110900
2004-02-23	22.80	22.80	22.45	22.65	174900
2004-02-24	22.65	22.75	22.45	22.70	103200
2004-02-25	22.60	22.65	22.16	22.22	220800
2004-02-26	22.27	22.44	22.05	22.38	457600
2004-02-27	22.40	22.55	22.31	22.48	212800
2004-03-01	22.65	22.91	22.63	22.75	211400
2004-03-02	22.55	22.88	22.50	22.88	274500
2004-03-03	22.88	22.94	22.59	22.87	165600
2004-03-04	22.95	23.00	22.67	22.99	91500
2004-03-05	22.85	23.00	22.78	22.95	96500
2004-03-08	22.98	23.05	22.65	22.71	121000
2004-03-09	22.71	22.80	22.30	22.46	82100
2004-03-10	22.56	22.69	21.85	21.91	106400
2004-03-11	21.80	21.80	21.31	21.54	116400
2004-03-12	21.35	21.75	21.20	21.74	182700
2004-03-15	21.74	21.74	21.15	21.34	238500
2004-03-16	21.44	21.60	20.85	21.41	162900
2004-03-17	21.55	21.68	21.38	21.50	221800
2004-03-18	21.40	21.57	21.07	21.41	119700
2004-03-19	21.50	21.65	21.20	21.20	160700
2004-03-22	21.25	21.30	21.00	21.14	181600
2004-03-23	21.30	21.46	21.15	21.43	125400
2004-03-24	21.25	21.34	21.00	21.00	144700
2004-03-25	21.15	21.52	21.15	21.38	143300
2004-03-26	21.48	21.48	21.35	21.42	108200
2004-03-29	21.45	21.60	21.42	21.60	134300
2004-03-30	21.50	21.50	21.23	21.50	197200
2004-03-31	21.60	21.81	21.21	21.60	282900
2004-04-01	21.85	22.40	21.84	22.20	196900
2004-04-02	22.40	23.02	22.39	22.63	145500
2004-04-05	22.70	22.85	22.27	22.54	178500
2004-04-06	22.48	22.70	22.32	22.53	205900
2004-04-07	22.65	22.65	22.40	22.56	157600
2004-04-08	22.56	22.67	22.09	22.29	142200
2004-04-12	22.40	22.51	22.25	22.25	361900
2004-04-13	22.30	22.30	21.84	21.84	148000
2004-04-14	21.94	22.06	21.64	22.04	73600
2004-04-15	22.00	22.16	21.77	22.12	144500
2004-04-16	22.22	22.22	21.90	22.14	110700
2004-04-19	22.15	22.15	21.42	21.95	233500
2004-04-20	22.00	22.22	21.20	21.27	181800
2004-04-21	21.42	21.85	21.37	21.50	128800
2004-04-22	21.50	22.46	21.40	22.22	112600
2004-04-23	22.42	22.42	21.63	21.99	62000
2004-04-26	21.90	22.05	21.53	21.65	82200
2004-04-27	21.70	21.74	21.49	21.57	167900
2004-04-28	21.59	21.59	20.68	20.68	147000
2004-04-29	20.75	21.53	20.52	21.53	294400
2004-04-30	21.45	22.26	21.45	21.95	321900
2004-05-03	22.25	22.78	21.92	22.78	386300
2004-05-04	22.95	22.99	22.22	22.45	155300
2004-05-05	22.52	22.84	22.41	22.50	161200
2004-05-06	22.45	22.54	22.01	22.29	385800
2004-05-07	22.32	22.42	21.75	21.80	263900
2004-05-10	21.75	21.76	21.22	21.65	202600
2004-05-11	21.85	21.97	21.56	21.96	145700
2004-05-12	21.86	22.48	21.32	22.43	195400
2004-05-13	22.40	22.80	22.16	22.57	354200
2004-05-14	22.67	22.70	21.97	22.00	1395300
2004-05-17	21.87	21.87	21.40	21.43	157800
2004-05-18	21.63	21.89	21.55	21.83	197700
2004-05-19	22.03	22.25	21.50	21.60	168100
2004-05-20	21.70	22.30	21.67	22.30	190100
2004-05-21	22.40	22.59	22.25	22.44	99200
2004-05-24	22.44	22.85	22.40	22.50	80100
2004-05-25	22.54	23.00	22.48	22.95	184100
2004-05-26	22.95	22.98	22.62	22.98	62200
2004-05-27	23.00	23.15	22.51	22.95	126500
2004-05-28	23.05	23.35	22.87	23.28	84600
2004-06-01	23.29	23.31	22.48	22.85	132300
2004-06-02	22.95	23.22	22.81	22.95	166800
2004-06-03	23.05	23.05	22.65	22.70	61800
2004-06-04	22.80	23.02	22.63	22.65	80000
2004-06-07	22.80	23.18	22.80	23.00	260100
2004-06-08	23.00	23.15	22.90	22.90	103200
2004-06-09	23.00	23.11	22.90	23.06	213400
2004-06-10	23.09	23.16	22.60	22.84	113900
2004-06-14	22.84	22.89	22.25	22.35	112200
2004-06-15	22.42	23.00	22.42	22.70	95400
2004-06-16	22.85	22.85	21.98	22.15	166600
2004-06-17	22.16	22.16	21.80	22.00	273000
2004-06-18	22.00	22.00	21.70	21.70	337000
2004-06-21	21.75	21.90	21.66	21.78	189400
2004-06-22	21.85	21.90	21.35	21.90	127100
2004-06-23	22.00	22.08	21.49	21.76	289500
2004-06-24	21.80	22.32	21.75	22.00	108800
2004-06-25	22.15	22.44	21.85	21.85	238200
2004-06-28	22.05	22.61	22.05	22.22	109500
2004-06-29	22.18	22.65	22.15	22.21	156800
2004-06-30	22.25	22.75	22.25	22.28	179500
2004-07-01	22.38	22.59	22.04	22.04	136300
2004-07-02	22.08	22.48	22.02	22.27	101900
2004-07-06	22.31	22.31	21.73	21.92	132200
2004-07-07	22.05	22.75	21.57	21.59	167800
2004-07-08	21.62	21.76	21.32	21.40	140700
2004-07-09	21.45	21.51	21.19	21.24	59000
2004-07-12	21.24	21.26	21.08	21.22	138600
2004-07-13	21.22	21.34	21.10	21.28	91600
2004-07-14	21.20	21.29	21.00	21.14	132400
2004-07-15	21.04	21.69	21.04	21.42	168400
2004-07-16	21.41	21.70	21.19	21.49	136800
2004-07-19	21.40	21.55	21.20	21.47	82500
2004-07-20	21.35	21.97	21.07	21.93	175900
2004-07-21	21.83	22.23	21.61	21.62	141400
2004-07-22	21.72	21.72	21.15	21.17	110500
2004-07-23	21.05	21.30	21.01	21.04	66800
2004-07-26	21.05	21.08	20.46	20.66	144700
2004-07-27	20.68	20.77	20.54	20.68	111300
2004-07-28	20.75	20.84	20.44	20.60	122300
2004-07-29	20.70	21.20	20.70	21.09	132600
2004-07-30	21.00	21.20	20.65	20.97	179000
2004-08-02	20.90	21.20	20.80	21.10	79900
2004-08-03	21.05	21.35	20.85	20.99	122200
2004-08-04	21.00	21.10	20.69	20.89	197800
2004-08-05	20.92	20.94	20.44	20.54	115300
2004-08-06	20.54	20.56	20.00	20.18	146600
2004-08-09	20.18	20.35	19.88	20.29	149400
2004-08-10	20.28	20.35	20.00	20.14	157400
2004-08-11	20.14	20.15	19.90	20.00	284300
2004-08-12	20.00	20.08	19.87	19.99	222100
2004-08-13	20.00	20.20	19.92	19.96	145000
2004-08-16	19.96	20.01	19.95	20.00	221600
2004-08-17	20.00	20.00	19.71	19.90	256800
2004-08-18	19.90	20.00	19.85	19.98	178500
2004-08-19	19.96	19.96	19.88	19.90	182400
2004-08-20	19.85	19.99	19.80	19.94	141700
2004-08-23	19.90	19.99	19.69	19.75	158200
2004-08-24	19.90	20.09	19.89	19.95	141100
2004-08-25	19.95	19.95	19.76	19.95	98500
2004-08-26	20.00	20.00	19.83	19.92	74400
2004-08-27	20.00	20.18	19.72	20.00	112100
2004-08-30	19.95	19.99	19.82	19.88	68600
2004-08-31	19.90	20.08	19.85	20.02	166900
2004-09-01	19.95	21.00	19.92	19.97	203600
2004-09-02	20.00	20.10	19.94	20.09	179300
2004-09-03	20.09	20.37	20.09	20.32	54900
2004-09-07	20.32	20.75	20.32	20.75	243000
2004-09-08	20.70	21.00	20.47	20.50	73600
2004-09-09	20.65	21.00	20.65	20.91	98700
2004-09-10	20.85	21.23	20.70	21.11	72000
2004-09-13	21.15	21.62	21.10	21.36	111000
2004-09-14	21.36	21.45	21.04	21.45	61300
2004-09-15	21.30	21.40	20.95	21.18	85200
2004-09-16	21.25	21.60	21.07	21.48	85200
2004-09-17	21.70	21.70	21.31	21.35	63700
2004-09-20	21.40	21.50	21.26	21.29	85500
2004-09-21	21.35	21.79	21.33	21.74	119300
2004-09-22	21.64	21.64	20.91	20.92	78300
2004-09-23	20.82	21.20	20.82	21.15	72600
2004-09-24	21.15	21.36	20.86	20.87	100000
2004-09-27	20.90	20.93	20.45	20.66	87000
2004-09-28	20.62	21.22	20.60	21.15	80300
2004-09-29	21.10	21.30	20.86	21.13	103300
2004-09-30	21.15	21.35	21.02	21.10	124600
2004-10-01	21.10	21.99	21.05	21.88	165000
2004-10-04	21.94	22.02	21.72	21.91	167100
2004-10-05	22.00	22.00	21.46	21.55	142100
2004-10-06	21.50	22.02	21.50	22.02	92500
2004-10-07	22.04	22.23	21.71	21.72	96600
2004-10-08	21.62	21.96	21.58	21.58	134600
2004-10-11	21.50	21.78	21.50	21.65	69900
2004-10-12	21.60	21.77	21.27	21.40	77100
2004-10-13	21.60	21.74	21.24	21.30	71700
2004-10-14	21.28	21.43	21.14	21.18	48900
2004-10-15	21.19	21.83	21.19	21.54	85300
2004-10-18	21.45	21.80	21.39	21.63	112800
2004-10-19	21.60	21.78	21.12	21.12	52200
2004-10-20	21.20	21.39	21.07	21.34	66700
2004-10-21	21.34	21.66	21.20	21.66	141200
2004-10-22	21.56	21.78	21.01	21.02	110400
2004-10-25	21.10	21.76	20.86	21.75	144100
2004-10-26	21.70	22.00	21.41	21.88	119100
2004-10-27	22.05	22.50	21.80	22.49	160900
2004-10-28	22.50	22.50	22.00	22.50	85900
2004-10-29	22.52	22.65	22.08	22.25	110100
2004-11-01	22.30	22.45	22.00	22.38	112000
2004-11-02	22.32	22.89	22.30	22.35	91400
2004-11-03	22.55	23.00	22.55	22.93	116200
2004-11-04	23.00	24.40	22.77	24.05	1005800
2004-11-05	24.40	25.45	24.21	24.61	316600
2004-11-08	24.56	25.15	24.25	24.28	223700
2004-11-09	24.22	25.03	24.22	24.75	135200
2004-11-10	24.75	24.90	24.43	24.90	179600
2004-11-11	24.85	25.05	24.53	24.98	193000
2004-11-12	24.96	25.15	24.82	25.13	68900
2004-11-15	25.05	25.52	25.01	25.35	189000
2004-11-16	25.40	25.40	24.80	24.81	92000
2004-11-17	24.90	25.32	24.90	25.21	200400
2004-11-18	25.20	25.20	24.82	24.99	51500
2004-11-19	25.00	25.03	24.21	24.26	161200
2004-11-22	24.20	25.00	24.18	24.98	173100
2004-11-23	24.90	24.90	24.60	24.81	98700
2004-11-24	24.85	25.15	24.70	25.04	174000
2004-11-26	24.80	25.13	24.80	25.08	46300
2004-11-29	25.10	25.30	24.74	25.05	108300
2004-11-30	25.05	25.15	24.97	25.08	97800
2004-12-01	25.15	25.90	25.10	25.78	218800
2004-12-02	25.83	25.90	25.54	25.72	111500
2004-12-03	25.75	25.75	25.31	25.36	102300
2004-12-06	25.41	25.93	25.41	25.73	167800
2004-12-07	25.80	25.80	24.75	24.84	124000
2004-12-08	24.84	25.29	24.84	25.21	104700
2004-12-09	25.00	25.02	24.70	24.85	158600
2004-12-10	24.75	25.35	24.66	25.27	180900
2004-12-13	25.45	25.45	25.25	25.28	131600
2004-12-14	25.29	25.65	25.15	25.64	78500
2004-12-15	25.74	25.90	25.40	25.75	97200
2004-12-16	25.74	25.98	25.66	25.83	150700
2004-12-17	25.83	26.29	25.20	26.04	387300
2004-12-20	26.17	26.35	25.84	25.88	132800
2004-12-21	25.91	26.00	25.77	25.94	83100
2004-12-22	25.94	26.54	25.89	26.34	106500
2004-12-23	26.37	26.85	26.30	26.64	99100
2004-12-27	26.78	26.90	26.26	26.28	71500
2004-12-28	26.20	26.99	26.20	26.94	114900
2004-12-29	26.98	27.16	26.72	27.00	116000
2004-12-30	27.01	27.19	26.90	27.07	69200
2004-12-31	27.05	27.22	26.89	27.00	95900
2005-01-03	27.00	27.27	26.62	26.82	171000
2005-01-04	26.90	27.06	26.65	26.80	300900
2005-01-05	26.65	26.95	26.14	26.15	232400
2005-01-06	25.90	26.48	25.88	26.18	188700
2005-01-07	26.25	26.32	25.88	25.90	135000
2005-01-10	25.68	26.21	25.68	26.04	138000
2005-01-11	26.10	26.12	25.89	26.00	188100
2005-01-12	26.03	26.16	25.71	26.16	80100
2005-01-13	26.10	26.30	25.70	25.75	80900
2005-01-14	25.85	26.32	25.80	26.25	179200
2005-01-18	26.25	26.79	26.03	26.58	126800
2005-01-19	26.65	26.82	26.50	26.55	131100
2005-01-20	26.52	26.80	26.41	26.53	138500
2005-01-21	26.60	26.80	26.36	26.38	80800
2005-01-24	26.45	26.53	25.82	25.85	123200
2005-01-25	25.95	26.36	25.87	25.89	62600
2005-01-26	25.99	26.60	25.95	26.58	74800
2005-01-27	26.52	26.73	26.25	26.37	93000
2005-01-28	26.37	26.65	26.00	26.38	113100
2005-01-31	26.55	27.00	26.55	26.93	97300
2005-02-01	26.93	27.67	26.86	27.58	160100
2005-02-02	27.78	27.78	27.38	27.54	181600
2005-02-03	27.50	27.50	26.93	27.05	100400
2005-02-04	26.95	27.49	26.95	27.46	76200
2005-02-07	27.00	27.41	27.00	27.22	89800
2005-02-08	27.22	27.26	24.30	24.50	913700
2005-02-09	23.75	24.24	22.86	23.77	750700
2005-02-10	23.75	23.80	23.43	23.70	326300
2005-02-11	23.70	24.18	23.59	23.99	291800
2005-02-14	23.95	23.99	23.20	23.61	261800
2005-02-15	23.51	23.85	23.50	23.78	137300
2005-02-16	23.75	24.09	23.63	23.75	203900
2005-02-17	23.80	23.80	23.28	23.50	137500
2005-02-18	23.48	23.58	23.18	23.28	187800
2005-02-22	23.20	23.40	23.00	23.00	120300
2005-02-23	23.04	23.48	22.86	23.35	308000
2005-02-24	23.20	23.35	22.86	22.90	262700
2005-02-25	22.90	23.03	22.75	23.00	266700
2005-02-28	22.85	23.14	22.77	23.00	138100
2005-03-01	23.03	23.20	22.70	22.94	261200
2005-03-02	23.00	23.20	22.86	22.98	114200
2005-03-03	23.01	23.08	22.66	22.81	134300
2005-03-04	22.85	23.23	22.60	23.14	144700
2005-03-07	23.05	23.43	23.05	23.40	162500
2005-03-08	23.35	23.55	23.33	23.40	181500
2005-03-09	23.29	23.31	22.89	22.95	130200
2005-03-10	22.94	23.03	22.65	22.84	159400
2005-03-11	22.80	22.81	22.45	22.72	107300
2005-03-14	22.61	22.80	22.53	22.78	97700
2005-03-15	22.78	22.98	22.40	22.42	125800
2005-03-16	22.44	22.56	22.35	22.55	73200
2005-03-17	22.55	22.60	22.23	22.45	352600
2005-03-18	22.55	22.58	22.00	22.22	199900
2005-03-21	22.15	22.45	22.15	22.32	74600
2005-03-22	22.42	22.73	22.33	22.34	122000
2005-03-23	22.35	22.54	22.17	22.25	74600
2005-03-24	22.30	22.43	22.05	22.05	75800
2005-03-28	22.05	22.36	22.05	22.19	67600
2005-03-29	22.23	22.40	22.00	22.02	124400
2005-03-30	22.00	22.23	22.00	22.15	89300
2005-03-31	22.08	22.09	21.25	21.41	138900
2005-04-01	21.55	21.75	21.08	21.13	138500
2005-04-04	21.18	21.22	20.66	20.91	321400
2005-04-05	20.95	21.26	20.95	21.25	125400
2005-04-06	21.32	21.61	21.12	21.12	115800
2005-04-07	21.22	21.30	21.05	21.13	82600
2005-04-08	21.18	21.20	20.60	20.70	151000
2005-04-11	20.77	20.79	20.48	20.74	98400
2005-04-12	20.60	21.00	20.54	20.93	114700
2005-04-13	20.95	21.00	20.58	20.72	98000
2005-04-14	20.68	20.84	20.37	20.50	102800
2005-04-15	20.51	20.73	20.05	20.08	110400
2005-04-18	20.05	20.31	19.95	20.27	116400
2005-04-19	20.32	20.36	19.95	20.25	102700
2005-04-20	20.24	20.24	19.13	19.38	226100
2005-04-21	19.52	19.71	19.35	19.60	193300
2005-04-22	19.55	19.70	19.43	19.67	190800
2005-04-25	19.76	19.96	19.72	19.78	69400
2005-04-26	19.72	20.01	19.67	19.76	98200
2005-04-27	19.70	19.89	19.45	19.78	80500
2005-04-28	19.75	19.82	19.30	19.34	108600
2005-04-29	19.37	19.51	18.96	19.19	88500
2005-05-02	19.25	19.44	18.92	18.99	100400
2005-05-03	19.00	19.00	18.43	18.55	339400
2005-05-04	18.53	19.13	18.35	18.92	358300
2005-05-05	18.95	18.95	18.38	18.55	374800
2005-05-06	18.65	19.05	18.55	18.94	234000
2005-05-09	18.94	18.97	18.78	18.95	115700
2005-05-10	18.96	18.96	18.55	18.77	1428500
2005-05-11	18.65	18.85	18.38	18.71	304400
2005-05-12	18.79	18.82	18.59	18.62	293300
2005-05-13	18.63	18.75	18.40	18.45	246300
2005-05-16	18.45	18.74	18.45	18.55	96000
2005-05-17	18.57	18.94	18.36	18.73	256300
2005-05-18	18.82	19.47	18.82	19.22	159800
2005-05-19	19.37	19.69	19.32	19.67	318000
2005-05-20	19.62	19.90	19.35	19.86	760500
2005-05-23	19.90	19.98	19.77	19.78	295400
2005-05-24	19.70	19.87	19.68	19.80	120100
2005-05-25	19.78	19.78	19.48	19.52	396700
2005-05-26	19.47	20.00	19.47	19.87	247500
2005-05-27	19.87	19.95	19.68	19.85	223900
2005-05-31	19.87	20.10	19.87	19.93	315600
2005-06-01	19.93	20.05	19.91	20.01	202600
2005-06-02	20.00	20.57	19.95	20.47	281200
2005-06-03	20.47	20.50	19.79	19.91	167400
2005-06-06	20.00	20.14	19.91	19.99	247700
2005-06-07	20.08	20.17	19.90	19.93	273600
2005-06-08	20.00	20.13	19.99	20.06	244200
2005-06-09	20.00	20.20	19.94	20.09	164600
2005-06-10	20.10	20.40	20.10	20.30	105400
2005-06-13	20.32	20.67	20.31	20.67	164800
2005-06-14	20.72	21.49	20.72	21.37	248500
2005-06-15	21.46	21.62	21.29	21.36	204900
2005-06-16	21.40	21.74	21.40	21.74	160200
2005-06-17	22.07	22.20	21.87	22.07	270200
2005-06-20	22.05	22.20	21.96	22.07	174100
2005-06-21	22.08	22.75	22.08	22.48	316200
2005-06-22	22.50	22.57	22.00	22.10	142500
2005-06-23	22.11	22.19	21.55	21.76	132600
2005-06-24	21.77	21.77	21.16	21.40	309900
2005-06-27	21.40	21.56	21.17	21.50	250500
2005-06-28	21.56	22.22	21.56	22.06	275500
2005-06-29	22.12	22.50	22.03	22.05	399000
2005-06-30	22.04	22.41	22.04	22.20	409200
2005-07-01	22.22	22.65	22.22	22.46	237700
2005-07-05	22.42	23.44	22.41	23.43	382300
2005-07-06	23.41	23.59	23.38	23.51	227100
2005-07-07	23.32	23.85	23.24	23.82	164900
2005-07-08	23.90	25.00	23.88	24.97	271300
2005-07-11	25.00	25.30	24.99	25.27	221300
2005-07-12	25.27	25.69	25.22	25.52	232000
2005-07-13	25.50	25.72	25.25	25.59	206900
2005-07-14	25.72	25.97	25.37	25.71	181600
2005-07-15	25.68	25.71	25.18	25.31	147400
2005-07-18	25.31	25.45	25.25	25.32	174800
2005-07-19	25.37	25.80	25.23	25.80	98500
2005-07-20	25.67	25.83	25.37	25.83	168600
2005-07-21	25.86	25.90	25.19	25.53	166300
2005-07-22	25.55	25.84	25.43	25.80	117800
2005-07-25	25.80	25.99	25.32	25.37	162600
2005-07-26	25.36	25.55	25.28	25.50	367200
2005-07-27	25.55	25.84	25.35	25.73	144700
2005-07-28	25.79	26.33	25.79	26.30	217300
2005-07-29	26.26	26.32	25.83	25.85	174900
2005-08-01	25.90	26.33	25.85	26.17	169500
2005-08-02	26.20	26.25	24.65	24.69	340600
2005-08-03	24.75	25.52	24.04	24.13	617300
2005-08-04	24.20	24.20	23.52	23.65	624800
2005-08-05	23.60	23.60	23.01	23.44	279500
2005-08-08	23.44	23.73	23.44	23.57	256500
2005-08-09	23.60	23.75	23.34	23.59	181500
2005-08-10	23.69	24.03	23.63	23.90	252000
2005-08-11	23.85	24.10	23.54	23.82	229200
2005-08-12	23.75	24.13	23.50	23.82	154400
2005-08-15	23.80	24.30	23.60	24.15	143700
2005-08-16	24.10	24.10	23.49	23.82	165400
2005-08-17	23.84	24.86	23.63	24.55	500400
2005-08-18	24.65	24.73	24.50	24.50	276300
2005-08-19	24.60	24.76	24.57	24.72	201800
2005-08-22	24.87	24.96	24.35	24.54	201800
2005-08-23	24.54	24.75	24.20	24.52	183700
2005-08-24	24.60	24.78	24.23	24.46	240900
2005-08-25	24.60	24.75	24.02	24.42	137500
2005-08-26	24.49	24.49	23.75	24.16	149300
2005-08-29	23.92	24.85	23.87	24.74	216500
2005-08-30	24.74	25.04	24.56	25.04	193000
2005-08-31	25.04	25.72	25.04	25.64	288000
2005-09-01	25.65	26.01	25.65	25.77	202700
2005-09-02	25.82	25.99	25.78	25.98	167300
2005-09-06	25.97	26.08	25.80	25.94	221500
2005-09-07	25.93	26.23	25.80	26.19	285500
2005-09-08	26.10	26.33	26.05	26.33	178300
2005-09-09	26.37	26.55	26.33	26.55	153300
2005-09-12	26.35	26.78	26.31	26.52	152600
2005-09-13	26.36	26.36	25.31	25.59	309500
2005-09-14	25.70	25.96	25.60	25.68	199600
2005-09-15	25.70	25.93	25.70	25.87	76600
2005-09-16	26.05	26.41	25.90	26.32	268900
2005-09-19	26.23	26.23	25.58	25.90	183900
2005-09-20	25.97	26.11	25.41	25.70	304800
2005-09-21	25.70	25.70	24.40	24.63	372400
2005-09-22	24.50	24.64	24.33	24.47	327000
2005-09-23	24.22	24.83	23.97	24.58	249900
2005-09-26	24.40	24.84	24.40	24.65	148300
2005-09-27	24.73	24.99	24.55	24.98	187100
2005-09-28	24.98	24.98	24.62	24.80	177200
2005-09-29	24.70	24.70	23.95	24.14	350800
2005-09-30	24.15	24.83	23.87	24.60	225300
2005-10-03	24.60	24.75	24.30	24.50	182300
2005-10-04	24.50	24.50	23.85	24.16	308600
2005-10-05	24.15	24.34	23.95	24.02	316600
2005-10-06	24.03	24.16	23.63	23.90	353800
2005-10-07	23.97	24.04	23.41	23.50	257500
2005-10-10	23.61	23.78	23.16	23.24	130700
2005-10-11	23.40	23.60	23.00	23.01	145600
2005-10-12	23.01	23.08	22.52	22.91	209500
2005-10-13	22.92	23.08	22.63	22.96	136700
2005-10-14	23.10	23.10	22.39	23.00	172700
2005-10-17	22.90	23.09	22.54	23.07	95100
2005-10-18	22.98	23.07	22.68	22.95	137900
2005-10-19	22.75	23.64	22.61	23.64	167300
2005-10-20	23.46	23.63	22.73	22.99	229800
2005-10-21	23.07	23.39	22.96	23.00	113900
2005-10-24	23.05	23.66	22.88	23.66	112800
2005-10-25	22.50	22.51	21.11	21.71	1263400
2005-10-26	21.69	21.97	21.62	21.77	305000
2005-10-27	21.72	21.80	21.24	21.27	202100
2005-10-28	21.40	21.85	21.40	21.64	205200
2005-10-31	21.85	22.15	21.72	22.00	248300
2005-11-01	21.90	21.97	21.64	21.85	141200
2005-11-02	21.85	22.67	21.85	22.66	196100
2005-11-03	22.72	23.49	22.38	23.42	443600
2005-11-04	24.50	25.89	24.32	25.73	1038300
2005-11-07	25.79	25.99	25.16	25.20	337300
2005-11-08	25.10	25.10	24.46	24.80	247500
2005-11-09	24.90	25.32	24.49	24.96	232300
2005-11-10	24.97	25.26	24.65	25.05	277500
2005-11-11	25.05	25.22	24.86	25.06	146200
2005-11-14	25.08	25.11	24.45	24.74	322800
2005-11-15	24.76	25.44	24.49	24.74	246800
2005-11-16	24.80	24.82	24.30	24.60	178300
2005-11-17	24.69	25.07	24.56	25.05	208400
2005-11-18	25.43	25.47	25.11	25.32	237600
2005-11-21	25.26	25.38	25.11	25.24	323900
2005-11-22	25.15	25.37	25.10	25.19	457000
2005-11-23	25.04	25.10	24.84	24.90	314900
2005-11-25	24.96	25.17	24.90	25.07	126400
2005-11-28	25.00	25.09	24.35	24.51	338400
2005-11-29	24.70	24.95	24.36	24.52	221800
2005-11-30	24.55	24.75	24.28	24.36	254300
2005-12-01	24.50	24.85	24.50	24.76	350400
2005-12-02	24.70	24.78	24.35	24.62	228800
2005-12-05	24.51	24.62	24.13	24.33	181400
2005-12-06	24.33	24.65	24.15	24.34	146000
2005-12-07	24.32	24.63	24.30	24.51	191200
2005-12-08	24.53	24.61	24.31	24.37	139800
2005-12-09	24.34	24.52	24.21	24.50	140300
2005-12-12	24.59	24.60	24.19	24.50	152100
2005-12-13	24.48	24.60	24.35	24.41	118300
2005-12-14	24.47	24.67	24.30	24.52	159400
2005-12-15	24.50	24.56	24.06	24.20	208800
2005-12-16	24.21	24.30	24.10	24.10	280400
2005-12-19	24.20	24.20	23.45	23.72	160300
2005-12-20	23.72	24.10	23.70	24.00	118600
2005-12-21	24.15	24.26	23.72	24.02	102100
2005-12-22	24.10	24.20	23.76	24.18	103700
2005-12-23	24.28	24.28	24.00	24.08	71500
2005-12-27	24.08	24.08	23.75	23.78	117500
2005-12-28	23.83	23.97	23.75	23.85	83100
2005-12-29	23.85	24.00	23.75	23.88	84700
2005-12-30	23.88	23.88	23.70	23.81	106400
2006-01-03	23.90	24.11	23.53	24.01	152800
2006-01-04	24.07	24.41	24.01	24.32	345100
2006-01-05	24.32	24.41	24.19	24.28	133100
2006-01-06	24.35	24.44	23.98	24.22	98900
2006-01-09	24.30	24.55	24.12	24.21	140100
2006-01-10	24.21	24.54	24.12	24.54	141900
2006-01-11	24.54	24.54	24.10	24.20	121600
2006-01-12	24.24	24.29	24.06	24.10	133000
2006-01-13	24.01	24.15	23.97	24.02	116300
2006-01-17	23.80	23.96	23.38	23.95	259600
2006-01-18	23.75	24.14	23.70	24.12	194400
2006-01-19	24.01	24.18	23.80	24.12	190200
2006-01-20	24.23	24.23	23.72	23.87	187700
2006-01-23	23.93	24.06	23.58	23.85	143700
2006-01-24	23.90	24.00	23.72	23.88	180200
2006-01-25	23.96	23.96	23.47	23.52	220800
2006-01-26	23.65	24.09	23.56	23.98	177500
2006-01-27	23.99	24.22	23.92	24.10	107600
2006-01-30	24.10	24.33	23.88	23.90	269100
2006-01-31	23.90	23.90	23.28	23.60	303900
2006-02-01	23.60	24.03	23.60	23.84	206800
2006-02-02	23.76	23.76	22.87	23.14	361500
2006-02-03	23.14	23.32	21.91	23.29	636400
2006-02-06	23.20	23.60	23.14	23.46	320500
2006-02-07	23.53	23.53	23.01	23.09	402400
2006-02-08	23.03	23.36	22.86	23.31	362100
2006-02-09	23.27	23.27	22.86	22.94	260400
2006-02-10	23.00	23.82	22.92	23.53	1820700
2006-02-13	23.53	23.54	23.09	23.28	1466700
2006-02-14	23.30	23.31	22.84	23.00	450100
2006-02-15	23.05	23.43	22.96	23.26	328400
2006-02-16	23.25	23.33	22.73	22.99	299900
2006-02-17	23.05	23.26	22.66	23.15	217500
2006-02-21	23.15	23.36	22.92	22.98	271800
2006-02-22	23.06	23.19	22.90	23.06	256500
2006-02-23	23.10	23.50	23.06	23.45	201900
2006-02-24	23.50	24.15	23.37	24.11	249900
2006-02-27	24.10	24.36	24.10	24.26	194500
2006-02-28	24.25	24.25	23.45	23.52	257100
2006-03-01	23.52	24.01	23.26	23.99	427600
2006-03-02	24.01	24.10	23.59	23.82	273000
2006-03-03	23.77	23.81	23.57	23.60	177700
2006-03-06	22.65	23.67	22.65	23.54	156400
2006-03-07	23.54	23.54	23.09	23.12	181200
2006-03-08	23.12	23.29	23.00	23.19	156900
2006-03-09	23.27	23.61	23.22	23.60	202200
2006-03-10	23.62	24.37	23.61	24.37	240400
2006-03-13	24.37	24.50	24.01	24.03	162600
2006-03-14	23.94	24.29	23.82	23.99	104800
2006-03-15	24.07	24.75	23.97	24.63	141100
2006-03-16	24.64	24.95	24.38	24.63	214900
2006-03-17	24.88	25.53	24.75	25.24	554000
2006-03-20	25.24	25.24	24.76	25.00	141100
2006-03-21	24.92	25.08	24.29	24.32	132000
2006-03-22	24.32	24.65	24.19	24.62	73300
2006-03-23	24.54	24.60	24.34	24.44	59700
2006-03-24	24.51	24.98	24.47	24.98	158500
2006-03-27	25.00	25.07	24.80	24.92	115000
2006-03-28	24.86	24.92	24.00	24.43	352400
2006-03-29	24.53	24.95	24.27	24.89	113400
2006-03-30	24.64	24.88	24.54	24.69	72900
2006-03-31	24.63	24.84	24.51	24.84	68900
2006-04-03	24.84	25.00	24.34	24.45	185500
2006-04-04	24.41	24.90	24.23	24.69	134900
2006-04-05	24.73	24.97	24.61	24.74	83200
2006-04-06	24.74	24.89	24.17	24.43	107400
2006-04-07	24.51	25.00	24.30	24.92	162100
2006-04-10	25.10	25.89	25.04	25.89	664300
2006-04-11	25.99	26.36	25.95	26.03	310900
2006-04-12	25.93	25.95	25.44	25.65	226700
2006-04-13	25.65	26.04	25.40	26.01	159200
2006-04-17	26.00	26.10	25.83	26.06	101300
2006-04-18	26.10	26.90	25.96	26.80	166700
2006-04-19	26.90	27.20	26.73	27.00	219000
2006-04-20	27.00	27.00	26.50	26.79	124000
2006-04-21	26.96	26.96	26.51	26.56	90500
2006-04-24	26.57	26.66	26.06	26.06	106500
2006-04-25	26.02	26.25	26.00	26.17	144200
2006-04-26	26.20	26.52	25.99	26.28	363400
2006-04-27	26.29	26.82	26.29	26.81	391900
2006-04-28	26.81	27.13	26.67	26.67	167900
2006-05-01	26.78	27.63	26.71	27.07	445600
2006-05-02	27.16	28.07	26.92	28.07	166300
2006-05-03	28.12	28.17	27.09	28.06	452600
2006-05-04	28.11	28.27	27.60	27.86	402700
2006-05-05	28.05	28.11	27.80	27.90	158500
2006-05-08	27.91	27.99	27.70	27.80	90900
2006-05-09	27.87	28.12	27.66	28.08	202600
2006-05-10	28.08	28.48	28.00	28.31	652300
2006-05-11	28.35	28.55	27.68	27.86	256000
2006-05-12	27.86	27.86	27.48	27.59	186900
2006-05-15	27.59	27.62	27.12	27.33	202800
2006-05-16	27.41	27.59	27.14	27.36	263700
2006-05-17	27.25	27.80	27.16	27.71	342300
2006-05-18	27.84	28.28	27.83	27.98	333100
2006-05-19	27.98	28.30	27.70	28.16	278700
2006-05-22	28.16	28.25	27.44	27.74	229600
2006-05-23	27.70	28.00	27.29	27.32	151400
2006-05-24	27.22	27.51	26.66	27.29	268600
2006-05-25	27.39	27.48	26.95	27.28	353300
2006-05-26	27.42	27.64	27.28	27.56	68500
2006-05-30	27.57	27.61	26.75	26.81	151200
2006-05-31	26.90	27.16	26.58	27.14	195600
2006-06-01	27.25	27.81	27.19	27.58	257300
2006-06-02	27.70	27.97	27.39	27.95	195900
2006-06-05	27.88	27.92	26.76	26.87	224100
2006-06-06	26.87	26.97	26.50	26.74	193800
2006-06-07	26.79	27.21	26.48	26.64	187100
2006-06-08	26.64	26.94	26.18	26.83	232200
2006-06-09	26.93	26.94	26.17	26.20	186400
2006-06-12	26.25	26.25	25.46	25.49	214700
2006-06-13	25.49	25.82	25.36	25.49	431500
2006-06-14	25.40	25.60	24.70	24.85	318200
2006-06-15	24.95	25.56	24.95	25.20	293200
2006-06-16	25.05	25.31	24.65	25.16	547500
2006-06-19	25.26	25.34	24.53	24.65	332800
2006-06-20	24.65	24.97	24.45	24.62	116600
2006-06-21	24.72	25.57	24.66	25.51	170400
2006-06-22	25.50	25.50	25.06	25.28	100800
2006-06-23	25.28	25.39	24.97	25.10	144300
2006-06-26	25.26	25.66	25.19	25.66	108100
2006-06-27	25.63	25.90	24.99	25.12	120600
2006-06-28	25.23	25.33	24.88	25.29	95300
2006-06-29	25.42	26.14	25.29	26.14	140800
2006-06-30	26.21	26.39	25.86	26.10	95400
2006-07-03	26.14	26.34	26.10	26.34	37000
2006-07-05	26.34	26.34	25.97	26.00	121800
2006-07-06	26.13	26.35	25.89	26.02	103500
2006-07-07	25.98	26.08	25.14	25.27	631900
2006-07-10	25.36	25.57	25.25	25.43	151100
2006-07-11	25.43	25.50	24.50	24.81	411600
2006-07-12	24.81	24.90	24.44	24.44	214100
2006-07-13	24.44	24.44	23.71	23.80	208100
2006-07-14	23.80	23.92	23.20	23.32	327500
2006-07-17	23.35	23.41	22.52	22.71	556500
2006-07-18	22.82	22.88	22.06	22.56	558700
2006-07-19	22.63	23.85	22.61	23.73	194000
2006-07-20	23.83	23.95	22.89	22.91	145300
2006-07-21	22.91	23.25	22.80	23.13	209400
2006-07-24	23.21	23.65	23.18	23.25	264700
2006-07-25	23.20	23.68	23.20	23.54	183000
2006-07-26	23.43	23.60	22.96	23.15	127700
2006-07-27	23.27	23.53	22.70	22.80	147200
2006-07-28	22.92	23.38	22.92	23.08	185700
2006-07-31	23.08	23.30	22.58	22.62	318100
2006-08-01	22.56	22.73	22.44	22.53	220500
2006-08-02	22.55	23.05	22.55	22.78	129400
2006-08-03	22.79	24.44	22.61	24.20	479400
2006-08-04	24.25	24.57	23.87	24.04	240600
2006-08-07	23.90	24.11	23.69	23.91	267600
2006-08-08	24.04	24.04	22.94	23.06	423100
2006-08-09	23.10	23.18	22.82	22.82	384700
2006-08-10	22.70	23.14	22.58	22.91	247100
2006-08-11	22.84	22.99	22.55	22.77	154700
2006-08-14	22.87	23.06	22.77	22.88	151300
2006-08-15	22.88	23.00	22.79	22.88	1400900
2006-08-16	23.00	23.23	22.94	23.10	368400
2006-08-17	23.12	23.47	23.05	23.39	148700
2006-08-18	23.48	23.49	22.99	23.22	80900
2006-08-21	23.12	23.32	22.99	23.27	112600
2006-08-22	23.25	23.39	23.20	23.31	96500
2006-08-23	23.41	23.56	23.10	23.20	143100
2006-08-24	23.30	23.39	23.01	23.21	149900
2006-08-25	23.22	23.28	23.00	23.20	112200
2006-08-28	23.26	23.43	23.23	23.41	61600
2006-08-29	23.51	23.71	23.16	23.67	123400
2006-08-30	23.73	23.92	23.63	23.63	188500
2006-08-31	23.74	23.88	23.64	23.66	101000
2006-09-01	23.66	23.91	23.55	23.66	97200
2006-09-05	23.76	23.76	23.48	23.56	143200
2006-09-06	23.46	23.55	23.34	23.46	109500
2006-09-07	23.36	23.56	23.22	23.31	154200
2006-09-08	23.34	23.63	23.34	23.52	103800
2006-09-11	23.42	23.56	23.10	23.41	91200
2006-09-12	23.50	24.22	23.38	24.10	153400
2006-09-13	24.10	24.25	23.98	23.99	147500
2006-09-14	23.99	24.14	23.99	24.14	103800
2006-09-15	24.32	24.33	24.06	24.23	278200
2006-09-18	24.12	24.32	23.98	24.06	185600
2006-09-19	24.01	24.07	23.27	23.66	191600
2006-09-20	23.74	24.03	23.61	23.84	123100
2006-09-21	23.94	23.96	23.71	23.80	227200
2006-09-22	23.73	24.09	23.61	23.98	298100
2006-09-25	24.02	24.23	23.81	24.16	131300
2006-09-26	24.22	24.40	24.13	24.27	208500
2006-09-27	24.28	24.38	24.02	24.24	129100
2006-09-28	24.29	24.51	24.15	24.27	79800
2006-09-29	24.28	24.46	23.83	23.87	103900
2006-10-02	23.87	23.92	23.56	23.58	134500
2006-10-03	23.58	23.94	23.42	23.71	163300
2006-10-04	23.64	24.32	23.64	24.23	150200
2006-10-05	24.12	24.48	24.11	24.43	155900
2006-10-06	24.45	24.54	24.38	24.41	209000
2006-10-09	24.30	24.50	24.20	24.43	90200
2006-10-10	24.47	24.69	24.34	24.65	90700
2006-10-11	24.54	24.65	24.46	24.50	107100
2006-10-12	24.59	24.94	24.56	24.90	152300
2006-10-13	24.99	25.09	24.88	25.00	113400
2006-10-16	25.05	25.35	25.05	25.20	106300
2006-10-17	25.08	25.12	24.79	25.08	169400
2006-10-18	25.16	25.20	24.76	24.82	355300
2006-10-19	24.72	25.26	24.72	24.98	218500
2006-10-20	25.06	25.08	24.74	25.00	221300
2006-10-23	24.89	25.10	24.68	24.89	120700
2006-10-24	24.89	24.98	24.52	24.67	278900
2006-10-25	24.62	24.93	24.62	24.76	399500
2006-10-26	24.90	25.11	24.82	24.99	174600
2006-10-27	24.95	25.05	24.67	24.69	63700
2006-10-30	24.61	24.96	24.55	24.67	122700
2006-10-31	24.63	24.92	24.54	24.59	241700
2006-11-01	24.67	24.98	24.26	24.34	158000
2006-11-02	24.20	24.34	23.99	24.00	296100
2006-11-03	24.10	24.30	22.00	22.00	1346400
2006-11-06	22.11	22.40	21.46	22.07	1739200
2006-11-07	22.16	22.17	21.96	22.05	505900
2006-11-08	22.00	22.52	22.00	22.45	304800
2006-11-09	22.49	22.50	21.94	22.03	652400
2006-11-10	22.03	22.76	22.03	22.75	650400
2006-11-13	22.74	23.15	22.68	23.15	518700
2006-11-14	23.25	23.80	23.13	23.77	565500
2006-11-15	23.70	23.85	23.47	23.63	777000
2006-11-16	23.75	23.88	23.68	23.83	270500
2006-11-17	23.89	23.90	23.61	23.77	242900
2006-11-20	23.81	23.88	23.73	23.88	133100
2006-11-21	23.87	24.08	23.77	24.08	237500
2006-11-22	24.05	24.07	23.87	23.93	125800
2006-11-24	23.83	23.93	23.77	23.86	41400
2006-11-27	23.86	23.89	23.47	23.55	426900
2006-11-28	23.57	23.77	23.35	23.77	157300
2006-11-29	23.88	23.88	23.48	23.77	134300
2006-11-30	23.74	24.06	23.55	23.84	160700
2006-12-01	23.79	23.90	23.41	23.86	408000
2006-12-04	23.86	24.24	23.84	24.11	188600
2006-12-05	24.16	24.33	24.02	24.10	132300
2006-12-06	24.00	24.16	23.90	23.99	99700
2006-12-07	23.92	24.04	23.78	23.95	165400
2006-12-08	23.95	24.12	23.86	23.97	158900
2006-12-11	23.96	24.08	23.92	24.01	98500
2006-12-12	24.00	24.20	23.95	24.06	568300
2006-12-13	24.22	24.43	24.00	24.01	119400
2006-12-14	24.01	24.31	23.96	24.02	107400
2006-12-15	24.03	24.13	23.86	23.94	397100
2006-12-18	23.95	24.16	23.92	24.05	126100
2006-12-19	23.86	24.22	23.85	24.19	144300
2006-12-20	24.14	25.87	24.09	25.35	670600
2006-12-21	25.36	25.63	25.30	25.42	384100
2006-12-22	25.45	25.50	25.20	25.32	137500
2006-12-26	25.35	25.75	25.35	25.68	152100
2006-12-27	25.78	26.25	25.67	26.07	185900
2006-12-28	25.99	26.15	25.76	25.80	125300
2006-12-29	25.75	25.75	25.47	25.50	204700
2007-01-03	25.60	25.80	25.21	25.55	467900
2007-01-04	25.46	25.66	25.30	25.53	143600
2007-01-05	24.66	25.46	24.65	25.32	158500
2007-01-08	25.25	25.28	24.90	25.15	170600
2007-01-09	25.10	25.53	25.00	25.52	227100
2007-01-10	25.39	25.53	25.30	25.51	106900
2007-01-11	25.61	25.80	25.56	25.65	117200
2007-01-12	25.67	25.79	25.61	25.74	121000
2007-01-16	25.79	25.85	25.41	25.67	203500
2007-01-17	25.57	25.72	25.56	25.64	117800
2007-01-18	25.57	25.67	25.40	25.62	225000
2007-01-19	25.64	25.71	25.49	25.65	108100
2007-01-22	25.60	25.64	25.35	25.49	183800
2007-01-23	25.42	25.80	25.42	25.62	184500
2007-01-24	25.58	25.79	25.55	25.74	92700
2007-01-25	25.73	25.75	25.45	25.53	103300
2007-01-26	25.51	25.74	25.41	25.65	65800
2007-01-29	25.62	25.67	25.33	25.54	157000
2007-01-30	25.54	25.78	25.47	25.75	224300
2007-01-31	25.66	26.00	25.59	25.76	159700
2007-02-01	25.79	26.09	25.79	26.02	302600
2007-02-02	25.91	26.10	24.12	24.12	1776100
2007-02-05	24.12	24.19	22.66	23.00	1303000
2007-02-06	23.00	23.15	22.72	22.89	560400
2007-02-07	22.90	23.29	22.83	23.16	497900
2007-02-08	23.20	23.68	23.07	23.68	840600
2007-02-09	23.72	23.73	23.22	23.52	455100
2007-02-12	23.64	23.64	23.12	23.29	294800
2007-02-13	23.39	23.56	23.26	23.38	466689
2007-02-14	23.44	23.67	23.38	23.54	300500
2007-02-15	23.48	23.62	23.21	23.55	294900
2007-02-16	23.55	23.74	23.41	23.67	433500
2007-02-20	23.71	24.00	23.55	23.97	253400
2007-02-21	23.87	23.92	23.78	23.85	217800
2007-02-22	23.90	23.90	23.63	23.72	313300
2007-02-23	23.72	24.01	23.42	23.50	418700
2007-02-26	23.53	23.63	23.18	23.50	515875
2007-02-27	23.50	23.69	23.25	23.32	460100
2007-02-28	23.39	23.59	23.25	23.46	359200
2007-03-01	23.25	23.45	23.08	23.38	229948
2007-03-02	23.47	23.58	23.05	23.08	223200
2007-03-05	22.88	23.21	22.87	22.91	253000
2007-03-06	23.11	25.50	23.11	23.38	406300
2007-03-07	23.38	23.57	23.26	23.27	204000
2007-03-08	23.42	23.50	23.25	23.31	254900
2007-03-09	23.47	23.97	23.47	23.82	308400
2007-03-12	23.82	23.92	23.51	23.72	236400
2007-03-13	23.54	23.72	23.46	23.60	436100
2007-03-14	23.61	24.04	23.61	23.95	323000
2007-03-15	23.97	24.33	23.97	24.16	289800
2007-03-16	24.16	24.52	24.04	24.25	2107200
2007-03-19	24.36	24.50	24.30	24.41	195500
2007-03-20	24.43	24.65	24.37	24.50	533800
2007-03-21	24.55	24.95	24.55	24.88	250200
2007-03-22	24.98	25.19	24.92	25.00	152300
2007-03-23	25.04	25.17	24.87	25.00	121600
2007-03-26	24.96	25.10	24.79	24.97	176200
2007-03-27	24.90	25.08	24.77	24.81	106700
2007-03-28	24.72	24.84	24.63	24.71	268200
2007-03-29	24.85	24.95	24.51	24.76	125200
2007-03-30	24.76	24.95	24.56	24.75	129100
2007-04-02	24.80	24.84	24.70	24.78	87900
2007-04-03	24.83	24.86	24.73	24.78	123000
2007-04-04	24.80	24.90	24.67	24.72	68900
2007-04-05	24.70	24.82	24.65	24.72	77600
2007-04-09	24.80	24.80	24.10	24.20	341000
2007-04-10	24.19	24.29	23.99	24.18	934300
2007-04-11	24.21	24.22	23.44	23.75	386100
2007-04-12	23.73	23.88	23.57	23.78	1066900
2007-04-13	23.76	24.08	23.68	24.08	308500
2007-04-16	24.17	24.38	24.12	24.35	87700
2007-04-17	24.36	24.45	24.14	24.21	144200
2007-04-18	24.15	24.19	23.86	24.03	302500
2007-04-19	23.98	24.33	23.86	24.18	187800
2007-04-20	24.39	24.39	24.17	24.27	143400
2007-04-23	24.27	24.55	24.18	24.24	118000
2007-04-24	24.27	24.65	24.25	24.53	136300
2007-04-25	24.62	24.87	24.56	24.73	131500
2007-04-26	24.67	24.83	24.51	24.65	147100
2007-04-27	24.63	24.74	24.31	24.45	105300
2007-04-30	24.44	24.53	23.97	23.99	174600
2007-05-01	23.94	24.36	23.90	24.20	258200
2007-05-02	24.24	24.82	24.20	24.49	356600
2007-05-03	24.46	24.65	24.08	24.16	362200
2007-05-04	23.85	23.94	23.02	23.75	1096000
2007-05-07	23.69	23.85	23.51	23.54	688500
2007-05-08	23.44	23.46	22.80	22.89	805700
2007-05-09	22.98	23.03	22.70	22.75	558700
2007-05-10	22.75	22.84	22.50	22.57	435600
2007-05-11	22.65	22.65	22.30	22.40	317900
2007-05-14	22.49	22.49	22.04	22.11	309200
2007-05-15	22.05	22.08	21.61	21.73	405500
2007-05-16	21.77	22.03	21.66	21.90	563300
2007-05-17	21.85	22.07	21.75	21.92	691400
2007-05-18	21.92	22.13	21.75	22.03	227500
2007-05-21	22.00	22.13	21.77	22.01	169500
2007-05-22	22.00	22.09	21.90	22.00	273200
2007-05-23	22.08	22.20	21.91	21.94	189400
2007-05-24	21.96	22.03	21.58	21.67	242700
2007-05-25	21.72	21.92	21.62	21.74	282700
2007-05-29	21.82	22.02	21.78	21.91	245000
2007-05-30	21.83	22.16	21.77	22.11	300100
2007-05-31	23.05	24.02	22.95	23.34	1139130
2007-06-01	24.74	24.74	23.27	23.44	539400
2007-06-04	23.44	23.52	23.35	23.41	255700
2007-06-05	23.38	23.38	22.91	23.09	299500
2007-06-06	23.00	23.06	22.66	22.80	244200
2007-06-07	22.71	22.84	22.54	22.57	243200
2007-06-08	22.65	22.72	22.52	22.70	187700
2007-06-11	22.64	22.67	22.38	22.46	141700
2007-06-12	22.37	22.47	22.04	22.06	329800
2007-06-13	22.15	22.25	22.01	22.16	166500
2007-06-14	22.11	22.37	22.10	22.23	197900
2007-06-15	22.78	22.82	22.60	22.73	392500
2007-06-18	22.73	22.82	22.57	22.71	296800
2007-06-19	22.58	22.68	22.34	22.62	143600
2007-06-20	22.66	22.82	22.25	22.30	128200
2007-06-21	22.29	22.42	22.07	22.29	90100
2007-06-22	22.29	22.30	21.82	22.13	280800
2007-06-25	22.16	22.20	21.95	22.11	451100
2007-06-26	22.18	22.32	21.82	21.82	219100
2007-06-27	21.65	21.75	21.27	21.56	328600
2007-06-28	21.62	21.92	21.62	21.71	274600
2007-06-29	21.81	22.00	21.71	21.78	146200
2007-07-02	21.79	22.13	21.79	22.09	199700
2007-07-03	22.07	22.13	21.95	22.02	55300
2007-07-05	22.06	22.32	21.76	22.06	164600
2007-07-06	22.02	22.10	21.80	22.00	80900
2007-07-09	22.11	22.11	21.91	22.03	113200
2007-07-10	21.90	21.90	21.56	21.56	214300
2007-07-11	21.50	21.65	21.40	21.47	155300
2007-07-12	21.65	22.08	21.61	22.08	149800
2007-07-13	22.08	22.27	21.94	21.98	254400
2007-07-16	21.96	21.98	21.55	21.63	92700
2007-07-17	21.60	21.86	21.60	21.70	99200
2007-07-18	21.56	21.64	21.00	21.23	270700
2007-07-19	21.17	21.20	20.54	20.77	366800
2007-07-20	20.72	21.01	20.20	20.80	303500
2007-07-23	20.82	20.82	20.04	20.26	266500
2007-07-24	20.01	20.14	19.45	19.78	281900
2007-07-25	19.86	19.86	18.85	19.10	377000
2007-07-26	18.70	19.00	17.62	17.86	759300
2007-07-27	17.66	17.96	17.43	17.48	578300
2007-07-30	17.48	18.33	17.10	18.15	749300
2007-07-31	18.17	18.22	17.55	17.57	422600
2007-08-01	17.57	17.68	16.90	17.16	362400
2007-08-02	17.05	17.14	16.80	17.04	595800
2007-08-03	17.05	17.10	15.75	15.92	890400
2007-08-06	15.22	15.92	12.00	12.98	2341600
2007-08-07	12.98	14.51	11.97	14.39	2191800
2007-08-08	14.35	15.58	13.95	15.32	1497600
2007-08-09	14.45	15.39	14.44	14.77	1087500
2007-08-10	14.70	14.81	13.94	14.42	722600
2007-08-13	14.46	15.00	14.21	14.79	648100
2007-08-14	14.87	14.93	14.37	14.40	244800
2007-08-15	14.40	14.46	14.23	14.31	453400
2007-08-16	14.35	14.48	13.87	14.32	770800
2007-08-17	14.29	14.82	14.23	14.33	609900
2007-08-20	14.41	15.23	14.36	14.99	346700
2007-08-21	14.92	15.51	14.91	15.24	334800
2007-08-22	15.33	15.73	15.07	15.30	313300
2007-08-23	15.31	15.40	15.03	15.16	195400
2007-08-24	15.22	15.32	15.07	15.27	147300
2007-08-27	15.23	15.45	15.08	15.41	261300
2007-08-28	15.37	15.37	15.02	15.08	293400
2007-08-29	15.15	15.61	14.94	15.55	248600
2007-08-30	15.45	15.59	15.35	15.57	248900
2007-08-31	15.75	15.75	15.41	15.66	123900
2007-09-04	15.91	16.06	15.67	15.88	246200
2007-09-05	15.89	16.67	15.28	15.37	262500
2007-09-06	15.44	15.56	15.06	15.11	370400
2007-09-07	15.00	15.11	14.75	14.84	580800
2007-09-10	14.93	14.93	14.19	14.32	295800
2007-09-11	14.38	14.66	14.33	14.61	193900
2007-09-12	14.58	14.71	14.43	14.48	157100
2007-09-13	14.55	14.67	14.42	14.60	146900
2007-09-14	14.57	14.73	14.50	14.60	138200
2007-09-17	14.51	14.64	14.39	14.47	308800
2007-09-18	14.52	14.89	14.38	14.86	373400
2007-09-19	14.96	15.47	14.90	15.19	210200
2007-09-20	15.22	15.28	14.90	15.15	135100
2007-09-21	15.28	15.31	14.94	14.94	202300
2007-09-24	14.92	15.03	14.65	14.70	151900
2007-09-25	14.62	14.79	14.51	14.65	167400
2007-09-26	14.74	14.94	14.59	14.82	100200
2007-09-27	14.92	15.11	14.86	15.04	147300
2007-09-28	15.00	15.12	14.84	15.10	189900
2007-10-01	15.10	15.48	15.00	15.23	338100
2007-10-02	15.27	15.41	15.14	15.39	124200
2007-10-03	15.29	15.42	15.20	15.30	297700
2007-10-04	15.39	15.40	15.22	15.40	195400
2007-10-05	15.41	15.81	15.30	15.80	229400
2007-10-08	15.80	15.82	15.44	15.48	226400
2007-10-09	15.58	15.67	15.38	15.61	205000
2007-10-10	15.60	15.67	15.49	15.61	184700
2007-10-11	15.66	15.76	15.42	15.48	237000
2007-10-12	15.45	15.58	15.38	15.45	111300
2007-10-15	15.49	15.61	15.05	15.27	191900
2007-10-16	15.26	15.32	14.68	14.68	108500
2007-10-17	14.77	14.95	14.41	14.53	219700
2007-10-18	14.48	14.59	14.42	14.42	125400
2007-10-19	14.42	14.42	13.91	13.91	281100
2007-10-22	13.82	14.50	13.76	14.40	202300
2007-10-23	14.49	14.49	13.98	14.30	126700
2007-10-24	14.21	14.39	14.05	14.33	118700
2007-10-25	14.35	14.42	13.96	14.10	143900
2007-10-26	14.19	14.52	14.11	14.37	215400
2007-10-29	14.45	14.79	14.28	14.77	197400
2007-10-30	14.80	15.25	14.68	15.01	164000
2007-10-31	15.04	15.60	14.92	15.43	198100
2007-11-01	15.33	15.40	14.22	14.29	317200
2007-11-02	14.40	14.40	14.03	14.19	184000
2007-11-05	14.22	14.92	14.10	14.78	328500
2007-11-06	14.75	15.27	14.72	15.15	369000
2007-11-07	14.95	15.15	14.00	14.03	404900
2007-11-08	14.17	14.75	13.85	14.65	290100
2007-11-09	14.51	14.80	14.37	14.71	188200
2007-11-12	14.74	15.09	14.61	14.71	264000
2007-11-13	14.81	15.01	14.63	15.01	181600
2007-11-14	14.99	14.99	14.51	14.62	214600
2007-11-15	14.59	14.72	14.28	14.54	246800
2007-11-16	14.52	14.54	13.76	13.89	271100
2007-11-19	13.94	13.98	13.25	13.35	359000
2007-11-20	13.33	13.71	12.70	12.95	597300
2007-11-21	12.99	13.22	12.86	12.97	266300
2007-11-23	12.95	13.24	12.88	13.20	122400
2007-11-26	13.46	13.46	12.48	12.64	377900
2007-11-27	12.72	12.90	12.47	12.80	248000
2007-11-28	12.92	13.27	12.79	12.95	330082
2007-11-29	12.94	13.01	12.51	12.68	346700
2007-11-30	12.83	13.22	12.77	12.92	272600
2007-12-03	12.96	13.03	12.83	13.00	218100
2007-12-04	12.91	13.08	12.82	12.82	407200
2007-12-05	12.85	12.91	12.20	12.51	222200
2007-12-06	12.60	12.76	12.28	12.33	377700
2007-12-07	12.45	12.50	12.26	12.40	283900
2007-12-10	12.40	12.48	12.32	12.43	335300
2007-12-11	12.44	12.60	12.33	12.37	371200
2007-12-12	12.69	12.69	12.10	12.26	309605
2007-12-13	12.25	12.58	12.25	12.51	410200
2007-12-14	12.50	12.56	11.99	12.07	176200
2007-12-17	12.05	12.20	11.97	11.97	153700
2007-12-18	12.04	12.50	11.98	12.43	297000
2007-12-19	12.45	12.51	12.26	12.34	214400
2007-12-20	12.43	12.67	12.24	12.66	236400
2007-12-21	12.86	13.23	12.77	13.23	566700
2007-12-24	13.15	13.40	13.13	13.40	91000
2007-12-26	13.23	13.45	13.12	13.25	173600
2007-12-27	13.29	13.37	13.00	13.05	126200
2007-12-28	13.05	13.14	12.75	12.77	186400
2007-12-31	12.69	12.85	12.45	12.45	217638
2008-01-02	12.36	12.70	12.31	12.45	282600
2008-01-03	12.48	12.53	12.05	12.11	288947
2008-01-04	11.97	12.11	11.63	11.73	307412
2008-01-07	11.80	11.80	11.41	11.51	291800
2008-01-08	11.52	11.63	11.06	11.12	534200
2008-01-09	11.08	11.14	10.83	11.02	317300
2008-01-10	10.95	11.49	10.94	11.39	470800
2008-01-11	11.35	11.47	11.08	11.08	146900
2008-01-14	11.16	11.22	10.33	10.71	484600
2008-01-15	10.47	10.78	10.38	10.72	294600
2008-01-16	10.71	11.08	10.71	11.07	1501813
2008-01-17	11.13	11.16	10.76	10.90	771600
2008-01-18	10.90	10.90	9.97	10.07	467643
2008-01-22	9.52	10.15	9.02	10.12	542700
2008-01-23	10.00	10.19	9.64	10.18	428125
2008-01-24	10.31	10.54	10.06	10.10	473500
2008-01-25	10.19	10.54	10.12	10.28	223709
2008-01-28	10.40	10.55	10.13	10.22	360300
2008-01-29	10.26	10.38	10.18	10.30	431700
2008-01-30	10.39	10.52	10.24	10.24	581400
2008-01-31	10.17	10.90	10.15	10.90	357500
2008-02-01	10.88	11.21	10.70	11.14	386400
2008-02-04	11.25	11.59	11.16	11.38	416100
2008-02-05	11.19	11.38	10.83	10.86	255300
2008-02-06	10.95	11.37	10.90	10.98	398570
2008-02-07	10.50	10.53	9.20	9.61	1351619
2008-02-08	9.67	10.00	9.45	9.48	1314200
2008-02-11	9.49	9.52	9.25	9.46	636220
2008-02-12	9.50	9.53	9.26	9.38	342928
2008-02-13	9.46	9.71	9.38	9.64	591000
2008-02-14	9.71	9.78	9.15	9.22	572397
2008-02-15	9.17	9.25	9.03	9.12	256795
2008-02-19	9.22	9.27	9.01	9.05	149132
2008-02-20	9.05	9.34	9.00	9.12	193500
2008-02-21	9.20	9.45	9.00	9.04	390400
2008-02-22	9.05	9.15	8.91	9.00	189843
2008-02-25	9.00	9.12	8.87	9.09	237700
2008-02-26	9.06	9.28	9.03	9.07	240568
2008-02-27	9.06	9.28	9.02	9.12	352400
2008-02-28	9.12	9.16	8.87	9.06	211100
2008-02-29	9.02	9.12	8.79	8.85	387300
2008-03-03	8.86	8.96	8.72	8.73	349130
2008-03-04	8.74	8.77	8.34	8.50	284908
2008-03-05	8.58	8.66	8.41	8.49	287000
2008-03-06	8.50	8.55	7.90	7.93	336984
2008-03-07	7.98	8.07	7.85	7.89	258900
2008-03-10	7.94	8.06	7.39	7.48	375159
2008-03-11	7.65	7.96	7.50	7.96	237900
2008-03-12	7.90	7.96	7.60	7.63	306465
2008-03-13	7.56	8.03	7.56	7.99	214600
2008-03-14	8.03	8.04	7.46	7.78	358861
2008-03-17	7.67	8.10	7.55	7.86	333746
2008-03-18	8.09	8.30	7.98	8.22	699616
2008-03-19	8.26	8.41	7.81	7.81	506000
2008-03-20	7.96	8.40	7.86	8.19	739482
2008-03-24	8.21	9.07	8.20	8.86	601700
2008-03-25	8.76	9.37	8.76	9.26	349693
2008-03-26	9.20	9.35	8.98	9.33	291600
2008-03-27	9.37	9.45	9.10	9.10	187300
2008-03-28	9.15	9.23	8.85	8.86	224200
2008-03-31	8.90	8.92	8.59	8.60	417149
2008-04-01	8.71	9.20	8.60	9.00	232900
2008-04-02	9.03	9.43	9.00	9.25	278800
2008-04-03	9.27	9.54	9.11	9.30	258004
2008-04-04	9.47	9.53	9.12	9.29	914900
2008-04-07	9.35	9.57	9.35	9.48	200978
2008-04-08	9.40	9.42	9.20	9.31	114500
2008-04-09	9.35	9.50	9.10	9.10	135495
2008-04-10	9.12	9.30	9.10	9.13	97500
2008-04-11	9.01	9.08	8.82	9.00	280300
2008-04-14	8.95	9.09	8.87	9.00	109245
2008-04-15	9.08	9.10	8.97	9.01	232190
2008-04-16	9.12	9.31	8.99	9.15	317408
2008-04-17	9.10	9.44	9.05	9.41	245475
2008-04-18	9.55	9.76	9.46	9.67	183883
2008-04-21	9.64	9.89	9.31	9.31	165473
2008-04-22	9.25	9.25	8.98	9.04	217664
2008-04-23	9.10	9.18	9.01	9.04	55928
2008-04-24	9.08	9.46	9.00	9.33	113682
2008-04-25	9.37	9.44	9.17	9.27	107460
2008-04-28	9.24	9.55	9.10	9.38	105076
2008-04-29	9.39	9.48	9.21	9.34	92839
2008-04-30	9.39	9.53	9.13	9.35	129189
2008-05-01	9.33	9.82	9.32	9.77	152484
2008-05-02	10.00	10.00	9.56	9.78	168110
2008-05-05	9.82	9.82	9.32	9.38	154272
2008-05-06	9.35	9.49	9.30	9.37	162645
2008-05-07	9.36	9.55	8.97	8.99	211607
2008-05-08	9.11	9.11	8.81	8.90	142425
2008-05-09	8.80	8.99	8.38	8.80	237135
2008-05-12	8.85	9.12	8.76	9.07	192009
2008-05-13	9.10	10.21	8.95	9.28	1495243
2008-05-14	9.31	9.57	8.79	9.18	524752
2008-05-15	9.18	9.34	9.00	9.25	92238
2008-05-16	9.28	9.36	9.05	9.08	146178
2008-05-19	9.08	9.44	9.08	9.21	131780
2008-05-20	9.18	9.30	9.14	9.25	152324
2008-05-21	9.31	9.44	9.18	9.23	132213
2008-05-22	9.18	9.23	8.85	8.86	308585
2008-05-23	8.88	9.13	8.74	8.98	194379
2008-05-27	8.99	9.31	8.97	9.20	136384
2008-05-28	9.22	9.23	8.96	9.11	142046
2008-05-29	9.17	9.31	9.10	9.18	175894
2008-05-30	9.17	9.20	8.95	9.04	215839
2008-06-02	8.99	9.19	8.99	9.17	224870
2008-06-03	9.20	9.40	9.20	9.33	201264
2008-06-04	9.29	9.44	9.28	9.37	245283
2008-06-05	9.33	9.50	9.32	9.46	130066
2008-06-06	9.38	9.45	9.15	9.16	203756
2008-06-09	9.16	9.42	9.16	9.22	152597
2008-06-10	9.13	9.32	9.13	9.22	105910
2008-06-11	9.17	9.27	8.92	8.92	158070
2008-06-12	8.92	9.10	8.92	8.97	120984
2008-06-13	9.05	9.20	9.00	9.16	91969
2008-06-16	9.17	9.30	9.15	9.24	117339
2008-06-17	9.22	9.25	9.07	9.11	177337
2008-06-18	9.05	9.14	8.96	9.00	541571
2008-06-19	9.03	9.35	9.02	9.35	572785
2008-06-20	9.31	9.46	8.95	9.15	513166
2008-06-23	9.21	9.26	8.96	9.13	571749
2008-06-24	9.08	9.23	8.99	8.99	367705
2008-06-25	9.12	11.40	8.98	9.05	268427
2008-06-26	9.00	9.07	8.96	9.01	139510
2008-06-27	9.01	9.26	8.89	9.11	601802
2008-06-30	9.17	9.17	8.75	8.76	248941
2008-07-01	8.80	9.06	8.72	8.94	507698
2008-07-02	8.91	8.98	8.79	8.86	271852
2008-07-03	8.86	8.91	8.76	8.78	109055
2008-07-07	8.87	8.98	8.70	8.91	205550
2008-07-08	8.97	9.24	8.80	9.23	185916
2008-07-09	9.28	9.37	8.79	8.84	200389
2008-07-10	8.81	9.10	8.81	9.03	201141
2008-07-11	8.94	9.07	8.83	9.05	274068
2008-07-14	9.07	9.07	8.82	8.91	221315
2008-07-15	8.79	9.08	8.75	8.78	263170
2008-07-16	8.83	9.21	8.73	9.18	209549
2008-07-17	9.22	9.49	9.15	9.28	179853
2008-07-18	9.24	9.46	8.85	9.00	403478
2008-07-21	9.00	9.17	8.85	8.99	165602
2008-07-22	8.96	9.60	8.96	9.50	181360
2008-07-23	9.47	9.68	9.35	9.61	255560
2008-07-24	9.61	9.79	9.26	9.51	212284
2008-07-25	9.58	9.99	9.57	9.71	172810
2008-07-28	9.66	9.90	9.60	9.66	102158
2008-07-29	9.71	10.01	9.71	9.93	187798
2008-07-30	10.00	10.13	9.75	10.10	148916
2008-07-31	9.95	10.13	9.87	10.05	119521
2008-08-01	9.96	10.09	9.71	9.91	109704
2008-08-04	9.89	9.92	9.53	9.76	107197
2008-08-05	9.91	10.09	9.82	10.07	120249
2008-08-06	10.03	10.06	9.76	10.04	110207
2008-08-07	9.92	10.33	9.85	9.98	304673
2008-08-08	9.49	10.10	8.50	10.06	518108
2008-08-11	10.00	10.13	9.85	10.13	431047
2008-08-12	10.02	10.47	10.01	10.47	179900
2008-08-13	10.49	10.95	10.44	10.92	292081
2008-08-14	10.90	11.76	10.67	11.67	501477
2008-08-15	11.85	12.00	11.50	12.00	287871
2008-08-18	11.93	12.38	11.58	11.65	345093
2008-08-19	11.74	12.00	11.67	11.81	298391
2008-08-20	11.90	12.70	11.80	12.55	715073
2008-08-21	12.41	12.58	12.28	12.41	614565
2008-08-22	12.55	12.55	12.38	12.46	689968
2008-08-25	12.42	12.56	12.33	12.47	607361
2008-08-26	11.61	12.70	11.52	12.39	1330965
2008-08-27	12.37	12.44	11.96	12.19	913833
2008-08-28	12.19	12.40	12.07	12.36	1007710
2008-08-29	12.32	12.44	12.06	12.25	830357
2008-09-02	12.45	12.65	12.20	12.41	1932304
2008-09-03	10.91	11.23	10.81	10.99	1076136
2008-09-04	10.91	11.04	10.60	10.71	1155984
2008-09-05	10.67	10.68	10.29	10.59	486170
2008-09-08	10.78	10.92	10.50	10.59	942196
2008-09-09	10.59	10.61	10.05	10.09	1601099
2008-09-10	10.15	10.15	9.19	9.25	1351705
2008-09-11	9.17	9.22	8.80	9.17	1357944
2008-09-12	9.10	9.42	9.08	9.15	1241748
2008-09-15	9.21	9.21	8.73	8.75	968406
2008-09-16	8.75	9.02	8.36	8.79	1557980
2008-09-17	8.69	8.75	8.51	8.57	2031547
2008-09-18	8.66	8.86	8.51	8.69	940258
2008-09-19	8.51	9.26	8.45	9.26	1768432
2008-09-22	9.04	9.25	8.84	8.87	351231
2008-09-23	8.90	9.20	8.61	9.15	449973
2008-09-24	9.15	9.26	8.82	8.82	581386
2008-09-25	9.26	10.20	8.90	8.95	451415
2008-09-26	8.80	9.14	8.69	9.14	253309
2008-09-29	9.03	9.03	8.60	8.68	362347
2008-09-30	8.74	9.19	8.69	9.02	376338
2008-10-01	9.04	9.30	8.80	8.99	700769
2008-10-02	9.12	9.15	8.36	8.50	375556
2008-10-03	8.65	8.88	8.18	8.18	262417
2008-10-06	8.08	8.42	7.96	8.42	751054
2008-10-07	8.50	8.50	7.43	7.43	594009
2008-10-08	7.21	7.85	7.12	7.27	408138
2008-10-09	7.38	7.44	6.13	6.37	704398
2008-10-10	6.12	7.09	5.34	6.79	631696
2008-10-13	7.06	7.39	6.82	7.39	451388
2008-10-14	7.67	7.75	7.00	7.15	390470
2008-10-15	7.05	7.05	6.16	6.16	571777
2008-10-16	6.22	6.79	6.00	6.74	492568
2008-10-17	6.49	7.25	6.42	6.95	484665
2008-10-20	7.12	7.41	7.06	7.41	376357
2008-10-21	7.30	7.55	7.15	7.21	507236
2008-10-22	7.06	7.35	7.05	7.23	457739
2008-10-23	7.27	7.43	6.85	7.36	571055
2008-10-24	6.86	7.24	6.85	6.97	260879
2008-10-27	6.99	7.37	6.80	6.82	297819
2008-10-28	6.92	7.56	6.69	7.51	369273
2008-10-29	7.45	7.92	7.40	7.40	350823
2008-10-30	7.40	7.90	7.40	7.84	254036
2008-10-31	7.95	8.53	7.76	8.44	416231
2008-11-03	8.33	8.65	8.18	8.34	220766
2008-11-04	8.40	8.49	8.13	8.34	253173
2008-11-05	8.10	8.30	7.86	7.89	337427
2008-11-06	7.84	7.97	7.69	7.69	177687
2008-11-07	7.73	7.75	7.42	7.58	184384
2008-11-10	7.78	7.78	7.09	7.12	276688
2008-11-11	6.99	7.26	6.90	7.06	215164
2008-11-12	6.92	7.27	6.68	6.68	260771
2008-11-13	6.67	7.35	6.12	7.35	382392
2008-11-14	7.21	7.49	6.64	6.72	286121
2008-11-17	6.48	7.28	6.48	6.81	171843
2008-11-18	6.84	7.56	6.58	7.52	472112
2008-11-19	7.50	7.60	6.70	6.71	220169
2008-11-20	6.73	6.83	6.22	6.27	325028
2008-11-21	6.35	6.55	5.77	6.55	427210
2008-11-24	6.62	7.39	6.50	7.19	379738
2008-11-25	7.24	7.36	7.04	7.36	394805
2008-11-26	7.11	7.94	7.01	7.71	403212
2008-11-28	7.71	8.00	7.70	8.00	121573
2008-12-01	7.90	7.90	7.10	7.12	254845
2008-12-02	7.32	7.77	7.12	7.77	275565
2008-12-03	7.56	8.45	7.44	8.45	436579
2008-12-04	8.32	8.75	8.19	8.35	336710
2008-12-05	8.21	8.69	7.96	8.63	295056
2008-12-08	8.84	9.12	8.65	8.95	401886
2008-12-09	8.89	9.35	8.70	8.81	267233
2008-12-10	8.95	9.12	8.84	8.94	290093
2008-12-11	8.81	8.93	8.18	8.40	340903
2008-12-12	8.20	8.52	8.08	8.36	482418
2008-12-15	8.39	8.75	8.25	8.56	513623
2008-12-16	8.65	8.68	8.44	8.65	542093
2008-12-17	8.59	8.85	8.39	8.77	493184
2008-12-18	8.82	8.92	8.48	8.82	287441
2008-12-19	8.72	9.05	8.45	8.59	909217
2008-12-22	8.59	8.94	8.50	8.83	457896
2008-12-23	8.91	9.12	8.53	8.92	299225
2008-12-24	8.88	8.88	8.53	8.55	258404
2008-12-26	8.60	8.78	8.50	8.63	161241
2008-12-29	8.64	8.69	8.30	8.48	575489
2008-12-30	8.59	9.02	8.43	9.00	344055
2008-12-31	9.01	9.35	8.87	9.33	335434
2009-01-02	9.34	9.48	9.27	9.33	318097
2009-01-05	9.30	9.60	9.16	9.58	344856
2009-01-06	9.63	10.04	9.61	9.85	292352
2009-01-07	9.78	9.78	9.30	9.43	170143
2009-01-08	9.28	10.03	9.23	10.03	386307
2009-01-09	10.00	10.04	9.19	9.25	279187
2009-01-12	9.21	9.56	9.05	9.35	275745
2009-01-13	9.34	9.58	9.19	9.50	230784
2009-01-14	9.27	9.36	8.81	8.97	218427
2009-01-15	8.88	9.14	8.40	9.04	190447
2009-01-16	8.97	9.18	8.47	9.18	274106
2009-01-20	8.97	8.97	8.40	8.41	354839
2009-01-21	8.54	8.93	8.25	8.88	453229
2009-01-22	8.66	8.70	8.28	8.52	259074
2009-01-23	8.41	9.52	8.32	9.18	446404
2009-01-26	9.17	9.47	9.10	9.33	169325
2009-01-27	9.33	9.71	9.25	9.55	264639
2009-01-28	9.74	9.94	9.45	9.74	194581
2009-01-29	9.55	10.31	9.24	10.21	561066
2009-01-30	10.22	10.55	9.91	9.95	1001467
2009-02-02	9.93	10.53	9.74	10.12	685055
2009-02-03	10.13	10.22	9.89	9.96	408744
2009-02-04	9.91	10.18	9.48	9.48	423275
2009-02-05	9.39	9.78	9.19	9.72	391448
2009-02-06	9.62	9.98	9.51	9.90	420668
2009-02-09	9.80	9.91	9.24	9.48	370341
2009-02-10	9.45	9.67	8.62	8.81	671506
2009-02-11	8.88	9.02	8.70	8.84	294637
2009-02-12	8.72	8.83	8.50	8.73	609926
2009-02-13	8.71	8.99	8.64	8.78	315212
2009-02-17	8.35	8.58	8.11	8.17	509491
2009-02-18	8.23	8.31	7.94	8.12	342315
2009-02-19	8.18	8.33	7.67	7.86	302858
2009-02-20	7.61	7.90	7.52	7.61	289851
2009-02-23	7.62	7.68	7.11	7.12	314900
2009-02-24	7.24	7.75	7.09	7.71	253686
2009-02-25	7.71	7.74	7.16	7.31	259024
2009-02-26	7.36	7.40	7.08	7.08	167678
2009-02-27	6.99	7.30	6.93	7.27	390867
2009-03-02	7.13	7.13	6.60	6.62	257123
2009-03-03	6.71	6.80	6.22	6.22	319068
2009-03-04	6.23	6.43	6.07	6.20	302209
2009-03-05	6.05	6.27	5.85	6.08	390110
2009-03-06	6.02	6.29	5.90	6.15	296549
2009-03-09	6.10	6.35	6.00	6.04	210728
2009-03-10	6.16	6.50	6.11	6.21	282776
2009-03-11	6.27	6.90	6.24	6.82	294265
2009-03-12	6.75	7.21	6.68	7.14	289795
2009-03-13	7.16	7.32	6.89	7.13	227217
2009-03-16	7.18	7.20	6.81	7.16	500352
2009-03-17	7.17	7.39	7.02	7.39	290853
2009-03-18	7.38	7.66	7.17	7.39	290061
2009-03-19	7.51	7.58	7.10	7.10	221945
2009-03-20	7.12	7.52	7.12	7.30	467489
2009-03-23	7.48	7.82	7.36	7.50	544159
2009-03-24	7.47	7.76	7.38	7.38	401599
2009-03-25	7.40	7.73	7.40	7.70	449528
2009-03-26	7.83	8.26	7.68	8.10	342745
2009-03-27	8.01	8.17	7.88	7.88	239171
2009-03-30	7.68	7.72	7.42	7.60	274137
2009-03-31	7.72	7.78	7.33	7.50	257629
2009-04-01	7.36	7.81	7.30	7.60	355623
2009-04-02	7.80	8.64	7.75	8.50	426405
2009-04-03	8.60	8.60	8.16	8.40	259622
2009-04-06	8.42	8.54	8.22	8.46	356267
2009-04-07	8.32	8.50	8.06	8.06	227415
2009-04-08	7.99	8.24	7.99	8.16	122113
2009-04-09	8.38	8.95	8.34	8.69	269699
2009-04-13	8.48	8.74	8.33	8.58	165933
2009-04-14	8.42	8.49	8.02	8.02	306405
2009-04-15	7.97	8.38	7.79	8.25	334663
2009-04-16	8.37	8.79	8.27	8.66	187142
2009-04-17	8.64	8.67	8.45	8.56	311743
2009-04-20	8.32	8.39	7.98	8.00	217419
2009-04-21	7.99	8.64	7.99	8.56	384857
2009-04-22	8.38	8.86	8.38	8.47	279084
2009-04-23	8.62	8.62	7.93	8.32	358903
2009-04-24	8.50	8.76	8.24	8.49	346247
2009-04-27	8.31	8.60	8.17	8.37	257134
2009-04-28	8.31	8.65	8.25	8.40	214130
2009-04-29	8.45	8.90	8.37	8.76	202693
2009-04-30	8.82	8.92	8.52	8.67	286439
2009-05-01	8.66	8.66	7.92	8.14	261545
2009-05-04	8.20	9.08	8.15	9.07	364464
2009-05-05	9.07	9.45	8.96	9.45	538756
2009-05-06	9.68	9.68	8.95	9.42	355785
2009-05-07	9.59	9.84	9.18	9.30	377321
2009-05-08	9.49	10.00	9.49	9.88	309612
2009-05-11	9.67	9.73	9.35	9.61	237743
2009-05-12	9.70	9.76	9.32	9.70	291395
2009-05-13	9.57	9.66	9.18	9.41	369664
2009-05-14	9.48	9.73	9.23	9.58	299686
2009-05-15	9.58	9.76	9.42	9.59	236594
2009-05-18	9.69	10.01	9.60	9.89	408744
2009-05-19	9.96	10.16	9.76	9.87	254334
2009-05-20	9.93	10.26	9.83	9.87	225341
2009-05-21	9.77	10.00	9.64	9.87	342669
2009-05-22	9.90	9.90	9.50	9.66	187973
2009-05-26	9.46	10.28	9.37	10.23	514244
2009-05-27	10.13	10.20	9.73	9.73	210381
2009-05-28	9.84	9.95	9.20	9.82	215055
2009-05-29	9.88	9.88	9.36	9.69	278234
2009-06-01	9.92	10.33	9.92	10.19	243267
2009-06-02	10.19	10.30	10.01	10.17	249318
2009-06-03	10.05	10.11	9.74	10.02	207285
2009-06-04	10.09	10.16	9.78	10.14	160014
2009-06-05	10.20	10.21	9.83	9.98	163955
2009-06-08	9.98	10.01	9.55	9.82	140593
2009-06-09	9.85	9.93	9.70	9.80	102192
2009-06-10	9.90	9.90	9.12	9.39	197818
2009-06-11	9.42	9.58	9.23	9.23	161701
2009-06-12	9.13	9.25	8.91	9.24	165714
2009-06-15	8.97	9.01	8.35	8.48	242826
2009-06-16	8.59	8.78	8.27	8.36	191338
2009-06-17	8.34	8.41	8.12	8.35	148518
2009-06-18	8.36	8.63	8.32	8.57	154771
2009-06-19	8.72	8.72	8.16	8.31	296352
2009-06-22	8.26	8.38	8.18	8.18	202902
2009-06-23	8.26	8.39	8.14	8.20	165921
2009-06-24	8.26	8.57	8.23	8.28	180346
2009-06-25	8.22	8.71	8.10	8.63	191255
2009-06-26	8.60	8.74	8.35	8.56	1111607
2009-06-29	8.71	8.71	8.36	8.51	199685
2009-06-30	8.61	8.61	8.30	8.32	189686
2009-07-01	8.40	8.57	8.35	8.56	198474
2009-07-02	8.55	8.55	8.05	8.05	140111
2009-07-06	8.04	8.05	7.70	7.94	224689
2009-07-07	7.95	7.96	7.64	7.64	123452
2009-07-08	7.64	7.66	7.38	7.51	195316
2009-07-09	7.54	7.58	7.36	7.36	92360
2009-07-10	7.33	7.45	7.28	7.35	119892
2009-07-13	7.36	7.71	7.27	7.69	200341
2009-07-14	7.71	7.84	7.46	7.74	138571
2009-07-15	7.82	8.31	7.81	8.31	218502
2009-07-16	8.42	8.75	8.36	8.70	197741
2009-07-17	8.80	8.80	8.50	8.72	150809
2009-07-20	8.79	8.84	8.56	8.84	122786
2009-07-21	8.91	8.91	8.66	8.78	156668
2009-07-22	8.69	9.13	8.67	8.95	176960
2009-07-23	8.92	9.48	8.92	9.38	187275
2009-07-24	9.31	9.40	9.12	9.39	231270
2009-07-27	9.36	9.48	9.09	9.26	235770
2009-07-28	9.23	9.45	9.18	9.43	164424
2009-07-29	9.33	9.38	9.19	9.32	138880
2009-07-30	9.41	9.83	9.33	9.63	208704
2009-07-31	9.56	9.93	9.46	9.64	212175
2009-08-03	9.69	10.00	9.69	9.93	149120
2009-08-04	9.91	10.09	9.76	10.05	158711
2009-08-05	10.05	10.09	9.56	9.82	160381
2009-08-06	9.89	9.94	9.52	9.53	192592
2009-08-07	9.72	10.39	9.60	10.23	396045
2009-08-10	10.22	10.50	10.22	10.50	123773
2009-08-11	10.49	10.61	10.24	10.51	99747
2009-08-12	10.49	11.07	10.41	10.92	188729
2009-08-13	10.99	11.26	10.86	11.25	189893
2009-08-14	11.20	11.20	10.40	10.60	194067
2009-08-17	10.28	10.47	10.22	10.30	166450
2009-08-18	10.48	10.82	10.26	10.72	155450
2009-08-19	10.56	10.91	10.55	10.77	158037
2009-08-20	10.78	10.90	10.67	10.85	109320
2009-08-21	10.83	11.31	10.82	11.28	252678
2009-08-24	11.34	11.36	11.03	11.15	165822
2009-08-25	11.15	11.18	10.91	11.05	185213
2009-08-26	11.05	11.24	10.86	11.19	131090
2009-08-27	11.05	11.16	10.75	10.96	100381
2009-08-28	11.03	11.09	10.68	10.77	127351
2009-08-31	10.76	10.76	10.35	10.57	186737
2009-09-01	10.48	10.91	10.16	10.36	142786
2009-09-02	10.23	10.88	10.21	10.29	174436
2009-09-03	10.35	10.58	10.13	10.58	192393
2009-09-04	10.46	10.80	10.40	10.78	167412
2009-09-08	10.99	11.01	10.59	10.67	315581
2009-09-09	10.81	10.97	10.65	10.92	209647
2009-09-10	11.04	11.08	10.78	11.08	232240
2009-09-11	11.23	11.36	11.02	11.16	225469
2009-09-14	11.05	11.33	10.92	11.25	165238
2009-09-15	11.36	11.36	11.07	11.32	151099
2009-09-16	11.35	11.93	11.33	11.77	190916
2009-09-17	11.79	11.83	11.46	11.51	159722
2009-09-18	11.72	11.81	10.82	11.38	879351
2009-09-21	11.22	11.49	11.08	11.23	137708
2009-09-22	11.27	11.28	10.86	10.90	199132
2009-09-23	10.90	11.09	10.72	10.89	200281
2009-09-24	10.90	11.03	10.70	10.92	187966
2009-09-25	10.86	10.95	10.50	10.54	176863
2009-09-28	10.56	10.73	10.50	10.60	296852
2009-09-29	10.58	10.67	10.51	10.55	163623
2009-09-30	10.54	10.54	9.96	10.07	272607
2009-10-01	10.05	10.05	9.38	9.54	708223
2009-10-02	9.46	9.75	9.41	9.48	308827
2009-10-05	9.50	9.61	9.41	9.50	248460
2009-10-06	9.58	9.77	9.45	9.62	364498
2009-10-07	9.61	9.72	9.51	9.59	279804
2009-10-08	9.79	9.79	9.45	9.45	404581
2009-10-09	9.43	9.55	9.36	9.55	157075
2009-10-12	9.50	9.64	9.41	9.43	382136
2009-10-13	9.44	9.51	9.27	9.51	281378
2009-10-14	9.66	9.76	9.51	9.73	172620
2009-10-15	9.71	10.28	9.55	9.86	197843
2009-10-16	9.80	9.81	9.35	9.63	303266
2009-10-19	9.57	9.95	9.57	9.92	231558
2009-10-20	9.85	9.88	9.62	9.72	229401
2009-10-21	9.70	9.99	9.69	9.71	296136
2009-10-22	9.72	10.04	9.55	10.01	240977
2009-10-23	10.07	10.12	9.82	9.83	321389
2009-10-26	9.81	10.04	9.59	9.75	235186
2009-10-27	9.75	9.80	9.44	9.46	215468
2009-10-28	9.40	9.47	9.00	9.00	188960
2009-10-29	9.13	9.22	9.02	9.13	224767
2009-10-30	9.05	9.06	8.68	8.77	271823
2009-11-02	8.80	8.97	8.58	8.84	106053
2009-11-03	8.75	8.98	8.60	8.97	133287
2009-11-04	9.04	9.22	8.61	8.65	188520
2009-11-05	8.75	9.01	8.69	9.01	241653
2009-11-06	8.95	9.10	8.74	8.83	162527
2009-11-09	8.90	9.11	8.90	9.08	188721
2009-11-10	9.05	9.22	9.00	9.16	170233
2009-11-11	9.27	9.37	9.19	9.25	101467
2009-11-12	9.20	9.34	8.76	8.81	159254
2009-11-13	8.84	8.89	8.62	8.89	220997
2009-11-16	8.99	9.41	8.96	9.41	191126
2009-11-17	9.34	9.36	9.12	9.30	88691
2009-11-18	9.30	9.49	9.25	9.47	149520
2009-11-19	9.37	9.39	8.99	9.05	110499
2009-11-20	9.25	10.30	9.09	10.20	656270
2009-11-23	10.40	10.92	10.36	10.92	463018
2009-11-24	10.92	10.92	10.20	10.58	363826
2009-11-25	10.58	10.80	10.35	10.57	196260
2009-11-27	10.18	10.68	10.18	10.32	153421
2009-11-30	10.27	10.43	10.01	10.40	331820
2009-12-01	10.51	10.74	10.33	10.43	319957
2009-12-02	10.46	10.90	10.36	10.82	252083
2009-12-03	10.89	10.97	10.62	10.67	263024
2009-12-04	10.91	11.27	10.72	11.22	381258
2009-12-07	11.43	11.57	11.22	11.57	532832
2009-12-08	11.59	11.88	11.25	11.78	414274
2009-12-09	11.82	12.07	11.51	12.07	394911
2009-12-10	12.09	12.32	11.85	11.93	258616
2009-12-11	11.96	12.11	11.90	12.00	192373
2009-12-14	12.08	12.21	11.92	12.21	156964
2009-12-15	12.24	12.30	11.99	12.12	176385
2009-12-16	11.37	12.28	11.27	11.90	547469
2009-12-17	11.79	11.80	11.36	11.66	275209
2009-12-18	11.63	11.63	11.20	11.57	548975
2009-12-21	11.64	11.97	11.57	11.92	209814
2009-12-22	11.98	12.05	11.86	11.96	225331
2009-12-23	12.06	12.31	11.81	12.26	181671
2009-12-24	12.34	12.44	12.25	12.35	44636
2009-12-28	12.49	12.55	12.18	12.31	173852
2009-12-29	12.38	12.50	12.26	12.33	103700
2009-12-30	12.25	12.41	12.17	12.41	191977
2009-12-31	12.51	12.55	12.22	12.22	136228
2010-01-04	12.54	12.68	12.40	12.44	205747
2010-01-05	12.49	12.60	12.34	12.46	221330
2010-01-06	12.48	12.59	12.24	12.31	201848
2010-01-07	12.34	12.59	12.23	12.57	228410
2010-01-08	12.56	12.60	12.41	12.60	234605
2010-01-11	12.75	12.75	12.45	12.52	176666
2010-01-12	12.45	12.49	12.15	12.20	134317
2010-01-13	12.22	12.35	12.10	12.31	104585
2010-01-14	12.31	12.47	12.22	12.26	91188
2010-01-15	12.34	12.34	11.97	12.26	203791
2010-01-19	12.50	12.74	12.50	12.65	502725
2010-01-20	12.50	12.65	12.22	12.40	151711
2010-01-21	12.40	12.47	12.15	12.19	191724
2010-01-22	12.15	12.43	12.11	12.34	403437
2010-01-25	12.49	12.63	12.35	12.55	324003
2010-01-26	12.53	12.53	12.08	12.11	168913
2010-01-27	12.05	12.14	11.88	12.09	166167
2010-01-28	12.15	12.20	11.76	12.04	223328
2010-01-29	12.12	12.12	11.80	11.81	206636
2010-02-01	11.89	11.89	11.66	11.73	183607
2010-02-02	11.80	12.02	11.70	11.97	268787
2010-02-03	11.92	12.08	11.88	12.08	261711
2010-02-04	11.78	12.04	11.51	11.70	268294
2010-02-05	11.73	11.81	11.30	11.73	320557
2010-02-08	11.78	11.78	11.33	11.35	211133
2010-02-09	11.45	11.47	11.19	11.46	284550
2010-02-10	11.39	11.47	11.21	11.41	484262
2010-02-11	11.41	11.68	11.25	11.67	162154
2010-02-12	11.57	12.22	11.50	12.16	323773
2010-02-16	12.33	12.33	11.81	11.99	207561
2010-02-17	11.99	12.02	11.90	11.99	231634
2010-02-18	12.02	12.10	11.90	12.05	506895
2010-02-19	12.04	12.53	12.02	12.49	166010
2010-02-22	12.47	12.65	12.47	12.54	122571
2010-02-23	12.48	12.49	12.26	12.37	153146
2010-02-24	12.39	12.53	12.25	12.41	82356
2010-02-25	12.22	12.45	12.13	12.45	88986
2010-02-26	12.50	12.53	12.33	12.38	126326
2010-03-01	12.49	12.72	12.43	12.67	270169
2010-03-02	12.70	13.03	12.70	13.03	409983
2010-03-03	13.03	13.24	12.96	13.01	163132
2010-03-04	13.00	13.18	12.84	12.87	238021
2010-03-05	12.89	13.08	12.76	13.08	209857
2010-03-08	13.19	13.31	13.06	13.16	190683
2010-03-09	13.15	13.51	13.05	13.44	293704
2010-03-10	13.46	13.60	13.31	13.49	290408
2010-03-11	13.44	13.63	12.95	13.47	174086
2010-03-12	13.51	13.59	13.14	13.24	224465
2010-03-15	13.18	13.34	13.05	13.31	165158
2010-03-16	13.41	13.44	13.14	13.30	168256
2010-03-17	13.37	13.53	13.20	13.35	323376
2010-03-18	13.45	13.97	13.45	13.93	301767
2010-03-19	14.01	14.13	13.27	13.40	452887
2010-03-22	13.27	13.66	13.19	13.66	153613
2010-03-23	13.66	13.76	13.39	13.66	163162
2010-03-24	13.60	13.60	13.34	13.40	110181
2010-03-25	13.45	13.72	13.19	13.27	199476
2010-03-26	13.36	13.36	12.97	13.02	167888
2010-03-29	13.01	13.15	12.95	12.99	215724
2010-03-30	12.98	13.04	12.58	12.60	347620
2010-03-31	12.52	12.78	12.46	12.46	218751
2010-04-01	12.62	12.72	12.50	12.60	180084
2010-04-05	12.63	13.12	12.62	13.12	168005
2010-04-06	13.10	13.24	12.94	13.20	89418
2010-04-07	13.24	13.25	13.06	13.09	123549
2010-04-08	13.05	13.24	12.96	13.17	85224
2010-04-09	13.19	13.19	12.96	13.09	120899
2010-04-12	13.08	13.21	12.95	13.20	135560
2010-04-13	13.14	13.39	13.10	13.29	160617
2010-04-14	13.40	13.69	13.39	13.66	130329
2010-04-15	13.59	13.72	13.46	13.70	113473
2010-04-16	13.70	13.77	13.53	13.61	225675
2010-04-19	13.50	13.71	13.42	13.64	169440
2010-04-20	13.67	13.79	13.48	13.56	211152
2010-04-21	13.54	13.59	13.37	13.55	188522
2010-04-22	13.35	13.59	13.22	13.57	162772
2010-04-23	13.59	13.67	13.46	13.64	153551
2010-04-26	13.65	13.73	13.49	13.61	246705
2010-04-27	13.56	13.73	13.46	13.56	215627
2010-04-28	13.67	14.09	13.49	13.96	174009
2010-04-29	14.10	14.79	13.86	14.56	307305
2010-04-30	14.52	15.09	14.10	14.10	533740
2010-05-03	14.16	14.45	14.07	14.42	150971
2010-05-04	14.25	14.29	13.68	14.01	321178
2010-05-05	13.97	14.34	13.66	14.00	256952
2010-05-06	13.90	14.02	12.28	13.31	307568
2010-05-07	13.35	13.70	12.94	13.04	362371
2010-05-10	13.67	13.97	13.40	13.81	264726
2010-05-11	13.56	14.06	13.51	13.82	136116
2010-05-12	13.82	14.72	13.68	14.66	230525
2010-05-13	14.57	14.77	14.42	14.51	211313
2010-05-14	14.37	14.78	14.31	14.76	325644
2010-05-17	14.88	15.13	14.06	14.65	318805
2010-05-18	14.83	14.85	13.80	13.82	227768
2010-05-19	13.73	13.79	13.18	13.27	183619
2010-05-20	12.93	12.94	11.79	11.82	745157
2010-05-21	11.60	12.11	11.50	11.98	336957
2010-05-24	11.83	12.09	11.76	11.84	176631
2010-05-25	11.49	11.84	11.27	11.80	205952
2010-05-26	11.88	12.15	11.85	11.99	276500
2010-05-27	12.31	12.53	12.19	12.48	157504
2010-05-28	12.49	12.49	12.00	12.14	142052
2010-06-01	12.20	12.28	11.60	11.60	162078
2010-06-02	11.60	11.93	11.35	11.90	168945
2010-06-03	11.99	12.04	11.70	11.96	102502
2010-06-04	11.65	11.68	10.85	10.93	363219
2010-06-07	11.03	11.04	10.65	10.69	179693
2010-06-08	10.72	10.78	10.26	10.45	167051
2010-06-09	10.59	11.64	10.59	11.46	424201
2010-06-10	11.66	11.92	11.50	11.89	195398
2010-06-11	11.75	12.15	11.66	11.99	129038
2010-06-14	12.17	12.42	11.67	11.74	157040
2010-06-15	11.90	12.26	11.70	12.21	187491
2010-06-16	12.11	12.29	11.93	12.14	106667
2010-06-17	12.24	12.30	11.80	11.95	162371
2010-06-18	12.11	12.11	11.74	12.02	423976
2010-06-21	12.26	12.59	12.01	12.20	171802
2010-06-22	12.27	12.47	11.82	11.86	184387
2010-06-23	11.88	12.01	11.64	11.84	128506
2010-06-24	11.71	11.83	11.51	11.53	160773
2010-06-25	11.62	11.96	11.34	11.84	443374
2010-06-28	11.80	12.05	11.71	11.74	98493
2010-06-29	11.46	11.50	11.11	11.25	246436
2010-06-30	11.25	11.49	10.99	11.06	266936
2010-07-01	11.01	11.09	10.77	10.94	266920
2010-07-02	11.06	11.16	10.72	10.85	101909
2010-07-06	10.90	11.18	10.32	10.35	195009
2010-07-07	10.37	11.03	10.37	10.98	154729
2010-07-08	11.10	11.21	10.94	11.17	96531
2010-07-09	11.14	11.32	10.97	11.31	72429
2010-07-12	11.27	11.27	10.91	11.12	89832
2010-07-13	11.37	11.97	11.21	11.96	244757
2010-07-14	11.86	12.03	11.71	11.88	125738
2010-07-15	11.87	12.06	11.60	12.02	186635
2010-07-16	11.87	12.05	11.54	11.67	381211
2010-07-19	11.76	11.88	11.59	11.87	251990
2010-07-20	11.72	12.57	11.69	12.55	409568
2010-07-21	12.70	12.85	12.48	12.60	217518
2010-07-22	12.79	13.26	12.79	13.00	453829
2010-07-23	12.88	13.63	12.68	13.41	276056
2010-07-26	13.41	13.63	13.25	13.60	258648
2010-07-27	13.69	13.82	13.43	13.63	168653
2010-07-28	13.55	13.63	13.24	13.42	190005
2010-07-29	13.51	13.68	13.23	13.49	208643
2010-07-30	13.28	13.71	13.08	13.56	140674
2010-08-02	13.80	13.93	13.58	13.72	177223
2010-08-03	13.55	14.31	13.21	13.85	263879
2010-08-04	13.92	14.31	13.88	14.07	241527
2010-08-05	13.97	14.23	13.90	14.03	194661
2010-08-06	13.85	13.97	13.52	13.91	172531
2010-08-09	14.06	14.16	13.81	13.98	172708
2010-08-10	13.78	13.98	13.49	13.81	302601
2010-08-11	13.40	13.43	12.87	12.99	320337
2010-08-12	12.65	12.76	12.42	12.63	170742
2010-08-13	12.53	12.53	11.97	11.97	230738
2010-08-16	11.88	12.43	11.87	12.26	131237
2010-08-17	12.46	12.86	12.31	12.75	261793
2010-08-18	12.72	13.05	12.54	12.81	115282
2010-08-19	12.71	12.71	12.28	12.47	349081
2010-08-20	12.32	12.37	12.02	12.30	145184
2010-08-23	12.35	12.57	11.55	11.57	317361
2010-08-24	11.33	11.61	11.07	11.35	374668
2010-08-25	11.23	11.42	11.05	11.32	259149
2010-08-26	11.36	11.56	11.09	11.29	290224
2010-08-27	11.47	11.68	11.16	11.59	302054
2010-08-30	11.56	11.62	11.26	11.26	185187
2010-08-31	11.22	11.40	10.56	10.69	301746
2010-09-01	10.88	11.42	10.84	11.40	282700
2010-09-02	11.35	11.69	11.28	11.60	213833
2010-09-03	11.76	11.98	11.75	11.90	237920
2010-09-07	11.86	11.90	11.35	11.57	244550
2010-09-08	11.64	11.96	11.62	11.74	102824
2010-09-09	11.99	11.99	11.45	11.70	112737
2010-09-10	11.72	12.00	11.71	11.76	144391
2010-09-13	11.93	12.35	11.93	12.19	215367
2010-09-14	12.17	12.28	11.96	12.03	113344
2010-09-15	12.00	12.36	11.80	12.33	132738
2010-09-16	12.26	12.26	11.73	11.85	211597
2010-09-17	12.03	12.03	11.60	11.75	363853
2010-09-20	11.79	11.91	11.52	11.86	233404
2010-09-21	11.81	12.04	11.65	11.65	189567
2010-09-22	11.59	11.67	11.31	11.50	272015
2010-09-23	11.38	11.80	11.29	11.33	244313
2010-09-24	11.54	11.98	11.41	11.84	260238
2010-09-27	11.81	12.00	11.49	11.92	224500
2010-09-28	11.99	12.19	11.52	12.18	236346
2010-09-29	12.10	12.38	12.07	12.25	122734
2010-09-30	12.40	12.41	12.06	12.19	114592
2010-10-01	12.35	12.45	12.12	12.25	112485
2010-10-04	12.19	12.34	11.91	12.01	110600
2010-10-05	12.13	12.67	11.98	12.64	159360
2010-10-06	12.57	12.71	12.50	12.62	99927
2010-10-07	12.75	12.77	12.42	12.55	85215
2010-10-08	12.59	12.99	12.51	12.86	153667
2010-10-11	12.92	13.20	12.80	12.87	136016
2010-10-12	12.86	13.02	12.68	12.83	106484
2010-10-13	12.90	13.50	12.83	13.30	163936
2010-10-14	13.26	13.36	12.95	13.19	128260
2010-10-15	13.35	13.42	12.74	12.79	554603
2010-10-18	12.66	12.75	12.40	12.57	186865
2010-10-19	12.32	12.51	12.20	12.31	172756
2010-10-20	12.35	12.38	12.10	12.22	196764
2010-10-21	12.33	12.64	12.09	12.34	135084
2010-10-22	12.36	12.59	12.33	12.42	99616
2010-10-25	12.49	12.71	12.36	12.54	106362
2010-10-26	12.42	12.70	12.35	12.50	93944
2010-10-27	12.37	12.44	11.95	12.14	137787
2010-10-28	12.30	12.34	11.90	11.97	69480
2010-10-29	11.91	11.99	11.79	11.79	99594
2010-11-01	11.81	12.04	11.56	11.87	161713
2010-11-02	11.98	12.69	11.98	12.65	248706
2010-11-03	12.63	12.84	12.50	12.81	280717
2010-11-04	12.97	13.27	12.91	13.25	157007
2010-11-05	13.25	13.62	13.23	13.47	162433
2010-11-08	13.37	13.49	13.22	13.36	165882
2010-11-09	13.36	13.36	13.11	13.24	248525
2010-11-10	13.23	13.42	12.92	13.41	173556
2010-11-11	13.23	13.47	13.19	13.47	187101
2010-11-12	13.27	13.39	13.16	13.19	112238
2010-11-15	13.33	13.46	13.17	13.32	86158
2010-11-16	13.16	13.18	12.77	12.88	173306
2010-11-17	12.88	12.88	12.24	12.50	368037
2010-11-18	12.65	13.14	12.61	12.87	368790
2010-11-19	12.81	12.89	12.61	12.77	132280
2010-11-22	12.72	12.86	12.42	12.70	196511
2010-11-23	12.48	12.54	12.32	12.46	154351
2010-11-24	12.49	12.82	12.47	12.73	137187
2010-11-26	12.62	12.75	12.52	12.73	45634
2010-11-29	12.60	12.61	12.13	12.24	284497
2010-11-30	12.13	12.45	12.07	12.12	307103
2010-12-01	12.29	12.43	12.25	12.37	262282
2010-12-02	12.41	12.48	12.26	12.35	199643
2010-12-03	12.24	12.32	12.02	12.12	379253
2010-12-06	12.08	12.20	11.98	12.01	196661
2010-12-07	12.19	12.24	11.84	11.93	254377
2010-12-08	11.96	12.14	11.86	11.98	377290
2010-12-09	12.07	12.14	11.93	12.06	554685
2010-12-10	12.08	12.33	12.06	12.28	298325
2010-12-13	12.36	12.53	12.28	12.29	257063
2010-12-14	12.37	12.54	12.35	12.41	186841
2010-12-15	12.38	12.57	12.31	12.34	279179
2010-12-16	12.34	12.42	12.24	12.30	238648
2010-12-17	12.17	12.19	11.99	12.03	526274
2010-12-20	12.03	12.32	12.01	12.11	251976
2010-12-21	12.16	12.54	12.16	12.46	212446
2010-12-22	12.53	12.55	12.45	12.47	171878
2010-12-23	12.50	12.57	12.44	12.45	57223
2010-12-27	12.44	12.66	12.44	12.56	176628
2010-12-28	12.55	12.65	12.50	12.51	162075
2010-12-29	12.52	12.78	12.28	12.75	187558
2010-12-30	12.77	12.93	12.75	12.80	117533
2010-12-31	12.78	13.04	12.69	12.74	208343
2011-01-03	12.87	13.18	12.82	13.14	234028
2011-01-04	13.21	13.21	12.51	12.66	182191
2011-01-05	12.62	12.93	12.56	12.90	140452
2011-01-06	12.88	12.92	12.59	12.61	128225
2011-01-07	12.61	12.71	12.20	12.48	138450
2011-01-10	12.41	12.68	12.34	12.50	144274
2011-01-11	12.56	12.61	12.15	12.29	176961
2011-01-12	12.40	12.40	11.98	12.02	199596
2011-01-13	11.98	12.06	11.83	12.04	555747
2011-01-14	12.04	12.04	11.84	11.90	296163
2011-01-18	11.90	11.98	11.87	11.94	169158
2011-01-19	11.90	11.99	11.69	11.70	279277
2011-01-20	11.64	11.77	11.50	11.50	133344
2011-01-21	11.55	11.61	11.12	11.25	288621
2011-01-24	11.30	11.31	11.08	11.27	602204
2011-01-25	11.23	11.52	11.16	11.52	150559
2011-01-26	11.58	12.08	11.58	11.98	296461
2011-01-27	11.93	12.05	11.81	12.01	121165
2011-01-28	11.98	12.02	11.45	11.53	654053
2011-01-31	11.56	11.75	11.51	11.64	156304
2011-02-01	11.71	12.02	11.61	11.88	130416
2011-02-02	11.82	11.92	11.64	11.77	116461
2011-02-03	11.73	11.97	11.21	11.32	209365
2011-02-04	11.28	11.55	11.05	11.54	412710
2011-02-07	11.57	11.92	11.50	11.73	211381
2011-02-08	11.68	12.00	11.60	11.90	640594
2011-02-09	11.82	12.36	11.76	12.16	319871
2011-02-10	12.15	12.62	12.15	12.36	367660
2011-02-11	12.36	12.55	12.29	12.45	151690
2011-02-14	12.48	12.54	12.37	12.51	206017
2011-02-15	12.43	12.58	12.35	12.46	179804
2011-02-16	12.56	12.59	12.23	12.40	192458
2011-02-17	12.37	12.85	12.22	12.64	469631
2011-02-18	12.67	12.70	12.53	12.60	171350
2011-02-22	12.48	12.58	12.09	12.25	229141
2011-02-23	12.23	12.25	11.79	11.94	493438
2011-02-24	11.96	12.08	11.90	11.96	398742
2011-02-25	12.00	12.08	11.93	12.00	392592
2011-02-28	12.05	12.14	11.98	12.06	255797
2011-03-01	12.10	12.14	11.96	11.99	411058
2011-03-02	11.95	12.14	11.90	12.07	172216
2011-03-03	12.20	12.94	12.05	12.90	354050
2011-03-04	12.89	12.89	12.45	12.62	160567
2011-03-07	12.66	12.66	12.28	12.39	197565
2011-03-08	12.38	12.97	12.38	12.78	166319
2011-03-09	12.77	12.85	12.53	12.74	102603
2011-03-10	12.53	12.54	12.21	12.26	271984
2011-03-11	12.17	12.22	11.94	12.13	197959
2011-03-14	11.92	12.58	11.80	12.57	233212
2011-03-15	12.16	12.49	12.16	12.38	258871
2011-03-16	12.32	12.40	12.10	12.31	205275
2011-03-17	12.57	12.65	12.36	12.57	181936
2011-03-18	12.88	12.88	12.55	12.69	1569515
2011-03-21	12.91	13.12	12.81	12.98	213127
2011-03-22	12.98	13.20	12.92	13.12	161050
2011-03-23	13.10	13.10	12.71	13.01	232862
2011-03-24	13.09	13.09	12.82	12.91	89722
2011-03-25	12.98	13.25	12.87	13.15	179515
2011-03-28	13.15	13.23	12.80	12.80	117170
2011-03-29	12.77	13.01	12.68	12.93	138932
2011-03-30	13.03	13.21	12.94	13.18	155667
2011-03-31	13.14	13.24	13.06	13.13	99341
2011-04-01	13.24	13.34	13.16	13.30	144754
2011-04-04	13.31	13.36	13.19	13.29	131767
2011-04-05	13.24	13.33	13.08	13.16	126262
2011-04-06	13.27	13.38	13.02	13.31	98884
2011-04-07	13.35	13.43	13.04	13.17	150818
2011-04-08	13.27	13.27	12.64	12.73	149052
2011-04-11	12.79	12.79	12.56	12.72	141466
2011-04-12	12.59	12.76	12.57	12.61	183273
2011-04-13	12.69	12.74	12.31	12.38	112672
2011-04-14	12.27	12.47	12.25	12.45	90922
2011-04-15	12.34	12.56	12.21	12.50	160062
2011-04-18	12.27	12.37	12.17	12.31	101837
2011-04-19	12.38	12.42	12.15	12.29	92909
2011-04-20	12.54	12.61	12.42	12.61	87907
2011-04-21	12.69	12.71	12.55	12.69	54950
2011-04-25	12.65	12.86	12.55	12.68	83632
2011-04-26	12.72	13.02	12.65	12.73	153830
2011-04-27	12.70	12.75	12.53	12.71	61057
2011-04-28	12.72	12.91	12.69	12.91	55124
2011-04-29	12.96	12.97	12.64	12.74	100414
2011-05-02	12.80	12.80	12.42	12.47	71160
2011-05-03	12.42	12.44	12.10	12.22	111387
2011-05-04	12.24	12.24	11.81	11.93	120976
2011-05-05	11.75	12.23	11.75	11.83	106147
2011-05-06	11.96	12.07	11.25	11.31	188982
2011-05-09	11.32	11.65	11.30	11.59	127439
2011-05-10	11.68	11.88	11.60	11.86	124096
2011-05-11	11.83	11.84	11.44	11.45	69862
2011-05-12	11.39	11.49	11.19	11.37	198043
2011-05-13	11.35	11.47	11.13	11.21	116547
2011-05-16	11.12	11.12	10.77	10.78	176849
2011-05-17	10.62	10.70	10.36	10.39	190623
2011-05-18	10.44	10.72	10.44	10.68	176292
2011-05-19	10.74	10.82	10.47	10.62	510000
2011-05-20	10.50	10.60	10.43	10.47	278178
2011-05-23	10.28	10.32	10.18	10.18	173122
2011-05-24	10.25	10.27	9.96	10.00	275148
2011-05-25	9.98	10.22	9.98	10.18	403676
2011-05-26	10.13	10.29	10.01	10.25	173204
2011-05-27	10.33	10.46	10.29	10.34	190011
2011-05-31	10.46	10.67	10.46	10.59	575219
2011-06-01	10.56	10.63	9.94	9.96	272018
2011-06-02	9.96	10.24	9.94	10.11	199989
2011-06-03	9.95	10.20	9.95	10.01	265395
2011-06-06	10.00	10.11	9.91	9.94	232257
2011-06-07	10.04	10.09	9.80	9.82	159285
2011-06-08	9.75	9.88	9.56	9.80	225818
2011-06-09	9.85	9.96	9.77	9.82	170952
2011-06-10	9.79	9.99	9.77	9.83	488398
2011-06-13	9.90	10.13	9.82	10.08	535121
2011-06-14	10.20	10.25	9.90	9.96	391396
2011-06-15	9.81	9.90	9.72	9.85	260387
2011-06-16	9.87	10.06	9.68	9.89	260330
2011-06-17	9.96	10.19	9.62	9.73	955301
2011-06-20	9.71	10.03	9.68	9.77	291933
2011-06-21	9.88	10.04	9.82	9.97	207765
2011-06-22	9.88	10.07	9.79	9.79	151393
2011-06-23	9.68	9.86	9.61	9.84	181426
2011-06-24	9.88	9.96	9.69	9.77	202428
2011-06-27	9.79	9.97	9.79	9.88	187324
2011-06-28	9.89	10.01	9.85	9.87	135482
2011-06-29	9.95	10.12	9.95	10.05	178367
2011-06-30	10.10	10.23	10.04	10.08	247774
2011-07-01	10.09	10.33	10.05	10.31	160447
2011-07-05	10.28	10.42	10.25	10.36	102647
2011-07-06	10.30	10.33	10.15	10.17	119029
2011-07-07	10.32	10.42	10.18	10.25	164249
2011-07-08	10.08	10.19	9.96	9.98	147020
2011-07-11	9.81	9.90	9.75	9.81	138348
2011-07-12	9.78	9.90	9.67	9.67	137883
2011-07-13	9.76	10.00	9.65	9.79	109528
2011-07-14	9.85	9.95	9.80	9.82	172237
2011-07-15	9.78	9.80	9.62	9.66	233111
2011-07-18	9.63	9.68	9.55	9.65	142772
2011-07-19	9.76	9.89	9.60	9.75	128999
2011-07-20	9.78	9.96	9.75	9.91	81216
2011-07-21	9.99	10.11	9.88	9.98	159398
2011-07-22	9.94	9.96	9.78	9.92	84532
2011-07-25	9.78	10.36	9.78	10.08	197425
2011-07-26	10.05	10.15	9.81	9.93	126694
2011-07-27	9.88	9.93	9.61	9.78	222421
2011-07-28	9.78	9.84	9.49	9.50	104317
2011-07-29	9.37	9.66	9.37	9.45	116979
2011-08-01	9.58	9.69	9.33	9.49	143023
2011-08-02	9.38	9.59	9.05	9.05	166617
2011-08-03	8.83	9.82	8.50	8.73	324312
2011-08-04	8.63	8.75	8.47	8.48	286439
2011-08-05	8.58	8.80	8.07	8.42	285070
2011-08-08	8.12	8.52	7.39	7.43	447945
2011-08-09	7.61	7.82	6.66	7.81	595337
2011-08-10	7.63	7.88	7.25	7.25	217591
2011-08-11	7.31	7.60	7.05	7.44	750624
2011-08-12	7.60	7.63	7.28	7.47	277246
2011-08-15	7.53	7.77	7.52	7.77	231101
2011-08-16	7.59	7.76	7.42	7.57	222566
2011-08-17	7.60	7.78	7.51	7.65	370313
2011-08-18	7.41	7.49	6.99	7.04	305750
2011-08-19	6.92	7.28	6.92	7.14	322633
2011-08-22	7.37	7.45	7.07	7.16	234291
2011-08-23	7.20	7.77	7.15	7.77	312443
2011-08-24	7.74	8.03	7.68	7.96	261492
2011-08-25	8.06	8.12	7.69	7.69	234505
2011-08-26	7.63	7.91	7.46	7.80	275317
2011-08-29	7.90	8.54	7.81	8.51	204518
2011-08-30	8.44	8.88	8.26	8.80	212890
2011-08-31	8.85	9.08	8.73	8.74	374368
2011-09-01	8.74	8.87	8.45	8.51	307322
2011-09-02	8.30	8.46	7.91	7.94	279989
2011-09-06	7.68	7.95	7.61	7.93	194220
2011-09-07	8.10	8.56	8.10	8.53	230973
2011-09-08	8.48	8.74	8.33	8.36	206160
2011-09-09	8.28	8.37	7.91	7.99	225097
2011-09-12	7.85	8.33	7.83	8.33	328690
2011-09-13	8.36	8.67	8.26	8.62	294038
2011-09-14	8.74	9.15	8.63	8.94	277443
2011-09-15	9.05	9.14	8.89	9.13	126426
2011-09-16	9.03	9.25	8.68	8.73	581840
2011-09-19	8.53	8.55	8.29	8.42	173691
2011-09-20	8.47	8.67	8.29	8.31	202341
2011-09-21	8.30	8.39	7.79	7.80	214141
2011-09-22	7.49	7.71	7.40	7.59	367561
2011-09-23	7.59	8.06	7.49	7.93	269151
2011-09-26	7.98	8.32	7.83	8.29	224692
2011-09-27	8.51	8.91	8.43	8.53	152191
2011-09-28	8.52	8.60	8.08	8.08	175463
2011-09-29	8.30	8.42	7.99	8.39	266374
2011-09-30	8.25	8.54	8.18	8.18	266857
2011-10-03	8.11	8.33	7.59	7.60	219289
2011-10-04	7.51	8.82	7.34	8.66	375204
2011-10-05	8.65	8.84	8.50	8.79	137433
2011-10-06	8.71	8.87	8.61	8.77	174674
2011-10-07	8.80	8.80	8.18	8.40	192393
2011-10-10	8.64	9.07	8.54	9.06	156884
2011-10-11	8.93	9.19	8.88	9.10	206378
2011-10-12	9.19	9.19	8.96	9.02	257058
2011-10-13	8.93	9.10	8.82	9.04	151082
2011-10-14	9.15	9.37	9.02	9.35	110523
2011-10-17	9.21	9.21	8.77	8.79	147826
2011-10-18	8.87	9.58	8.73	9.50	207355
2011-10-19	9.46	9.68	9.13	9.20	163120
2011-10-20	9.22	9.22	8.76	9.13	115442
2011-10-21	9.10	9.38	9.07	9.38	147051
2011-10-24	9.38	9.90	9.31	9.84	230123
2011-10-25	9.70	9.77	9.24	9.30	162853
2011-10-26	9.50	9.64	9.16	9.58	186874
2011-10-27	9.93	10.55	9.79	10.39	385319
2011-10-28	10.38	10.49	9.94	9.95	266413
2011-10-31	9.78	9.78	9.47	9.47	112518
2011-11-01	9.02	9.24	8.68	8.73	272065
2011-11-02	8.90	9.26	8.86	9.20	250057
2011-11-03	9.36	9.46	8.87	9.46	299229
2011-11-04	9.31	9.40	8.91	9.07	286022
2011-11-07	9.05	9.24	8.76	9.20	101077
2011-11-08	9.32	9.43	8.96	9.42	128974
2011-11-09	9.07	9.16	8.72	8.72	185410
2011-11-10	8.95	9.02	8.72	8.88	98518
2011-11-11	9.02	9.39	9.02	9.33	114784
2011-11-14	9.24	9.40	8.87	8.93	126860
2011-11-15	8.87	9.05	8.73	8.82	232928
2011-11-16	8.66	9.03	8.66	8.72	154922
2011-11-17	8.71	8.81	8.45	8.51	111186
2011-11-18	8.45	9.19	8.45	9.11	393454
2011-11-21	8.90	8.93	8.75	8.79	192783
2011-11-22	8.79	8.79	8.45	8.59	183143
2011-11-23	8.48	8.55	8.18	8.21	125309
2011-11-25	8.11	8.26	8.00	8.00	81491
2011-11-28	8.37	8.57	8.18	8.38	279227
2011-11-29	8.41	8.51	8.25	8.38	121301
2011-11-30	8.91	9.38	8.68	9.38	405815
2011-12-01	9.32	9.49	9.01	9.25	249359
2011-12-02	9.43	9.45	9.12	9.24	140011
2011-12-05	9.48	9.48	9.04	9.18	224021
2011-12-06	9.16	9.44	9.08	9.31	194296
2011-12-07	9.21	9.41	9.02	9.37	161202
2011-12-08	9.28	9.29	8.92	9.02	141555
2011-12-09	9.10	9.52	9.01	9.45	216625
2011-12-12	9.26	9.36	8.95	9.20	181852
2011-12-13	9.31	9.49	8.86	8.98	196444
2011-12-14	8.84	8.97	8.54	8.57	154004
2011-12-15	8.73	9.02	8.65	9.02	161868
2011-12-16	9.15	9.35	8.63	8.66	726643
2011-12-19	8.74	9.00	7.99	8.31	217044
2011-12-20	8.56	8.78	8.56	8.75	243379
2011-12-21	8.68	9.00	8.49	9.00	333371
2011-12-22	9.06	9.31	9.02	9.19	132990
2011-12-23	9.23	9.30	9.08	9.30	81323
2011-12-27	9.24	9.31	9.11	9.23	78210
2011-12-28	9.23	9.23	8.77	8.79	154947
2011-12-29	8.85	9.22	8.76	9.18	127956
2011-12-30	9.14	9.29	9.02	9.13	152221
2012-01-03	9.45	9.64	9.41	9.45	175675
2012-01-04	9.37	9.47	9.24	9.37	98295
2012-01-05	9.31	9.41	9.08	9.34	113802
2012-01-06	9.36	9.38	9.12	9.37	258527
2012-01-09	9.42	9.44	9.24	9.41	195117
2012-01-10	9.53	9.77	9.53	9.74	109754
2012-01-11	9.72	9.99	9.70	9.93	200812
2012-01-12	9.92	10.36	9.83	10.34	138637
2012-01-13	10.17	10.22	9.91	10.05	155855
2012-01-17	10.22	10.24	9.96	10.06	186743
2012-01-18	10.06	10.43	9.96	10.43	102893
2012-01-19	10.45	10.51	10.24	10.51	84784
2012-01-20	10.48	10.54	10.36	10.49	87644
2012-01-23	10.48	10.59	10.19	10.24	204152
2012-01-24	10.13	10.64	10.06	10.53	241905
2012-01-25	10.54	10.80	10.37	10.77	103342
2012-01-26	10.88	10.88	10.32	10.46	255525
2012-01-27	10.39	10.49	10.26	10.45	143216
2012-01-30	10.31	10.36	10.10	10.10	120568
2012-01-31	10.35	10.35	9.95	9.97	151868
2012-02-01	10.11	10.22	9.41	10.10	265717
2012-02-02	10.12	10.54	10.07	10.50	338456
2012-02-03	10.75	10.95	10.58	10.66	312441
2012-02-06	10.59	10.78	10.50	10.59	121279
2012-02-07	10.54	10.68	10.47	10.54	113866
2012-02-08	10.60	10.72	10.47	10.64	109576
2012-02-09	10.72	10.75	10.56	10.68	91098
2012-02-10	10.55	10.64	10.45	10.51	154576
2012-02-13	10.69	10.98	10.60	10.97	162702
2012-02-14	10.91	10.91	10.50	10.62	126833
2012-02-15	10.67	10.67	10.43	10.56	175883
2012-02-16	10.57	11.03	10.54	11.03	149975
2012-02-17	11.11	11.14	11.00	11.10	124069
2012-02-21	11.17	11.38	10.97	11.01	117360
2012-02-22	11.02	11.12	10.78	10.83	132046
2012-02-23	10.86	11.36	10.79	11.36	151503
2012-02-24	11.39	11.39	10.75	10.75	145879
2012-02-27	10.65	11.04	10.44	10.92	136731
2012-02-28	10.94	11.13	10.87	10.91	99465
2012-02-29	10.87	11.20	10.66	10.69	206389
2012-03-01	10.78	11.00	10.53	10.55	135148
2012-03-02	10.55	10.63	9.96	10.00	244190
2012-03-05	9.99	10.08	9.79	9.99	109874
2012-03-06	9.83	9.90	9.48	9.51	179273
2012-03-07	9.59	9.77	9.46	9.70	152336
2012-03-08	9.81	9.95	9.64	9.94	132313
2012-03-09	9.94	10.46	9.87	10.26	174400
2012-03-12	10.26	10.67	10.26	10.55	145355
2012-03-13	10.70	11.07	10.64	11.05	193577
2012-03-14	11.06	11.23	10.92	10.99	107406
2012-03-15	11.03	11.38	10.88	11.36	135291
2012-03-16	11.37	11.40	10.77	10.79	548069
2012-03-19	10.81	11.27	10.80	10.93	200118
2012-03-20	10.81	10.92	10.59	10.64	96893
2012-03-21	10.67	10.82	10.61	10.62	132789
2012-03-22	10.46	10.57	10.38	10.46	105333
2012-03-23	10.41	10.64	10.21	10.61	118608
2012-03-26	10.79	11.01	10.66	10.85	131109
2012-03-27	10.89	11.07	10.85	10.85	96858
2012-03-28	10.87	11.01	10.79	10.97	98954
2012-03-29	10.84	10.96	10.56	10.88	107193
2012-03-30	11.01	11.01	10.68	10.70	125728
2012-04-02	10.67	10.74	10.52	10.71	148183
2012-04-03	10.68	10.75	10.33	10.39	92871
2012-04-04	10.22	10.30	10.10	10.20	118444
2012-04-05	10.11	10.25	10.10	10.17	82015
2012-04-09	9.95	10.06	9.94	9.99	157049
2012-04-10	9.97	10.05	9.51	9.54	175896
2012-04-11	9.69	9.81	9.61	9.79	124017
2012-04-12	9.81	10.25	9.80	10.16	168768
2012-04-13	10.08	10.08	9.85	9.87	109172
2012-04-16	9.95	10.08	9.77	9.97	80716
2012-04-17	10.11	10.24	10.05	10.11	74828
2012-04-18	10.05	10.06	9.67	9.69	111122
2012-04-19	9.73	9.77	9.33	9.42	122094
2012-04-20	9.57	9.78	9.48	9.71	177257
2012-04-23	9.51	9.58	9.22	9.34	131603
2012-04-24	9.37	9.69	9.26	9.66	114594
2012-04-25	9.86	9.95	9.77	9.89	93686
2012-04-26	9.90	9.96	9.72	9.89	134954
2012-04-27	9.90	10.27	9.82	10.22	240111
2012-04-30	10.18	10.27	9.88	9.91	141428
2012-05-01	9.92	10.18	9.66	9.68	156918
2012-05-02	9.60	9.98	9.58	9.90	109732
2012-05-03	9.92	9.96	9.51	9.56	98432
2012-05-04	9.48	9.53	9.17	9.19	133506
2012-05-07	9.15	9.42	9.15	9.33	64444
2012-05-08	9.21	9.32	9.02	9.24	99044
2012-05-09	8.96	9.49	8.76	8.91	188518
2012-05-10	9.04	9.04	8.65	8.71	172887
2012-05-11	8.59	8.88	8.51	8.61	149739
2012-05-14	8.46	8.57	8.30	8.31	130615
2012-05-15	8.28	8.48	8.25	8.32	90350
2012-05-16	8.39	8.43	8.18	8.21	108337
2012-05-17	8.23	8.29	7.97	7.99	183273
2012-05-18	8.01	8.13	7.91	8.03	237554
2012-05-21	8.09	8.21	7.96	8.12	138303
2012-05-22	8.09	8.16	7.73	7.80	190684
2012-05-23	7.68	7.93	7.67	7.85	189074
2012-05-24	7.85	8.04	7.67	7.90	152882
2012-05-25	7.88	7.97	7.80	7.82	145271
2012-05-29	7.94	8.17	7.88	8.13	75759
2012-05-30	7.99	8.04	7.83	7.89	139744
2012-05-31	7.88	8.13	7.78	8.01	171933
2012-06-01	7.84	7.86	7.54	7.54	163502
2012-06-04	7.57	7.71	7.55	7.69	141108
2012-06-05	7.63	7.86	7.60	7.79	126279
2012-06-06	7.88	8.23	7.88	8.22	132806
2012-06-07	8.41	8.41	8.13	8.14	127676
2012-06-08	8.10	8.22	7.89	8.19	98528
2012-06-11	8.30	8.33	7.85	7.87	205725
2012-06-12	7.92	8.14	7.89	7.98	164960
2012-06-13	7.96	8.04	7.81	7.84	171501
2012-06-14	7.87	8.13	7.75	7.96	134984
2012-06-15	8.00	8.15	7.77	7.88	1516991
2012-06-18	7.82	8.05	7.76	7.91	202645
2012-06-19	7.97	8.25	7.97	8.23	139472
2012-06-20	8.21	8.33	8.09	8.09	153881
2012-06-21	8.06	8.13	7.80	7.81	171615
2012-06-22	7.89	8.25	7.86	8.19	287682
2012-06-25	8.00	8.25	7.92	8.14	155523
2012-06-26	8.19	8.36	8.12	8.23	106317
2012-06-27	8.23	8.54	8.23	8.53	115009
2012-06-28	8.42	8.52	8.24	8.40	110899
2012-06-29	8.65	8.73	8.50	8.58	172751
2012-07-02	8.59	8.62	8.39	8.58	192436
2012-07-03	8.53	8.67	8.51	8.65	97219
2012-07-05	8.61	8.77	8.59	8.69	65711
2012-07-06	8.56	8.65	8.47	8.51	90074
2012-07-09	8.47	8.59	8.35	8.58	192237
2012-07-10	8.65	8.73	8.49	8.60	100554
2012-07-11	8.61	8.68	8.52	8.60	81090
2012-07-12	8.50	8.71	8.44	8.69	71016
2012-07-13	8.73	8.90	8.69	8.88	119196
2012-07-16	8.88	9.14	8.77	9.10	159638
2012-07-17	9.11	9.14	8.82	9.04	81306
2012-07-18	8.99	9.26	8.96	9.26	91609
2012-07-19	9.27	9.27	8.97	9.11	59502
2012-07-20	9.04	9.32	9.04	9.25	141059
2012-07-23	9.02	9.30	9.02	9.10	94409
2012-07-24	9.13	9.15	8.76	8.79	103446
2012-07-25	8.80	8.82	8.52	8.61	97411
2012-07-26	8.82	8.92	8.55	8.77	74462
2012-07-27	8.86	9.29	8.77	9.27	107850
2012-07-30	9.25	9.34	8.99	8.99	54563
2012-07-31	8.93	8.97	8.75	8.79	131985
2012-08-01	8.88	8.90	8.29	8.37	189390
2012-08-02	8.31	8.58	8.31	8.35	128642
2012-08-03	8.63	10.00	8.63	9.88	278367
2012-08-06	9.94	10.30	9.86	10.24	218270
2012-08-07	10.35	10.35	9.96	10.06	161536
2012-08-08	9.99	9.99	9.70	9.90	100127
2012-08-09	9.87	10.02	9.85	9.92	126443
2012-08-10	9.91	9.99	9.81	9.87	69618
2012-08-13	9.84	9.97	9.68	9.86	88766
2012-08-14	9.97	10.02	9.61	9.66	146431
2012-08-15	9.64	9.93	9.64	9.93	101116
2012-08-16	9.86	10.05	9.86	10.00	134950
2012-08-17	9.99	10.03	9.94	9.99	229191
2012-08-20	9.97	10.02	9.84	10.00	77920
2012-08-21	10.05	10.05	9.85	9.90	139706
2012-08-22	9.86	9.91	9.77	9.84	127553
2012-08-23	9.82	9.84	9.47	9.62	125520
2012-08-24	9.56	9.68	9.55	9.64	162056
2012-08-27	9.72	9.73	9.60	9.65	75899
2012-08-28	9.62	9.80	9.58	9.66	112599
2012-08-29	9.66	9.78	9.61	9.68	154293
2012-08-30	9.58	9.70	9.56	9.63	110230
2012-08-31	9.78	9.82	9.64	9.67	150048
2012-09-04	9.71	9.87	9.54	9.78	172048
2012-09-05	9.85	9.86	9.72	9.77	157427
2012-09-06	9.88	10.05	9.86	10.01	267161
2012-09-07	10.00	10.04	9.93	9.93	253021
2012-09-10	9.95	10.02	9.93	9.97	326242
2012-09-11	9.99	10.02	9.89	9.90	463338
2012-09-12	9.89	10.07	9.86	10.00	239265
2012-09-13	10.00	10.20	9.96	10.12	231913
2012-09-14	10.12	10.59	10.10	10.31	486169
2012-09-17	10.31	10.57	10.17	10.30	157345
2012-09-18	10.27	10.51	10.27	10.44	81264
2012-09-19	10.52	10.54	10.33	10.54	325702
2012-09-20	10.48	10.77	10.39	10.70	118844
2012-09-21	10.83	10.92	10.77	10.91	253066
2012-09-24	10.83	11.08	10.77	11.01	111273
2012-09-25	11.08	11.08	10.31	10.33	189813
2012-09-26	10.31	10.33	10.00	10.04	142294
2012-09-27	10.08	10.54	10.04	10.48	199261
2012-09-28	10.39	10.50	10.27	10.30	121830
2012-10-01	10.38	10.58	10.27	10.34	150631
2012-10-02	10.45	11.02	10.44	10.90	267760
2012-10-03	10.94	10.94	10.70	10.74	232529
2012-10-04	10.84	10.93	10.67	10.80	156920
2012-10-05	10.85	10.95	10.49	10.51	248674
2012-10-08	10.46	10.48	10.22	10.25	158989
2012-10-09	10.23	10.23	9.81	9.81	168697
2012-10-10	9.85	10.09	9.81	10.09	136023
2012-10-11	10.21	10.32	10.06	10.11	122161
2012-10-12	10.08	10.13	9.92	9.99	60729
2012-10-15	10.01	10.15	9.84	10.13	126711
2012-10-16	10.25	10.26	10.04	10.11	71029
2012-10-17	10.10	10.50	10.09	10.43	131252
2012-10-18	10.44	10.55	10.18	10.18	104852
2012-10-19	10.10	10.10	9.67	9.78	109903
2012-10-22	9.76	9.84	9.67	9.72	60640
2012-10-23	9.59	9.75	9.49	9.73	58536
2012-10-24	9.82	9.94	9.75	9.89	69264
2012-10-25	10.00	10.00	9.73	9.94	81185
2012-10-26	9.96	10.02	9.77	9.92	68073
2012-10-31	9.94	10.16	9.94	10.15	98454
2012-11-01	10.20	10.39	10.16	10.39	101256
2012-11-02	10.47	10.47	9.91	9.91	97631
2012-11-05	9.94	10.08	9.92	10.03	72201
2012-11-06	10.10	10.18	9.99	10.01	59566
2012-11-07	9.89	9.89	9.45	9.47	135488
2012-11-08	9.48	9.48	9.17	9.23	109768
2012-11-09	9.14	9.40	9.11	9.18	68678
2012-11-12	9.25	9.31	9.02	9.14	44413
2012-11-13	9.00	9.11	8.87	8.91	90026
2012-11-14	8.73	8.89	8.03	8.06	413777
2012-11-15	8.05	8.27	8.04	8.14	229367
2012-11-16	8.10	8.45	8.05	8.43	139131
2012-11-19	8.59	8.68	8.45	8.68	136596
2012-11-20	8.71	8.78	8.63	8.73	86394
2012-11-21	8.80	9.56	8.80	9.36	201129
2012-11-23	9.41	9.68	9.41	9.68	139991
2012-11-26	9.60	9.81	9.57	9.81	154283
2012-11-27	9.75	9.96	9.71	9.81	136009
2012-11-28	9.74	9.88	9.56	9.80	110814
2012-11-29	9.95	10.07	9.89	10.03	123009
2012-11-30	10.06	10.40	10.02	10.38	339332
2012-12-03	10.45	10.59	10.36	10.57	191665
2012-12-04	10.62	10.75	10.44	10.56	121777
2012-12-05	10.62	10.69	10.44	10.60	78830
2012-12-06	10.58	10.65	10.43	10.64	81289
2012-12-07	10.70	10.76	10.60	10.70	122930
2012-12-10	10.71	10.84	10.62	10.77	125793
2012-12-11	10.85	10.98	10.80	10.86	116966
2012-12-12	10.94	10.94	10.53	10.56	114834
2012-12-13	10.55	10.58	10.29	10.41	117601
2012-12-14	10.37	10.79	10.31	10.55	97002
2012-12-17	10.59	10.97	10.59	10.84	128195
2012-12-18	10.86	11.01	10.78	10.99	109304
2012-12-19	10.98	11.00	10.74	10.82	109347
2012-12-20	10.85	11.06	10.75	10.97	132225
2012-12-21	10.57	11.00	10.40	11.00	445968
2012-12-24	10.98	11.00	10.89	11.00	46825
2012-12-26	10.96	11.00	10.69	10.87	98880
2012-12-27	10.88	10.89	10.54	10.81	63985
2012-12-28	10.70	10.95	10.67	10.70	84604
2012-12-31	10.75	11.50	10.75	11.46	267397
2013-01-02	11.87	12.07	11.60	11.80	392490
2013-01-03	11.80	11.95	11.60	11.72	159237
2013-01-04	11.81	11.90	11.70	11.76	129304
2013-01-07	11.68	11.83	11.57	11.68	74686
2013-01-08	11.71	11.86	11.50	11.64	122395
2013-01-09	11.73	11.89	11.67	11.67	106249
2013-01-10	11.76	11.96	11.72	11.82	109880
2013-01-11	11.84	11.97	11.84	11.85	68717
2013-01-14	11.80	11.97	11.75	11.79	100322
2013-01-15	11.66	11.83	11.57	11.79	114353
2013-01-16	11.73	12.00	11.73	11.84	470987
2013-01-17	11.95	12.23	11.92	12.21	178009
2013-01-18	12.24	12.24	11.97	12.12	226532
2013-01-22	12.15	12.15	11.94	11.99	189251
2013-01-23	12.00	12.07	11.80	11.98	127758
2013-01-24	12.02	12.16	11.93	12.03	282811
2013-01-25	12.12	12.19	11.90	12.05	171187
2013-01-28	12.10	12.10	11.89	11.91	142490
2013-01-29	11.86	12.06	11.81	12.00	301296
2013-01-30	12.01	12.04	11.64	11.80	109976
2013-01-31	11.81	11.81	11.24	11.80	268662
2013-02-01	11.86	12.06	11.77	11.80	232900
2013-02-04	11.78	11.78	11.31	11.31	152071
2013-02-05	11.39	11.58	11.36	11.39	114021
2013-02-06	11.32	11.33	11.06	11.28	142190
2013-02-07	11.32	11.62	11.25	11.46	168355
2013-02-08	11.52	11.52	11.29	11.41	120976
2013-02-11	11.44	11.59	11.38	11.47	80474
2013-02-12	11.44	11.76	11.41	11.72	78766
2013-02-13	11.78	11.82	11.59	11.66	108393
2013-02-14	11.60	11.66	11.53	11.56	72528
2013-02-15	11.64	11.81	11.49	11.65	133941
2013-02-19	11.67	11.73	11.53	11.64	113819
2013-02-20	11.62	11.70	11.15	11.15	169393
2013-02-21	11.13	11.35	11.07	11.22	124961
2013-02-22	11.35	11.52	11.33	11.46	143745
2013-02-25	11.54	11.54	10.97	10.99	115780
2013-02-26	11.05	11.37	11.01	11.26	92818
2013-02-27	11.27	11.41	11.22	11.26	115777
2013-02-28	11.25	11.50	11.24	11.27	127616
2013-03-01	11.13	11.53	10.85	11.47	94470
2013-03-04	11.41	11.44	11.01	11.17	115514
2013-03-05	11.25	11.78	11.25	11.74	140114
2013-03-06	11.77	11.87	11.71	11.78	69490
2013-03-07	11.75	11.89	11.56	11.86	157025
2013-03-08	12.00	12.02	11.79	12.01	89177
2013-03-11	11.94	11.95	11.78	11.88	83982
2013-03-12	11.88	11.92	11.78	11.81	67689
2013-03-13	11.79	11.89	11.76	11.89	34765
2013-03-14	11.36	11.94	11.36	11.94	70852
2013-03-15	11.85	12.02	11.67	11.93	238528
2013-03-18	11.74	11.90	11.62	11.67	114230
2013-03-19	11.69	11.93	11.66	11.78	129963
2013-03-20	11.89	12.06	11.85	12.00	153183
2013-03-21	11.85	12.16	11.85	12.00	174410
2013-03-22	12.02	12.04	11.73	11.87	143485
2013-03-25	11.91	12.01	11.75	11.85	91348
2013-03-26	11.85	11.94	11.73	11.83	91435
2013-03-27	11.68	12.10	11.68	12.01	104219
2013-03-28	12.06	12.15	11.84	11.92	117233
2013-04-01	11.94	11.94	11.14	11.29	123046
2013-04-02	11.40	11.46	11.25	11.29	81541
2013-04-03	11.30	11.37	11.16	11.19	120024
2013-04-04	11.18	11.26	11.09	11.25	115527
2013-04-05	11.03	11.23	10.92	11.15	51928
2013-04-08	11.20	11.25	11.02	11.22	57584
2013-04-09	11.22	11.22	11.06	11.08	63571
2013-04-10	11.14	11.55	11.08	11.47	93294
2013-04-11	11.43	11.53	11.26	11.30	75745
2013-04-12	11.20	11.30	11.03	11.09	141593
2013-04-15	11.01	11.01	10.41	10.46	248069
2013-04-16	10.61	10.97	10.48	10.88	197297
2013-04-17	10.73	10.78	10.32	10.50	129469
2013-04-18	10.52	10.59	10.24	10.33	84534
2013-04-19	10.28	10.38	10.21	10.30	165264
2013-04-22	10.34	10.34	9.94	10.19	113872
2013-04-23	10.29	10.46	10.09	10.20	147531
2013-04-24	10.20	10.20	10.02	10.19	94454
2013-04-25	10.24	10.24	10.07	10.12	105486
2013-04-26	10.10	10.10	9.94	10.00	161959
2013-04-29	10.09	10.38	10.05	10.25	198356
2013-04-30	10.27	10.36	10.21	10.30	112775
2013-05-01	10.22	10.25	9.73	9.80	207560
2013-05-02	9.93	10.08	9.78	9.99	152230
2013-05-03	10.21	10.49	10.18	10.35	231425
2013-05-06	10.38	10.53	10.34	10.48	101178
2013-05-07	10.41	10.60	10.41	10.55	79379
2013-05-08	10.47	10.77	10.40	10.73	145739
2013-05-09	10.70	10.86	10.68	10.75	390428
2013-05-10	10.75	10.86	10.75	10.78	122272
2013-05-13	10.76	10.88	10.74	10.79	69124
2013-05-14	10.77	10.96	10.77	10.92	163877
2013-05-15	10.89	11.12	10.89	11.04	113207
2013-05-16	11.03	11.18	11.00	11.08	281636
2013-05-17	11.19	11.62	11.16	11.58	207974
2013-05-20	11.58	12.00	11.58	11.59	243647
2013-05-21	11.57	11.83	11.57	11.69	125785
2013-05-22	11.77	12.05	11.50	11.65	293635
2013-05-23	11.47	11.88	11.39	11.78	115102
2013-05-24	11.71	11.84	11.65	11.83	134903
2013-05-28	12.06	12.08	11.80	11.97	201239
2013-05-29	11.88	11.99	11.66	11.67	114174
2013-05-30	11.70	11.80	11.62	11.65	146588
2013-05-31	11.58	11.88	11.51	11.54	215133
2013-06-03	11.51	11.73	11.35	11.63	288830
2013-06-04	11.68	11.79	11.35	11.46	135649
2013-06-05	11.41	11.53	11.15	11.17	83709
2013-06-06	11.14	11.31	10.98	11.29	131127
2013-06-07	11.34	11.50	11.20	11.33	134178
2013-06-10	11.37	11.46	11.17	11.41	103359
2013-06-11	11.16	11.28	11.10	11.14	84652
2013-06-12	11.23	11.23	10.89	10.96	103707
2013-06-13	10.98	11.17	10.97	11.15	184125
2013-06-14	11.15	11.17	10.90	10.98	110609
2013-06-17	10.98	11.16	10.95	11.15	206163
2013-06-18	11.17	11.56	11.14	11.50	119133
2013-06-19	11.46	11.48	11.11	11.12	156704
2013-06-20	10.90	11.03	10.43	10.51	265810
2013-06-21	10.49	10.71	10.13	10.62	475596
2013-06-24	10.45	10.71	10.32	10.57	163985
2013-06-25	10.70	11.04	10.70	10.95	135284
2013-06-26	11.09	11.15	10.93	10.95	105730
2013-06-27	11.06	11.25	11.00	11.22	104259
2013-06-28	11.17	11.35	11.06	11.25	353059
2013-07-01	11.36	11.53	11.28	11.46	138566
2013-07-02	11.48	11.59	11.37	11.50	135554
2013-07-03	11.45	11.62	11.44	11.60	48667
2013-07-05	11.77	11.77	11.56	11.77	58173
2013-07-08	11.82	11.82	11.64	11.80	116242
2013-07-09	11.87	12.03	11.81	11.93	185633
2013-07-10	11.94	12.00	11.59	11.87	157179
2013-07-11	12.05	12.13	11.98	12.01	110441
2013-07-12	11.98	12.15	11.96	12.08	44356
2013-07-15	12.10	12.28	12.04	12.20	64550
2013-07-16	12.20	12.34	12.16	12.29	81423
2013-07-17	12.36	12.49	12.16	12.20	59479
2013-07-18	12.26	12.62	12.26	12.35	112833
2013-07-19	12.31	12.48	12.31	12.45	96553
2013-07-22	12.45	12.49	12.22	12.48	63697
2013-07-23	12.52	12.56	12.42	12.52	46236
2013-07-24	12.60	12.60	12.38	12.42	59205
2013-07-25	12.38	12.42	12.24	12.33	149160
2013-07-26	12.23	12.35	11.92	11.95	174406
2013-07-29	11.94	12.24	11.81	11.91	54078
2013-07-30	12.02	12.11	11.69	11.96	101697
2013-07-31	11.99	12.12	11.88	11.90	113129
2013-08-01	12.01	12.25	12.00	12.07	65287
2013-08-02	12.01	12.11	11.69	12.11	47201
2013-08-05	12.04	12.30	12.04	12.30	74568
2013-08-06	12.27	12.27	11.70	11.78	69588
2013-08-07	11.65	11.72	11.25	11.71	78594
2013-08-08	11.79	11.88	11.64	11.82	77293
2013-08-09	11.77	11.85	11.64	11.68	59033
2013-08-12	11.52	11.77	11.50	11.63	50193
2013-08-13	11.66	11.75	11.46	11.63	31412
2013-08-14	11.66	11.72	11.50	11.50	54458
2013-08-15	11.30	11.43	11.18	11.20	57388
2013-08-16	11.11	11.40	11.01	11.09	92178
2013-08-19	11.04	11.13	10.85	11.04	106547
2013-08-20	11.03	11.53	11.03	11.52	87808
2013-08-21	11.45	11.63	11.27	11.40	59164
2013-08-22	11.48	11.99	11.44	11.97	112438
2013-08-23	11.96	11.98	11.73	11.81	79664
2013-08-26	11.82	11.99	11.78	11.90	133953
2013-08-27	11.67	11.93	11.36	11.43	89231
2013-08-28	11.40	11.71	11.40	11.47	65307
2013-08-29	11.43	11.79	11.33	11.71	60161
2013-08-30	11.66	11.76	10.98	11.03	157036
2013-09-03	11.34	11.56	11.05	11.07	107903
2013-09-04	11.08	11.18	10.87	11.00	229472
2013-09-05	11.00	11.35	11.00	11.30	53174
2013-09-06	11.40	11.47	11.00	11.28	49945
2013-09-09	11.32	11.92	11.32	11.90	63406
2013-09-10	11.96	11.98	11.66	11.76	64085
2013-09-11	11.71	12.06	11.69	11.79	95827
2013-09-12	11.76	11.98	11.62	11.65	45635
2013-09-13	11.72	11.95	11.72	11.90	61306
2013-09-16	12.06	12.14	12.00	12.04	87446
2013-09-17	12.00	12.08	11.83	12.02	101171
2013-09-18	12.06	12.48	11.93	12.32	74979
2013-09-19	12.39	12.44	12.12	12.19	48197
2013-09-20	12.29	12.39	12.15	12.18	202474
2013-09-23	12.12	12.27	12.00	12.16	77296
2013-09-24	12.14	12.51	12.11	12.49	183065
2013-09-25	12.48	12.48	12.11	12.14	59510
2013-09-26	12.20	12.45	12.09	12.45	67919
2013-09-27	12.32	12.67	12.32	12.51	54872
2013-09-30	12.28	12.68	12.28	12.54	198454
2013-10-01	12.50	12.58	12.25	12.49	122974
2013-10-02	12.35	12.58	12.27	12.47	65991
2013-10-03	12.41	12.46	12.04	12.09	66479
2013-10-04	12.06	12.09	11.94	12.08	43573
2013-10-07	11.94	12.07	11.87	11.88	77794
2013-10-08	11.90	12.15	11.90	12.00	125363
2013-10-09	12.07	12.21	11.96	12.06	111124
2013-10-10	12.27	12.42	12.16	12.39	34906
2013-10-11	12.31	12.80	12.30	12.71	100246
2013-10-14	12.60	12.73	12.50	12.59	74668
2013-10-15	12.55	12.63	12.47	12.49	72804
2013-10-16	12.59	12.63	12.40	12.61	60152
2013-10-17	12.54	12.75	12.54	12.66	88080
2013-10-18	12.75	12.83	12.67	12.74	113552
2013-10-21	12.75	12.95	12.57	12.88	100687
2013-10-22	12.89	13.09	12.71	12.84	97435
2013-10-23	12.78	12.99	12.78	12.85	71499
2013-10-24	12.85	12.95	12.77	12.90	76903
2013-10-25	12.96	13.04	12.91	13.01	52806
2013-10-28	12.98	13.11	12.79	12.95	86135
2013-10-29	12.95	13.04	12.84	12.90	68859
2013-10-30	12.95	12.95	12.71	12.75	73151
2013-10-31	12.71	12.88	12.52	12.53	53840
2013-11-01	12.50	12.65	12.34	12.34	148057
2013-11-04	12.36	12.61	12.36	12.47	83473
2013-11-05	12.38	12.47	12.20	12.24	66192
2013-11-06	12.31	12.47	12.15	12.28	31934
2013-11-07	12.37	12.58	12.25	12.37	107007
2013-11-08	12.36	12.74	12.31	12.71	59606
2013-11-11	12.66	12.70	12.32	12.32	34205
2013-11-12	12.25	12.44	12.25	12.39	37239
2013-11-13	12.29	12.82	12.29	12.78	56921
2013-11-14	12.95	13.20	12.73	12.93	156229
2013-11-15	13.03	13.29	12.80	13.25	317853
2013-11-18	13.25	13.28	12.91	12.97	142350
2013-11-19	13.02	13.25	12.90	12.90	110415
2013-11-20	12.94	13.04	12.71	12.82	73208
2013-11-21	12.86	13.22	12.75	13.09	222086
2013-11-22	13.10	13.14	12.88	12.93	116013
2013-11-25	12.92	12.99	12.63	12.99	47795
2013-11-26	13.05	13.24	12.81	13.19	112847
2013-11-27	13.22	13.25	12.96	12.99	132972
2013-11-29	13.10	13.10	12.82	12.86	72236
2013-12-02	12.83	13.00	12.71	12.84	72685
2013-12-03	12.75	13.01	12.64	12.98	122351
2013-12-04	12.94	13.09	12.65	12.83	89050
2013-12-05	12.79	12.85	12.64	12.71	75126
2013-12-06	12.86	13.10	12.75	12.89	134738
2013-12-09	12.88	12.88	12.60	12.76	135516
2013-12-10	12.70	13.25	12.54	13.11	170386
2013-12-11	13.17	13.17	12.75	12.80	245682
2013-12-12	12.78	12.92	12.58	12.72	179561
2013-12-13	12.77	12.86	12.58	12.72	98284
2013-12-16	12.77	12.85	12.66	12.70	144162
2013-12-17	12.74	12.81	12.63	12.71	149721
2013-12-18	12.78	13.06	12.72	12.95	493005
2013-12-19	12.89	13.28	12.89	13.18	207407
2013-12-20	13.10	13.39	13.01	13.18	466138
2013-12-23	13.21	13.40	13.12	13.24	234697
2013-12-24	13.27	13.48	13.27	13.45	127620
2013-12-26	13.50	13.64	13.32	13.37	124904
2013-12-27	13.36	13.40	13.18	13.26	145280
2013-12-30	13.29	13.32	13.21	13.23	179360
2013-12-31	13.27	13.36	13.18	13.21	251575
2014-01-02	13.25	13.33	13.05	13.22	278236
2014-01-03	13.23	13.97	13.23	13.81	289127
2014-01-06	13.85	13.96	13.53	13.54	255806
2014-01-07	13.55	13.86	13.55	13.67	135683
2014-01-08	13.63	13.85	13.41	13.46	229030
2014-01-09	13.49	13.61	13.37	13.60	131769
2014-01-10	13.63	13.84	13.61	13.80	117697
2014-01-13	13.73	13.84	13.55	13.58	145804
2014-01-14	13.60	13.84	13.58	13.72	82216
2014-01-15	13.71	14.00	13.71	13.85	94756
2014-01-16	13.78	14.09	13.71	14.09	153558
2014-01-17	14.12	14.25	13.93	14.19	253128
2014-01-21	14.29	14.34	13.96	14.06	136359
2014-01-22	14.10	14.29	14.00	14.20	84317
2014-01-23	14.17	14.27	14.07	14.26	228483
2014-01-24	14.13	14.28	13.89	13.93	174080
2014-01-27	13.93	13.93	13.55	13.67	149387
2014-01-28	13.67	13.89	13.52	13.63	126601
2014-01-29	13.52	13.83	13.52	13.78	154663
2014-01-30	13.95	13.95	13.55	13.59	155206
2014-01-31	13.05	13.40	12.54	12.56	381451
2014-02-03	12.63	12.74	11.87	11.97	337167
2014-02-04	12.00	12.29	11.90	12.14	243513
2014-02-05	12.11	12.27	11.87	11.95	125044
2014-02-06	11.97	12.31	11.92	11.96	131885
2014-02-07	11.97	12.09	11.89	12.03	213601
2014-02-10	12.01	12.20	11.74	11.84	148657
2014-02-11	12.00	12.32	12.00	12.21	141908
2014-02-12	12.31	12.61	12.15	12.23	117217
2014-02-13	12.16	12.48	12.14	12.39	114117
2014-02-14	12.40	12.54	12.24	12.38	132927
2014-02-18	12.44	12.62	12.40	12.60	89044
2014-02-19	12.53	12.66	12.38	12.40	110549
2014-02-20	12.43	12.55	12.40	12.50	109414
2014-02-21	12.58	12.65	12.42	12.47	207759
2014-02-24	12.46	12.63	12.44	12.46	140002
2014-02-25	12.43	12.51	12.22	12.26	165549
2014-02-26	12.31	12.47	12.26	12.41	269747
2014-02-27	12.39	12.61	12.35	12.51	123503
2014-02-28	12.54	12.64	12.27	12.40	377031
2014-03-03	12.32	12.49	12.16	12.38	92744
2014-03-04	12.56	12.73	12.45	12.61	312333
2014-03-05	12.60	12.77	12.49	12.77	102390
2014-03-06	12.83	12.93	12.70	12.78	131963
2014-03-07	12.87	12.89	12.68	12.77	118616
2014-03-10	12.79	12.80	12.68	12.79	147830
2014-03-11	12.87	12.90	12.31	12.38	151808
2014-03-12	12.28	12.48	12.17	12.48	113639
2014-03-13	12.46	12.50	11.98	12.07	138372
2014-03-14	12.07	12.42	12.06	12.30	210528
2014-03-17	12.40	12.53	12.08	12.18	154318
2014-03-18	12.21	12.49	12.17	12.48	99297
2014-03-19	12.52	12.56	12.35	12.42	63340
2014-03-20	12.44	12.60	12.38	12.45	93933
2014-03-21	12.57	12.63	12.36	12.40	204058
2014-03-24	12.39	12.41	12.21	12.31	128649
2014-03-25	12.37	12.52	12.25	12.40	97773
2014-03-26	12.50	12.50	11.92	11.93	101644
2014-03-27	11.98	12.03	11.73	11.82	69649
2014-03-28	11.81	12.10	11.81	11.86	88141
2014-03-31	11.91	12.07	11.80	11.94	126224
2014-04-01	11.99	12.17	11.92	12.11	184168
2014-04-02	12.10	12.16	12.03	12.05	124473
2014-04-03	12.02	12.25	11.93	11.97	124727
2014-04-04	12.03	12.15	11.62	11.66	83692
2014-04-07	11.65	11.71	11.39	11.60	158570
2014-04-08	11.63	11.80	11.48	11.53	83160
2014-04-09	11.53	11.66	11.41	11.65	103676
2014-04-10	11.63	11.70	11.21	11.30	100329
2014-04-11	11.18	11.35	11.04	11.08	248880
2014-04-14	11.21	11.25	11.01	11.09	95891
2014-04-15	11.15	11.31	10.81	11.09	138598
2014-04-16	11.18	11.23	11.05	11.16	42857
2014-04-17	11.11	11.23	11.07	11.14	65890
2014-04-21	11.15	11.22	11.06	11.15	53423
2014-04-22	11.13	11.21	11.02	11.11	54093
2014-04-23	11.07	11.15	10.96	10.98	102858
2014-04-24	11.07	11.10	10.95	11.03	95667
2014-04-25	10.99	11.02	10.74	10.83	159159
2014-04-28	10.83	10.97	10.59	10.71	180777
2014-04-29	10.75	10.78	10.56	10.58	74442
2014-04-30	10.53	10.65	10.45	10.64	248247
2014-05-01	10.60	10.74	10.48	10.53	309721
2014-05-02	10.57	11.65	10.57	11.54	371801
2014-05-05	11.39	11.52	11.09	11.09	144556
2014-05-06	11.09	11.22	10.90	10.90	213671
2014-05-07	10.89	11.18	10.75	11.18	233116
2014-05-08	11.13	11.38	11.11	11.12	272688
2014-05-09	11.11	11.41	11.08	11.32	161748
2014-05-12	11.40	11.65	11.35	11.59	279592
2014-05-13	11.57	11.71	11.50	11.51	191534
2014-05-14	11.47	11.48	11.17	11.23	135644
2014-05-15	11.14	11.21	10.95	11.13	115108
2014-05-16	11.10	11.14	10.91	11.10	100537
2014-05-19	11.04	11.38	11.04	11.33	91949
2014-05-20	11.28	11.28	10.94	10.97	147137
2014-05-21	10.98	11.08	10.77	11.00	153852
2014-05-22	11.00	11.19	11.00	11.13	80079
2014-05-23	11.16	11.71	11.13	11.68	297835
2014-05-27	11.72	12.08	11.70	11.96	221316
2014-05-28	11.92	12.01	11.84	11.87	165483
2014-05-29	11.92	12.02	11.76	11.79	98609
2014-05-30	11.84	11.87	11.69	11.69	137951
2014-06-02	11.68	11.71	11.38	11.39	103852
2014-06-03	11.32	11.46	11.07	11.16	109363
2014-06-04	11.10	11.20	11.07	11.18	99108
2014-06-05	11.18	11.70	11.18	11.55	146149
2014-06-06	11.61	12.14	11.61	12.13	335697
2014-06-09	12.22	12.55	12.06	12.54	445876
2014-06-10	12.48	12.55	12.37	12.52	132558
2014-06-11	12.52	12.53	12.13	12.16	117654
2014-06-12	12.17	12.18	11.97	12.03	124257
2014-06-13	12.09	12.13	11.97	12.06	90339
2014-06-16	12.09	12.13	11.90	12.12	293324
2014-06-17	12.07	12.50	12.05	12.33	215426
2014-06-18	12.31	12.34	12.13	12.34	108855
2014-06-19	12.37	12.49	12.28	12.35	99634
2014-06-20	12.21	12.41	12.07	12.27	395321
2014-06-23	12.27	12.33	12.12	12.22	281850
2014-06-24	12.15	12.52	12.11	12.13	151811
2014-06-25	12.11	12.34	12.11	12.34	226438
2014-06-26	12.34	12.40	12.27	12.30	94430
2014-06-27	12.21	12.47	12.21	12.33	645167
2014-06-30	12.30	12.45	12.21	12.40	131307
2014-07-01	12.41	12.65	12.41	12.52	167572
2014-07-02	12.46	12.59	12.38	12.45	155272
2014-07-03	12.43	12.77	12.43	12.65	65615
2014-07-07	12.65	12.65	12.23	12.23	119396
2014-07-08	12.20	12.20	11.80	11.81	504468
2014-07-09	11.88	11.95	11.55	11.57	343412
2014-07-10	11.34	11.74	11.21	11.69	178415
2014-07-11	11.62	11.66	11.52	11.54	61596
2014-07-14	11.66	11.67	11.53	11.58	56644
2014-07-15	11.57	11.57	11.33	11.37	95500
2014-07-16	11.46	11.47	11.29	11.37	88157
2014-07-17	11.25	11.27	10.93	10.94	170713
2014-07-18	10.92	11.21	10.92	11.18	105947
2014-07-21	11.13	11.22	11.04	11.18	82023
2014-07-22	11.21	11.42	11.21	11.35	68132
2014-07-23	11.37	11.47	11.29	11.30	80107
2014-07-24	11.36	11.39	11.04	11.06	87635
2014-07-25	11.02	11.02	10.85	10.92	110614
2014-07-28	10.91	10.94	10.69	10.76	112136
2014-07-29	10.77	10.99	10.77	10.79	118050
2014-07-30	10.91	11.08	10.71	10.72	108245
2014-07-31	10.73	11.07	10.72	10.77	241433
2014-08-01	10.78	11.05	10.43	10.46	242364
2014-08-04	10.54	10.95	10.53	10.92	230123
2014-08-05	10.82	11.21	10.79	11.19	348734
2014-08-06	11.09	11.45	11.08	11.34	155886
2014-08-07	11.41	11.53	11.16	11.21	162223
2014-08-08	11.19	11.37	11.19	11.34	238976
2014-08-11	11.34	11.67	11.33	11.56	167601
2014-08-12	11.50	11.67	11.44	11.49	102161
2014-08-13	11.50	11.67	11.50	11.60	123865
2014-08-14	11.64	11.84	11.62	11.80	197452
2014-08-15	11.94	11.97	11.69	11.73	257923
2014-08-18	11.82	12.00	11.82	11.99	144699
2014-08-19	11.95	12.24	11.95	12.17	161065
2014-08-20	12.10	12.26	12.00	12.12	144311
2014-08-21	12.14	12.36	11.95	12.26	140286
2014-08-22	12.27	12.40	12.20	12.31	123495
2014-08-25	12.30	12.42	12.23	12.24	98676
2014-08-26	12.23	12.44	12.23	12.40	108719
2014-08-27	12.46	12.55	12.39	12.39	98507
2014-08-28	12.34	12.41	12.28	12.31	95984
2014-08-29	12.32	12.52	12.31	12.47	136104
2014-09-02	12.55	12.60	12.40	12.51	120161
2014-09-03	12.55	12.65	12.48	12.50	139181
2014-09-04	12.57	12.71	12.49	12.55	97231
2014-09-05	12.48	12.56	12.42	12.51	86437
2014-09-08	12.39	12.58	12.32	12.50	105493
2014-09-09	12.45	12.46	12.25	12.29	98615
2014-09-10	12.34	12.41	12.23	12.32	90596
2014-09-11	12.21	12.50	12.21	12.46	107260
2014-09-12	12.46	12.50	12.29	12.30	86354
2014-09-15	12.30	12.35	12.01	12.12	84996
2014-09-16	12.10	12.23	12.00	12.18	77137
2014-09-17	12.24	12.39	12.16	12.33	95631
2014-09-18	12.39	12.39	12.26	12.35	118731
2014-09-19	12.46	12.48	12.13	12.22	338089
2014-09-22	12.14	12.17	11.98	12.02	86281
2014-09-23	12.00	12.10	11.96	11.98	94019
2014-09-24	12.03	12.14	11.94	12.09	137537
2014-09-25	12.00	12.07	11.87	11.92	109496
2014-09-26	11.93	11.98	11.86	11.98	199029
2014-09-29	11.77	11.86	11.74	11.79	163590
2014-09-30	11.84	11.85	11.36	11.39	256131
2014-10-01	11.32	11.51	11.26	11.31	222734
2014-10-02	11.34	11.50	11.24	11.34	264209
2014-10-03	11.50	11.54	11.36	11.39	107647
2014-10-06	11.27	11.45	11.22	11.23	193891
2014-10-07	11.12	11.25	10.93	10.96	201799
2014-10-08	10.90	11.41	10.85	11.37	155946
2014-10-09	11.34	11.40	10.89	10.90	120962
2014-10-10	10.82	11.12	10.69	10.73	202882
2014-10-13	10.69	10.96	10.64	10.70	208478
2014-10-14	10.80	10.96	10.71	10.80	257696
2014-10-15	10.56	10.96	10.54	10.86	273348
2014-10-16	10.62	11.18	10.62	10.89	336624
2014-10-17	11.04	11.09	10.82	10.85	319642
2014-10-20	10.75	11.16	10.75	10.95	266181
2014-10-21	11.08	11.17	10.99	11.13	292893
2014-10-22	11.18	11.44	11.13	11.19	263841
2014-10-23	11.36	11.65	11.30	11.53	133961
2014-10-24	11.57	11.63	11.47	11.56	80302
2014-10-27	11.43	11.46	11.26	11.42	118260
2014-10-28	11.47	11.86	11.47	11.86	222357
2014-10-29	11.84	12.05	11.75	11.84	183806
2014-10-30	11.74	12.09	11.71	12.05	162650
2014-10-31	12.33	12.36	12.10	12.29	276261
2014-11-03	12.29	12.43	12.25	12.38	133160
2014-11-04	12.27	12.47	12.27	12.32	116987
2014-11-05	12.50	12.51	12.36	12.47	257675
2014-11-06	12.50	12.61	12.32	12.55	195036
2014-11-07	12.51	12.57	12.42	12.50	115828
2014-11-10	12.56	12.62	12.44	12.59	105959
2014-11-11	12.62	12.67	12.46	12.50	144559
2014-11-12	12.43	12.69	12.43	12.65	105717
2014-11-13	12.49	12.77	12.49	12.71	17990
2014-11-14	12.60	12.76	12.59	12.73	128867
2014-11-17	12.67	12.74	12.40	12.54	94629
2014-11-18	12.59	12.71	12.52	12.66	126656
2014-11-19	12.71	12.71	12.23	12.38	177891
2014-11-20	12.25	12.63	12.24	12.60	84993
2014-11-21	12.76	12.76	12.48	12.54	154441
2014-11-24	12.52	12.73	12.49	12.67	97342
2014-11-25	12.73	12.81	12.61	12.68	58094
2014-11-26	12.63	12.74	12.54	12.72	114960
2014-11-28	12.75	12.75	12.43	12.45	48498
2014-12-01	12.35	12.44	12.24	12.29	92681
2014-12-02	12.36	12.65	12.24	12.58	74656
2014-12-03	12.62	12.77	12.51	12.62	78659
2014-12-04	12.61	12.72	12.46	12.62	103166
2014-12-05	12.65	12.83	12.59	12.72	87582
2014-12-08	12.63	12.74	12.34	12.40	93347
2014-12-09	12.21	12.76	12.13	12.73	151392
2014-12-10	12.71	12.71	12.15	12.23	155253
2014-12-11	12.34	12.65	12.24	12.27	127363
2014-12-12	12.08	12.25	11.98	12.10	173275
2014-12-15	12.21	12.26	11.96	12.00	187495
2014-12-16	11.92	12.34	11.92	11.95	136057
2014-12-17	12.01	12.52	11.93	12.50	142024
2014-12-18	12.66	12.79	12.46	12.76	132034
2014-12-19	12.75	12.99	12.68	12.99	470768
2014-12-22	12.96	13.24	12.91	12.97	194809
2014-12-23	13.12	13.24	13.01	13.09	148326
2014-12-24	13.10	13.25	13.02	13.22	96387
2014-12-26	13.25	13.66	13.24	13.55	104472
2014-12-29	13.58	13.75	13.55	13.67	129305
2014-12-30	13.66	13.71	13.43	13.44	109511
2014-12-31	13.50	13.66	13.27	13.30	130358
2015-01-02	13.40	13.43	13.04	13.26	120828
2015-01-05	13.12	13.41	13.06	13.12	117111
2015-01-06	13.11	13.24	12.72	12.95	124760
2015-01-07	13.01	13.11	12.86	12.97	85221
2015-01-08	13.16	13.30	13.08	13.20	164498
2015-01-09	13.22	13.43	13.11	13.30	91816
2015-01-12	13.32	13.42	13.15	13.35	121178
2015-01-13	13.53	13.88	13.28	13.49	162802
2015-01-14	13.30	13.72	13.30	13.48	168340
2015-01-15	13.57	13.57	13.06	13.12	135543
2015-01-16	13.13	13.52	13.13	13.50	115518
2015-01-20	13.56	13.59	13.26	13.32	127348
2015-01-21	13.21	13.44	13.18	13.21	86520
2015-01-22	13.34	13.80	13.33	13.73	241360
2015-01-23	13.69	13.83	13.57	13.67	130260
2015-01-26	13.67	14.09	13.54	13.86	266575
2015-01-27	13.72	13.99	13.62	13.87	153350
2015-01-28	13.96	14.03	13.44	13.51	137611
2015-01-29	13.62	14.65	13.61	14.57	310709
2015-01-30	14.66	14.81	14.32	14.69	350483
2015-02-02	14.82	15.25	14.70	15.23	400699
2015-02-03	15.25	15.47	15.01	15.41	233221
2015-02-04	15.39	15.48	15.21	15.23	182096
2015-02-05	15.32	15.62	15.28	15.52	156015
2015-02-06	15.62	15.77	15.50	15.63	208592
2015-02-09	15.54	16.00	15.49	15.58	259514
2015-02-10	15.74	15.90	15.50	15.76	168118
2015-02-11	15.77	15.99	15.76	15.77	122132
2015-02-12	15.94	15.99	15.65	15.75	137728
2015-02-13	15.72	15.85	15.55	15.71	242756
2015-02-17	15.74	15.99	15.58	15.79	175287
2015-02-18	15.72	16.20	15.71	16.13	230462
2015-02-19	16.12	16.32	15.93	16.14	117017
2015-02-20	16.15	16.31	15.99	16.17	88193
2015-02-23	16.18	16.44	16.05	16.28	124222
2015-02-24	16.33	16.52	16.20	16.30	118620
2015-02-25	16.31	16.43	16.22	16.27	96756
2015-02-26	16.30	16.40	16.18	16.25	117132
2015-02-27	16.24	16.36	16.20	16.32	143909
2015-03-02	16.32	16.57	16.27	16.51	139713
2015-03-03	16.42	16.54	16.32	16.38	176423
2015-03-04	16.24	16.31	16.14	16.19	105688
2015-03-05	16.18	16.34	16.08	16.30	126568
2015-03-06	16.22	16.46	16.05	16.11	140604
2015-03-09	16.11	16.34	16.10	16.21	92036
2015-03-10	15.98	16.20	15.85	15.91	144947
2015-03-11	15.97	16.12	15.93	16.06	180513
2015-03-12	16.16	16.55	16.16	16.46	164091
2015-03-13	16.49	16.57	16.17	16.50	151858
2015-03-16	16.52	16.60	16.38	16.43	107141
2015-03-17	16.28	16.73	16.22	16.59	211712
2015-03-18	16.47	16.92	16.47	16.84	139768
2015-03-19	16.85	17.01	16.75	16.96	94964
2015-03-20	16.80	17.65	16.80	17.41	347775
2015-03-23	17.41	17.61	17.38	17.38	122631
2015-03-24	17.30	17.57	17.25	17.46	111686
2015-03-25	17.50	17.50	16.90	16.98	122000
2015-03-26	16.98	17.24	16.83	17.05	103592
2015-03-27	17.01	17.41	17.01	17.38	164168
2015-03-30	17.45	17.60	17.38	17.39	347198
2015-03-31	17.36	17.53	17.27	17.43	286370
2015-04-01	17.32	17.47	17.14	17.44	130365
2015-04-02	17.37	17.65	17.37	17.48	90530
2015-04-06	17.42	17.63	17.30	17.38	213374
2015-04-07	17.38	17.48	17.08	17.16	121027
2015-04-08	17.19	17.43	17.09	17.23	219091
2015-04-09	17.29	17.55	17.17	17.35	204443
2015-04-10	17.45	17.56	17.29	17.51	163273
2015-04-13	17.56	17.68	17.46	17.55	141709
2015-04-14	17.57	17.87	17.41	17.64	245793
2015-04-15	17.75	17.75	17.53	17.58	346001
2015-04-16	17.55	17.55	17.26	17.34	216707
2015-04-17	17.14	17.17	16.75	16.83	174598
2015-04-20	16.92	17.49	16.87	17.26	199223
2015-04-21	17.36	17.37	17.15	17.22	85819
2015-04-22	17.21	17.38	17.09	17.31	199790
2015-04-23	17.30	17.41	17.15	17.18	116509
2015-04-24	17.27	17.54	17.13	17.50	117667
2015-04-27	17.60	17.65	17.00	17.09	176544
2015-04-28	17.11	17.46	17.11	17.32	188142
2015-04-29	17.29	17.30	17.01	17.07	131366
2015-04-30	17.00	17.03	16.73	16.81	239707
2015-05-01	16.62	17.00	16.15	16.35	382235
2015-05-04	16.29	16.29	15.73	15.89	594254
2015-05-05	15.82	15.99	15.66	15.80	318351
2015-05-06	15.88	16.26	15.72	16.25	239042
2015-05-07	16.21	16.54	16.15	16.32	260225
2015-05-08	16.44	16.57	16.00	16.01	197960
2015-05-11	16.06	16.32	15.90	15.90	356464
2015-05-12	15.88	16.16	15.75	16.11	135313
2015-05-13	16.19	16.21	15.91	15.96	73016
2015-05-14	16.09	16.60	16.04	16.59	141338
2015-05-15	16.56	16.63	16.30	16.44	124266
2015-05-18	16.45	16.68	16.32	16.62	80963
2015-05-19	16.66	16.75	16.35	16.39	129154
2015-05-20	16.41	16.52	16.31	16.47	118154
2015-05-21	16.37	16.51	16.16	16.28	138519
2015-05-22	16.24	16.37	16.02	16.16	111944
2015-05-26	16.04	16.04	15.64	15.81	197633
2015-05-27	15.88	16.13	15.84	16.02	142533
2015-05-28	15.94	16.17	15.89	16.12	156430
2015-05-29	16.09	16.13	15.74	15.97	284971
2015-06-01	16.11	16.19	15.81	15.95	133836
2015-06-02	15.93	16.43	15.85	16.02	201741
2015-06-03	16.11	16.58	16.02	16.55	111569
2015-06-04	16.44	16.49	16.22	16.26	97648
2015-06-05	16.34	16.49	16.07	16.48	111539
2015-06-08	16.40	16.43	16.20	16.38	89943
2015-06-09	16.41	16.57	16.20	16.49	147703
2015-06-10	16.60	16.81	16.47	16.54	163090
2015-06-11	16.50	16.64	16.35	16.46	109318
2015-06-12	16.40	16.50	16.27	16.37	125327
2015-06-15	16.09	16.16	15.47	15.68	310844
2015-06-16	15.63	15.96	15.43	15.91	175321
2015-06-17	15.99	15.99	15.61	15.84	108271
2015-06-18	15.89	16.26	15.81	16.08	247517
2015-06-19	16.03	16.24	15.98	16.03	377212
2015-06-22	16.17	16.18	15.98	16.08	126263
2015-06-23	16.11	16.40	15.93	16.35	176929
2015-06-24	16.35	16.48	16.20	16.24	178564
2015-06-25	16.37	16.46	16.10	16.43	112414
2015-06-26	16.50	16.60	16.24	16.27	577518
2015-06-29	16.09	16.32	15.79	15.85	164242
2015-06-30	16.09	16.13	15.91	15.92	177109
2015-07-01	16.02	16.16	15.61	15.79	285293
2015-07-02	15.86	16.18	15.83	16.09	136228
2015-07-06	15.86	16.13	15.78	15.97	228673
2015-07-07	15.85	16.02	15.45	15.70	207242
2015-07-08	15.60	15.92	15.46	15.82	454254
2015-07-09	16.09	16.19	15.94	15.99	175595
2015-07-10	16.25	16.36	16.11	16.29	125200
2015-07-13	16.43	16.57	16.43	16.51	125493
2015-07-14	16.47	16.57	16.42	16.49	130651
2015-07-15	16.53	16.53	16.17	16.19	83409
2015-07-16	16.38	16.47	16.22	16.38	92522
2015-07-17	16.41	16.42	16.14	16.19	106599
2015-07-20	16.18	16.19	15.95	16.10	108685
2015-07-21	16.07	16.24	15.96	16.05	129973
2015-07-22	15.93	16.07	15.89	16.00	100076
2015-07-23	16.06	16.07	15.80	15.82	149410
2015-07-24	15.80	15.96	15.58	15.71	233162
2015-07-27	15.54	15.74	15.46	15.60	116267
2015-07-28	15.76	15.76	15.48	15.64	126829
2015-07-29	15.68	15.99	15.64	15.93	126417
2015-07-30	15.80	16.20	15.80	16.03	119801
2015-07-31	17.02	17.59	16.66	17.24	772625
2015-08-03	17.26	17.53	16.80	17.43	250887
2015-08-04	17.32	17.58	17.17	17.33	214032
2015-08-05	17.44	17.60	17.30	17.51	275846
2015-08-06	17.65	17.85	17.48	17.62	215838
2015-08-07	17.48	17.65	17.18	17.29	212935
2015-08-10	17.34	17.56	17.31	17.54	219346
2015-08-11	17.43	17.65	17.31	17.34	167006
2015-08-12	17.27	17.35	16.94	17.22	81586
2015-08-13	17.18	17.32	16.99	17.03	76753
2015-08-14	16.95	17.18	16.91	17.11	57581
2015-08-17	17.00	17.20	16.87	17.16	89802
2015-08-18	17.06	17.11	16.98	17.01	51541
2015-08-19	16.95	17.14	16.70	16.95	85818
2015-08-20	16.77	17.09	16.77	16.78	109431
2015-08-21	16.49	16.87	16.43	16.51	198676
2015-08-24	15.84	16.69	15.76	16.01	206649
2015-08-25	16.49	16.49	15.73	15.85	184725
2015-08-26	16.18	16.18	15.69	16.09	176678
2015-08-27	16.13	16.53	16.00	16.39	309046
2015-08-28	16.36	16.62	16.35	16.50	114981
2015-08-31	16.34	16.76	16.33	16.64	95443
2015-09-01	16.31	16.49	16.08	16.14	145479
2015-09-02	16.35	16.41	16.03	16.40	153899
2015-09-03	16.35	16.58	16.35	16.47	149122
2015-09-04	16.26	16.41	16.15	16.20	95196
2015-09-08	16.48	16.52	16.22	16.25	350783
2015-09-09	16.46	16.59	16.01	16.01	274276
2015-09-10	15.91	16.32	15.91	16.10	141074
2015-09-11	15.96	16.15	15.87	16.15	74821
2015-09-14	16.15	16.15	15.88	16.06	84387
2015-09-15	16.07	16.32	16.06	16.26	85044
2015-09-16	16.25	16.48	16.25	16.42	87639
2015-09-17	16.36	16.65	16.30	16.41	318259
2015-09-18	16.11	16.56	15.96	16.06	520033
2015-09-21	16.19	16.30	16.01	16.12	152233
2015-09-22	15.93	16.15	15.84	16.06	174468
2015-09-23	16.11	16.18	15.90	15.93	145198
2015-09-24	15.78	15.88	15.66	15.74	172124
2015-09-25	15.81	15.97	15.66	15.88	145640
2015-09-28	15.81	15.97	15.68	15.69	214548
2015-09-29	15.74	15.83	15.46	15.49	225307
2015-09-30	15.61	15.81	15.50	15.77	163712
2015-10-01	15.76	15.97	15.58	15.77	164573
2015-10-02	15.66	16.24	15.60	16.15	173288
2015-10-05	16.31	16.72	16.22	16.72	186540
2015-10-06	16.70	16.85	16.68	16.78	119790
2015-10-07	16.92	17.51	16.90	17.36	505513
2015-10-08	17.35	17.50	17.18	17.46	157779
2015-10-09	17.51	17.64	17.42	17.46	106200
2015-10-12	17.38	17.60	17.28	17.51	108737
2015-10-13	17.39	17.75	17.34	17.47	233415
2015-10-14	17.43	17.60	17.17	17.26	159508
2015-10-15	17.36	17.56	17.16	17.43	217675
2015-10-16	17.47	17.52	17.27	17.37	112515
2015-10-19	17.27	17.50	17.22	17.40	85940
2015-10-20	17.41	17.56	17.26	17.43	59554
2015-10-21	17.54	17.57	17.12	17.13	80884
2015-10-22	17.29	17.57	17.16	17.56	102024
2015-10-23	17.65	17.65	17.25	17.53	83079
2015-10-26	17.45	17.66	17.28	17.33	71757
2015-10-27	17.21	17.31	16.86	16.90	112951
2015-10-28	16.96	17.44	16.80	17.43	121855
2015-10-29	17.40	17.48	17.11	17.19	82249
2015-10-30	17.21	17.23	17.04	17.18	91318
2015-11-02	17.21	17.56	17.20	17.43	153498
2015-11-03	17.35	17.51	17.14	17.50	254815
2015-11-04	17.55	17.55	17.24	17.29	79638
2015-11-05	17.34	17.43	17.09	17.38	76063
2015-11-06	17.32	17.88	17.23	17.81	187989
2015-11-09	17.83	17.95	17.55	17.59	74818
2015-11-10	17.61	17.79	17.22	17.44	196293
2015-11-11	17.46	17.59	17.16	17.26	103340
2015-11-12	17.11	17.19	16.73	16.78	141878
2015-11-13	16.50	17.27	16.50	16.92	270215
2015-11-16	16.94	16.94	16.25	16.61	223763
2015-11-17	16.65	16.72	16.40	16.59	131337
2015-11-18	16.76	17.04	16.62	16.76	221910
2015-11-19	16.70	16.97	16.61	16.85	88145
2015-11-20	16.92	17.35	16.70	17.23	292806
2015-11-23	17.25	17.52	17.09	17.50	134623
2015-11-24	17.36	17.74	17.30	17.71	98389
2015-11-25	17.67	18.28	17.60	18.22	284311
2015-11-27	18.17	18.32	18.08	18.27	96795
2015-11-30	18.33	18.44	18.12	18.14	281563
2015-12-01	18.11	18.54	17.83	18.50	440038
2015-12-02	18.45	18.68	18.36	18.60	190701
2015-12-03	18.74	18.96	18.60	18.90	276048
2015-12-04	18.89	19.24	18.88	19.04	276255
2015-12-07	18.95	19.00	18.19	18.24	173542
2015-12-08	18.00	18.38	17.87	18.19	217133
2015-12-09	18.18	18.27	17.93	18.00	171866
2015-12-10	17.96	18.04	17.69	17.86	172818
2015-12-11	17.54	17.83	17.48	17.52	151999
2015-12-14	17.52	17.65	17.20	17.30	220250
2015-12-15	17.35	17.53	17.11	17.45	135055
2015-12-16	17.48	17.65	17.29	17.64	105029
2015-12-17	17.59	17.64	17.23	17.29	148651
2015-12-18	17.28	17.33	17.11	17.14	1003581
2015-12-21	17.19	17.49	17.13	17.27	142084
2015-12-22	17.29	17.64	17.13	17.59	100203
2015-12-23	17.67	17.94	17.63	17.87	118432
2015-12-24	17.85	18.03	17.80	17.88	88507
2015-12-28	17.81	17.99	17.75	17.96	127783
2015-12-29	18.00	18.11	17.74	18.00	95932
2015-12-30	17.93	18.14	17.84	17.95	93633
2015-12-31	17.81	18.02	17.61	17.80	104595
2016-01-04	17.47	17.58	17.09	17.12	182311
2016-01-05	17.16	17.38	17.03	17.26	103348
2016-01-06	16.92	17.40	16.92	17.14	221718
2016-01-07	16.88	17.12	16.70	16.90	191763
2016-01-08	16.83	16.99	16.51	16.60	463603
2016-01-11	16.66	16.82	16.50	16.69	169222
2016-01-12	16.84	16.84	16.50	16.65	128748
2016-01-13	16.70	16.81	16.16	16.22	236746
2016-01-14	16.27	16.66	16.11	16.36	145626
2016-01-15	15.95	16.18	15.46	15.51	435859
2016-01-19	15.60	15.75	14.86	14.99	378971
2016-01-20	14.84	15.33	14.57	15.25	336525
2016-01-21	15.26	15.46	15.04	15.18	155317
2016-01-22	15.38	16.21	15.33	16.21	649294
2016-01-25	16.12	16.33	15.80	15.87	231593
2016-01-26	15.97	16.13	15.84	16.03	145880
2016-01-27	16.08	16.08	15.68	15.68	148164
2016-01-28	15.81	16.10	15.59	15.72	93647
2016-01-29	16.09	16.09	14.67	15.18	746753
2016-02-01	15.14	15.14	14.38	14.42	775029
2016-02-02	14.22	14.28	13.89	14.09	336844
2016-02-03	14.16	14.18	13.68	13.99	405968
2016-02-04	13.95	14.10	13.77	13.85	339223
2016-02-05	13.81	14.16	13.70	14.01	229119
2016-02-08	13.82	13.93	13.50	13.75	261697
2016-02-09	13.50	13.92	13.45	13.81	285739
2016-02-10	13.88	14.16	13.76	13.99	205155
2016-02-11	13.72	14.27	13.70	14.15	301669
2016-02-12	14.27	14.45	14.05	14.13	205436
2016-02-16	14.34	14.34	13.78	13.91	297548
2016-02-17	13.97	14.42	13.97	14.23	232144
2016-02-18	14.23	14.43	14.13	14.17	166156
2016-02-19	14.16	14.47	14.05	14.45	154218
2016-02-22	14.55	14.65	14.39	14.40	203368
2016-02-23	14.34	14.63	14.33	14.44	125070
2016-02-24	14.26	14.62	14.18	14.54	146729
2016-02-25	14.56	14.97	14.51	14.93	195967
2016-02-26	14.98	15.09	14.66	14.77	131640
2016-02-29	14.78	14.98	14.63	14.86	179437
2016-03-01	14.91	15.00	14.74	14.81	179469
2016-03-02	14.79	14.85	14.51	14.68	160182
2016-03-03	14.68	14.89	14.55	14.88	157009
2016-03-04	14.88	14.94	14.64	14.75	174736
2016-03-07	14.68	15.01	14.65	15.01	119743
2016-03-08	14.97	14.97	14.55	14.58	122863
2016-03-09	14.64	14.75	14.55	14.73	67001
2016-03-10	14.75	14.82	14.53	14.73	142148
2016-03-11	14.84	15.01	14.84	14.99	91807
2016-03-14	14.94	15.11	14.85	14.93	110558
2016-03-15	14.77	14.92	14.66	14.70	73488
2016-03-16	14.63	15.10	14.62	15.07	107943
2016-03-17	15.03	15.45	14.98	15.32	130284
2016-03-18	15.32	15.52	15.26	15.47	198360
2016-03-21	15.45	15.50	15.28	15.40	67729
2016-03-22	15.31	15.46	15.15	15.42	78992
2016-03-23	15.39	15.39	15.05	15.06	80936
2016-03-24	15.00	15.11	14.87	15.04	89004
2016-03-28	15.04	15.29	14.97	15.19	66128
2016-03-29	15.12	15.57	15.11	15.52	143797
2016-03-30	15.58	15.66	15.34	15.44	78351
2016-03-31	15.40	15.52	15.34	15.45	74087
2016-04-01	15.31	15.58	15.10	15.52	92029
2016-04-04	15.48	15.71	15.23	15.25	85255
2016-04-05	15.10	15.23	14.90	14.97	162846
2016-04-06	14.99	15.10	14.69	15.06	187880
2016-04-07	14.94	15.43	14.94	15.31	579384
2016-04-08	15.44	15.55	15.21	15.32	78741
2016-04-11	15.40	15.41	15.12	15.15	89921
2016-04-12	15.19	15.34	15.05	15.17	113389
2016-04-13	15.27	15.55	15.10	15.45	194097
2016-04-14	15.49	15.73	15.44	15.62	127470
2016-04-15	15.53	15.60	15.41	15.54	61400
2016-04-18	15.48	15.64	15.38	15.60	54930
2016-04-19	15.58	15.72	15.46	15.66	72373
2016-04-20	15.60	15.87	15.51	15.77	84812
2016-04-21	15.73	15.89	15.62	15.85	108927
2016-04-22	15.77	16.09	15.77	16.09	139518
2016-04-25	16.02	16.07	15.84	15.92	151692
2016-04-26	16.03	16.13	15.80	16.07	124880
2016-04-27	16.00	16.14	15.97	16.06	156979
2016-04-28	15.98	16.16	15.95	16.06	115665
2016-04-29	16.04	16.06	15.73	15.81	574989
2016-05-02	15.89	16.13	15.69	16.08	127136
2016-05-03	15.92	16.08	15.84	16.01	514797
2016-05-04	15.87	16.06	15.86	15.94	163636
2016-05-05	15.96	16.32	15.96	16.08	133926
2016-05-06	16.08	16.40	15.97	16.38	223623
2016-05-09	16.36	16.42	16.15	16.33	154546
2016-05-10	16.37	16.44	16.25	16.40	101602
2016-05-11	16.32	16.47	16.21	16.30	86564
2016-05-12	16.40	16.49	16.07	16.22	98543
2016-05-13	16.12	16.41	16.03	16.29	176636
2016-05-16	16.33	16.57	16.33	16.48	120820
2016-05-17	16.41	16.46	15.89	15.98	304025
2016-05-18	16.13	16.35	16.02	16.24	166367
2016-05-19	16.17	16.25	15.85	16.12	97995
2016-05-20	16.18	16.47	15.94	16.46	359462
2016-05-23	16.52	16.55	16.23	16.27	122244
2016-05-24	16.40	16.68	16.33	16.58	963635
2016-05-25	16.64	16.79	16.61	16.67	133500
2016-05-26	16.67	16.73	16.56	16.59	70839
2016-05-27	16.66	16.97	16.60	16.96	125153
2016-05-31	17.04	17.04	16.79	16.85	140611
2016-06-01	16.75	17.00	16.69	16.94	113096
2016-06-02	16.82	16.96	16.74	16.95	72385
2016-06-03	16.90	16.91	16.78	16.84	64345
2016-06-06	16.82	17.07	16.81	16.94	119110
2016-06-07	16.99	17.10	16.90	17.03	875835
2016-06-08	16.99	17.30	16.99	17.23	76237
2016-06-09	17.11	17.27	17.00	17.12	100395
2016-06-10	16.93	17.12	16.81	16.83	93993
2016-06-13	16.67	16.67	16.20	16.37	230160
2016-06-14	16.28	16.43	16.20	16.36	188884
2016-06-15	16.43	16.62	16.31	16.47	108996
2016-06-16	16.31	16.53	16.15	16.34	102811
2016-06-17	16.38	16.92	15.88	16.57	618477
2016-06-20	16.67	17.02	16.64	16.66	162832
2016-06-21	16.81	16.98	16.70	16.87	133289
2016-06-22	16.83	16.94	16.52	16.59	128785
2016-06-23	16.83	17.03	16.60	17.00	124424
2016-06-24	16.36	16.66	15.95	16.04	740593
2016-06-27	15.81	16.16	15.45	15.97	647023
2016-06-28	16.05	16.25	16.04	16.06	141988
2016-06-29	16.16	16.43	16.08	16.37	111446
2016-06-30	16.33	16.87	16.33	16.86	134620
2016-07-01	16.80	17.06	16.79	16.83	174522
2016-07-05	16.64	16.95	16.64	16.92	108548
2016-07-06	16.90	17.37	16.83	17.18	120056
2016-07-07	17.18	17.39	17.00	17.05	83238
2016-07-08	17.32	17.54	17.14	17.43	235056
2016-07-11	17.53	17.58	17.42	17.56	165124
2016-07-12	17.65	17.70	17.45	17.61	119430
2016-07-13	17.64	17.74	17.52	17.68	98310
2016-07-14	17.86	17.87	17.51	17.52	101477
2016-07-15	17.65	17.68	17.52	17.60	92096
2016-07-18	17.71	17.79	17.49	17.53	137919
2016-07-19	17.55	17.63	17.36	17.41	81905
2016-07-20	17.52	17.55	17.22	17.50	67046
2016-07-21	17.37	17.63	17.29	17.36	75707
2016-07-22	17.32	17.43	17.17	17.34	37393
2016-07-25	17.28	17.29	17.09	17.21	46561
2016-07-26	17.11	17.33	17.11	17.26	53479
2016-07-27	17.02	17.51	17.02	17.45	167186
2016-07-28	17.46	17.67	17.23	17.28	52825
2016-07-29	17.18	17.25	17.00	17.14	84464
2016-08-01	17.18	17.18	16.98	17.09	90267
2016-08-02	17.02	17.06	16.75	16.79	80412
2016-08-03	16.70	16.80	16.63	16.74	68913
2016-08-04	17.25	17.74	17.15	17.32	110979
2016-08-05	17.37	17.57	17.26	17.41	92472
2016-08-08	17.36	17.51	16.94	16.98	58202
2016-08-09	16.96	17.13	16.86	16.87	111822
2016-08-10	16.82	16.89	16.68	16.82	54074
2016-08-11	16.91	17.47	16.66	17.04	107583
2016-08-12	17.02	17.16	16.87	17.03	55868
2016-08-15	17.03	17.29	17.00	17.21	48629
2016-08-16	17.13	17.18	16.98	17.01	59842
2016-08-17	16.95	17.19	16.90	17.03	70083
2016-08-18	17.04	17.17	16.77	16.97	115535
2016-08-19	16.98	17.17	16.95	17.10	92970
2016-08-22	16.99	16.99	16.78	16.85	105563
2016-08-23	16.83	17.26	16.83	17.14	89713
2016-08-24	17.06	17.25	17.06	17.19	97306
2016-08-25	17.05	17.22	16.99	17.19	109238
2016-08-26	17.25	17.31	17.12	17.17	66121
2016-08-29	17.15	17.28	17.12	17.25	134012
2016-08-30	17.23	17.43	17.23	17.41	71557
2016-08-31	17.43	17.56	16.90	17.12	118259
2016-09-01	17.08	17.17	16.71	17.13	118347
2016-09-02	17.25	17.49	17.14	17.40	99809
2016-09-06	17.34	17.34	16.85	16.91	119114
2016-09-07	16.84	17.13	16.84	17.08	75744
2016-09-08	17.06	17.17	16.96	17.09	139844
2016-09-09	16.94	16.94	16.26	16.41	187096
2016-09-12	16.32	16.56	16.26	16.50	129104
2016-09-13	16.42	16.43	16.15	16.33	128078
2016-09-14	16.27	16.31	15.89	15.90	197812
2016-09-15	16.04	16.29	15.88	16.17	157938
2016-09-16	16.07	16.29	16.07	16.10	821072
2016-09-19	16.27	16.59	16.25	16.33	158825
2016-09-20	16.35	16.45	16.17	16.30	129795
2016-09-21	16.32	16.63	16.32	16.62	246911
2016-09-22	16.82	17.17	16.80	17.17	175873
2016-09-23	17.03	17.14	16.89	16.90	120310
2016-09-26	16.76	16.94	16.65	16.68	136674
2016-09-27	16.58	16.94	16.55	16.87	118858
2016-09-28	16.79	17.19	16.79	17.17	149775
2016-09-29	17.19	17.19	16.85	16.86	157246
2016-09-30	17.00	17.18	16.86	17.01	262077
2016-10-03	16.88	16.97	16.70	16.76	106095
2016-10-04	16.76	16.92	16.61	16.63	103613
2016-10-05	16.70	16.91	16.62	16.76	127418
2016-10-06	16.66	17.03	16.61	17.00	244319
2016-10-07	16.91	16.91	16.58	16.59	307136
2016-10-10	16.75	16.97	16.59	16.62	115531
2016-10-11	16.64	16.64	16.32	16.39	107898
2016-10-12	16.41	16.62	16.26	16.49	70132
2016-10-13	16.32	16.53	16.18	16.37	84177
2016-10-14	16.57	16.80	16.51	16.53	197210
2016-10-17	16.55	16.68	16.35	16.40	85446
2016-10-18	16.60	16.65	16.40	16.40	81213
2016-10-19	16.45	16.70	16.30	16.65	118530
2016-10-20	16.60	16.80	16.55	16.60	262886
2016-10-21	16.40	16.80	16.30	16.75	123887
2016-10-24	16.90	17.05	16.70	16.70	124306
2016-10-25	16.65	16.70	16.40	16.40	58897
2016-10-26	16.40	16.80	16.35	16.70	96529
2016-10-27	16.80	16.80	16.38	16.40	77614
2016-10-28	16.40	16.75	16.40	16.65	100817
2016-10-31	16.60	16.95	16.50	16.70	123177
2016-11-01	16.75	16.80	16.55	16.65	100689
2016-11-02	16.55	16.80	16.50	16.60	120351
2016-11-03	16.65	16.80	16.55	16.75	127423
2016-11-04	16.75	17.05	16.45	16.55	155136
2016-11-07	16.80	17.25	16.80	16.95	129595
2016-11-08	16.90	17.35	16.90	17.10	116538
2016-11-09	17.00	18.40	16.95	17.85	313121
2016-11-10	17.90	18.30	17.80	18.00	430549
2016-11-11	18.05	20.00	18.05	19.85	716696
2016-11-14	20.00	20.90	19.80	20.80	747800
2016-11-15	20.70	21.20	20.15	20.15	818424
2016-11-16	20.05	20.60	19.75	20.40	315265
2016-11-17	19.75	21.45	18.95	20.85	357440
2016-11-18	20.85	21.65	20.65	21.35	434939
2016-11-21	21.25	22.35	21.25	22.20	956753
2016-11-22	22.30	22.70	22.20	22.65	322555
2016-11-23	22.65	23.80	22.60	23.55	405887
2016-11-25	23.70	24.20	23.45	24.15	152568
2016-11-28	23.95	24.30	23.85	23.95	368770
2016-11-29	24.05	24.30	23.85	23.95	263618
2016-11-30	24.00	24.05	23.60	23.80	308782
2016-12-01	24.05	24.05	23.70	23.80	285850
2016-12-02	23.90	24.15	23.40	23.95	278121
2016-12-05	24.10	24.60	23.90	24.35	410823
2016-12-06	24.55	25.15	24.25	24.85	379729
2016-12-07	24.80	25.50	24.70	25.20	363261
2016-12-08	25.05	25.45	24.70	25.20	420127
2016-12-09	25.40	25.45	24.85	25.05	386311
2016-12-12	24.95	25.60	24.80	25.45	318527
2016-12-13	25.50	25.65	25.20	25.30	244175
2016-12-14	25.30	25.60	25.15	25.25	214221
2016-12-15	25.25	26.20	25.00	25.40	324937
2016-12-16	25.40	26.05	25.20	25.20	811398
2016-12-19	25.40	25.93	25.15	25.65	216545
2016-12-20	25.80	26.20	25.70	26.10	309898
2016-12-21	26.00	26.40	26.00	26.20	217119
2016-12-22	26.05	26.45	25.95	26.05	289968
2016-12-23	26.20	26.45	26.00	26.15	312769
2016-12-27	26.30	26.85	26.05	26.55	192986
2016-12-28	26.70	26.85	26.35	26.55	198626
2016-12-29	26.65	26.95	26.15	26.25	232965
2016-12-30	26.30	26.50	26.10	26.20	207007
2017-01-03	26.40	26.50	25.90	26.45	247806
2017-01-04	26.60	27.15	26.40	27.05	251322
2017-01-05	27.00	27.05	26.20	26.25	256452
2017-01-06	26.35	26.40	25.35	25.40	406149
2017-01-09	25.40	25.48	24.75	25.15	418410
2017-01-10	25.25	25.65	25.15	25.60	297631
2017-01-11	25.60	25.70	25.30	25.60	252398
2017-01-12	25.40	25.40	24.60	25.00	202273
2017-01-13	25.10	25.45	25.00	25.10	166106
2017-01-17	24.85	25.00	24.45	24.65	102410
2017-01-18	24.75	24.85	24.40	24.75	171516
2017-01-19	24.80	24.95	24.45	24.60	137194
2017-01-20	24.75	25.05	24.50	24.80	428615
2017-01-23	24.80	25.25	24.70	25.15	158031
2017-01-24	25.25	25.75	25.25	25.50	155325
2017-01-25	25.80	26.30	25.80	26.20	203610
2017-01-26	26.10	26.40	26.05	26.15	131180
2017-01-27	26.15	26.25	25.85	26.05	92299
2017-01-30	25.80	25.80	25.10	25.20	231249
2017-01-31	24.80	25.55	24.40	25.45	275665
2017-02-01	25.80	25.95	25.20	25.65	276741
2017-02-02	25.45	25.50	24.70	24.75	206703
2017-02-03	25.05	25.45	24.75	25.15	124633
2017-02-06	25.05	25.25	24.75	24.80	130802
2017-02-07	24.90	24.95	24.55	24.90	121154
2017-02-08	24.75	24.95	24.55	24.80	106319
2017-02-09	24.90	25.15	24.70	24.90	96019
2017-02-10	25.10	25.50	24.65	25.30	145554
2017-02-13	25.45	25.60	25.20	25.25	79303
2017-02-14	25.10	25.45	24.95	25.40	107255
2017-02-15	25.25	25.65	25.15	25.55	74198
2017-02-16	25.60	25.65	24.95	25.45	121297
2017-02-17	25.40	25.55	25.00	25.25	187173
2017-02-21	25.40	25.55	25.15	25.45	115859
2017-02-22	25.35	25.50	25.05	25.45	101776
2017-02-23	25.45	25.70	25.05	25.20	98362
2017-02-24	25.00	25.35	24.85	25.20	95317
2017-02-27	25.05	25.75	25.00	25.65	127083
2017-02-28	25.60	25.60	24.95	25.15	105842
2017-03-01	25.55	25.90	25.45	25.65	126262
2017-03-02	25.60	25.60	25.05	25.20	89750
2017-03-03	25.15	25.25	24.65	24.70	136635
2017-03-06	24.50	24.55	24.10	24.30	136289
2017-03-07	24.15	24.45	24.00	24.05	114830
2017-03-08	24.20	24.20	23.70	23.75	101608
2017-03-09	23.75	24.05	23.55	23.60	155056
2017-03-10	23.75	24.13	23.60	23.90	113467
2017-03-13	23.90	24.35	23.90	24.20	82292
2017-03-14	24.10	24.25	23.75	24.05	62483
2017-03-15	24.20	24.35	24.05	24.10	120892
2017-03-16	24.25	24.28	23.85	24.05	199394
2017-03-17	24.05	24.75	24.05	24.70	475064
2017-03-20	24.60	24.80	24.33	24.50	93835
2017-03-21	24.65	24.65	23.65	23.70	166528
2017-03-22	23.60	23.90	23.30	23.60	92888
2017-03-23	23.60	24.15	23.55	24.00	91721
2017-03-24	24.10	24.25	23.75	24.15	129082
2017-03-27	23.80	24.10	23.35	23.95	96523
2017-03-28	23.80	24.00	23.60	23.80	86517
2017-03-29	23.70	23.98	23.55	23.90	64340
2017-03-30	23.90	24.50	23.90	24.45	114850
2017-03-31	24.40	24.85	24.20	24.65	205841
2017-04-03	24.70	24.85	23.60	23.70	113756
2017-04-04	23.65	23.95	23.55	23.70	66042
2017-04-05	24.00	24.30	23.60	23.70	172176
2017-04-06	23.75	23.85	23.35	23.65	123875
2017-04-07	23.60	23.85	23.15	23.30	337748
2017-04-10	23.30	23.60	23.20	23.45	124632
2017-04-11	23.40	23.55	23.30	23.45	102740
2017-04-12	23.40	23.40	22.80	22.85	126511
2017-04-13	22.80	22.83	22.25	22.45	112841
2017-04-17	22.50	22.65	22.40	22.60	100857
2017-04-18	22.50	23.05	22.45	22.95	100602
2017-04-19	22.95	23.40	22.95	23.20	97839
2017-04-20	23.35	23.60	23.15	23.35	123637
2017-04-21	23.30	23.75	23.30	23.60	117034
2017-04-24	24.10	24.25	23.80	24.20	116774
2017-04-25	24.40	24.85	24.28	24.60	128553
2017-04-26	24.60	25.15	24.55	24.95	100192
2017-04-27	24.95	25.13	24.50	24.75	105195
2017-04-28	24.80	24.80	24.00	24.00	104563
2017-05-01	24.10	24.55	24.00	24.30	108545
2017-05-02	24.35	24.75	24.30	24.50	129752
2017-05-03	24.30	24.65	24.10	24.55	99869
2017-05-04	24.60	24.60	24.30	24.55	68825
2017-05-05	24.65	24.70	22.70	22.85	281221
2017-05-08	22.85	23.00	22.55	22.80	203747
2017-05-09	22.90	23.60	22.85	23.40	197997
2017-05-10	23.35	23.60	23.30	23.45	123548
2017-05-11	23.35	23.40	22.85	23.35	77750
2017-05-12	23.20	23.20	22.45	22.70	101727
2017-05-15	22.70	23.00	22.70	22.75	150324
2017-05-16	22.80	22.95	22.55	22.75	131660
2017-05-17	22.35	22.55	21.40	21.60	199851
2017-05-18	21.55	21.70	21.15	21.45	166545
2017-05-19	21.45	21.85	21.30	21.50	497071
2017-05-22	21.65	22.40	21.55	22.15	116877
2017-05-23	22.25	22.35	21.95	21.94	97067
2017-05-24	22.00	22.50	21.85	22.00	126135
2017-05-25	22.20	22.40	22.00	22.15	68972
2017-05-26	22.00	22.28	21.95	22.10	64937
2017-05-30	22.00	22.30	21.70	22.25	97370
2017-05-31	22.30	22.30	21.63	21.70	112936
2017-06-01	21.80	22.30	21.80	22.25	138154
2017-06-02	22.30	23.30	22.25	22.65	91221
2017-06-05	22.65	22.95	22.20	22.20	47231
2017-06-06	22.05	22.70	22.05	22.55	62084
2017-06-07	22.45	22.80	22.35	22.40	68412
2017-06-08	22.55	22.90	22.30	22.80	63571
2017-06-09	22.95	23.40	22.80	23.15	100073
2017-06-12	23.20	23.45	22.95	23.15	110375
2017-06-13	23.15	23.45	22.95	23.35	112845
2017-06-14	23.35	23.50	23.13	23.35	99997
2017-06-15	23.00	23.45	22.95	23.30	60033
2017-06-16	23.40	23.40	22.90	23.35	137320
2017-06-19	23.35	23.60	23.05	23.25	61776
2017-06-20	23.10	23.30	22.65	22.95	43899
2017-06-21	23.10	23.10	22.30	22.35	55869
2017-06-22	22.50	23.00	22.50	22.85	58615
2017-06-23	22.85	22.85	22.15	22.40	174308
2017-06-26	22.40	22.65	22.15	22.25	62946
2017-06-27	22.30	22.30	21.90	21.95	146105
2017-06-28	22.05	22.35	22.05	22.25	123117
2017-06-29	22.25	22.40	21.95	22.35	93842
2017-06-30	22.35	22.50	21.85	21.95	215395
2017-07-03	22.00	22.58	22.00	22.45	44305
2017-07-05	22.30	22.35	21.85	22.20	53915
2017-07-06	22.05	22.15	21.50	21.55	71589
2017-07-07	21.70	21.70	21.45	21.65	109757
2017-07-10	21.60	21.70	21.35	21.40	177582
2017-07-11	21.45	21.45	21.00	21.25	110562
2017-07-12	21.40	21.70	21.10	21.30	139331
2017-07-13	21.30	21.38	20.85	21.10	109812
2017-07-14	21.05	21.30	20.90	21.05	112460
2017-07-17	21.00	21.15	20.95	21.05	165766
2017-07-18	20.90	21.15	20.90	21.05	86158
2017-07-19	21.05	21.25	20.80	20.95	79355
2017-07-20	20.90	21.00	20.75	20.80	50938
2017-07-21	20.80	20.90	20.20	20.25	71689
2017-07-24	20.25	20.45	20.15	20.40	85620
2017-07-25	20.65	20.75	20.40	20.55	73631
2017-07-26	20.50	20.90	20.45	20.55	53837
2017-07-27	20.65	20.70	20.10	20.55	69491
2017-07-28	20.50	20.70	20.05	20.30	108261
2017-07-31	20.35	20.65	20.30	20.50	53989
2017-08-01	20.65	20.80	20.55	20.70	41647
2017-08-02	20.70	20.75	20.25	20.35	48850
2017-08-03	20.25	20.25	18.25	18.95	158024
2017-08-04	18.90	19.25	18.75	19.25	290511
2017-08-07	19.25	19.43	18.90	19.05	188671
2017-08-08	19.05	19.45	18.95	19.40	279773
2017-08-09	19.30	19.90	19.15	19.60	141706
2017-08-10	19.45	19.55	19.00	19.10	82913
2017-08-11	19.05	19.30	18.90	19.00	412822
2017-08-14	19.20	19.45	19.05	19.25	100140
2017-08-15	19.25	19.30	19.05	19.25	57823
2017-08-16	19.25	19.25	18.80	18.95	64925
2017-08-17	18.90	19.10	18.45	18.45	90950
2017-08-18	18.30	18.90	18.30	18.80	87331
2017-08-21	18.70	18.80	18.30	18.34	54186
2017-08-22	18.45	18.45	18.30	18.40	45193
2017-08-23	18.30	18.70	18.00	18.05	71206
2017-08-24	18.05	18.18	17.65	18.00	82231
2017-08-25	18.15	18.35	17.65	18.05	87510
2017-08-28	18.10	18.25	18.00	18.15	103204
2017-08-29	18.05	18.30	18.00	18.20	88405
2017-08-30	18.25	18.90	18.25	18.50	127141
2017-08-31	18.70	18.70	18.35	18.55	99750
2017-09-01	18.55	18.75	18.40	18.65	90967
2017-09-05	18.65	18.80	18.20	18.25	125071
2017-09-06	19.35	21.25	19.10	21.05	282621
2017-09-07	21.00	21.00	19.25	19.65	168384
2017-09-08	19.65	20.40	19.35	20.00	136177
2017-09-11	20.20	20.25	19.75	19.90	358040
2017-09-12	19.95	20.45	19.80	19.95	64156
2017-09-13	20.00	20.65	19.93	20.55	85643
2017-09-14	20.45	20.60	20.20	20.35	101006
2017-09-15	20.30	20.55	20.20	20.30	411982
2017-09-18	20.45	20.70	20.30	20.35	154258
2017-09-19	20.30	20.45	20.15	20.20	112491
2017-09-20	20.15	21.00	20.15	20.70	92232
2017-09-21	20.65	21.05	20.55	20.90	47033
2017-09-22	20.85	21.25	20.80	21.00	61372
2017-09-25	21.00	21.18	20.65	21.00	57109
2017-09-26	21.10	21.55	20.95	21.50	44956
2017-09-27	21.55	22.10	20.90	21.85	125508
2017-09-28	21.85	22.25	21.35	22.20	98261
2017-09-29	22.25	22.45	22.05	22.20	106856
2017-10-02	22.30	22.80	21.80	22.75	83579
2017-10-03	22.90	22.95	22.30	22.70	105598
2017-10-04	22.75	22.90	22.25	22.50	61608
2017-10-05	22.55	22.85	22.40	22.45	58637
2017-10-06	22.45	22.55	22.15	22.35	41869
2017-10-09	22.40	22.80	22.25	22.70	1184543
2017-10-10	22.80	22.80	21.90	22.10	59720
2017-10-11	22.15	22.45	22.13	22.25	51751
2017-10-12	22.25	22.45	22.00	22.05	55105
2017-10-13	22.15	22.30	22.00	22.05	41957
2017-10-16	22.20	22.30	22.00	22.20	36929
2017-10-17	22.25	22.35	21.90	22.05	48305
2017-10-18	22.20	22.35	22.05	22.05	33284
2017-10-19	22.00	22.10	21.60	21.95	48703
2017-10-20	22.30	22.75	22.00	22.45	80007
2017-10-23	22.60	22.70	22.40	22.55	42135
2017-10-24	22.55	23.10	22.55	22.70	40922
2017-10-25	22.60	22.70	22.10	22.45	31541
2017-10-26	22.60	22.80	22.45	22.65	34812
2017-10-27	22.70	22.75	22.15	22.55	49927
2017-10-30	22.45	22.45	21.25	21.55	44054
2017-10-31	21.70	22.95	21.50	22.55	69601
2017-11-01	22.80	22.80	21.55	21.80	47279
2017-11-02	21.90	22.33	21.65	22.15	43990
2017-11-03	22.00	22.10	21.70	21.90	41242
2017-11-06	22.00	22.20	21.60	21.85	56067
2017-11-07	21.80	21.80	20.65	20.90	75289
2017-11-08	20.70	21.45	20.70	21.20	48020
2017-11-09	21.10	21.20	20.60	21.20	46719
2017-11-10	21.00	21.20	20.60	20.75	55271
2017-11-13	20.75	21.05	20.35	20.35	63695
2017-11-14	20.30	21.15	20.30	20.70	84881
2017-11-15	20.45	21.00	20.45	20.65	74620
2017-11-16	22.10	24.50	22.10	23.75	224669
2017-11-17	23.40	23.40	22.15	22.50	138521
2017-11-20	22.50	23.20	22.05	22.25	87946
2017-11-21	22.70	23.30	22.58	22.90	94200
2017-11-22	23.25	23.50	22.40	22.95	83547
2017-11-24	23.30	23.30	22.90	23.10	36970
2017-11-27	23.10	23.45	22.55	22.53	54227
2017-11-28	22.65	23.45	22.65	23.45	70599
2017-11-29	23.50	23.65	23.20	23.50	55928
2017-11-30	23.75	23.95	23.30	23.35	70938
2017-12-01	23.15	23.15	21.70	22.50	112977
2017-12-04	23.00	23.25	22.55	22.70	112578
2017-12-05	22.70	23.35	22.65	22.80	88094
2017-12-06	22.80	22.95	22.25	22.00	52009
2017-12-07	22.30	22.50	21.80	22.00	103775
2017-12-08	22.10	22.35	21.65	21.85	47467
2017-12-11	21.85	22.05	20.85	21.05	85969
2017-12-12	21.10	21.50	20.65	20.70	91637
2017-12-13	20.75	20.95	20.40	20.55	149781
2017-12-14	20.55	20.65	19.65	19.70	90962
2017-12-15	19.80	20.90	19.80	20.15	604447
2017-12-18	20.40	21.55	20.40	21.15	113156
2017-12-19	21.10	21.25	20.25	20.65	155666
2017-12-20	20.70	21.15	20.60	20.90	67641
2017-12-21	21.00	21.40	20.95	21.00	84520
2017-12-22	21.05	21.05	20.05	20.35	108550
2017-12-26	20.35	20.73	20.25	20.35	43717
2017-12-27	20.25	20.55	20.20	20.35	74472
2017-12-28	20.45	20.45	19.85	20.40	122789
2017-12-29	20.25	20.45	20.20	20.35	131192
2018-01-02	20.35	20.60	19.80	19.85	127014
2018-01-03	19.75	20.20	19.60	20.05	202041
2018-01-04	20.35	20.55	20.05	20.20	66186
2018-01-05	20.20	20.55	20.10	20.50	51796
2018-01-08	20.50	20.53	20.20	20.25	110497
2018-01-09	20.25	20.73	20.25	20.65	131947
2018-01-10	20.50	20.60	19.85	20.00	96103
2018-01-11	19.95	20.95	19.95	20.70	82887
2018-01-12	20.90	21.00	20.75	20.80	77647
2018-01-16	21.00	21.25	20.25	20.35	109309
2018-01-17	20.40	20.95	20.35	20.80	77892
2018-01-18	20.75	21.00	20.35	20.85	75101
2018-01-19	20.75	21.30	20.60	21.00	78101
2018-01-22	20.95	21.03	20.75	20.90	61189
2018-01-23	20.80	21.15	20.50	21.05	69315
2018-01-24	21.15	21.35	20.80	21.10	79236
2018-01-25	21.20	21.20	20.50	21.15	82455
2018-01-26	21.20	21.20	20.75	21.20	62060
2018-01-29	21.00	21.30	20.70	21.00	90080
2018-01-30	20.75	21.05	20.60	20.90	105783
2018-01-31	20.90	21.85	20.00	20.05	181907
2018-02-01	19.85	19.85	18.15	18.55	230358
2018-02-02	18.30	18.50	17.65	18.30	193630
2018-02-05	18.40	18.40	17.75	17.95	185001
2018-02-06	17.95	18.35	17.60	18.05	213446
2018-02-07	17.95	18.70	17.80	18.60	157020
2018-02-08	18.55	18.60	17.95	18.40	202245
2018-02-09	18.55	18.75	17.85	18.70	209080
2018-02-12	18.60	18.70	18.05	18.15	113853
2018-02-13	18.05	18.80	17.75	18.65	138208
2018-02-14	18.60	19.45	18.50	19.45	150776
2018-02-15	19.50	19.80	19.25	19.60	112087
2018-02-16	19.55	20.40	19.55	20.15	147772
2018-02-20	20.15	20.95	19.80	20.38	251013
2018-02-21	20.40	20.80	20.40	20.50	87881
2018-02-22	20.55	20.90	20.40	20.45	98683
2018-02-23	20.45	20.70	20.43	20.55	114486
2018-02-26	20.60	20.60	20.20	20.35	130192
2018-02-27	20.35	20.60	19.65	19.65	114930
2018-02-28	19.45	19.70	18.70	18.70	148470
2018-03-01	18.65	19.00	18.40	18.55	177137
2018-03-02	18.35	18.80	18.15	18.70	175570
2018-03-05	18.50	19.05	18.35	18.95	118589
2018-03-06	18.95	18.95	18.25	18.70	87763
2018-03-07	18.60	18.85	18.40	18.75	94801
2018-03-08	19.00	19.55	18.90	19.25	126071
2018-03-09	19.55	19.80	19.30	19.55	217442
2018-03-12	19.75	20.25	19.70	20.00	171300
2018-03-13	20.15	20.20	19.45	19.50	120708
2018-03-14	19.70	19.70	19.25	19.30	158686
2018-03-15	19.30	19.90	19.30	19.55	147860
2018-03-16	19.40	19.88	19.35	19.50	321072
2018-03-19	19.50	19.55	19.10	19.35	134088
2018-03-20	19.30	19.95	19.25	19.65	105668
2018-03-21	19.60	20.55	19.60	20.15	130175
2018-03-22	19.90	20.50	19.55	19.55	203951
2018-03-23	19.60	19.90	18.95	19.05	152397
2018-03-26	19.30	19.60	19.00	19.40	122773
2018-03-27	19.40	19.55	18.95	18.10	166417
2018-03-28	18.30	18.50	17.90	18.10	141107
2018-03-29	18.25	18.55	18.05	18.25	377225
2018-04-02	18.05	18.15	17.45	17.55	122769
2018-04-03	17.65	18.13	17.55	18.05	122810
2018-04-04	17.80	18.95	17.80	18.80	107197
2018-04-05	18.90	19.15	18.60	19.05	109597
2018-04-06	19.00	19.05	18.35	18.65	166921
2018-04-09	18.75	18.95	18.50	18.55	106893
2018-04-10	18.85	19.05	18.60	18.65	113444
2018-04-11	18.65	19.00	18.60	18.75	106208
2018-04-12	18.75	19.15	18.60	18.95	79124
2018-04-13	19.15	19.35	18.80	19.30	103820
2018-04-16	19.45	19.95	19.25	19.90	118533
2018-04-17	19.90	20.50	19.65	20.40	141398
2018-04-18	20.40	21.00	20.25	20.65	124614
2018-04-19	20.50	21.00	20.40	20.65	132108
2018-04-20	20.65	20.70	20.30	20.45	107354
2018-04-23	20.50	20.75	20.35	20.60	81477
2018-04-24	20.75	20.85	20.03	20.20	113158
2018-04-25	20.00	20.51	19.95	20.30	99442
2018-04-26	20.30	20.45	20.10	20.25	72974
2018-04-27	20.25	20.35	19.56	20.10	64215
2018-04-30	20.05	20.15	19.85	19.90	88475
2018-05-01	19.95	20.05	19.40	19.90	126221
2018-05-02	19.90	20.20	19.85	19.95	94387
2018-05-03	19.80	20.15	19.50	19.90	77289
2018-05-04	20.45	21.70	20.25	21.55	288443
2018-05-07	21.90	22.25	21.65	22.00	204153
2018-05-08	22.25	23.15	22.20	22.75	278202
2018-05-09	22.85	23.10	22.15	22.70	149773
2018-05-10	22.65	22.90	22.50	22.80	88099
2018-05-11	22.85	22.95	22.45	22.45	54526
2018-05-14	22.60	22.65	22.20	22.20	78771
2018-05-15	22.20	22.40	22.05	22.15	78843
2018-05-16	22.25	22.68	22.05	22.55	107463
2018-05-17	22.50	22.90	22.45	22.65	167597
2018-05-18	22.80	23.45	22.75	23.35	94774
2018-05-21	23.30	23.35	22.90	23.25	64175
2018-05-22	23.40	23.40	22.85	22.90	62118
2018-05-23	22.85	22.95	22.65	22.78	70894
2018-05-24	22.75	23.00	22.55	22.85	86017
2018-05-25	22.85	23.05	22.75	22.95	53538
2018-05-29	22.80	22.95	22.35	22.55	77014
2018-05-30	22.70	23.10	22.60	23.05	90792
2018-05-31	23.10	23.15	22.45	22.70	70488
2018-06-01	22.85	23.00	22.65	22.95	92960
2018-06-04	23.05	23.50	22.88	23.45	99635
2018-06-05	23.50	23.55	22.90	23.40	82382
2018-06-06	23.45	23.45	22.65	22.80	77857
2018-06-07	22.90	22.90	22.55	22.80	73078
2018-06-08	22.70	22.95	22.35	22.75	79401
2018-06-11	22.95	23.00	22.31	22.90	94442
2018-06-12	21.80	21.80	19.88	20.25	394363
2018-06-13	20.20	20.40	19.75	19.85	260833
2018-06-14	19.45	19.65	18.45	18.65	834675
2018-06-15	18.10	18.65	17.75	17.95	3148836
2018-06-18	18.00	18.70	17.90	18.55	631132
2018-06-19	18.75	18.80	18.00	18.60	434800
2018-06-20	18.60	18.90	18.40	18.55	419317
2018-06-21	18.95	19.30	18.55	18.75	434983
2018-06-22	18.65	18.70	17.45	17.85	1433609
2018-06-25	17.80	18.00	17.50	17.60	275691
2018-06-26	17.60	17.95	17.55	17.60	180080
2018-06-27	17.60	17.95	17.45	17.50	248631
2018-06-28	17.40	17.60	17.00	17.50	189709
2018-06-29	17.50	17.95	17.50	17.80	250427
2018-07-02	17.75	17.85	17.40	17.75	138092
2018-07-03	17.70	18.10	17.70	17.95	135960
2018-07-05	18.00	18.10	17.80	18.05	204055
2018-07-06	17.95	18.20	17.95	18.20	130914
2018-07-09	18.30	18.30	18.00	18.15	287406
2018-07-10	18.25	18.35	17.95	18.10	183065
2018-07-11	18.10	18.10	17.85	17.95	143865
2018-07-12	18.05	18.05	17.55	17.80	116225
2018-07-13	17.65	18.00	17.60	17.95	90679
2018-07-16	18.05	18.05	17.75	17.85	193850
2018-07-17	17.80	18.50	17.80	18.50	202958
2018-07-18	18.40	19.05	18.40	18.95	318650
2018-07-19	18.85	19.10	18.55	18.75	199797
2018-07-20	18.65	18.70	18.40	18.50	139207
2018-07-23	18.55	18.60	18.00	18.30	106318
2018-07-24	18.30	18.55	17.83	17.90	119848
2018-07-25	17.90	18.10	17.50	17.75	150636
2018-07-26	17.85	18.20	17.50	17.90	145839
2018-07-27	17.80	17.95	17.25	17.45	212747
2018-07-30	17.55	17.75	17.20	17.30	160450
2018-07-31	17.20	17.90	17.20	17.90	189117
2018-08-01	17.85	18.05	17.25	17.65	148959
2018-08-02	19.10	19.75	17.33	18.30	642852
2018-08-03	18.20	18.50	17.60	17.70	292291
2018-08-06	17.75	17.85	17.40	17.70	292242
2018-08-07	17.80	17.80	17.50	17.65	183051
2018-08-08	17.50	17.85	17.35	17.80	160361
2018-08-09	17.85	17.95	17.60	17.70	108544
2018-08-10	17.55	17.63	17.00	17.25	192692
2018-08-13	17.30	17.50	16.80	17.00	164211
2018-08-14	17.00	17.38	17.00	17.25	122570
2018-08-15	17.05	17.38	16.85	17.35	170776
2018-08-16	17.35	17.85	17.30	17.80	147527
2018-08-17	17.70	18.25	17.70	18.25	193899
2018-08-20	18.25	18.39	17.75	17.95	144673
2018-08-21	18.00	18.58	17.95	18.48	182311
2018-08-22	18.55	18.55	18.20	18.30	117191
2018-08-23	18.35	18.40	18.03	18.20	108638
2018-08-24	18.35	18.35	18.15	18.35	85026
2018-08-27	18.40	18.50	18.15	18.20	158124
2018-08-28	18.35	18.45	18.05	18.15	177587
2018-08-29	18.30	18.40	18.05	18.40	88461
2018-08-30	18.45	18.45	18.08	18.30	103385
2018-08-31	18.15	18.30	17.83	18.25	135228
2018-09-04	18.30	18.45	17.95	18.25	144815
2018-09-05	18.25	18.53	18.20	18.40	239046
2018-09-06	18.35	18.60	18.30	18.40	86797
2018-09-07	18.40	18.85	18.25	18.85	118567
2018-09-10	19.00	19.00	18.18	18.30	255070
2018-09-11	18.30	18.35	17.90	18.10	116089
2018-09-12	18.15	18.30	17.90	18.20	93201
2018-09-13	18.10	18.20	17.75	17.85	114727
2018-09-14	17.60	18.35	17.60	18.20	145940
2018-09-17	18.10	18.20	17.80	17.95	106671
2018-09-18	18.00	18.00	17.40	17.50	119610
2018-09-19	17.55	17.70	17.35	17.40	162193
2018-09-20	17.45	17.70	17.25	17.60	120370
2018-09-21	17.60	17.60	16.95	17.05	809446
2018-09-24	17.10	17.20	16.75	16.95	169783
2018-09-25	17.10	17.20	16.90	17.00	121278
2018-09-26	16.90	16.95	16.35	16.50	216991
2018-09-27	16.50	16.55	16.15	16.15	137721
2018-09-28	16.20	16.43	16.00	16.15	110540
2018-10-01	16.23	16.23	15.37	15.45	148081
2018-10-02	15.21	15.88	15.19	15.34	184847
2018-10-03	15.36	16.36	15.19	16.31	436508
2018-10-04	16.23	16.23	15.60	15.64	141136
2018-10-05	15.63	15.67	15.09	15.58	332068
2018-10-08	15.65	15.83	15.55	15.75	86278
2018-10-09	15.69	16.34	15.58	15.71	176480
2018-10-10	15.63	16.09	15.57	15.64	140417
2018-10-11	15.66	16.05	15.53	15.53	134799
2018-10-12	15.77	15.77	15.06	15.18	138410
2018-10-15	15.11	15.47	15.04	15.30	138401
2018-10-16	15.19	15.55	15.02	15.54	160108
2018-10-17	15.58	15.58	14.96	15.07	122594
2018-10-18	15.10	15.10	14.49	14.56	143188
2018-10-19	14.56	14.96	14.36	14.45	129365
2018-10-22	14.54	14.77	14.39	14.50	95268
2018-10-23	14.34	14.65	14.21	14.34	103599
2018-10-24	14.33	14.33	13.53	13.55	187546
2018-10-25	13.56	13.88	13.47	13.69	150240
2018-10-26	13.62	13.66	13.16	13.37	145488
2018-10-29	13.56	13.71	12.79	13.00	165160
2018-10-30	12.42	12.71	12.14	12.59	339307
2018-10-31	12.69	12.77	12.08	12.12	214905
2018-11-01	12.24	12.88	12.23	12.77	171635
2018-11-02	12.87	13.24	12.78	13.08	179373
2018-11-05	13.15	13.19	12.82	12.97	115168
2018-11-06	13.04	13.54	12.84	13.44	142442
2018-11-07	13.48	13.48	12.68	13.09	305367
2018-11-08	12.98	13.04	12.60	12.69	184567
2018-11-09	12.70	12.98	12.57	12.62	102928
2018-11-12	12.66	12.66	12.07	12.08	121168
2018-11-13	12.15	12.46	12.05	12.16	215712
2018-11-14	12.22	12.41	11.73	11.82	208084
2018-11-15	11.68	11.71	10.15	11.32	469914
2018-11-16	11.23	12.45	11.23	12.33	335303
2018-11-19	12.14	12.54	11.68	11.84	414550
2018-11-20	11.99	12.25	11.84	12.11	215818
2018-11-21	12.10	12.86	12.10	12.41	132171
2018-11-23	11.92	12.18	11.72	11.83	118171
2018-11-26	11.98	12.45	11.91	12.07	218915
2018-11-27	12.06	12.07	11.81	11.91	134735
2018-11-28	12.07	12.59	11.76	12.55	200988
2018-11-29	12.44	12.49	12.04	12.16	172148
2018-11-30	12.17	12.47	12.06	12.16	199924
2018-12-03	12.19	12.30	11.77	12.25	182861
2018-12-04	12.13	12.18	11.06	11.19	226314
2018-12-06	11.22	11.78	11.19	11.66	205113
2018-12-07	11.61	11.79	11.12	11.19	137092
2018-12-10	11.02	11.11	10.43	10.66	246408
2018-12-11	10.84	10.90	10.51	10.52	149867
2018-12-12	10.72	10.72	10.27	10.46	193753
2018-12-13	10.48	10.67	10.32	10.40	242951
2018-12-14	10.25	10.90	10.25	10.58	181483
2018-12-17	10.58	11.42	10.58	10.78	303821
2018-12-18	10.94	11.29	10.78	10.78	477241
2018-12-19	10.87	11.41	10.72	10.75	244428
2018-12-20	10.68	10.92	10.51	10.60	202919
2018-12-21	10.64	10.82	10.06	10.12	1074878
2018-12-24	10.12	10.12	9.88	9.88	203775
2018-12-26	9.82	10.22	9.65	10.20	322315
2018-12-27	10.06	10.30	9.75	9.89	415984
2018-12-28	9.88	10.40	9.80	10.24	460149
2018-12-31	10.27	10.45	10.13	10.45	224744
2019-01-02	10.19	11.14	10.19	11.00	218791
2019-01-03	10.92	11.07	10.57	10.79	152578
2019-01-04	10.96	11.43	10.96	11.30	176752
2019-01-07	11.30	11.52	11.22	11.37	115391
2019-01-08	11.52	11.80	11.48	11.69	195835
2019-01-09	11.58	11.96	11.53	11.89	150781
2019-01-10	11.76	12.06	11.76	12.06	129364
2019-01-11	12.00	12.37	12.00	12.33	164802
2019-01-14	12.25	12.53	12.23	12.45	140249
2019-01-15	12.40	12.51	12.23	12.48	181657
2019-01-16	12.48	12.86	12.48	12.61	166834
2019-01-17	12.51	12.95	12.51	12.88	139208
2019-01-18	12.95	13.45	12.95	13.17	213660
2019-01-22	13.26	13.41	13.00	13.16	172620
2019-01-23	13.20	14.30	12.92	13.44	1542607
2019-01-24	13.50	13.91	13.30	13.82	364181
2019-01-25	14.10	14.47	13.65	13.69	469335
2019-01-28	13.60	14.01	13.60	13.76	225259
2019-01-29	13.75	13.94	13.55	13.85	186225
2019-01-30	13.98	14.19	13.84	14.14	244413
2019-01-31	15.30	16.24	14.90	15.91	667895
2019-02-01	16.00	16.43	15.55	16.20	478274
2019-02-04	16.22	16.60	16.00	16.60	199520
2019-02-05	16.70	17.13	16.66	17.03	283190
2019-02-06	16.91	17.31	16.67	17.24	273402
2019-02-07	17.10	17.11	16.43	16.50	275922
2019-02-08	16.45	16.59	16.30	16.40	289923
2019-02-11	16.49	16.92	16.28	16.89	207877
2019-02-12	17.08	17.33	17.08	17.27	165882
2019-02-13	17.35	17.73	17.25	17.61	199384
2019-02-14	17.43	17.88	17.37	17.64	199790
2019-02-15	17.75	17.81	17.51	17.63	169189
2019-02-19	17.58	17.96	17.47	17.77	185754
2019-02-20	17.69	17.95	17.58	17.94	198333
2019-02-21	17.83	17.93	17.49	17.69	133078
2019-02-22	17.80	18.34	17.64	18.33	249325
2019-02-25	18.33	18.33	17.85	17.93	250034
2019-02-26	17.93	18.04	17.45	17.49	135048
2019-02-27	17.38	18.01	17.20	17.77	270036
2019-02-28	17.81	17.89	17.46	17.84	290022
2019-03-01	18.11	18.32	17.70	17.90	139600
2019-03-04	17.88	18.34	17.83	18.07	215785
2019-03-05	18.11	18.11	17.70	17.77	177343
2019-03-06	17.89	17.98	17.42	17.53	251810
2019-03-07	17.47	17.47	17.07	17.33	156649
2019-03-08	17.09	17.42	16.96	17.30	226420
2019-03-11	17.28	18.17	17.25	18.00	313616
2019-03-12	18.07	18.21	17.76	18.14	193438
2019-03-13	18.24	18.28	17.92	18.09	243356
2019-03-14	18.10	18.13	17.91	18.05	116211
2019-03-15	18.25	18.78	18.14	18.28	640116
2019-03-18	18.34	18.60	18.23	18.57	284644
2019-03-19	18.67	18.88	18.55	18.69	306024
2019-03-20	18.58	18.94	18.27	18.55	225656
2019-03-21	18.75	19.19	18.70	18.82	211623
2019-03-22	18.67	18.81	18.08	18.11	216482
2019-03-25	18.00	18.39	17.77	18.35	186475
2019-03-26	18.52	18.72	18.34	18.71	254179
2019-03-27	18.69	18.82	18.37	18.57	210436
2019-03-28	18.60	18.81	18.39	18.69	113196
2019-03-29	18.81	18.91	18.41	18.48	260959
2019-04-01	18.77	19.17	18.75	18.92	136156
2019-04-02	18.93	19.02	18.61	18.85	127999
2019-04-03	18.99	19.11	18.86	18.99	128184
2019-04-04	18.93	19.45	18.93	19.14	162434
2019-04-05	19.18	19.55	19.12	19.48	135563
2019-04-08	19.32	19.45	19.23	19.44	90492
2019-04-09	19.27	19.35	19.07	19.07	104221
2019-04-10	19.13	19.53	19.10	19.48	126667
2019-04-11	19.50	19.55	19.31	19.53	84813
2019-04-12	19.55	19.73	19.46	19.62	86957
2019-04-15	19.66	19.73	19.43	19.46	83136
2019-04-16	19.58	19.69	19.30	19.65	75216
2019-04-17	19.67	19.77	19.42	19.70	96043
2019-04-18	19.63	19.79	19.48	19.55	64345
2019-04-22	19.59	19.59	19.12	19.30	82596
2019-04-23	19.42	19.82	19.26	19.65	112869
2019-04-24	19.55	19.85	19.48	19.76	107607
2019-04-25	19.63	19.63	19.19	19.34	55399
2019-04-26	19.27	19.52	19.11	19.49	111707
2019-04-29	19.44	19.86	19.39	19.79	84498
2019-04-30	19.78	19.78	19.42	19.62	141161
2019-05-01	19.71	19.77	19.33	19.50	328479
2019-05-02	19.44	19.66	19.30	19.38	157786
2019-05-03	19.34	19.34	16.90	17.02	428338
2019-05-06	16.68	17.19	16.39	16.65	412893
2019-05-07	16.37	17.12	16.37	16.81	204474
2019-05-08	16.72	17.04	15.90	16.03	237861
2019-05-09	15.93	15.99	15.50	15.92	179107
2019-05-10	15.87	16.07	15.49	16.04	179149
2019-05-13	15.64	15.85	15.19	15.24	144941
2019-05-14	15.12	15.51	15.07	15.45	111969
2019-05-15	15.28	15.73	15.25	15.68	115586
2019-05-16	15.68	15.86	15.65	15.69	80633
2019-05-17	15.51	15.63	15.29	15.34	125990
2019-05-20	15.25	15.37	15.05	15.29	86315
2019-05-21	15.35	15.64	15.30	15.58	88590
2019-05-22	15.47	15.47	14.97	14.99	123491
2019-05-23	14.87	15.06	14.70	14.93	187724
2019-05-24	15.02	15.14	14.95	15.01	87984
2019-05-28	14.98	15.11	14.87	14.91	202951
2019-05-29	14.78	14.82	14.28	14.62	186688
2019-05-30	14.65	14.85	14.36	14.44	110640
2019-05-31	14.24	14.43	14.11	14.38	217162
2019-06-03	14.30	14.60	14.30	14.56	137475
2019-06-04	14.74	15.28	14.74	15.19	196600
2019-06-05	15.25	15.48	15.11	15.44	118791
2019-06-06	15.41	15.47	14.99	15.23	96581
2019-06-07	15.29	15.58	15.26	15.56	73969
2019-06-10	15.69	16.00	15.64	15.74	115517
2019-06-11	15.87	15.96	15.50	15.72	79890
2019-06-12	15.68	15.95	15.50	15.88	107511
2019-06-13	15.99	16.56	15.99	16.42	99151
2019-06-14	16.42	16.75	16.40	16.66	86625
2019-06-17	16.66	16.66	16.27	16.31	68543
2019-06-18	16.44	16.73	16.44	16.50	67996
2019-06-19	16.51	16.70	16.35	16.69	76668
2019-06-20	16.80	17.05	16.74	16.90	87939
2019-06-21	16.78	16.90	16.29	16.42	263361
2019-06-24	16.43	16.54	16.15	16.19	136053
2019-06-25	16.16	16.22	15.93	15.94	76119
2019-06-26	16.00	16.19	15.85	16.05	89278
2019-06-27	16.15	16.55	16.15	16.54	112017
2019-06-28	16.54	17.05	16.53	16.92	413447
2019-07-01	17.08	17.31	16.32	16.39	125977
2019-07-02	16.37	16.37	15.90	16.07	117523
2019-07-03	16.12	16.47	16.12	16.41	53617
2019-07-05	16.26	16.59	16.18	16.57	68727
2019-07-08	16.46	16.61	16.27	16.40	59285
2019-07-09	16.31	16.40	16.14	16.18	42256
2019-07-10	16.23	16.26	15.90	16.18	68126
2019-07-11	16.05	16.25	15.83	15.93	67476
2019-07-12	15.93	16.28	15.93	16.13	101763
2019-07-15	16.31	16.31	15.82	16.03	118397
2019-07-16	15.99	16.48	15.91	16.27	93064
2019-07-17	16.26	16.26	15.77	15.84	103917
2019-07-18	15.80	15.88	15.41	15.75	123039
2019-07-19	15.70	15.88	15.62	15.71	114615
2019-07-22	15.70	15.78	15.55	15.58	70258
2019-07-23	15.66	15.66	15.39	15.62	124432
2019-07-24	15.53	16.65	15.50	16.43	159603
2019-07-25	16.53	16.69	16.17	16.29	106351
2019-07-26	16.34	16.47	16.11	16.29	115360
2019-07-29	16.21	16.37	15.94	16.12	111383
2019-07-30	15.91	16.78	15.91	16.70	92591
2019-07-31	16.68	16.88	16.26	16.35	215341
2019-08-01	16.33	16.53	15.45	15.55	85997
2019-08-02	17.12	19.12	16.71	18.82	535905
2019-08-05	18.76	18.99	18.29	18.85	236889
2019-08-06	18.82	19.06	18.11	18.64	110223
2019-08-07	18.36	18.85	18.07	18.60	215196
2019-08-08	18.75	19.09	18.61	19.03	241688
2019-08-09	18.94	19.10	18.65	18.72	236548
2019-08-12	18.65	18.94	18.44	18.60	85298
2019-08-13	18.49	19.08	18.48	18.58	76757
2019-08-14	18.23	18.38	17.91	18.09	97677
2019-08-15	18.10	18.10	17.61	17.72	144621
2019-08-16	17.80	18.02	17.77	17.85	151755
2019-08-19	18.08	18.38	17.94	18.14	99387
2019-08-20	18.04	18.16	17.87	17.90	93921
2019-08-21	18.20	18.33	18.05	18.08	121369
2019-08-22	18.17	18.26	17.72	17.89	124524
2019-08-23	17.79	17.84	17.07	17.17	151805
2019-08-26	17.42	17.57	17.13	17.52	156315
2019-08-27	17.68	17.69	17.00	17.08	162602
2019-08-28	17.13	17.53	16.93	17.25	170039
2019-08-29	17.52	17.84	17.45	17.75	199365
2019-08-30	17.75	17.86	17.34	17.45	94915
2019-09-03	17.31	17.33	16.95	17.01	110968
2019-09-04	17.21	17.37	16.98	17.20	85385
2019-09-05	17.54	17.75	17.24	17.34	127812
2019-09-06	17.32	17.48	17.15	17.37	108789
2019-09-09	17.47	17.96	17.46	17.95	154652
2019-09-10	18.00	18.85	17.82	18.57	145962
2019-09-11	18.57	19.12	18.36	19.09	151117
2019-09-12	19.00	19.84	18.93	19.79	355739
2019-09-13	19.96	20.90	19.88	20.57	287478
2019-09-16	20.53	21.24	20.25	20.82	299621
2019-09-17	20.79	21.42	20.64	21.29	347759
2019-09-18	21.27	21.58	20.83	21.30	218281
2019-09-19	21.26	21.54	20.46	20.48	310670
2019-09-20	20.49	21.06	20.46	20.64	1434192
2019-09-23	20.42	20.58	20.18	20.38	187951
2019-09-24	20.48	20.54	19.98	19.99	281424
2019-09-25	20.05	20.69	19.96	20.68	238854
2019-09-26	20.63	20.76	20.32	20.48	144054
2019-09-27	20.61	20.71	20.20	20.42	114055
2019-09-30	20.81	21.61	20.72	20.97	366149
2019-10-01	21.15	21.57	21.00	21.26	251529
2019-10-02	21.04	21.20	20.51	20.89	186523
2019-10-03	20.75	20.75	20.18	20.24	119866
2019-10-04	20.24	20.74	20.10	20.74	148995
2019-10-07	20.60	20.73	20.29	20.56	178934
2019-10-08	20.33	20.39	20.11	20.28	154464
2019-10-09	20.25	20.38	19.95	20.02	114957
2019-10-10	20.15	20.27	19.98	20.08	150145
2019-10-11	20.33	20.79	20.08	20.08	149511
2019-10-14	20.04	20.06	19.34	19.74	235976
2019-10-15	19.82	20.33	19.36	20.31	218163
2019-10-16	20.26	20.52	20.12	20.50	165593
2019-10-17	20.62	21.01	20.54	20.99	218532
2019-10-18	20.95	21.16	20.84	21.13	165450
2019-10-21	21.30	21.54	20.76	20.76	111061
2019-10-22	20.77	20.80	20.41	20.68	67664
2019-10-23	20.60	20.82	20.42	20.76	83602
2019-10-24	20.87	20.87	20.36	20.39	92359
2019-10-25	20.33	20.62	19.91	20.38	102997
2019-10-28	20.52	21.17	20.44	21.07	124934
2019-10-29	20.96	21.30	20.96	21.17	135986
2019-10-30	21.09	21.19	20.69	21.11	90549
2019-10-31	21.00	21.32	20.82	21.31	92877
2019-11-01	21.52	21.72	21.30	21.66	140198
2019-11-04	21.84	21.90	21.22	21.32	130283
2019-11-05	21.33	21.45	20.92	21.34	94311
2019-11-06	21.12	21.29	20.84	21.18	101386
2019-11-07	21.28	21.54	21.09	21.43	105993
2019-11-08	21.44	21.59	21.18	21.57	86542
2019-11-11	21.34	21.77	21.17	21.58	73983
2019-11-12	21.64	21.88	21.45	21.71	116131
2019-11-13	21.65	22.00	21.41	21.73	165213
2019-11-14	23.29	25.50	23.29	24.97	862694
2019-11-15	25.00	25.06	22.38	22.45	499532
2019-11-18	22.46	22.72	22.26	22.49	214645
2019-11-19	22.56	22.57	21.78	22.10	197202
2019-11-20	21.99	22.32	21.82	22.05	248394
2019-11-21	22.17	22.17	21.64	21.78	138844
2019-11-22	21.91	21.91	21.37	21.51	126558
2019-11-25	21.56	22.45	21.56	22.28	144168
2019-11-26	22.23	22.33	21.97	21.97	150211
2019-11-27	22.11	22.16	21.30	21.43	101207
2019-11-29	21.31	21.40	21.08	21.22	47982
2019-12-02	21.25	21.25	20.43	20.77	175734
2019-12-03	20.59	20.94	20.40	20.78	164203
2019-12-04	20.88	21.40	20.88	21.17	153172
2019-12-05	21.21	21.38	20.91	21.07	111157
2019-12-06	21.37	21.60	21.10	21.12	167579
2019-12-09	20.95	20.99	20.64	20.72	108518
2019-12-10	20.74	20.78	20.24	20.38	80669
2019-12-11	20.47	20.62	20.36	20.41	88803
2019-12-12	20.34	20.76	20.27	20.33	137797
2019-12-13	20.27	20.39	19.91	20.11	96536
2019-12-16	20.21	20.47	20.07	20.13	246894
2019-12-17	20.15	20.73	19.95	20.72	188688
2019-12-18	20.85	20.90	20.43	20.52	279385
2019-12-19	20.50	20.50	19.98	20.31	291125
2019-12-20	20.34	20.73	20.15	20.67	1510185
2019-12-23	20.70	21.14	20.53	21.12	201415
2019-12-24	21.19	21.62	21.09	21.38	450625
2019-12-26	21.40	21.40	20.17	20.36	172218
2019-12-27	20.40	20.54	20.14	20.33	163827
2019-12-30	20.38	20.38	20.00	20.14	134844
2019-12-31	20.08	20.36	20.07	20.33	232679
2020-01-02	20.46	20.86	20.33	20.83	174562
2020-01-03	20.59	20.60	19.56	20.27	303087
2020-01-06	20.11	20.11	19.59	19.80	142049
2020-01-07	19.71	19.87	19.51	19.64	144914
2020-01-08	19.75	20.06	19.73	19.75	72852
2020-01-09	19.90	19.95	19.44	19.53	106747
2020-01-10	19.50	19.57	19.26	19.40	101507
2020-01-13	19.41	19.71	19.35	19.63	86301
2020-01-14	20.63	21.00	20.25	20.67	189308
2020-01-15	20.66	21.12	20.65	21.10	147906
2020-01-16	21.32	21.72	21.31	21.67	183178
2020-01-17	21.86	21.94	21.57	21.61	227051
2020-01-21	21.50	22.04	21.47	22.00	244307
2020-01-22	22.02	22.27	21.92	22.06	304267
2020-01-23	21.96	22.31	21.82	22.06	326229
2020-01-24	22.11	22.40	21.64	22.33	655593
2020-01-27	22.00	22.30	21.66	21.99	422585
2020-01-28	22.15	22.32	21.90	22.03	284044
2020-01-29	22.03	22.25	21.77	21.90	425377
2020-01-30	21.70	22.17	21.45	22.05	511199
2020-01-31	22.68	23.86	20.58	20.79	670581
2020-02-03	20.89	20.89	19.85	19.97	371773
2020-02-04	20.32	20.32	18.66	18.80	566773
2020-02-05	19.07	19.64	18.77	19.61	350021
2020-02-06	19.76	19.95	19.57	19.62	234756
2020-02-07	19.50	19.50	19.00	19.35	173847
2020-02-10	19.83	21.07	19.72	21.04	275254
2020-02-11	21.20	21.63	21.09	21.61	231478
2020-02-12	21.77	21.78	20.45	20.54	305132
2020-02-13	20.44	20.67	20.25	20.33	142738
2020-02-14	20.25	20.57	19.86	20.55	177133
2020-02-18	20.51	20.51	20.03	20.37	163883
2020-02-19	20.50	20.82	20.37	20.52	158423
2020-02-20	20.37	20.75	20.24	20.68	125983
2020-02-21	20.65	20.98	20.54	20.93	106309
2020-02-24	20.23	20.48	19.95	20.38	141704
2020-02-25	20.48	20.48	18.85	18.87	149530
2020-02-26	18.87	18.88	18.27	18.30	123844
2020-02-27	17.92	18.57	17.69	17.83	364411
2020-02-28	17.19	17.55	16.92	17.40	220856
2020-03-02	17.46	18.35	17.12	18.33	186480
2020-03-03	18.19	18.77	17.32	17.57	181362
2020-03-04	17.86	17.94	17.33	17.91	171800
2020-03-05	17.41	17.98	17.41	17.91	238726
2020-03-06	17.41	17.69	16.37	16.81	215708
2020-03-09	15.72	16.05	14.90	15.78	150877
2020-03-10	16.24	16.24	15.04	15.96	181015
2020-03-11	15.49	15.49	14.28	14.37	242379
2020-03-12	13.11	13.23	10.57	10.74	328389
2020-03-13	11.38	13.00	10.83	12.98	322121
2020-03-16	12.48	12.48	11.39	11.82	332108
2020-03-17	12.05	13.94	11.09	13.61	307102
2020-03-18	12.60	12.80	11.10	11.77	289503
2020-03-19	11.74	12.61	11.01	12.01	414064
2020-03-20	12.02	12.26	9.75	9.82	355223
2020-03-23	9.80	10.54	9.15	9.59	285354
2020-03-24	10.09	11.41	9.97	11.40	411233
2020-03-25	11.40	11.69	10.80	11.09	385388
2020-03-26	11.15	12.84	10.79	12.76	494271
2020-03-27	12.17	12.66	11.65	12.13	347643
2020-03-30	12.34	13.47	11.95	13.30	228373
2020-03-31	13.03	13.60	12.44	12.65	414075
2020-04-01	11.58	12.58	11.41	12.00	559106
2020-04-02	11.94	13.03	11.94	12.96	411387
2020-04-03	12.71	13.16	12.49	12.81	470040
2020-04-06	13.42	14.08	13.32	13.94	317169
2020-04-07	14.52	15.37	13.46	13.66	391902
2020-04-08	13.94	14.92	13.69	14.74	194028
2020-04-09	15.14	15.75	14.63	15.61	330554
2020-04-13	15.41	15.45	13.95	14.35	292044
2020-04-14	14.65	14.95	13.88	14.43	204163
2020-04-15	13.79	14.06	13.43	13.83	279673
2020-04-16	13.54	14.02	13.27	13.52	305936
2020-04-17	13.90	14.46	13.84	14.10	386340
2020-04-20	13.63	14.46	13.51	14.21	140337
2020-04-21	13.71	14.27	13.70	14.13	147391
2020-04-22	14.42	14.51	13.95	13.99	202805
2020-04-23	14.05	14.95	14.05	14.71	199277
2020-04-24	14.78	15.45	14.53	15.30	187763
2020-04-27	15.39	16.61	15.29	16.45	260074
2020-04-28	17.38	18.06	17.07	17.74	269609
2020-04-29	17.98	18.00	15.82	17.05	380517
2020-04-30	16.41	17.31	16.01	16.41	302254
2020-05-01	15.92	15.92	14.93	15.35	232312
2020-05-04	15.00	16.77	14.66	16.61	392657
2020-05-05	17.02	17.07	15.67	15.74	255000
2020-05-06	15.64	15.71	14.97	15.04	132085
2020-05-07	15.05	15.38	14.73	14.81	138783
2020-05-08	15.24	15.89	14.84	15.84	136604
2020-05-11	15.43	15.47	14.87	15.34	140051
2020-05-12	15.34	15.34	14.56	14.62	119261
2020-05-13	14.37	14.46	13.85	14.19	136064
2020-05-14	13.78	14.62	13.49	14.61	172533
2020-05-15	14.61	15.30	14.29	15.21	173370
2020-05-18	16.15	16.58	15.74	16.25	213481
2020-05-19	16.13	16.44	15.74	15.69	86670
2020-05-20	16.09	16.60	15.73	16.45	148708
2020-05-21	16.45	16.89	16.23	16.43	172099
2020-05-22	16.67	16.67	16.07	16.41	70519
2020-05-26	17.11	17.29	16.72	17.10	125028
2020-05-27	17.69	18.62	17.47	18.52	166077
2020-05-28	18.67	18.73	17.32	17.35	146703
2020-05-29	16.93	17.28	16.60	16.80	199958
2020-06-01	16.87	17.56	16.87	17.09	195638
2020-06-02	17.39	18.28	17.08	18.09	371425
2020-06-03	18.67	19.42	18.55	18.71	178154
2020-06-04	18.50	19.82	18.50	19.61	161567
2020-06-05	20.54	20.79	19.73	19.99	191900
2020-06-08	20.32	20.41	19.47	19.57	171061
2020-06-09	19.29	19.87	18.69	19.60	115226
2020-06-10	19.49	19.49	18.56	18.57	102241
2020-06-11	17.51	17.79	16.76	16.82	141215
2020-06-12	17.69	17.91	16.54	17.14	121253
2020-06-15	16.35	18.13	16.35	18.05	90935
2020-06-16	18.96	19.27	18.08	18.97	200565
2020-06-17	18.95	19.32	18.16	18.70	180307
2020-06-18	18.42	18.95	18.34	18.46	172423
2020-06-19	18.56	18.63	17.81	17.82	418770
2020-06-22	17.61	18.25	17.34	18.18	151049
2020-06-23	18.56	18.76	18.16	18.17	134761
2020-06-24	17.70	18.01	16.84	16.99	209985
2020-06-25	16.79	17.48	16.71	17.44	185937
2020-06-26	17.14	17.57	16.98	17.29	265134
2020-06-29	17.70	18.25	17.62	18.03	108308
2020-06-30	17.84	18.66	17.84	18.52	77786
2020-07-01	18.59	18.75	17.73	17.74	97905
2020-07-02	18.38	18.55	18.11	18.21	90127
2020-07-06	18.73	18.73	17.76	18.08	115964
2020-07-07	17.76	17.93	17.66	17.81	170644
2020-07-08	17.69	17.98	17.58	17.80	137005
2020-07-09	17.71	17.75	16.90	16.93	107226
2020-07-10	16.93	17.68	16.93	17.66	69159
2020-07-13	17.92	17.93	17.38	17.57	113756
2020-07-14	17.45	18.59	17.45	18.54	162360
2020-07-15	19.30	19.48	19.00	19.22	157028
2020-07-16	19.13	19.37	18.69	18.86	131530
2020-07-17	18.89	19.18	18.72	18.88	122675
2020-07-20	18.96	19.80	18.96	19.49	127448
2020-07-21	19.74	20.02	19.24	19.56	119482
2020-07-22	19.58	20.13	19.51	19.83	105812
2020-07-23	19.71	20.51	19.71	20.28	133243
2020-07-24	20.20	20.48	19.73	19.84	139811
2020-07-27	19.85	20.39	19.69	20.30	117518
2020-07-28	20.04	20.54	20.02	20.21	158472
2020-07-29	20.23	21.00	20.23	20.95	146098
2020-07-30	20.49	21.00	20.48	20.64	197028
2020-07-31	21.65	27.53	21.65	22.87	893313
2020-08-03	23.21	24.12	22.91	23.01	600933
2020-08-04	22.87	22.89	21.99	22.00	675179
2020-08-05	22.26	23.35	22.26	23.33	171640
2020-08-06	23.33	23.59	23.04	23.31	163475
2020-08-07	23.16	23.98	23.08	23.88	190649
2020-08-10	23.93	24.38	23.90	24.32	129947
2020-08-11	24.62	24.70	24.02	24.07	206538
2020-08-12	21.87	22.31	20.48	22.16	948603
2020-08-13	21.90	22.69	21.73	21.92	501398
2020-08-14	21.61	22.44	21.50	22.13	3954571
2020-08-17	22.14	22.83	21.84	22.04	2539039
2020-08-18	21.92	22.30	21.68	21.67	689529
2020-08-19	21.73	22.95	21.66	22.60	635353
2020-08-20	22.23	22.60	22.03	22.12	441228
2020-08-21	22.12	22.22	21.35	22.18	302945
2020-08-24	22.45	22.67	22.13	22.36	422409
2020-08-25	22.64	22.75	22.08	22.73	303576
2020-08-26	22.47	24.17	22.45	23.54	1381392
2020-08-27	23.88	23.91	22.71	22.91	394869
2020-08-28	22.99	23.41	22.51	22.73	220792
2020-08-31	22.61	22.70	21.46	21.73	533859
2020-09-01	21.57	22.32	21.54	22.23	285456
2020-09-02	22.26	22.64	21.99	22.55	220765
2020-09-03	22.55	22.55	21.33	21.51	315833
2020-09-04	21.90	22.09	20.56	21.42	320032
2020-09-08	21.13	21.13	18.67	18.68	823702
2020-09-09	19.01	19.17	17.92	18.76	1085226
2020-09-10	19.06	19.97	19.00	19.32	695053
2020-09-11	19.37	19.55	19.12	19.36	377657
2020-09-14	19.59	20.09	19.42	19.84	373679
2020-09-15	19.98	20.06	19.45	19.48	341926
2020-09-16	19.65	19.65	18.68	19.08	551616
2020-09-17	19.17	20.09	18.80	19.61	449255
2020-09-18	19.55	20.13	19.28	19.60	1855787
2020-09-21	19.17	19.25	18.37	18.79	443604
2020-09-22	18.97	19.52	18.79	19.48	246888
2020-09-23	19.47	19.79	18.96	18.97	227516
2020-09-24	18.89	19.49	18.62	19.36	341171
2020-09-25	19.14	19.74	19.14	19.69	330572
2020-09-28	19.97	20.31	19.88	20.16	336739
2020-09-29	20.17	20.27	19.68	19.68	239400
2020-09-30	19.77	20.03	19.29	19.54	291348
2020-10-01	19.62	19.97	19.29	19.74	231069
2020-10-02	19.24	20.46	19.15	20.34	323245
2020-10-05	20.41	20.98	20.41	20.87	190316
2020-10-06	21.10	21.49	20.83	20.99	293357
2020-10-07	21.25	21.74	21.01	21.63	573840
2020-10-08	22.00	22.78	21.94	22.69	401927
2020-10-09	22.70	23.39	22.59	23.30	417735
2020-10-12	23.37	24.44	23.32	23.81	485353
2020-10-13	23.65	24.20	23.44	24.03	493936
2020-10-14	24.18	24.94	23.97	24.01	447481
2020-10-15	23.64	24.49	23.43	24.35	303561
2020-10-16	24.33	24.47	23.57	23.57	179576
2020-10-19	23.55	23.64	22.96	23.08	178415
2020-10-20	23.62	24.29	23.31	23.52	219739
2020-10-21	23.41	23.59	22.78	23.10	202484
2020-10-22	23.21	23.35	22.89	23.12	190548
2020-10-23	23.19	23.25	22.71	22.99	436762
2020-10-26	22.55	22.81	22.20	22.68	259515
2020-10-27	22.73	22.77	22.23	22.29	178911
2020-10-28	21.57	22.70	21.47	21.90	360035
2020-10-29	21.70	22.08	21.42	21.89	322970
2020-10-30	21.76	22.09	21.21	21.44	221643
2020-11-02	21.75	22.29	21.68	22.05	342360
2020-11-03	22.47	23.20	22.43	23.03	358690
2020-11-04	22.52	23.55	22.15	23.17	220591
2020-11-05	23.40	24.39	23.40	23.93	174898
2020-11-06	23.98	23.98	23.14	23.61	129037
2020-11-09	23.61	24.39	22.79	22.84	388301
2020-11-10	23.00	24.27	22.98	23.96	393993
2020-11-11	24.74	24.80	23.92	24.25	321999
2020-11-12	23.95	24.61	23.73	24.56	454837
2020-11-13	23.00	23.49	19.17	19.71	2928579
2020-11-16	20.02	20.54	19.28	19.41	1063328
2020-11-17	19.53	20.48	19.17	20.27	668257
2020-11-18	20.49	21.08	20.31	20.69	494194
2020-11-19	20.68	21.07	20.62	20.97	290580
2020-11-20	20.68	21.07	20.67	20.94	336992
2020-11-23	21.16	21.26	20.71	21.08	627399
2020-11-24	21.35	21.40	20.93	21.07	241486
2020-11-25	20.86	21.28	20.86	21.10	151614
2020-11-27	21.15	21.25	20.98	21.18	78312
2020-11-30	21.18	21.19	20.78	20.85	294630
2020-12-01	21.11	21.41	20.87	21.03	374824
2020-12-02	20.92	21.03	19.86	19.90	547711
2020-12-03	20.00	20.39	19.45	19.53	665878
2020-12-04	19.72	20.25	19.60	19.97	367382
2020-12-07	20.10	20.15	19.32	19.63	884501
2020-12-08	20.24	20.47	19.62	19.80	734043
2020-12-09	19.88	20.63	19.88	19.92	585027
2020-12-10	19.84	19.90	19.34	19.44	393326
2020-12-11	19.50	19.77	19.22	19.47	556021
2020-12-14	19.61	20.28	19.50	20.13	839331
2020-12-15	20.31	20.84	20.03	20.78	570153
2020-12-16	20.62	20.67	19.90	20.04	401422
2020-12-17	20.36	20.60	20.17	20.49	315103
2020-12-18	20.65	20.92	20.30	20.33	2045598
2020-12-21	20.03	20.46	19.67	20.07	282458
2020-12-22	20.05	20.16	19.90	20.04	184324
2020-12-23	20.00	20.35	19.97	20.19	169298
2020-12-24	20.14	20.37	20.02	20.35	87289
2020-12-28	20.51	20.83	20.37	20.56	226374
2020-12-29	20.73	20.73	19.97	20.26	242008
2020-12-30	20.31	20.65	20.29	20.42	114238
2020-12-31	20.52	20.59	20.29	20.38	149832
2021-01-04	20.53	20.53	19.76	20.36	622569
2021-01-05	20.50	21.38	20.50	21.31	282689
2021-01-06	21.50	23.01	21.41	22.75	492888
2021-01-07	22.87	23.16	22.32	23.11	252089
2021-01-08	23.03	23.09	22.07	22.50	480145
2021-01-11	22.07	22.84	22.07	22.77	181658
2021-01-12	22.94	23.03	22.69	22.92	337573
2021-01-13	23.40	23.42	23.03	23.30	427968
2021-01-14	23.38	23.96	23.22	23.50	300752
2021-01-15	23.09	23.50	22.61	23.36	279507
2021-01-19	23.63	23.84	23.45	23.70	209017
2021-01-20	23.75	24.00	23.46	23.71	204688
2021-01-21	23.80	23.90	23.35	23.40	215403
2021-01-22	23.08	23.66	22.95	23.60	242990
2021-01-25	23.44	23.92	23.12	23.79	292039
2021-01-26	23.93	23.93	22.97	22.99	402061
2021-01-27	22.46	22.54	21.47	21.82	605828
2021-01-28	23.12	24.50	23.12	24.31	748538
2021-01-29	24.62	24.62	22.38	22.46	390954
2021-02-01	22.77	23.19	22.42	22.79	337781
2021-02-02	23.07	23.55	22.72	23.45	188562
2021-02-03	23.33	23.74	23.17	23.63	205061
2021-02-04	23.70	24.19	23.50	24.09	200015
2021-02-05	24.35	24.49	24.13	24.41	150760
2021-02-08	24.53	25.08	24.46	25.04	337668
2021-02-09	25.09	25.28	24.55	25.15	193196
2021-02-10	25.31	25.41	24.62	24.68	230334
2021-02-11	24.69	25.11	23.98	24.76	178390
2021-02-12	24.43	24.75	24.25	24.74	191612
2021-02-16	24.76	24.86	23.92	23.95	206125
2021-02-17	23.78	24.17	23.53	23.91	194691
2021-02-18	23.93	24.01	23.62	23.66	150321
2021-02-19	23.75	24.42	23.75	24.40	146869
2021-02-22	24.40	25.06	24.31	24.89	217476
2021-02-23	24.80	25.06	24.04	25.04	248199
2021-02-24	25.27	25.91	25.15	25.61	213199
2021-02-25	25.61	25.78	24.83	24.85	297763
2021-02-26	25.00	25.32	24.59	24.60	254467
2021-03-01	25.18	25.72	24.98	25.60	188055
2021-03-02	25.60	25.60	24.94	25.01	123308
2021-03-03	25.09	25.56	24.68	24.97	152594
2021-03-04	25.07	25.66	24.05	24.58	241453
2021-03-05	25.01	25.35	24.16	25.35	218062
2021-03-08	25.55	26.33	25.25	26.16	262564
2021-03-09	26.39	26.49	26.03	26.12	181452
2021-03-10	26.26	27.14	26.02	27.09	218341
2021-03-11	27.01	27.21	26.54	27.08	222361
2021-03-12	27.00	27.51	26.90	27.39	178817
2021-03-15	27.39	27.99	26.94	27.92	274977
2021-03-16	28.29	28.47	27.21	27.64	265458
2021-03-17	27.56	27.84	27.22	27.74	140949
2021-03-18	27.69	28.40	27.38	27.47	234405
2021-03-19	27.50	27.73	26.73	26.89	595474
2021-03-22	26.70	26.99	25.87	26.28	202772
2021-03-23	25.98	26.17	24.81	25.04	216202
2021-03-24	25.39	26.26	25.04	25.09	176688
2021-03-25	24.88	26.08	24.67	25.91	200017
2021-03-26	26.28	26.92	25.96	26.90	279348
2021-03-29	26.75	27.15	26.05	26.16	203523
2021-03-30	26.13	27.40	26.12	27.39	234795
2021-03-31	27.41	27.78	27.09	27.17	269788
2021-04-01	27.26	27.82	26.68	27.80	172638
2021-04-05	28.20	28.20	27.57	27.96	174890
2021-04-06	28.00	28.42	27.81	27.85	167456
2021-04-07	27.84	27.94	27.16	27.31	201805
2021-04-08	27.33	27.66	27.02	27.51	294296
2021-04-09	27.50	27.70	27.37	27.58	181903
2021-04-12	27.75	28.07	27.67	27.85	194763
2021-04-13	27.77	28.05	26.66	27.10	262893
2021-04-14	27.07	27.60	27.03	27.15	161452
2021-04-15	27.48	27.48	26.83	27.29	124884
2021-04-16	27.63	27.64	27.26	27.39	122817
2021-04-19	27.49	27.75	26.63	27.03	116583
2021-04-20	26.91	26.92	25.91	26.18	131722
2021-04-21	26.19	26.94	25.95	26.88	152663
2021-04-22	26.94	26.94	26.20	26.25	162621
2021-04-23	26.52	27.18	26.18	26.91	180941
2021-04-26	27.13	27.84	27.05	27.46	198082
2021-04-27	27.33	27.63	27.13	27.30	178990
2021-04-28	27.22	27.26	26.90	27.07	132671
2021-04-29	27.22	27.64	27.10	27.48	250577
2021-04-30	27.39	27.97	26.59	27.12	433072
2021-05-03	27.61	27.85	26.57	27.62	337033
2021-05-04	27.54	28.04	27.41	28.01	272929
2021-05-05	28.10	28.15	27.69	27.95	101122
2021-05-06	28.00	28.39	27.50	28.39	209981
2021-05-07	28.25	28.80	28.11	28.69	225978
2021-05-10	28.99	29.19	28.24	28.25	299537
2021-05-11	27.54	27.77	26.77	26.93	238299
2021-05-12	26.77	26.88	25.71	25.76	315136
2021-05-13	25.76	26.66	25.76	26.21	238157
2021-05-14	26.56	27.04	26.42	26.96	184410
2021-05-17	26.69	26.87	26.40	26.84	209705
2021-05-18	26.74	26.86	26.30	26.24	227168
2021-05-19	25.78	26.36	25.53	26.21	263232
2021-05-20	26.42	26.70	26.10	26.49	186374
2021-05-21	26.87	26.98	26.60	26.62	182561
2021-05-24	26.81	26.81	26.22	26.37	246482
2021-05-25	26.44	26.64	25.64	25.64	270999
2021-05-26	25.61	26.43	25.61	26.23	202355
2021-05-27	26.50	26.72	26.41	26.45	182399
2021-05-28	26.65	26.65	25.97	26.29	340139
2021-06-01	26.65	27.05	26.30	26.88	219680
2021-06-02	26.86	26.86	26.16	26.31	243934
2021-06-03	26.19	26.19	25.62	26.08	143046
2021-06-04	26.21	26.30	25.84	26.03	110185
2021-06-07	26.12	26.17	25.78	26.07	103848
2021-06-08	26.18	26.55	25.97	26.32	118561
2021-06-09	26.39	26.41	25.79	25.88	174942
2021-06-10	25.93	26.05	25.16	25.17	139453
2021-06-11	25.24	25.60	25.24	25.37	92890
2021-06-14	25.52	25.92	25.39	25.87	281892
2021-06-15	25.90	26.70	25.80	26.55	301951
2021-06-16	26.45	26.47	25.94	26.32	255123
2021-06-17	26.47	26.50	25.54	26.07	259990
2021-06-18	25.76	25.97	25.18	25.19	655952
2021-06-21	25.34	26.14	25.29	25.88	231134
2021-06-22	25.93	26.21	25.65	26.03	148697
2021-06-23	26.02	26.25	25.72	25.80	157067
2021-06-24	25.90	26.28	25.69	26.11	252204
2021-06-25	26.18	26.56	26.09	26.23	1030116
2021-06-28	26.13	26.35	25.18	25.63	222910
2021-06-29	25.85	25.98	25.43	25.49	96329
2021-06-30	25.28	25.80	25.27	25.63	145922
2021-07-01	25.85	25.98	25.66	25.86	139164
2021-07-02	25.89	25.89	25.31	25.33	98455
2021-07-06	25.35	25.35	24.25	24.60	168440
2021-07-07	24.47	24.98	24.43	24.77	190339
2021-07-08	24.31	24.63	23.88	24.35	185869
2021-07-09	24.89	25.25	24.83	25.02	126430
2021-07-12	24.77	25.24	24.75	25.16	106382
2021-07-13	25.17	25.17	24.53	24.57	205589
2021-07-14	24.72	24.85	24.51	24.54	123899
2021-07-15	24.40	24.87	24.32	24.64	129581
2021-07-16	24.94	24.94	24.14	24.19	140162
2021-07-19	23.80	24.09	23.36	23.52	235915
2021-07-20	23.59	24.57	23.57	24.27	209287
2021-07-21	24.53	25.12	24.53	24.61	129851
2021-07-22	24.50	24.59	23.91	24.05	105964
2021-07-23	24.23	24.39	24.02	24.33	78250
2021-07-26	24.49	24.53	24.21	24.30	100962
2021-07-27	24.02	24.22	23.83	24.09	128290
2021-07-28	24.32	24.49	23.80	24.36	119436
2021-07-29	24.63	25.38	24.41	25.24	155976
2021-07-30	23.87	24.25	22.67	23.12	355867
2021-08-02	23.51	24.14	22.77	22.91	476125
2021-08-03	22.77	22.94	21.69	22.83	636204
2021-08-04	22.33	22.95	22.22	22.34	246674
2021-08-05	22.56	22.89	22.40	22.61	209665
2021-08-06	22.92	23.36	22.72	23.15	201611
2021-08-09	23.05	23.33	22.77	22.78	178342
2021-08-10	22.81	22.93	22.59	22.83	183584
2021-08-11	23.03	23.20	22.84	23.20	156531
2021-08-12	23.34	23.34	22.87	23.05	128720
2021-08-13	22.96	22.98	22.61	22.67	99985
2021-08-16	22.55	23.45	22.38	23.30	324485
2021-08-17	22.97	23.06	22.48	22.97	211437
2021-08-18	22.83	23.31	22.71	22.73	263296
2021-08-19	22.41	22.58	22.17	22.52	256948
2021-08-20	22.51	23.22	22.51	23.15	239716
2021-08-23	23.37	23.41	22.76	23.29	186466
2021-08-24	23.34	23.72	23.34	23.71	123885
2021-08-25	23.81	24.08	23.71	23.91	120490
2021-08-26	23.79	23.84	23.52	23.68	130453
2021-08-27	23.75	24.48	23.75	24.32	185952
2021-08-30	24.55	24.59	24.13	24.16	141812
2021-08-31	24.04	24.22	23.68	24.20	178352
2021-09-01	24.33	24.33	23.67	24.13	181065
2021-09-02	24.17	24.62	24.04	24.57	180358
2021-09-03	24.41	24.48	24.13	24.26	152189
2021-09-07	24.18	24.36	23.85	24.30	292348
2021-09-08	24.09	24.25	23.59	24.03	209698
2021-09-09	23.97	23.97	23.27	23.28	248067
2021-09-10	23.51	23.51	23.21	23.24	158324
2021-09-13	23.39	23.57	23.24	23.47	191790
2021-09-14	23.62	23.62	22.94	22.98	220536
2021-09-15	22.96	23.59	22.75	23.57	222315
2021-09-16	23.72	24.01	23.44	23.69	252124
2021-09-17	23.75	24.02	23.55	23.89	577989
2021-09-20	23.15	23.49	22.74	23.28	302303
2021-09-21	23.35	23.35	22.53	22.71	179457
2021-09-22	22.99	23.62	22.58	23.37	150303
2021-09-23	23.46	23.99	23.46	23.67	139676
2021-09-24	23.62	24.00	23.34	23.65	136114
2021-09-27	23.78	24.73	23.66	24.50	154159
2021-09-28	25.29	25.52	24.53	24.56	266999
2021-09-29	24.60	24.97	24.32	24.62	263916
2021-09-30	24.86	24.96	24.48	24.60	341379
2021-10-01	24.74	25.45	24.50	25.31	313658
2021-10-04	25.25	25.36	24.63	24.76	172408
2021-10-05	24.79	25.04	24.57	24.97	164391
2021-10-06	24.63	25.08	24.44	25.07	217921
2021-10-07	25.38	25.81	25.11	25.67	279076
2021-10-08	25.72	25.76	25.39	25.40	89101
2021-10-11	25.38	25.72	25.15	25.17	85117
2021-10-12	25.16	25.49	25.13	25.31	118550
2021-10-13	25.34	25.44	25.04	25.25	96586
2021-10-14	25.51	26.04	25.49	26.03	146991
2021-10-15	26.41	26.51	25.98	25.98	213079
2021-10-18	25.77	26.15	25.75	26.02	84728
2021-10-19	26.17	26.32	25.76	26.02	88631
2021-10-20	26.14	26.52	26.06	26.46	126834
2021-10-21	26.50	26.66	26.16	26.63	118539
2021-10-22	26.67	26.78	26.44	26.50	69146
2021-10-25	26.48	26.86	26.31	26.84	98621
2021-10-26	26.76	26.76	26.03	26.03	128017
2021-10-27	26.04	26.40	25.68	25.70	116708
2021-10-28	25.85	26.34	25.85	26.26	92374
2021-10-29	26.29	26.65	26.09	26.49	133286
2021-11-01	26.55	27.15	26.15	26.94	148205
2021-11-02	26.99	27.11	26.70	27.00	196963
2021-11-03	27.04	27.33	26.84	27.22	311830
2021-11-04	27.38	27.45	27.06	27.18	269527
2021-11-05	27.47	27.98	27.43	27.88	242566
2021-11-08	27.98	28.14	27.66	27.82	158537
2021-11-09	27.67	28.00	27.52	27.86	202992
2021-11-10	27.87	28.52	27.87	28.02	183966
2021-11-11	28.22	28.82	28.17	28.51	164051
2021-11-12	28.62	28.95	28.45	28.72	173464
2021-11-15	28.87	29.09	28.60	28.81	305063
2021-11-16	27.18	27.22	24.20	26.01	732576
2021-11-17	26.05	26.21	25.55	25.86	330851
2021-11-18	25.67	25.93	25.32	25.60	244552
2021-11-19	25.45	26.34	25.45	26.13	282329
2021-11-22	26.29	26.55	26.09	26.12	244977
2021-11-23	26.33	27.39	26.16	27.20	402556
2021-11-24	27.00	27.54	26.94	27.20	152934
2021-11-26	26.53	27.00	26.28	26.97	260605
2021-11-29	27.09	27.15	25.81	26.48	260189
2021-11-30	26.27	26.60	26.03	26.31	350794
2021-12-01	26.85	26.88	25.50	25.52	204317
2021-12-02	25.76	26.42	25.62	26.24	185028
2021-12-03	26.27	26.84	26.10	26.62	325089
2021-12-06	27.01	27.99	27.01	27.46	240518
2021-12-07	27.77	28.15	27.15	27.81	183725
2021-12-08	27.81	27.99	27.70	27.88	110147
2021-12-09	27.59	27.82	27.13	27.15	133292
2021-12-10	27.28	27.44	26.82	27.03	136241
2021-12-13	26.75	26.98	25.92	25.97	264863
2021-12-14	25.81	26.17	25.52	25.64	344771
2021-12-15	25.66	25.86	25.18	25.84	349304
2021-12-16	26.07	26.21	25.34	25.52	391347
2021-12-17	25.35	25.90	24.99	25.18	1234399
2021-12-20	25.23	25.49	24.24	24.87	339284
2021-12-21	25.22	27.00	25.22	26.98	386539
2021-12-22	27.58	28.35	27.20	28.19	438232
2021-12-23	28.19	29.08	28.19	28.91	316266
2021-12-27	29.09	29.22	28.75	29.03	207118
2021-12-28	28.91	29.33	28.77	29.06	201899
2021-12-29	28.93	29.42	28.82	29.02	142136
2021-12-30	28.82	28.97	28.31	28.40	183258
2021-12-31	28.33	28.67	28.20	28.48	128613
2022-01-03	28.55	28.85	27.77	27.95	150320
2022-01-04	28.21	28.43	27.98	28.07	166798
2022-01-05	28.02	28.29	27.33	27.34	139898
2022-01-06	27.22	27.62	27.11	27.35	126041
2022-01-07	27.21	27.40	26.82	26.82	150010
2022-01-10	26.63	26.89	26.27	26.88	278076
2022-01-11	26.90	27.01	26.29	26.77	183664
2022-01-12	26.89	27.13	26.27	26.28	170709
2022-01-13	26.55	26.64	26.05	26.16	206676
2022-01-14	25.83	26.00	25.23	25.57	174528
2022-01-18	25.25	25.33	24.62	24.66	117919
2022-01-19	24.79	24.80	23.81	23.88	187590
2022-01-20	23.98	24.30	23.29	23.34	183361
2022-01-21	23.18	23.95	22.85	22.99	246497
2022-01-24	22.61	23.88	22.33	23.75	282942
2022-01-25	23.24	23.31	22.51	22.92	177944
2022-01-26	23.11	23.66	22.12	22.37	180409
2022-01-27	22.39	22.82	21.51	21.71	184291
2022-01-28	21.76	22.01	21.22	22.00	194932
2022-01-31	21.80	22.39	21.60	22.39	224923
2022-02-01	23.68	23.91	22.07	22.24	416886
2022-02-02	22.63	22.99	22.00	22.41	558066
2022-02-03	22.11	22.23	21.52	21.54	233345
2022-02-04	21.50	21.60	20.63	21.44	384266
2022-02-07	21.41	22.31	21.41	22.14	368914
2022-02-08	22.01	22.90	21.91	22.78	327484
2022-02-09	23.10	23.14	22.68	22.98	296805
2022-02-10	22.58	23.23	22.27	22.33	403160
2022-02-11	22.42	22.92	22.23	22.61	293961
2022-02-14	22.75	22.96	22.28	22.41	392619
2022-02-15	22.67	23.08	22.50	22.83	211369
2022-02-16	22.76	23.35	22.60	23.16	438117
2022-02-17	23.15	23.33	22.66	23.02	274191
2022-02-18	22.90	23.13	22.46	22.49	230023
2022-02-22	22.53	22.88	22.31	22.44	337061
2022-02-23	22.60	22.79	21.63	21.67	208245
2022-02-24	21.16	21.90	20.98	21.85	325686
2022-02-25	21.85	22.64	21.85	22.51	189652
2022-02-28	22.14	23.09	22.14	23.05	295634
2022-03-01	23.12	23.30	22.61	22.74	257886
2022-03-02	22.78	23.59	22.78	23.50	212594
2022-03-03	23.65	23.80	23.24	23.55	232814
2022-03-04	23.25	23.37	22.83	23.35	248688
2022-03-07	23.42	23.54	22.26	22.36	201982
2022-03-08	22.05	22.90	22.05	22.24	180669
2022-03-09	22.60	23.13	22.53	22.94	144106
2022-03-10	22.45	22.80	22.25	22.79	141172
2022-03-11	22.92	23.17	21.82	21.92	341270
2022-03-14	22.04	22.04	21.22	21.57	266452
2022-03-15	21.77	22.37	21.77	22.19	254613
2022-03-16	22.32	22.87	22.17	22.43	248669
2022-03-17	22.24	22.84	22.09	22.68	200336
2022-03-18	22.68	22.73	22.13	22.20	1287673
2022-03-21	22.15	22.76	21.75	21.85	512491
2022-03-22	21.89	22.37	21.50	21.97	444474
2022-03-23	21.82	21.90	21.34	21.37	243918
2022-03-24	21.37	21.46	20.69	20.88	301374
2022-03-25	20.91	20.99	20.45	20.56	296841
2022-03-28	20.45	20.71	20.31	20.67	382546
2022-03-29	21.02	21.46	20.85	21.23	489034
2022-03-30	21.17	21.48	20.49	20.55	271570
2022-03-31	20.40	20.46	19.94	20.03	494496
2022-04-01	20.22	20.34	19.65	20.12	528293
2022-04-04	20.17	20.17	19.63	19.93	477302
2022-04-05	19.93	20.06	19.26	19.31	570084
2022-04-06	19.12	19.21	18.75	18.86	595326
2022-04-07	18.83	18.83	18.18	18.40	350612
2022-04-08	18.38	18.65	18.02	18.06	287062
2022-04-11	18.00	18.58	17.91	18.27	392940
2022-04-12	18.49	18.96	18.35	18.47	357226
2022-04-13	18.47	18.82	18.44	18.67	296531
2022-04-14	18.78	18.89	18.46	18.54	216287
2022-04-18	18.45	18.57	18.17	18.37	237238
2022-04-19	18.89	19.48	18.73	19.06	580148
2022-04-20	19.27	19.71	19.08	19.11	310744
2022-04-21	19.34	19.48	18.88	19.00	251726
2022-04-22	18.83	18.97	18.43	18.45	324174
2022-04-25	18.31	18.57	17.95	18.56	447092
2022-04-26	18.30	18.54	17.73	17.75	348326
2022-04-27	17.86	17.98	17.56	17.65	389060
2022-04-28	19.06	19.60	18.31	18.89	965534
2022-04-29	19.08	19.88	18.54	18.71	583292
2022-05-02	19.84	22.49	19.76	22.43	1534033
2022-05-03	22.42	23.59	22.42	22.94	822853
2022-05-04	23.01	24.28	22.77	24.26	400231
2022-05-05	23.82	24.18	22.63	23.02	367546
2022-05-06	22.99	23.56	22.55	23.44	361012
2022-05-09	23.20	24.12	23.20	23.48	411535
2022-05-10	23.72	23.89	22.68	23.29	271780
2022-05-11	23.23	23.57	22.90	23.21	369757
2022-05-12	22.93	23.76	22.77	23.73	317206
2022-05-13	23.95	24.51	23.89	24.31	298920
2022-05-16	27.05	30.65	26.74	30.13	3996472
2022-05-17	29.99	31.25	28.62	31.15	1199068
2022-05-18	30.78	31.70	29.70	29.84	915315
2022-05-19	29.64	30.41	29.45	29.99	607665
2022-05-20	30.19	30.19	29.36	30.15	397543
2022-05-23	30.45	30.86	29.42	30.17	662823
2022-05-24	29.96	30.21	29.01	29.65	381193
2022-05-25	29.59	30.82	29.27	30.49	362767
2022-05-26	30.55	31.56	30.36	31.02	523585
2022-05-27	31.33	31.85	31.14	31.57	307896
2022-05-31	31.25	32.35	30.58	32.07	610251
2022-06-01	32.66	32.72	31.58	32.37	359730
2022-06-02	32.66	33.07	32.51	32.79	228819
2022-06-03	32.60	32.69	32.11	32.54	233890
2022-06-06	32.96	32.99	32.34	32.80	252992
2022-06-07	32.50	33.38	32.01	33.27	245286
2022-06-08	32.87	32.94	31.99	32.27	280706
2022-06-09	32.16	32.89	31.85	32.46	257950
2022-06-10	31.90	32.18	31.08	31.23	316634
2022-06-13	30.37	30.49	29.39	29.63	346078
2022-06-14	29.80	30.28	29.67	30.09	275046
2022-06-15	30.33	30.33	29.56	29.94	364444
2022-06-16	29.21	29.21	26.01	26.22	549070
2022-06-17	26.32	26.60	25.69	26.34	675603
2022-06-21	26.75	26.95	25.88	26.49	389625
2022-06-22	26.04	26.38	25.43	26.14	431410
2022-06-23	26.23	26.56	25.71	26.56	419001
2022-06-24	26.83	27.34	26.53	26.61	1986993
2022-06-27	26.82	27.76	26.63	27.35	483828
2022-06-28	28.06	29.02	27.73	27.81	746467
2022-06-29	27.83	28.39	27.36	27.99	455254
2022-06-30	27.54	28.44	27.04	28.03	546907
2022-07-01	28.03	28.84	27.94	28.73	512549
2022-07-05	28.32	28.97	27.83	28.97	595174
2022-07-06	28.96	29.16	27.54	26.26	681289
2022-07-07	26.35	26.41	25.79	26.09	469415
2022-07-08	26.20	26.44	25.59	26.08	343227
2022-07-11	25.95	26.70	25.82	26.24	263312
2022-07-12	26.19	26.61	26.02	26.16	276796
2022-07-13	25.96	26.85	25.66	26.66	251223
2022-07-14	26.12	26.32	25.73	26.18	208654
2022-07-15	26.70	26.70	25.83	25.96	413389
2022-07-18	26.22	26.59	25.85	26.01	246736
2022-07-19	26.17	27.21	26.17	26.94	248978
2022-07-20	26.93	27.47	26.86	27.44	273661
2022-07-21	26.95	27.59	26.45	27.53	271958
2022-07-22	27.29	27.54	26.95	27.26	250141
2022-07-25	27.32	27.41	26.92	27.25	377984
2022-07-26	27.21	27.69	27.10	27.31	334400
2022-07-27	27.31	27.86	27.15	27.69	208116
2022-07-28	27.65	29.77	27.65	29.36	605849
2022-07-29	29.59	30.13	29.21	30.01	504253
2022-08-01	29.89	30.02	28.82	29.54	439594
2022-08-02	29.10	29.36	28.13	28.38	443712
2022-08-03	28.46	29.78	28.38	29.72	447837
2022-08-04	29.52	30.72	29.50	30.62	387107
2022-08-05	30.17	30.77	29.90	30.76	362884
2022-08-08	30.85	32.65	30.75	32.22	670519
2022-08-09	32.24	32.40	30.96	31.17	887091
2022-08-10	31.70	33.11	31.70	32.98	505484
2022-08-11	33.04	34.35	33.00	33.70	506674
2022-08-12	33.94	33.94	33.14	33.51	321925
2022-08-15	33.38	33.60	32.73	33.41	356557
2022-08-16	33.15	33.49	33.10	33.29	253177
2022-08-17	32.80	32.98	32.39	32.48	259107
2022-08-18	32.76	33.60	32.76	33.52	226012
2022-08-19	33.24	33.44	32.89	33.23	278460
2022-08-22	32.83	33.97	32.66	33.52	579500
2022-08-23	33.71	34.17	32.68	32.93	372007
2022-08-24	32.66	33.20	32.40	33.10	420824
2022-08-25	33.23	34.19	33.23	34.00	242564
2022-08-26	34.00	34.00	32.24	32.44	358757
2022-08-29	32.31	33.03	32.28	32.78	269398
2022-08-30	33.00	33.00	32.23	32.32	252380
2022-08-31	32.20	32.21	31.17	31.35	360255
2022-09-01	30.96	31.85	30.61	31.78	312500
2022-09-02	32.22	32.37	31.52	31.74	246674
2022-09-06	31.86	31.86	30.23	30.42	443969
2022-09-07	30.41	32.21	30.31	31.96	403543
2022-09-08	32.03	34.46	31.51	33.71	702051
2022-09-09	33.99	34.92	33.80	34.38	462399
2022-09-12	34.46	34.85	33.72	33.93	291290
2022-09-13	32.95	33.15	32.07	32.25	319662
2022-09-14	32.42	33.29	32.07	32.71	337799
2022-09-15	32.49	33.16	32.26	32.77	291829
2022-09-16	32.19	32.33	31.37	31.75	670381
2022-09-19	31.41	32.72	31.14	32.57	294829
2022-09-20	32.18	32.18	31.21	31.85	357933
2022-09-21	32.12	32.42	31.22	31.25	187590
2022-09-22	31.04	31.22	29.61	29.65	523284
2022-09-23	29.18	29.74	28.49	28.86	363597
2022-09-26	28.61	29.66	28.48	28.63	325673
2022-09-27	28.98	29.45	28.54	28.66	349279
2022-09-28	28.85	29.76	28.67	29.58	391232
2022-09-29	29.07	29.45	28.60	29.39	310672
2022-09-30	29.41	30.26	29.37	29.52	630006
2022-10-03	29.74	30.62	29.44	30.25	425583
2022-10-04	30.90	32.19	30.90	32.11	423072
2022-10-05	31.48	32.28	31.21	31.96	379892
2022-10-06	31.62	32.26	31.25	31.48	322311
2022-10-07	31.38	31.58	30.05	30.24	591118
2022-10-10	30.39	30.93	30.24	30.74	303693
2022-10-11	30.61	31.06	29.56	30.54	350440
2022-10-12	30.62	30.62	29.88	30.00	247617
2022-10-13	29.39	30.89	28.85	30.60	218992
2022-10-14	30.61	30.62	29.03	29.04	258920
2022-10-17	29.70	30.45	29.70	30.13	225233
2022-10-18	30.86	31.38	30.39	30.79	363083
2022-10-19	30.46	30.51	29.65	29.96	208842
2022-10-20	29.83	30.33	29.00	29.45	318904
2022-10-21	29.63	30.91	29.47	30.78	268778
2022-10-24	30.84	31.40	30.13	31.16	330560
2022-10-25	31.06	32.83	31.06	32.50	531364
2022-10-26	32.64	32.80	31.77	32.39	326752
2022-10-27	32.57	33.53	32.13	32.94	393140
2022-10-28	32.94	33.27	32.33	32.88	272600
2022-10-31	32.40	32.63	32.12	32.14	291033
2022-11-01	32.76	32.85	31.92	32.31	298628
2022-11-02	32.31	32.62	31.33	31.37	335798
2022-11-03	30.79	31.13	30.47	30.68	274781
2022-11-04	31.23	31.59	30.50	30.99	163405
2022-11-07	31.09	31.66	30.78	31.44	265518
2022-11-08	31.52	32.47	31.25	32.24	255172
2022-11-09	31.76	32.32	31.31	31.62	281298
2022-11-10	32.29	34.38	32.23	33.88	531582
2022-11-11	34.04	34.57	33.69	34.42	354626
2022-11-14	34.00	34.00	32.55	33.09	328931
2022-11-15	33.82	34.90	33.74	34.31	373586
2022-11-16	34.04	34.36	33.35	33.61	195354
2022-11-17	32.57	34.18	30.57	33.25	480938
2022-11-18	33.74	36.17	33.74	36.16	1151031
2022-11-21	36.23	36.37	34.54	35.28	507087
2022-11-22	35.60	36.42	35.31	36.08	526902
2022-11-23	36.05	36.68	35.75	36.24	391106
2022-11-25	36.33	36.75	36.05	36.49	163201
2022-11-28	36.15	36.15	34.64	35.00	530567
2022-11-29	34.91	36.00	33.85	35.12	432740
2022-11-30	35.05	35.32	33.90	35.31	588869
2022-12-01	35.47	35.64	34.79	35.49	235884
2022-12-02	34.85	36.29	34.43	36.04	243936
2022-12-05	35.36	35.47	34.27	34.70	347603
2022-12-06	34.76	35.35	34.50	35.18	300912
2022-12-07	34.87	35.69	34.52	34.74	318876
2022-12-08	35.01	35.57	34.39	34.99	366886
2022-12-09	34.79	35.47	34.62	34.89	463978
2022-12-12	34.99	36.34	34.70	36.26	564903
2022-12-13	37.25	37.69	36.13	36.33	482714
2022-12-14	36.42	36.54	35.41	35.99	292017
2022-12-15	35.54	35.54	34.56	34.83	357864
2022-12-16	34.39	35.10	33.82	34.95	2087348
2022-12-19	35.08	35.45	34.29	34.41	431396
2022-12-20	34.16	35.02	33.95	34.99	256491
2022-12-21	35.36	35.50	34.85	35.00	236121
2022-12-22	34.72	35.00	34.29	34.98	310854
2022-12-23	35.21	36.12	35.20	35.99	747616
2022-12-27	36.08	36.66	35.64	36.55	395640
2022-12-28	36.50	36.60	34.63	34.68	538734
2022-12-29	34.85	35.40	34.37	34.80	470349
2022-12-30	34.41	35.97	34.24	35.79	657632
2023-01-03	36.19	36.95	35.68	36.01	533318
2023-01-04	36.25	36.85	36.09	36.85	604729
2023-01-05	36.60	36.68	34.97	35.02	285857
2023-01-06	35.55	36.55	35.37	36.09	432210
2023-01-09	36.20	39.59	36.20	38.75	1439013
2023-01-10	38.50	39.41	38.28	39.32	523556
2023-01-11	39.35	39.77	38.52	38.80	420404
2023-01-12	38.78	39.00	37.58	38.30	438600
2023-01-13	38.50	39.82	38.38	39.57	750592
2023-01-17	39.57	39.99	39.08	39.87	577889
2023-01-18	39.96	40.74	38.57	38.57	397553
2023-01-19	38.34	38.51	37.07	38.36	532453
2023-01-20	38.60	39.23	37.57	38.00	373193
2023-01-23	38.00	38.98	37.87	38.75	309381
2023-01-24	38.55	39.87	38.29	39.32	322959
2023-01-25	38.93	39.61	38.84	39.53	232563
2023-01-26	39.70	40.18	39.31	39.81	279444
2023-01-27	39.87	40.47	39.69	39.75	536401
2023-01-30	39.40	40.14	39.12	39.40	325168
2023-01-31	39.60	40.88	39.28	40.88	595479
2023-02-01	40.63	41.77	39.54	41.02	648328
2023-02-02	41.16	42.16	41.10	42.04	632490
2023-02-03	41.69	43.74	41.62	43.01	1110863
2023-02-06	42.80	42.86	40.88	40.88	556232
2023-02-07	40.55	40.98	40.02	40.64	537548
2023-02-08	40.28	40.73	39.87	40.01	393982
2023-02-09	40.55	40.67	38.71	39.03	619638
2023-02-10	38.85	39.81	38.66	39.59	364447
2023-02-13	39.59	39.99	39.22	39.79	335718
2023-02-14	39.46	40.54	39.35	40.03	304304
2023-02-15	39.66	40.20	39.35	40.04	423791
2023-02-16	39.69	40.71	39.44	39.96	378032
2023-02-17	39.98	40.25	39.19	39.23	436019
2023-02-21	38.67	39.06	37.07	36.99	456937
2023-02-22	36.90	37.57	36.55	36.94	622047
2023-02-23	37.48	37.80	36.94	37.12	443114
2023-02-24	36.53	36.96	36.18	36.47	400423
2023-02-27	37.12	37.57	36.72	36.90	346783
2023-02-28	36.89	37.22	36.47	36.47	549681
2023-03-01	36.59	37.16	36.19	36.27	493882
2023-03-02	35.90	37.87	35.62	37.61	473018
2023-03-03	37.69	38.32	37.27	38.01	436616
2023-03-06	37.89	37.98	35.89	36.00	839890
2023-03-07	36.09	36.35	35.90	36.14	498868
2023-03-08	36.33	36.75	36.03	36.68	375502
2023-03-09	36.65	37.02	35.30	35.60	544212
2023-03-10	35.47	35.47	32.79	33.70	938674
2023-03-13	32.64	33.18	30.90	30.93	1315357
2023-03-14	31.98	32.32	31.09	31.47	559639
2023-03-15	30.55	31.03	29.90	30.23	605565
2023-03-16	29.84	31.12	29.63	30.78	454060
2023-03-17	30.35	30.61	29.43	29.61	1387711
2023-03-20	30.10	30.51	29.83	30.06	566493
2023-03-21	30.80	31.45	30.55	31.19	544845
2023-03-22	31.19	31.80	30.77	30.78	324108
2023-03-23	30.97	31.46	30.33	30.58	395023
2023-03-24	30.06	30.70	29.55	30.56	337886
2023-03-27	31.13	31.38	30.59	30.97	261147
2023-03-28	30.68	31.33	30.57	31.10	216846
2023-03-29	31.49	31.67	31.03	31.50	378637
2023-03-30	31.83	31.91	31.22	31.37	243702
2023-03-31	31.71	32.14	30.91	32.01	409677
2023-04-03	32.19	32.60	31.61	32.02	338279
2023-04-04	32.09	32.12	30.38	30.56	519559
2023-04-05	30.49	30.52	29.50	29.79	432569
2023-04-06	29.81	29.95	29.15	29.70	365764
2023-04-10	29.58	30.39	29.58	30.04	447775
2023-04-11	30.20	30.70	30.11	30.41	224051
2023-04-12	30.81	31.16	30.41	30.55	233446
2023-04-13	30.75	30.99	30.40	30.88	235638
2023-04-14	30.93	31.22	30.33	30.54	239056
2023-04-17	30.52	30.83	30.42	30.72	241835
2023-04-18	30.87	31.50	30.87	31.21	272744
2023-04-19	31.13	31.63	30.84	31.61	252877
2023-04-20	26.85	29.31	25.97	29.15	2445557
2023-04-21	29.22	29.86	28.57	28.71	868255
2023-04-24	28.89	30.02	28.89	29.33	506489
2023-04-25	29.00	29.22	28.18	28.21	613780
2023-04-26	28.00	28.80	27.64	27.70	404123
2023-04-27	27.80	28.19	27.45	27.71	429621
2023-04-28	27.54	28.52	27.54	28.45	609543
2023-05-01	28.50	29.43	28.49	28.66	829983
2023-05-02	28.45	28.62	28.00	28.41	490383
2023-05-03	28.50	30.61	28.42	29.12	706450
2023-05-04	29.81	31.06	29.39	30.55	633679
2023-05-05	31.02	32.44	30.65	30.10	950293
2023-05-08	29.89	30.37	29.11	29.98	761007
2023-05-09	29.87	30.99	29.79	30.65	694909
2023-05-10	31.18	31.37	30.18	30.45	560091
2023-05-11	30.09	31.02	30.09	30.81	644949
2023-05-12	31.03	31.25	30.44	30.73	394698
2023-05-15	30.85	31.42	30.75	31.20	342875
2023-05-16	30.94	31.29	30.67	31.00	335544
2023-05-17	31.14	32.18	31.05	32.02	587972
2023-05-18	31.93	32.91	31.62	32.85	480325
2023-05-19	33.23	33.23	31.93	32.49	529370
2023-05-22	32.51	32.77	32.15	32.27	414469
2023-05-23	32.12	33.01	31.90	32.31	515081
2023-05-24	32.16	32.51	32.08	32.32	366369
2023-05-25	32.22	32.48	31.74	31.95	379556
2023-05-26	31.92	32.35	31.79	32.19	548933
2023-05-30	32.36	32.50	31.95	31.96	492865
2023-05-31	31.68	32.25	31.27	31.52	1244573
2023-06-01	31.55	32.51	31.35	32.43	520445
2023-06-02	32.50	34.33	32.49	34.20	486201
2023-06-05	33.95	34.07	33.36	34.20	380877
2023-06-06	34.00	35.43	34.00	35.32	416711
2023-06-07	35.48	36.29	35.32	36.14	398549
2023-06-08	36.00	36.55	35.73	36.35	394592
2023-06-09	36.42	36.63	35.88	36.57	559350
2023-06-12	36.69	37.32	36.34	36.89	523171
2023-06-13	36.89	37.64	36.88	37.21	435914
2023-06-14	37.37	37.66	36.01	36.30	370411
2023-06-15	36.09	37.24	35.88	37.11	521797
2023-06-16	37.38	37.56	36.99	37.41	2089584
2023-06-20	37.18	38.45	37.13	38.38	539781
2023-06-21	38.39	38.72	38.01	38.33	416692
2023-06-22	38.20	38.52	37.67	38.32	289755
2023-06-23	37.87	38.37	37.33	37.45	687720
2023-06-26	37.64	38.44	37.47	38.13	349704
2023-06-27	38.15	39.53	38.15	39.23	350094
2023-06-28	39.10	40.13	38.98	40.04	646176
2023-06-29	40.20	40.91	40.11	40.46	343971
2023-06-30	40.68	40.95	40.23	40.30	410439
2023-07-03	40.30	40.74	40.14	40.74	164728
2023-07-05	40.46	40.60	39.93	39.94	347588
2023-07-06	39.69	39.98	39.06	39.59	343625
2023-07-07	39.78	40.43	39.70	40.21	358997
2023-07-10	39.91	41.39	39.91	41.37	250512
2023-07-11	41.42	42.00	41.16	41.94	440654
2023-07-12	42.27	42.46	41.49	41.52	321708
2023-07-13	41.60	41.75	41.30	41.50	339815
2023-07-14	41.33	41.98	41.04	41.96	263350
2023-07-17	41.80	42.21	41.47	41.74	288348
2023-07-18	41.73	42.25	41.47	41.95	213308
2023-07-19	42.16	42.16	41.56	41.76	353795
2023-07-20	41.90	41.90	41.23	41.51	240756
2023-07-21	41.70	41.93	41.04	41.30	251627
2023-07-24	42.05	42.81	41.07	42.09	293219
2023-07-25	41.82	42.48	41.63	42.15	283814
2023-07-26	42.06	42.57	42.06	42.45	290355
2023-07-27	42.31	42.55	41.31	41.60	307225
2023-07-28	42.14	42.14	41.41	41.58	493537
2023-07-31	41.91	41.91	41.29	41.72	407640
2023-08-01	41.87	43.16	41.87	43.15	668566
2023-08-02	43.49	43.90	40.85	42.00	619112
2023-08-03	41.67	41.67	39.98	40.02	677319
2023-08-04	40.66	41.70	40.27	41.34	647276
2023-08-07	41.62	42.76	41.61	42.31	417512
2023-08-08	42.00	42.64	41.29	42.62	279617
2023-08-09	42.38	42.99	42.13	42.53	277635
2023-08-10	42.62	42.91	41.65	42.19	358362
2023-08-11	42.17	42.40	41.83	42.22	265647
2023-08-14	41.99	42.41	41.65	42.37	359293
2023-08-15	42.28	43.17	42.06	42.92	325828
2023-08-16	42.74	43.40	42.32	42.34	511205
2023-08-17	42.39	42.76	40.43	40.47	268722
2023-08-18	40.14	41.26	40.14	41.01	285676
2023-08-21	41.29	41.29	40.22	40.65	288327
2023-08-22	40.72	41.00	40.34	40.47	236278
2023-08-23	40.75	41.03	40.35	40.39	324748
2023-08-24	40.15	40.60	39.88	40.01	438159
2023-08-25	40.37	40.70	39.43	39.72	364716
2023-08-28	40.10	40.77	40.05	40.24	204095
2023-08-29	40.15	41.40	39.93	41.17	267907
2023-08-30	41.10	42.00	41.10	41.61	340516
2023-08-31	41.93	42.23	41.57	41.87	276147
2023-09-01	42.19	42.74	42.07	42.72	246359
2023-09-05	42.21	42.21	39.94	40.43	385804
2023-09-06	40.45	41.09	40.27	40.64	234399
2023-09-07	40.59	40.59	39.58	40.32	349152
2023-09-08	40.02	40.33	39.70	40.32	349926
2023-09-11	40.64	41.11	40.00	40.20	376933
2023-09-12	40.00	40.43	39.86	40.07	353315
2023-09-13	40.17	40.31	39.44	39.62	523181
2023-09-14	40.05	40.83	40.04	40.74	451791
2023-09-15	40.21	40.21	38.48	38.82	2566863
2023-09-18	39.22	39.84	38.91	38.95	472746
2023-09-19	39.03	39.13	38.38	39.04	434846
2023-09-20	39.32	40.15	39.26	39.90	360096
2023-09-21	39.47	40.45	39.39	40.00	394198
2023-09-22	40.20	40.25	39.67	39.76	379997
2023-09-25	39.43	40.31	39.19	40.03	254135
2023-09-26	39.71	40.11	39.07	39.11	414470
2023-09-27	39.43	40.33	39.39	40.10	321562
2023-09-28	40.07	41.00	40.07	40.83	389195
2023-09-29	41.10	41.21	39.62	39.67	368333
2023-10-02	39.29	40.07	39.29	39.54	336376
2023-10-03	39.39	39.60	38.70	39.01	290623
2023-10-04	39.01	39.34	38.51	39.29	285186
2023-10-05	39.24	39.54	38.95	39.13	270009
2023-10-06	38.77	39.70	38.50	39.46	287051
2023-10-09	39.20	40.28	39.20	40.02	218756
2023-10-10	40.38	40.81	40.25	40.51	421394
2023-10-11	40.66	41.20	40.35	41.15	287565
2023-10-12	41.15	41.15	39.25	39.84	224066
2023-10-13	40.00	40.13	39.49	39.65	318229
2023-10-16	40.05	40.32	39.63	39.93	264928
2023-10-17	39.56	40.79	39.56	40.67	291921
2023-10-18	40.31	40.31	39.42	39.76	268576
2023-10-19	39.71	39.71	38.67	38.72	414677
2023-10-20	38.90	39.19	38.54	38.65	364201
2023-10-23	38.33	39.09	38.33	38.40	342071
2023-10-24	38.97	39.37	38.71	39.05	248057
2023-10-25	38.92	39.21	38.49	38.77	374924
2023-10-26	39.09	39.27	38.39	38.75	290950
2023-10-27	39.30	39.60	38.69	39.59	413021
2023-10-30	39.98	40.04	39.53	39.85	336482
2023-10-31	39.85	40.38	39.79	39.94	250515
2023-11-01	39.73	40.98	39.09	40.84	526775
2023-11-02	41.08	41.86	41.08	41.67	334788
2023-11-03	42.07	43.13	42.07	42.50	295039
2023-11-06	42.42	42.42	41.78	42.22	202155
2023-11-07	42.05	42.82	41.90	42.69	207818
2023-11-08	42.56	42.69	42.15	42.20	328657
2023-11-09	42.45	43.16	42.14	42.88	392432
2023-11-10	43.05	44.05	42.93	43.91	245917
2023-11-13	43.59	44.53	43.45	44.25	285357
2023-11-14	45.41	47.24	45.41	47.24	583854
2023-11-15	47.02	47.40	44.03	44.34	814969
2023-11-16	45.47	45.90	44.71	45.00	702613
2023-11-17	45.14	45.98	44.95	45.94	768825
2023-11-20	45.85	46.55	45.56	46.50	649857
2023-11-21	46.42	47.17	46.18	46.25	436416
2023-11-22	46.48	46.66	46.07	46.33	278669
2023-11-24	46.22	47.13	46.18	46.83	143952
2023-11-27	46.75	47.48	46.62	47.48	337899
2023-11-28	47.14	47.14	45.72	45.92	502172
2023-11-29	46.37	46.79	45.95	46.05	443099
2023-11-30	45.98	46.89	45.70	46.53	485901
2023-12-01	46.49	48.27	46.30	48.17	364937
2023-12-04	47.83	50.01	47.83	49.92	670868
2023-12-05	49.73	49.89	48.96	49.36	369497
2023-12-06	49.88	50.82	49.69	49.76	398464
2023-12-07	49.80	50.58	49.61	50.56	465575
2023-12-08	50.81	51.63	50.51	51.41	379203
2023-12-11	51.55	52.26	51.32	52.16	315735
2023-12-12	52.22	52.80	51.82	52.71	319928
2023-12-13	52.84	54.50	52.04	54.10	668333
2023-12-14	54.88	56.23	54.75	56.07	575873
2023-12-15	56.04	57.60	55.41	56.59	2633935
2023-12-18	57.08	57.08	55.91	56.57	510071
2023-12-19	57.01	57.71	56.91	57.44	417955
2023-12-20	57.44	58.60	56.70	56.74	507530
2023-12-21	57.50	58.46	57.14	58.40	493854
2023-12-22	58.72	59.96	58.40	59.91	533614
2023-12-26	60.08	60.95	59.62	60.78	360346
2023-12-27	61.00	62.45	60.82	61.47	820970
2023-12-28	61.57	61.77	60.85	61.69	466657
2023-12-29	61.63	61.73	60.93	60.95	310435
2024-01-02	60.43	60.69	58.69	59.38	530547
2024-01-03	58.89	58.90	57.66	57.96	454393
2024-01-04	58.22	58.61	57.57	57.73	326319
2024-01-05	57.18	58.41	57.01	58.19	363451
2024-01-08	58.31	59.11	58.20	58.85	360133
2024-01-09	58.14	59.13	58.10	58.96	292685
2024-01-10	58.77	59.27	58.16	59.05	338940
2024-01-11	58.79	59.25	58.19	59.00	318357
2024-01-12	59.61	59.91	58.25	58.90	331780
2024-01-16	58.30	58.56	57.06	57.51	326992
2024-01-17	56.77	58.02	56.39	57.73	328286
2024-01-18	58.10	58.50	57.67	58.41	313038
2024-01-19	58.58	58.84	57.45	58.75	227769
2024-01-22	59.66	60.34	59.26	59.39	372722
2024-01-23	59.47	59.74	57.82	58.12	334086
2024-01-24	58.55	59.31	58.06	58.71	452939
2024-01-25	59.09	60.17	59.04	59.77	448970
2024-01-26	59.79	60.24	59.43	60.10	272527
2024-01-29	60.08	60.26	59.29	60.13	313811
2024-01-30	60.10	61.97	59.79	60.99	645180
2024-01-31	60.76	60.76	58.11	58.26	447086
2024-02-01	58.55	59.56	58.04	59.09	427773
2024-02-02	58.32	59.55	58.13	59.16	390075
2024-02-05	59.51	60.33	58.26	59.81	497531
2024-02-06	59.54	60.22	59.10	60.21	400286
2024-02-07	62.00	68.98	61.99	67.94	974750
2024-02-08	67.94	68.02	66.15	67.55	684211
2024-02-09	68.35	69.41	67.36	68.61	457068
2024-02-12	68.56	68.91	67.84	67.95	409201
2024-02-13	65.38	67.62	65.12	66.42	424734
2024-02-14	67.40	68.40	66.56	67.64	368292
2024-02-15	68.23	69.03	67.11	68.90	341146
2024-02-16	68.39	69.07	67.52	68.04	306826
2024-02-20	68.11	68.84	67.32	67.81	289449
2024-02-21	67.42	67.65	65.71	66.65	580442
2024-02-22	67.34	68.02	67.16	67.52	280007
2024-02-23	68.00	68.88	67.62	68.50	209143
2024-02-26	68.55	70.65	68.55	69.18	427516
2024-02-27	69.63	70.37	69.00	69.34	339294
2024-02-28	69.09	70.98	69.08	70.11	316075
2024-02-29	70.52	71.61	69.70	71.40	398445
2024-03-01	71.29	72.13	70.94	71.40	314218
2024-03-04	71.40	71.88	70.05	70.09	482781
2024-03-05	69.92	70.55	68.29	68.68	322361
2024-03-06	69.38	70.23	69.08	69.38	288119
2024-03-07	70.05	70.77	69.49	69.63	282504
2024-03-08	70.02	70.80	68.61	69.25	411635
2024-03-11	68.83	68.85	66.56	67.50	480435
2024-03-12	67.88	69.00	67.47	68.86	357277
2024-03-13	68.86	69.13	67.96	69.10	330142
2024-03-14	69.17	70.46	68.31	70.08	473677
2024-03-15	69.24	70.59	69.24	70.41	1907913
2024-03-18	71.00	71.65	69.55	69.82	359479
2024-03-19	69.70	70.72	69.51	70.70	245240
2024-03-20	70.70	72.37	70.47	72.13	257988
2024-03-21	72.93	74.28	72.62	73.63	384789
2024-03-22	73.91	73.92	71.98	72.01	250090
2024-03-25	72.10	73.40	72.10	72.97	278649
2024-03-26	73.33	73.74	72.98	73.00	291027
2024-03-27	73.68	74.32	72.66	72.75	310527
2024-03-28	72.92	73.59	72.61	73.34	291368
2024-04-01	73.49	73.68	71.53	72.20	242036
2024-04-02	71.50	71.50	69.76	70.72	351713
2024-04-03	70.39	73.27	70.39	73.24	270165
2024-04-04	74.21	75.18	71.78	72.36	346150
2024-04-05	72.46	74.61	72.46	74.48	276800
2024-04-08	75.00	75.00	73.03	73.22	301562
2024-04-09	73.06	73.22	68.70	70.00	448980
2024-04-10	68.00	69.77	66.87	67.83	336215
2024-04-11	68.20	68.89	68.03	68.48	257663
2024-04-12	68.18	68.47	67.10	67.59	227314
2024-04-15	68.12	69.02	66.15	66.70	285569
2024-04-16	65.97	66.89	65.40	66.52	255854
2024-04-17	67.16	67.16	64.90	65.26	246724
2024-04-18	66.19	66.96	65.11	65.20	358348
2024-04-19	65.09	66.57	65.09	65.97	475115
2024-04-22	66.00	66.91	65.62	66.52	241241
2024-04-23	66.95	69.37	66.92	69.08	257029
2024-04-24	69.11	69.77	67.10	67.81	232308
2024-04-25	66.60	67.53	65.85	67.41	208370
2024-04-26	67.67	68.51	67.33	68.27	243642
2024-04-29	68.52	69.10	67.35	67.72	318379
2024-04-30	67.18	67.36	65.48	65.52	473644
2024-05-01	65.89	68.16	65.08	67.18	497636
2024-05-02	67.98	69.63	66.80	68.71	390831
2024-05-03	69.58	70.68	69.07	69.13	250884
2024-05-06	69.28	70.35	69.28	69.81	172033
2024-05-07	69.41	69.98	67.69	67.75	398541
2024-05-08	71.74	77.99	71.19	72.69	801581
2024-05-09	73.27	74.68	72.06	74.25	751787
2024-05-10	74.35	75.12	71.08	71.09	533202
2024-05-13	71.51	72.48	69.28	69.29	525605
2024-05-14	69.84	70.31	68.99	69.35	448715
2024-05-15	70.31	70.89	69.36	69.78	400167
2024-05-16	69.51	69.61	67.96	68.03	390688
2024-05-17	68.16	68.33	66.79	67.28	325663
2024-05-20	67.64	68.53	67.22	67.40	290848
2024-05-21	66.97	67.92	66.61	67.85	302753
2024-05-22	67.42	67.95	65.92	66.10	361278
2024-05-23	66.55	66.82	65.37	65.84	383603
2024-05-24	66.27	67.86	65.77	67.48	345739
2024-05-28	67.82	67.89	66.32	66.51	276057
2024-05-29	65.83	65.97	64.47	65.08	278910
2024-05-30	65.55	66.82	65.55	66.15	379908
2024-05-31	66.72	67.58	65.23	67.54	371039
2024-06-03	68.32	68.69	67.10	67.82	331966
2024-06-04	68.39	68.99	66.86	67.15	500439
2024-06-05	67.38	69.26	66.34	68.85	379634
2024-06-06	68.57	69.14	66.54	67.07	343882
2024-06-07	67.07	67.59	65.36	65.56	362647
2024-06-10	64.59	65.97	63.17	65.06	490842
2024-06-11	64.49	65.21	63.31	65.04	360819
2024-06-12	66.72	68.54	65.91	66.39	607098
2024-06-13	66.19	66.97	64.83	66.83	376961
2024-06-14	65.38	66.28	63.73	64.15	368737
2024-06-17	63.99	65.49	63.45	65.26	414384
2024-06-18	65.09	66.63	64.73	65.87	401517
2024-06-20	65.13	66.76	65.08	65.67	535309
2024-06-21	65.21	66.09	64.05	64.89	4525198
2024-06-24	65.77	66.30	64.97	66.18	573097
2024-06-25	65.94	65.94	62.49	62.72	614525
2024-06-26	62.36	64.05	61.70	63.97	529247
2024-06-27	64.12	64.73	63.64	64.55	345147
2024-06-28	65.21	65.80	62.83	63.86	1314395
2024-07-01	64.47	64.65	63.43	64.07	393841
2024-07-02	63.97	65.26	63.97	64.71	323229
2024-07-03	64.71	65.23	62.73	63.31	244490
2024-07-05	63.10	63.98	61.75	62.45	291366
2024-07-08	63.05	63.63	62.05	62.86	371426
2024-07-09	62.82	62.82	61.36	61.53	372706
2024-07-10	62.62	63.51	61.99	63.35	364809
2024-07-11	65.11	66.57	64.88	65.77	393844
2024-07-12	66.39	67.63	66.39	66.74	317609
2024-07-15	67.20	68.58	66.50	67.03	409303
2024-07-16	67.79	72.94	67.79	72.86	574464
2024-07-17	71.89	73.37	70.40	70.46	365124
2024-07-18	70.50	73.44	69.68	70.01	401591
2024-07-19	70.03	70.92	68.77	69.05	254090
2024-07-22	69.76	72.22	69.29	71.79	325851
2024-07-23	71.25	73.78	70.64	72.87	400488
2024-07-24	72.33	73.28	69.89	69.98	359128
2024-07-25	70.67	72.82	69.96	71.00	402565
2024-07-26	72.54	75.55	72.54	74.71	468997
2024-07-29	74.88	75.55	72.56	72.86	297775
2024-07-30	73.65	75.00	73.10	73.62	275886
2024-07-31	74.18	74.62	71.66	72.06	449257
2024-08-01	72.19	73.25	69.15	70.60	518481
2024-08-02	67.53	68.83	66.44	67.53	503095
2024-08-05	63.89	67.64	63.75	67.08	540078
2024-08-06	66.37	70.17	66.33	69.56	529453
2024-08-07	63.30	67.00	55.01	55.61	1463126
2024-08-08	57.59	58.87	56.52	58.29	707509
2024-08-09	57.68	59.44	57.57	59.02	580091
2024-08-12	58.55	60.32	58.48	59.92	663830
2024-08-13	60.66	62.17	59.98	61.62	575801
2024-08-14	62.04	62.52	61.03	62.23	427979
2024-08-15	63.77	64.47	62.30	63.88	518360
2024-08-16	63.54	64.69	63.20	63.38	429006
2024-08-19	63.65	64.16	62.90	63.79	274646
2024-08-20	63.77	63.96	62.54	63.34	319207
2024-08-21	63.93	64.55	63.52	64.05	428393
2024-08-22	64.10	65.08	63.58	64.29	364534
2024-08-23	64.98	67.16	64.66	66.93	382900
2024-08-26	67.25	67.48	66.05	66.48	253695
2024-08-27	65.87	65.92	64.93	65.71	395785
2024-08-28	65.08	65.83	64.89	65.10	313831
2024-08-29	65.72	66.87	64.64	65.80	394053
2024-08-30	66.68	66.84	65.29	66.19	332206
2024-09-03	66.07	66.39	62.83	62.84	509902
2024-09-04	62.48	63.70	61.99	63.62	705496
2024-09-05	63.35	63.99	62.60	62.81	455074
2024-09-06	63.19	64.35	62.31	62.41	325270
2024-09-09	62.80	63.67	61.77	62.09	349556
2024-09-10	62.19	63.20	61.86	62.83	361242
2024-09-11	62.40	63.13	60.97	62.94	437204
2024-09-12	63.36	64.96	63.20	64.80	331961
2024-09-13	65.94	67.54	65.05	66.84	483767
2024-09-16	66.69	67.75	66.09	67.14	383831
2024-09-17	67.85	68.59	67.25	67.60	375694
2024-09-18	67.71	70.00	67.52	67.88	468904
2024-09-19	69.88	70.12	68.87	69.99	550403
2024-09-20	69.80	70.46	67.72	67.88	1841820
2024-09-23	68.29	70.10	68.29	69.93	682249
2024-09-24	69.47	70.05	68.59	69.78	328725
2024-09-25	69.66	69.90	68.58	68.80	310731
2024-09-26	69.53	70.26	68.74	69.00	295235
2024-09-27	69.80	70.24	68.59	69.48	314621
2024-09-30	68.96	70.02	68.79	70.00	414067
2024-10-01	70.00	70.10	68.77	69.47	312307
2024-10-02	68.73	70.22	68.37	68.56	323080
2024-10-03	68.00	69.03	67.76	68.33	223323
2024-10-04	69.90	69.90	67.78	69.18	221821
2024-10-07	68.46	69.22	67.93	68.39	291870
2024-10-08	68.49	68.49	67.32	68.01	310754
2024-10-09	68.44	68.93	68.16	68.62	243766
2024-10-10	67.53	67.68	66.37	66.59	372766
2024-10-11	66.71	68.17	66.71	68.09	345800
2024-10-14	68.14	68.82	67.79	68.72	220703
2024-10-15	68.71	69.63	68.29	68.31	227729
2024-10-16	69.08	70.23	68.70	68.94	277622
2024-10-17	69.25	69.37	68.04	68.08	264828
2024-10-18	68.58	68.98	67.44	67.71	320243
2024-10-21	68.74	68.79	65.49	65.60	360223
2024-10-22	65.15	66.08	64.51	64.95	315300
2024-10-23	64.69	65.69	64.15	64.38	486547
2024-10-24	64.47	64.95	63.19	63.86	603843
2024-10-25	64.24	64.44	62.49	63.46	699385
2024-10-28	63.83	65.18	63.83	64.36	508523
2024-10-29	63.09	63.49	62.26	63.39	299036
2024-10-30	63.17	64.49	63.09	63.63	230125
2024-10-31	63.10	64.14	62.61	62.88	258613
2024-11-01	63.38	64.13	62.75	63.32	249815
2024-11-04	63.17	64.70	63.17	63.53	270911
2024-11-05	62.88	64.74	62.79	64.72	211262
2024-11-06	67.83	68.80	66.06	67.25	431582
2024-11-07	67.35	68.96	66.58	67.98	299142
2024-11-08	68.31	70.04	68.11	69.43	412389
2024-11-11	70.48	71.14	69.62	69.95	619459
2024-11-12	69.46	69.76	67.78	68.12	604815
2024-11-13	73.00	80.85	71.00	80.52	1814420
2024-11-14	80.49	80.59	76.00	77.39	1175480
2024-11-15	77.98	78.08	73.73	73.81	569924
2024-11-18	74.47	76.15	73.84	74.04	771095
2024-11-19	73.17	76.61	72.75	76.09	502717
2024-11-20	77.10	80.17	77.10	79.37	644616
2024-11-21	80.16	82.26	79.94	81.28	480160
2024-11-22	81.98	83.76	81.98	82.78	473410
2024-11-25	83.88	86.73	83.30	85.16	572553
2024-11-26	84.30	84.91	83.65	84.37	697035
2024-11-27	85.00	85.31	82.90	83.51	340536
2024-11-29	84.25	84.83	83.83	84.30	205642
2024-12-02	83.73	84.42	81.79	82.66	353223
2024-12-03	82.99	83.10	81.66	82.82	206007
2024-12-04	82.41	83.06	81.83	82.80	171196
2024-12-05	82.43	82.46	80.55	80.71	221485
2024-12-06	81.08	81.54	79.90	81.38	266125
2024-12-09	81.38	81.38	78.90	80.28	253941
2024-12-10	80.34	80.74	78.56	80.07	423928
2024-12-11	81.24	82.32	79.68	79.85	352755
2024-12-12	79.64	79.93	78.67	79.04	253955
2024-12-13	78.55	79.42	77.36	78.49	221522
2024-12-16	78.56	79.20	77.95	78.52	284720
2024-12-17	77.71	78.22	75.31	75.72	336587
2024-12-18	76.52	76.85	71.65	72.18	516606
2024-12-19	72.97	73.47	71.01	72.00	408170
2024-12-20	71.38	73.72	71.38	72.84	1304507
2024-12-23	72.72	73.01	70.63	72.62	434457
2024-12-24	73.12	73.46	72.73	73.45	183104
2024-12-26	72.80	73.35	72.21	73.13	218700
2024-12-27	72.39	73.09	71.19	71.85	452237
2024-12-30	71.82	71.82	69.85	71.04	614908
2024-12-31	71.72	72.58	70.80	71.27	563957
2025-01-02	72.11	72.61	71.13	71.97	347463
2025-01-03	72.29	72.92	70.90	72.87	319310
2025-01-06	73.24	73.77	71.87	72.26	303155
2025-01-07	72.28	72.42	70.23	70.62	498062
2025-01-08	70.64	72.20	69.65	72.16	417890
2025-01-10	70.66	71.19	69.65	70.76	303322
2025-01-13	69.70	72.23	69.70	72.21	387365
2025-01-14	73.08	74.43	72.88	74.28	309727
2025-01-15	77.02	77.02	75.18	75.67	203587
2025-01-16	75.86	76.29	74.87	75.78	203689
2025-01-17	76.89	77.39	76.34	76.62	321982
2025-01-21	77.73	78.86	77.56	78.33	250874
2025-01-22	78.16	78.57	77.18	78.10	218533
2025-01-23	77.96	78.99	77.87	78.13	218781
2025-01-24	77.81	78.26	76.61	77.00	198361
2025-01-27	76.18	77.75	76.00	76.95	378494
2025-01-28	77.02	77.47	76.38	77.10	253780
2025-01-29	76.70	77.80	76.46	76.60	298011
2025-01-30	77.21	78.54	77.01	77.70	257190
2025-01-31	77.39	77.39	75.71	75.77	321151
2025-02-03	74.22	75.54	73.35	73.95	354413
2025-02-04	73.96	75.29	73.95	74.31	505214
2025-02-05	81.55	84.24	77.66	80.91	647455
2025-02-06	80.00	82.29	80.00	80.89	427080
2025-02-07	80.80	80.83	78.72	79.04	314908
2025-02-10	79.93	80.05	78.46	78.64	365024
2025-02-11	78.19	79.33	78.19	79.25	218276
2025-02-12	77.15	78.38	76.76	77.64	290721
2025-02-13	78.30	78.30	76.09	76.37	226988
2025-02-14	77.94	78.25	76.53	77.36	214550
2025-02-18	77.09	77.68	76.27	76.62	356784
2025-02-19	75.69	77.23	75.50	76.88	325598
2025-02-20	76.43	76.92	74.77	75.00	333054
2025-02-21	75.72	75.72	72.41	72.60	361426
2025-02-24	73.01	73.02	71.46	71.31	444205
2025-02-25	72.09	73.63	72.09	72.73	456051
2025-02-26	73.47	74.33	72.91	73.01	402415
2025-02-27	72.76	73.63	71.41	71.45	319650
2025-02-28	71.47	72.40	70.88	72.34	402727
2025-03-03	72.41	73.23	69.40	69.72	282136
2025-03-04	68.47	69.66	66.65	68.06	656154
2025-03-05	68.15	70.43	68.14	70.06	394545
2025-03-06	0.00	0.00	0.00	69.42	446672
2025-03-07	69.04	70.83	68.41	70.50	541331
2025-03-10	69.25	70.44	68.73	69.45	395972
2025-03-11	69.60	70.16	68.26	69.03	476768
2025-03-12	69.81	70.59	68.60	69.03	371174
2025-03-13	69.04	69.62	67.69	68.30	348133
2025-03-14	68.80	69.99	68.14	69.54	296305
2025-03-17	69.50	71.17	69.50	70.63	290470
2025-03-18	70.04	70.56	69.59	70.06	282280
2025-03-19	69.82	72.39	69.82	71.85	345349
2025-03-20	71.14	72.72	71.14	71.51	378583
2025-03-21	70.64	71.23	69.79	70.80	1231407
2025-03-24	72.27	74.63	72.27	74.49	379691
2025-03-25	74.24	75.24	73.75	74.39	567537
2025-03-26	74.28	75.12	72.41	73.00	381699
2025-03-27	73.00	73.26	71.70	71.96	230804
2025-03-28	71.70	72.02	69.82	70.47	280621
2025-03-31	69.50	71.71	69.37	71.50	532869
2025-04-01	72.27	73.10	71.25	73.08	448141
2025-04-02	71.63	75.14	71.63	74.97	431564
2025-04-03	71.00	71.51	69.04	69.66	534387
2025-04-04	67.00	69.00	64.78	68.28	618420
2025-04-07	67.79	70.68	64.88	66.98	787261
2025-04-08	69.12	69.32	64.54	65.59	521236
2025-04-09	64.58	72.95	64.55	72.17	566409
2025-04-10	70.22	70.62	67.96	69.53	593605
2025-04-11	69.07	70.85	68.04	70.51	308681
2025-04-14	71.78	71.87	69.14	70.42	416976
2025-04-15	70.50	71.38	69.77	69.97	354865
2025-04-16	69.58	69.87	67.18	68.31	435536
2025-04-17	68.24	69.82	68.06	68.17	566517
2025-04-21	66.96	67.27	63.92	64.73	348338
2025-04-22	65.67	66.52	64.87	66.03	615325
2025-04-23	68.00	69.00	65.43	65.88	709091
2025-04-24	66.02	67.27	65.45	67.17	695744
2025-04-25	66.90	67.60	66.44	67.31	539776
2025-04-28	67.45	68.95	66.09	67.14	362955
2025-04-29	66.64	68.20	66.14	67.83	293435
2025-04-30	67.14	68.33	66.09	68.11	350202
2025-05-01	68.89	70.18	67.77	69.07	374379
2025-05-02	70.00	71.29	69.81	71.07	337817
2025-05-05	70.24	72.10	70.24	71.09	345446
2025-05-06	69.72	70.61	69.14	69.66	355153
2025-05-07	69.56	69.62	67.35	67.90	551207
2025-05-08	67.29	71.39	67.12	70.92	601915
2025-05-09	71.48	71.48	68.43	68.48	422221
2025-05-12	72.43	73.95	71.30	72.93	494394
2025-05-13	73.80	75.41	73.50	73.52	438979
2025-05-14	73.06	74.27	72.85	73.05	494488
2025-05-15	72.64	73.08	72.13	72.79	268606
2025-05-16	73.17	73.80	72.66	73.40	267247
2025-05-19	72.03	73.21	72.03	73.01	298221
2025-05-20	72.43	72.93	70.57	70.76	387374
2025-05-21	69.75	70.20	67.86	68.17	413962
2025-05-22	68.00	68.41	67.18	67.63	314833
2025-05-23	66.35	67.60	66.21	67.20	314447
2025-05-27	68.32	69.31	67.36	69.26	319009
2025-05-28	69.40	69.42	68.06	68.24	334586
2025-05-29	68.86	68.98	67.50	68.78	303484
2025-05-30	68.44	69.14	68.04	68.75	362018
2025-06-02	68.46	69.14	66.63	67.64	372001
2025-06-03	67.94	68.97	67.76	68.97	276049
2025-06-04	69.30	69.77	68.77	69.43	248173
2025-06-05	69.47	70.59	68.66	70.19	348954
2025-06-06	70.86	71.18	70.13	70.41	221388
2025-06-09	70.93	71.48	70.40	70.81	254094
2025-06-10	71.45	71.98	70.52	71.95	324680
2025-06-11	72.38	72.65	70.03	70.47	359767
2025-06-12	70.11	70.40	69.35	70.01	242646
2025-06-13	68.85	69.14	67.37	67.69	266492
2025-06-16	68.66	68.91	67.94	68.50	271436
2025-06-17	67.64	68.44	67.15	67.37	243780
2025-06-18	67.13	68.41	67.13	67.68	342307
2025-06-20	68.12	68.98	67.95	68.59	552356
2025-06-23	68.39	70.73	68.12	70.73	277009
2025-06-24	71.25	72.05	70.48	72.01	301306
2025-06-25	72.09	72.09	70.89	71.27	206080
2025-06-26	71.52	71.98	70.98	71.92	200803
2025-06-27	72.48	73.51	72.10	72.65	779157
2025-06-30	73.69	73.69	71.79	72.37	456024
2025-07-01	72.12	76.93	72.12	76.01	395160
2025-07-02	75.70	77.98	75.70	77.60	334752
2025-07-03	78.01	78.23	77.50	77.87	176893
2025-07-07	77.40	78.30	75.79	76.04	406090
2025-07-08	76.29	77.86	76.13	76.74	281389
2025-07-09	77.47	78.87	76.88	78.57	286598
2025-07-10	78.31	80.74	78.31	79.62	335310
2025-07-11	79.07	79.20	78.09	78.30	253933
2025-07-14	78.42	78.73	77.69	78.40	260035
2025-07-15	78.80	78.96	76.53	76.60	429002
2025-07-16	77.22	77.28	75.43	76.49	246590
2025-07-17	76.52	78.12	76.52	77.53	288154
2025-07-18	77.82	77.92	76.35	76.86	249859
2025-07-21	77.48	78.40	76.86	77.95	253017
2025-07-22	78.87	81.85	78.87	81.35	298719
2025-07-23	82.00	82.71	81.07	81.43	296103
2025-07-24	81.14	81.55	80.75	81.53	261622
2025-07-25	82.47	82.65	81.33	82.65	169988
2025-07-28	82.64	83.63	82.06	82.18	287938
2025-07-29	83.02	83.52	81.98	82.58	265150
2025-07-30	82.67	83.49	81.00	81.63	264802
2025-07-31	81.02	81.71	79.99	81.27	476688
2025-08-01	80.09	81.34	79.21	80.77	422523
2025-08-04	81.30	81.87	80.77	81.55	249270
2025-08-05	81.65	82.37	81.13	82.34	417893
2025-08-06	74.11	76.99	69.19	71.02	1594685
2025-08-07	72.62	73.14	66.95	67.97	1752195
2025-08-08	68.78	70.31	68.34	69.71	1097173
2025-08-11	69.42	70.63	69.26	69.72	590947
2025-08-12	70.56	73.08	70.16	72.83	485655
2025-08-13	73.45	75.87	73.23	75.26	524638
2025-08-14	73.75	74.37	73.54	74.01	431959
2025-08-15	74.61	74.61	72.68	72.98	398022
2025-08-18	72.88	74.11	72.88	74.02	303118
2025-08-19	74.28	75.00	73.06	73.72	411260
2025-08-20	73.33	73.59	72.02	72.13	307146
2025-08-21	71.50	72.40	71.00	72.27	301079
2025-08-22	72.86	76.22	72.43	75.54	395694
2025-08-25	75.21	75.86	74.92	75.78	251143
2025-08-26	75.75	77.44	75.62	77.30	317800
2025-08-27	76.61	78.23	76.61	78.08	458867
2025-08-28	78.36	78.36	77.09	77.53	411512
2025-08-29	77.40	77.64	75.27	76.16	360951
2025-09-02	75.71	76.82	75.08	76.08	452896
2025-09-03	76.00	77.20	75.38	76.99	520984
2025-09-04	77.99	79.80	77.49	79.68	348866
2025-09-05	80.68	82.23	80.02	81.34	327169
2025-09-08	81.21	81.21	79.56	80.82	334533
2025-09-09	80.20	80.23	78.43	78.82	241733
2025-09-10	78.81	79.79	78.08	78.31	357603
2025-09-11	78.94	80.34	78.57	79.83	279074
2025-09-12	79.83	80.15	77.44	77.50	232805

Explore More About GFF

Coins representing dividend payouts and trends

GFF Dividend History

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

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

GFF Stock Split History

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

Graph showing historical stock prices and market trends

GFF Historical Prices

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

Web Analytics