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

GIC Historical Prices

Summary

Key Stock Metrics

20.79

(April 9, 2025)

52-Week Low

38.79

(September 8, 2025)

52-Week High

53.00

(October 14, 1996)

All-Time High

35.00

(October 23, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1995-06-27	19.75	20.25	19.50	20.00	3610300
1995-06-28	19.75	19.75	19.38	19.38	564400
1995-06-29	19.38	19.50	19.00	19.13	344400
1995-06-30	19.13	19.75	19.00	19.75	205200
1995-07-03	19.63	19.75	19.38	19.63	71800
1995-07-05	19.50	19.63	19.50	19.50	139900
1995-07-06	19.63	19.63	19.38	19.50	116000
1995-07-07	19.50	19.75	19.25	19.75	142400
1995-07-10	19.75	21.13	19.75	21.13	169600
1995-07-11	21.25	22.88	21.00	21.88	112100
1995-07-12	21.63	22.63	21.63	22.13	51800
1995-07-13	22.00	22.00	21.13	21.38	75200
1995-07-14	21.38	21.38	21.00	21.13	33100
1995-07-17	21.13	23.38	21.13	22.50	74800
1995-07-18	22.75	22.75	22.25	22.50	21600
1995-07-19	22.25	22.38	21.00	21.13	96000
1995-07-20	21.13	21.50	21.00	21.25	39600
1995-07-21	21.38	21.38	21.00	21.13	19600
1995-07-24	21.50	23.25	21.50	22.63	41300
1995-07-25	23.50	24.13	23.25	23.63	98500
1995-07-26	23.63	24.75	23.63	24.25	106600
1995-07-27	24.50	26.00	24.50	25.50	130500
1995-07-28	25.38	26.00	25.38	26.00	122000
1995-07-31	26.00	26.00	25.00	25.00	125600
1995-08-01	25.13	25.38	23.38	24.00	92500
1995-08-02	24.13	24.75	24.13	24.13	125900
1995-08-03	24.00	24.00	22.88	22.88	57700
1995-08-04	23.00	23.00	22.25	22.38	81800
1995-08-07	22.38	22.88	22.00	22.88	162000
1995-08-08	23.00	24.00	23.00	23.63	199300
1995-08-09	25.00	26.38	24.88	26.00	374300
1995-08-10	26.00	26.50	26.00	26.50	151000
1995-08-11	26.75	27.25	26.75	27.00	107000
1995-08-14	27.00	27.50	27.00	27.00	43200
1995-08-15	27.13	27.38	26.63	27.00	93400
1995-08-16	27.50	27.75	27.13	27.25	93500
1995-08-17	27.25	27.25	26.50	26.63	31300
1995-08-18	26.63	26.88	26.63	26.88	78300
1995-08-21	26.88	27.13	26.88	27.00	19400
1995-08-22	27.00	27.00	26.63	26.88	14100
1995-08-23	26.63	27.13	26.63	27.00	37200
1995-08-24	27.00	28.13	26.88	28.13	71500
1995-08-25	28.38	28.38	27.75	27.88	29300
1995-08-28	28.13	28.13	27.50	27.75	22000
1995-08-29	27.63	27.63	27.25	27.50	11300
1995-08-30	27.75	28.00	27.63	27.63	10700
1995-08-31	27.50	27.63	27.50	27.50	7400
1995-09-01	27.50	27.88	27.50	27.75	57700
1995-09-05	27.88	28.13	27.88	28.00	37700
1995-09-06	28.13	28.13	27.75	27.75	72300
1995-09-07	27.88	28.13	27.75	28.13	26900
1995-09-08	28.13	28.25	28.00	28.13	23900
1995-09-11	27.63	27.75	27.50	27.75	22900
1995-09-12	27.63	28.88	27.63	28.50	158000
1995-09-13	28.63	28.63	27.50	27.88	72100
1995-09-14	27.75	27.88	27.38	27.50	298300
1995-09-15	27.38	27.75	27.38	27.75	37200
1995-09-18	27.75	27.75	26.75	27.50	62000
1995-09-19	27.50	27.50	27.25	27.50	20200
1995-09-20	27.25	27.63	27.25	27.63	14700
1995-09-21	27.63	27.63	27.00	27.00	97300
1995-09-22	26.88	27.13	26.50	27.00	143800
1995-09-25	27.13	27.13	26.25	26.25	7700
1995-09-26	26.13	26.13	24.50	25.38	87700
1995-09-27	24.88	24.88	23.63	23.88	113100
1995-09-28	24.00	25.25	24.00	24.88	61200
1995-09-29	24.75	24.75	24.25	24.63	15800
1995-10-02	24.38	24.63	24.38	24.38	11700
1995-10-03	24.25	24.38	23.50	23.50	20200
1995-10-04	23.50	23.88	23.38	23.88	22500
1995-10-05	23.88	24.13	23.75	24.13	4000
1995-10-06	24.13	25.00	24.13	25.00	7800
1995-10-09	24.75	24.75	24.13	24.25	15100
1995-10-10	24.25	24.25	23.25	23.63	21400
1995-10-11	23.75	24.25	23.75	24.13	67900
1995-10-12	25.38	25.50	25.00	25.00	44100
1995-10-13	25.00	25.00	24.88	25.00	8400
1995-10-16	25.00	25.13	25.00	25.13	2600
1995-10-17	25.13	25.50	25.00	25.13	168600
1995-10-18	25.25	26.00	25.25	26.00	8900
1995-10-19	26.00	26.38	25.88	26.25	19800
1995-10-20	26.25	26.25	26.13	26.25	9900
1995-10-23	26.25	26.25	25.88	25.88	14800
1995-10-24	25.88	26.25	25.88	26.13	13900
1995-10-25	26.88	27.00	26.25	26.38	23000
1995-10-26	26.25	26.63	26.13	26.63	37500
1995-10-27	26.63	26.63	26.25	26.38	4100
1995-10-30	26.63	26.75	26.50	26.63	8600
1995-10-31	26.75	27.25	26.75	27.25	9700
1995-11-01	27.38	27.63	27.25	27.63	19600
1995-11-02	27.50	29.50	27.50	29.25	94200
1995-11-03	29.38	29.38	28.88	28.88	18300
1995-11-06	28.88	30.38	28.75	30.13	21800
1995-11-07	30.13	30.13	29.38	29.38	48600
1995-11-08	29.38	29.88	29.38	29.38	57700
1995-11-09	29.50	29.50	28.75	28.75	30900
1995-11-10	28.88	28.88	28.63	28.75	6400
1995-11-13	28.50	28.50	28.00	28.25	37200
1995-11-14	28.25	28.25	28.00	28.00	34200
1995-11-15	27.75	27.88	27.00	27.25	13500
1995-11-16	27.25	27.25	26.25	26.75	25200
1995-11-17	26.63	26.63	26.13	26.13	64000
1995-11-20	26.00	26.63	26.00	26.63	42500
1995-11-21	26.88	26.88	26.38	26.50	27600
1995-11-22	26.50	26.88	26.50	26.75	32100
1995-11-24	26.75	26.75	26.75	26.75	200
1995-11-27	26.50	26.88	26.50	26.63	4900
1995-11-28	26.63	27.63	26.63	27.00	48000
1995-11-29	27.25	28.13	27.25	28.13	32900
1995-11-30	27.88	28.00	27.75	27.88	14300
1995-12-01	27.63	27.63	27.25	27.25	13800
1995-12-04	27.00	27.00	27.00	27.00	14100
1995-12-05	27.13	27.13	27.00	27.13	46700
1995-12-06	27.00	27.25	27.00	27.25	13400
1995-12-07	27.13	27.38	27.00	27.38	24800
1995-12-08	27.50	27.75	27.38	27.75	12400
1995-12-11	27.88	29.25	27.88	29.00	48700
1995-12-12	29.00	29.50	29.00	29.50	45500
1995-12-13	29.63	30.00	29.63	29.63	25500
1995-12-14	29.50	29.75	29.25	29.38	28800
1995-12-15	29.25	29.38	28.00	28.00	42300
1995-12-18	27.75	27.75	26.88	26.88	20300
1995-12-19	26.88	26.94	26.88	26.88	102000
1995-12-20	26.88	27.00	26.75	26.75	120600
1995-12-21	26.88	26.88	25.75	25.75	32200
1995-12-22	25.75	26.75	25.75	26.13	162000
1995-12-26	26.13	26.38	26.13	26.38	17500
1995-12-27	26.38	26.75	26.38	26.75	35100
1995-12-28	26.75	26.75	26.75	26.75	1100
1995-12-29	26.75	27.50	26.63	27.50	87900
1996-01-02	27.38	27.75	27.38	27.75	58000
1996-01-03	27.75	27.88	27.63	27.63	8400
1996-01-04	27.50	27.50	27.00	27.00	26800
1996-01-05	26.75	27.00	26.75	27.00	89700
1996-01-08	26.75	27.00	26.75	27.00	2300
1996-01-09	26.75	26.75	26.13	26.25	21700
1996-01-10	26.00	26.00	24.75	24.75	7000
1996-01-11	24.75	25.13	24.50	24.88	34800
1996-01-12	25.00	25.00	23.50	24.25	138200
1996-01-15	24.50	25.13	24.25	24.25	15800
1996-01-16	24.63	24.75	24.38	24.38	7800
1996-01-17	24.38	24.75	24.38	24.63	4200
1996-01-18	24.63	25.25	24.63	25.25	3000
1996-01-19	25.13	25.13	24.75	24.88	29800
1996-01-22	24.75	25.38	24.75	25.00	62800
1996-01-23	25.00	27.00	24.75	27.00	69800
1996-01-24	27.00	27.13	26.63	26.75	27100
1996-01-25	26.75	27.00	26.50	27.00	20600
1996-01-26	26.88	27.25	26.88	27.13	30800
1996-01-29	27.13	27.50	27.13	27.38	11600
1996-01-30	27.63	28.00	27.50	28.00	13400
1996-01-31	27.75	28.25	27.75	27.88	11700
1996-02-01	28.00	28.25	27.88	28.25	1800
1996-02-02	28.00	28.13	27.38	27.38	16300
1996-02-05	27.50	27.75	27.00	27.00	18100
1996-02-06	26.88	28.25	26.88	28.25	20700
1996-02-07	28.50	28.63	27.75	27.75	41000
1996-02-08	27.88	28.38	27.88	28.25	5300
1996-02-09	28.75	30.50	28.75	30.13	271300
1996-02-12	30.38	31.00	30.25	30.50	71900
1996-02-13	30.25	30.25	29.63	30.00	10000
1996-02-14	29.75	29.75	29.00	29.38	11500
1996-02-15	29.50	29.88	29.38	29.88	13300
1996-02-16	29.88	30.00	29.88	30.00	4300
1996-02-20	29.75	29.75	29.25	29.31	31600
1996-02-21	29.38	29.38	28.75	28.88	9700
1996-02-22	29.00	30.50	29.00	30.50	37600
1996-02-23	30.63	30.75	30.13	30.38	17200
1996-02-26	30.38	30.50	30.13	30.25	8400
1996-02-27	30.25	30.25	29.00	29.38	232900
1996-02-28	29.50	29.75	29.38	29.63	19200
1996-02-29	29.63	29.63	28.00	28.00	221300
1996-03-01	28.00	28.38	27.88	28.00	28800
1996-03-04	28.00	28.38	27.63	27.88	11900
1996-03-05	27.75	27.88	27.50	27.88	31700
1996-03-06	28.00	30.13	27.63	30.13	175800
1996-03-07	29.88	30.38	29.88	30.13	37300
1996-03-08	29.75	29.88	29.00	29.50	39200
1996-03-11	29.25	29.88	29.25	29.88	7400
1996-03-12	29.75	30.38	29.75	30.38	12300
1996-03-13	30.25	30.38	30.00	30.38	8600
1996-03-14	30.25	30.38	30.25	30.25	11900
1996-03-15	30.38	31.00	30.38	31.00	17700
1996-03-18	31.50	32.00	31.25	31.88	53800
1996-03-19	31.88	32.25	31.88	32.25	14700
1996-03-20	32.25	32.88	31.75	32.75	39400
1996-03-21	32.88	35.00	32.88	35.00	1790100
1996-03-22	34.88	35.00	34.13	34.50	300800
1996-03-25	34.25	34.50	34.13	34.13	140900
1996-03-26	34.00	34.25	33.75	34.25	182300
1996-03-27	34.13	34.38	34.13	34.25	67200
1996-03-28	34.25	34.50	34.13	34.50	74200
1996-03-29	34.38	35.00	33.88	34.88	145700
1996-04-01	35.00	35.25	34.50	34.75	132700
1996-04-02	34.75	35.25	34.75	35.13	51300
1996-04-03	35.00	35.75	34.63	35.25	68100
1996-04-04	35.38	35.75	35.00	35.50	87800
1996-04-08	34.75	34.75	33.25	33.88	46400
1996-04-09	34.13	34.50	33.88	34.00	21100
1996-04-10	34.00	34.00	32.88	33.38	73400
1996-04-11	33.13	33.25	32.00	32.13	94600
1996-04-12	32.25	32.25	32.00	32.25	107100
1996-04-15	32.88	34.25	32.50	33.88	50700
1996-04-16	33.88	33.88	32.88	33.75	37500
1996-04-17	33.63	33.75	33.13	33.13	10900
1996-04-18	33.25	33.63	33.13	33.63	21100
1996-04-19	33.88	34.00	33.50	33.63	11300
1996-04-22	33.50	37.00	33.38	36.88	129800
1996-04-23	36.75	38.50	35.75	38.25	164100
1996-04-24	38.13	38.13	37.50	37.50	32200
1996-04-25	37.50	37.75	37.38	37.75	28700
1996-04-26	37.63	37.75	37.50	37.63	25900
1996-04-29	37.38	38.50	37.38	38.38	78500
1996-04-30	38.25	39.38	38.25	39.25	175800
1996-05-01	39.25	39.25	38.88	39.25	61500
1996-05-02	39.25	39.38	38.75	39.13	75500
1996-05-03	39.25	39.50	39.00	39.00	49100
1996-05-06	39.00	39.13	38.75	38.75	70700
1996-05-07	38.88	38.88	38.25	38.25	145700
1996-05-08	38.13	38.13	37.75	38.00	119300
1996-05-09	38.00	39.88	38.00	39.63	46200
1996-05-10	39.88	43.38	39.88	43.00	160900
1996-05-13	43.00	46.50	43.00	46.50	115400
1996-05-14	47.00	48.13	46.38	47.00	225700
1996-05-15	46.25	46.50	45.75	45.75	112000
1996-05-16	45.75	46.00	44.88	46.00	133000
1996-05-17	46.00	46.88	45.88	45.88	34800
1996-05-20	45.88	46.00	45.13	45.13	54400
1996-05-21	45.13	45.13	44.50	44.50	24300
1996-05-22	44.38	44.50	43.75	44.13	54100
1996-05-23	44.13	44.13	43.63	44.00	2100
1996-05-24	44.00	44.00	43.50	43.63	93800
1996-05-28	43.63	43.88	43.63	43.88	3100
1996-05-29	44.00	45.50	44.00	45.50	60300
1996-05-30	45.25	45.38	44.75	44.75	136800
1996-05-31	44.63	45.00	44.50	44.88	69900
1996-06-03	44.75	44.75	44.00	44.13	6300
1996-06-04	43.88	44.00	43.25	43.50	32300
1996-06-05	43.38	43.50	43.38	43.50	39300
1996-06-06	43.50	43.50	43.38	43.50	7400
1996-06-07	43.25	43.25	42.50	42.88	23600
1996-06-10	43.00	43.00	41.88	42.50	7900
1996-06-11	42.63	42.88	42.25	42.75	12500
1996-06-12	42.75	43.38	42.75	42.75	64300
1996-06-13	42.75	43.00	42.75	42.88	11000
1996-06-14	42.75	43.00	42.63	42.75	19000
1996-06-17	42.63	43.25	42.63	42.75	30500
1996-06-18	42.75	42.88	42.25	42.38	37000
1996-06-19	42.63	43.00	42.50	42.88	8100
1996-06-20	42.88	43.38	42.88	43.25	44400
1996-06-21	43.25	43.25	43.00	43.00	78700
1996-06-24	43.00	43.13	42.75	43.13	46200
1996-06-25	43.00	43.00	42.50	42.50	13600
1996-06-26	42.38	42.38	39.38	39.75	194000
1996-06-27	39.75	39.75	38.25	38.88	52300
1996-06-28	39.38	39.50	39.13	39.50	39500
1996-07-01	39.50	40.00	39.38	40.00	190800
1996-07-02	40.00	40.75	40.00	40.75	15200
1996-07-03	40.63	40.63	40.63	40.63	8500
1996-07-05	40.25	40.25	40.00	40.13	107600
1996-07-08	40.13	40.38	40.00	40.00	31500
1996-07-09	40.13	40.25	40.00	40.25	16500
1996-07-10	40.13	41.13	40.00	41.13	56000
1996-07-11	41.00	41.00	39.13	39.25	363400
1996-07-12	39.25	41.00	38.88	39.50	122200
1996-07-15	39.50	39.50	38.50	38.50	15700
1996-07-16	37.88	37.88	34.88	36.25	64000
1996-07-17	36.25	38.38	36.25	37.75	75000
1996-07-18	37.88	40.88	37.38	40.75	42000
1996-07-19	40.50	40.50	38.75	38.88	15900
1996-07-22	38.63	38.63	37.75	37.75	16700
1996-07-23	37.75	37.75	37.38	37.50	33100
1996-07-24	37.25	39.00	36.13	38.50	54300
1996-07-25	38.50	39.25	38.38	39.25	19500
1996-07-26	39.00	40.50	38.50	40.13	33200
1996-07-29	40.00	40.25	39.38	39.88	62800
1996-07-30	39.88	40.00	39.00	40.00	34600
1996-07-31	39.88	41.00	39.88	40.75	42400
1996-08-01	40.63	43.50	40.50	43.13	113800
1996-08-02	43.00	43.13	41.00	41.75	97000
1996-08-05	41.88	42.00	41.25	41.38	6400
1996-08-06	41.38	41.38	41.00	41.38	5200
1996-08-07	41.50	41.50	40.50	40.63	115300
1996-08-08	40.75	42.00	40.75	41.88	358200
1996-08-09	42.13	42.38	42.13	42.13	25600
1996-08-12	42.13	42.13	41.88	42.13	6600
1996-08-13	42.13	42.13	42.00	42.13	9100
1996-08-14	42.00	43.00	42.00	43.00	92700
1996-08-15	42.88	43.00	42.75	42.75	59000
1996-08-16	42.63	42.75	42.63	42.75	9100
1996-08-19	42.63	42.63	42.25	42.38	114300
1996-08-20	42.38	42.38	42.25	42.25	26500
1996-08-21	42.38	42.38	42.38	42.38	6200
1996-08-22	42.25	44.88	42.25	44.75	85700
1996-08-23	44.75	45.38	44.75	45.13	24600
1996-08-26	45.25	45.88	45.13	45.63	16600
1996-08-27	45.75	47.13	45.75	46.38	14600
1996-08-28	46.50	46.88	46.25	46.25	24400
1996-08-29	46.13	46.13	45.63	45.75	9700
1996-08-30	45.63	45.75	45.13	45.25	19500
1996-09-03	45.00	45.00	44.63	44.88	38400
1996-09-04	44.88	45.13	44.88	45.13	6400
1996-09-05	45.25	46.75	44.88	46.75	14400
1996-09-06	46.50	47.88	46.50	46.63	39900
1996-09-09	46.63	46.63	45.88	45.88	64600
1996-09-10	45.88	45.88	44.88	44.88	30900
1996-09-11	45.00	45.00	44.25	44.25	9900
1996-09-12	44.25	44.25	44.13	44.13	6300
1996-09-13	44.13	44.25	40.75	41.63	249400
1996-09-16	41.63	41.63	40.88	41.00	72900
1996-09-17	40.00	40.00	37.88	38.88	455000
1996-09-18	40.75	42.00	40.25	41.25	290800
1996-09-19	41.13	41.75	41.13	41.13	41100
1996-09-20	41.00	42.50	40.75	41.75	99700
1996-09-23	41.50	41.63	41.38	41.50	6600
1996-09-24	41.25	41.50	41.13	41.25	9100
1996-09-25	41.13	41.50	41.13	41.25	16800
1996-09-26	41.00	41.88	40.75	41.88	63600
1996-09-27	41.75	45.25	41.75	44.50	78800
1996-09-30	44.25	47.88	44.25	47.75	82100
1996-10-01	47.50	47.50	44.63	45.00	158000
1996-10-02	45.00	45.63	44.75	45.50	112100
1996-10-03	45.63	47.00	45.63	46.00	93400
1996-10-04	46.00	46.38	46.00	46.38	61200
1996-10-07	46.25	47.13	46.25	46.88	47100
1996-10-08	46.75	46.75	46.63	46.75	21300
1996-10-09	46.75	47.25	46.75	47.00	97500
1996-10-10	47.00	48.00	47.00	48.00	12300
1996-10-11	48.50	50.63	48.50	50.13	67400
1996-10-14	49.88	53.00	49.50	52.25	118300
1996-10-15	52.25	52.25	49.88	50.00	94700
1996-10-16	50.13	50.13	49.63	49.75	64500
1996-10-17	49.75	50.63	49.75	50.38	62200
1996-10-18	50.50	51.25	50.50	50.88	8100
1996-10-21	50.88	50.88	50.25	50.25	2100
1996-10-22	50.25	50.25	48.38	48.63	108600
1996-10-23	48.75	48.75	48.25	48.38	24600
1996-10-24	48.50	48.50	48.25	48.25	15100
1996-10-25	48.25	48.25	48.00	48.25	23700
1996-10-28	48.38	48.38	47.88	47.88	12600
1996-10-29	47.88	48.00	47.88	48.00	2000
1996-10-30	48.50	49.75	48.50	48.75	68700
1996-10-31	48.75	49.25	48.75	49.25	32200
1996-11-01	48.25	48.25	42.63	44.00	272600
1996-11-04	44.13	44.50	44.00	44.25	62200
1996-11-05	44.38	44.38	43.38	43.38	121000
1996-11-06	43.50	43.50	42.88	42.88	37500
1996-11-07	43.00	43.63	42.50	42.63	122600
1996-11-08	42.50	42.63	42.38	42.63	7200
1996-11-11	42.75	43.50	42.75	42.75	46400
1996-11-12	42.75	42.88	42.00	42.00	49200
1996-11-13	41.75	41.75	41.63	41.63	8400
1996-11-14	41.50	41.50	41.00	41.00	20400
1996-11-15	41.00	41.00	40.63	40.75	8600
1996-11-18	40.63	40.63	38.50	39.25	154300
1996-11-19	39.38	40.75	39.38	40.13	99600
1996-11-20	40.00	41.75	40.00	41.50	66400
1996-11-21	41.38	41.38	41.00	41.13	37200
1996-11-22	41.00	41.25	40.88	41.13	11000
1996-11-25	41.00	41.88	41.00	41.75	58100
1996-11-26	41.50	42.25	41.50	41.63	93800
1996-11-27	41.50	43.75	41.50	43.75	35900
1996-11-29	43.75	45.00	43.75	45.00	18100
1996-12-02	45.00	46.50	45.00	46.00	21500
1996-12-03	46.00	48.00	46.00	47.63	51500
1996-12-04	47.63	47.63	46.38	46.38	9600
1996-12-05	46.13	46.25	45.25	45.38	9800
1996-12-06	45.00	45.50	44.88	45.50	8500
1996-12-09	45.56	45.75	45.50	45.75	37500
1996-12-10	45.75	45.75	45.13	45.13	7200
1996-12-11	45.25	45.25	43.38	43.50	55200
1996-12-12	43.63	44.38	43.38	43.38	23300
1996-12-13	43.50	43.50	43.25	43.50	12300
1996-12-16	43.13	43.13	41.88	41.88	20600
1996-12-17	41.88	42.00	41.88	41.88	5200
1996-12-18	41.88	42.00	41.38	41.38	55100
1996-12-19	41.50	42.13	41.38	41.38	53200
1996-12-20	41.63	41.63	40.00	40.00	14500
1996-12-23	40.00	40.25	40.00	40.00	48400
1996-12-24	40.00	40.25	40.00	40.25	31900
1996-12-26	40.25	40.63	40.25	40.50	4000
1996-12-27	40.63	42.00	40.63	41.75	17800
1996-12-30	41.88	43.13	41.88	43.00	9900
1996-12-31	43.00	43.88	43.00	43.63	31600
1997-01-02	43.63	43.63	42.38	42.38	8600
1997-01-03	42.38	42.38	42.25	42.38	1300
1997-01-06	42.38	42.50	42.38	42.50	17500
1997-01-07	42.50	42.88	42.25	42.88	61200
1997-01-08	42.88	42.88	42.63	42.75	22900
1997-01-09	42.75	43.13	42.63	43.13	46200
1997-01-10	43.13	43.38	43.13	43.38	6800
1997-01-13	43.13	43.13	43.00	43.00	34300
1997-01-14	43.13	43.13	42.50	42.50	9000
1997-01-15	42.50	42.50	42.00	42.00	8100
1997-01-16	42.13	42.13	41.75	41.75	2400
1997-01-17	41.25	41.38	41.00	41.00	13100
1997-01-20	41.00	41.00	38.63	38.63	26100
1997-01-21	38.75	38.88	37.25	37.75	81100
1997-01-22	38.00	39.00	38.00	38.50	70500
1997-01-23	38.75	38.75	37.00	37.00	34700
1997-01-24	37.13	37.13	36.88	36.88	6200
1997-01-27	37.00	37.00	36.63	36.63	3500
1997-01-28	36.63	36.63	34.88	34.88	13000
1997-01-29	34.88	34.88	33.50	33.50	26000
1997-01-30	33.50	33.50	32.00	32.50	265900
1997-01-31	32.75	34.63	32.75	34.63	132300
1997-02-03	34.88	36.00	34.88	35.38	55300
1997-02-04	35.38	35.50	34.38	35.13	40200
1997-02-05	35.00	35.00	34.63	35.00	29800
1997-02-06	35.50	35.50	32.13	32.25	105600
1997-02-07	32.50	32.88	30.00	31.00	924000
1997-02-10	31.00	31.00	29.00	29.25	148800
1997-02-11	29.38	30.63	29.38	29.50	99100
1997-02-12	29.38	29.38	28.25	28.63	69000
1997-02-13	29.50	30.75	29.50	30.75	261500
1997-02-14	30.75	30.75	29.75	30.13	64700
1997-02-18	30.00	30.38	29.13	30.25	99400
1997-02-19	30.38	30.38	29.75	29.75	139800
1997-02-20	29.50	29.50	28.38	28.38	98500
1997-02-21	28.50	28.50	27.75	28.00	77200
1997-02-24	28.00	28.00	27.38	27.38	44900
1997-02-25	27.38	27.50	26.50	27.50	67000
1997-02-26	27.75	29.50	27.75	29.25	123600
1997-02-27	29.13	32.13	29.13	32.00	374900
1997-02-28	32.00	33.50	31.13	33.50	269800
1997-03-03	33.00	33.75	32.75	33.25	42200
1997-03-04	33.38	33.38	32.88	33.25	44700
1997-03-05	33.25	33.25	32.75	33.00	50600
1997-03-06	33.25	33.38	33.00	33.38	83700
1997-03-07	33.50	34.50	33.50	34.13	34000
1997-03-10	33.75	33.88	33.38	33.38	50100
1997-03-11	33.50	33.50	32.88	33.00	56700
1997-03-12	33.13	33.13	32.88	33.00	60200
1997-03-13	33.00	33.00	32.75	32.75	27500
1997-03-14	32.88	33.00	32.75	32.75	11600
1997-03-17	32.75	32.75	32.25	32.25	61800
1997-03-18	32.38	32.38	31.63	31.63	89400
1997-03-19	31.63	31.63	30.88	30.88	136800
1997-03-20	31.00	31.00	30.50	30.63	3700
1997-03-21	30.50	30.75	30.00	30.00	46500
1997-03-24	30.00	30.00	27.00	28.00	168000
1997-03-25	27.00	27.00	19.25	20.50	4126800
1997-03-26	20.00	20.50	19.25	19.38	1948100
1997-03-27	19.63	19.75	18.63	19.00	462000
1997-03-31	18.75	18.75	17.00	17.38	468100
1997-04-01	17.38	17.38	16.50	17.00	282400
1997-04-02	17.00	17.38	16.75	16.88	371400
1997-04-03	17.00	17.00	16.50	16.88	135800
1997-04-04	16.75	17.50	16.75	17.38	277100
1997-04-07	17.38	18.88	16.88	18.75	749200
1997-04-08	17.75	18.50	17.75	18.00	926100
1997-04-09	18.00	18.50	17.75	17.88	673200
1997-04-10	17.88	18.00	17.50	17.75	156300
1997-04-11	17.63	17.63	16.50	16.88	101300
1997-04-14	16.75	16.88	16.50	16.88	140300
1997-04-15	16.88	16.88	16.38	16.88	90400
1997-04-16	16.88	16.88	15.13	15.50	156800
1997-04-17	15.63	15.88	14.75	15.63	414900
1997-04-18	15.75	15.88	15.50	15.63	56800
1997-04-21	15.50	15.50	14.88	14.88	45200
1997-04-22	14.88	15.00	14.38	14.88	106500
1997-04-23	14.75	15.13	14.75	14.75	33000
1997-04-24	14.75	15.00	13.13	14.50	448700
1997-04-25	15.00	15.25	14.75	15.00	331800
1997-04-28	15.13	15.13	14.50	15.00	106600
1997-04-29	16.25	16.75	15.88	16.63	573600
1997-04-30	16.63	17.63	16.50	17.63	399000
1997-05-01	17.63	17.75	16.63	17.00	358600
1997-05-02	17.13	18.63	17.13	18.63	469500
1997-05-05	18.88	20.50	18.88	19.75	506300
1997-05-06	20.00	21.25	19.88	21.13	509100
1997-05-07	21.25	21.50	20.50	20.50	181500
1997-05-08	20.25	20.25	19.75	19.88	202700
1997-05-09	20.00	20.75	20.00	20.75	132600
1997-05-12	20.88	21.38	20.75	21.25	165300
1997-05-13	21.38	21.50	20.75	21.00	201600
1997-05-14	21.00	21.50	21.00	21.38	251100
1997-05-15	21.13	21.25	21.13	21.25	111900
1997-05-16	21.25	21.50	21.13	21.38	166500
1997-05-19	21.38	21.38	21.00	21.25	80400
1997-05-20	21.25	21.25	21.00	21.13	166800
1997-05-21	21.13	21.13	20.13	20.13	193700
1997-05-22	20.25	20.50	20.13	20.38	53400
1997-05-23	20.50	20.50	20.50	20.50	26700
1997-05-27	20.50	20.50	20.13	20.38	65100
1997-05-28	20.38	21.13	20.38	21.00	127100
1997-05-29	21.25	23.25	21.25	22.63	232800
1997-05-30	22.38	24.25	21.50	23.75	160500
1997-06-02	23.88	24.13	22.88	23.00	62800
1997-06-03	23.00	23.00	22.25	22.50	82800
1997-06-04	22.50	23.25	22.13	23.25	542400
1997-06-05	23.25	23.25	22.63	22.88	153300
1997-06-06	23.13	23.13	22.88	23.00	54500
1997-06-09	23.00	23.50	23.00	23.13	19800
1997-06-10	23.13	23.38	22.00	22.38	94700
1997-06-11	22.25	22.50	22.25	22.38	139900
1997-06-12	22.38	22.38	22.00	22.25	52800
1997-06-13	22.13	22.50	22.13	22.25	142200
1997-06-16	22.38	22.50	22.38	22.38	78100
1997-06-17	22.25	22.63	22.25	22.63	60100
1997-06-18	22.50	23.00	22.50	22.88	22200
1997-06-19	22.88	23.25	22.63	22.88	53600
1997-06-20	23.00	23.75	23.00	23.50	114500
1997-06-23	23.38	23.50	22.88	23.00	144400
1997-06-24	23.00	23.13	22.63	23.06	78500
1997-06-25	23.00	23.88	23.00	23.69	110400
1997-06-26	23.75	23.88	23.31	23.31	41100
1997-06-27	23.38	24.50	23.31	24.50	90800
1997-06-30	24.50	26.25	24.50	26.06	229300
1997-07-01	26.06	26.50	25.50	25.75	94100
1997-07-02	25.81	25.88	25.38	25.75	122100
1997-07-03	25.75	25.75	25.38	25.56	46400
1997-07-07	25.69	26.13	25.50	25.50	72200
1997-07-08	25.63	25.94	25.50	25.94	67700
1997-07-09	25.94	26.56	25.88	26.31	90900
1997-07-10	26.56	26.75	26.31	26.50	49500
1997-07-11	26.50	26.75	26.44	26.69	58700
1997-07-14	26.69	27.75	26.69	27.63	90100
1997-07-15	27.63	27.63	26.75	26.75	127300
1997-07-16	26.94	27.38	26.94	27.38	136100
1997-07-17	27.31	27.38	27.00	27.00	28400
1997-07-18	27.00	27.06	26.75	26.81	233700
1997-07-21	26.94	27.00	26.00	26.50	80300
1997-07-22	26.44	26.50	22.00	25.00	960200
1997-07-23	25.06	25.56	24.81	25.56	146200
1997-07-24	25.50	25.69	25.19	25.63	138700
1997-07-25	25.63	26.25	25.44	25.50	64800
1997-07-28	25.50	25.75	25.50	25.56	49200
1997-07-29	25.63	25.63	24.88	25.25	187000
1997-07-30	25.25	26.75	25.25	26.63	48600
1997-07-31	26.88	26.88	26.13	26.13	62900
1997-08-01	26.19	26.38	24.75	25.13	257600
1997-08-04	25.06	25.06	24.63	24.75	344400
1997-08-05	24.81	24.81	23.75	23.81	112900
1997-08-06	24.00	24.00	23.50	23.75	57900
1997-08-07	23.75	23.94	23.38	23.38	40500
1997-08-08	23.38	23.38	22.00	22.50	130300
1997-08-11	22.50	22.56	22.06	22.25	87800
1997-08-12	22.38	22.56	21.88	21.88	109000
1997-08-13	21.88	22.06	21.38	21.44	146000
1997-08-14	21.38	21.38	21.06	21.25	47600
1997-08-15	21.31	21.56	21.25	21.50	84600
1997-08-18	21.50	21.50	21.25	21.38	42400
1997-08-19	21.50	23.13	21.50	23.00	206300
1997-08-20	23.25	23.31	22.88	23.00	207300
1997-08-21	22.94	23.00	21.81	21.88	110100
1997-08-22	21.63	22.19	21.63	22.00	79800
1997-08-25	22.25	22.75	22.25	22.69	40200
1997-08-26	22.56	22.75	22.44	22.56	52100
1997-08-27	22.63	22.69	22.31	22.38	32800
1997-08-28	22.31	22.31	22.06	22.06	63700
1997-08-29	22.13	22.13	21.81	22.00	167000
1997-09-02	22.00	22.19	21.00	21.94	133200
1997-09-03	22.38	22.44	21.19	21.19	105200
1997-09-04	21.00	21.13	20.50	20.63	144200
1997-09-05	20.38	21.50	20.38	21.50	185000
1997-09-08	21.50	21.56	20.88	20.88	83400
1997-09-09	20.81	20.88	20.00	20.06	63700
1997-09-10	20.13	20.44	20.00	20.00	271300
1997-09-11	20.06	20.56	20.00	20.56	386000
1997-09-12	20.56	22.19	20.56	22.13	248900
1997-09-15	22.06	23.69	21.88	23.13	367300
1997-09-16	23.13	24.25	23.00	23.88	953500
1997-09-17	23.94	23.94	23.44	23.50	152300
1997-09-18	23.50	23.75	23.44	23.44	249600
1997-09-19	23.19	23.25	22.63	23.06	70700
1997-09-22	22.94	23.25	22.75	23.13	298400
1997-09-23	23.00	23.13	22.56	22.94	260600
1997-09-24	22.94	23.25	22.88	23.19	85900
1997-09-25	23.25	23.25	23.00	23.13	80400
1997-09-26	23.13	23.19	22.94	23.00	27400
1997-09-29	22.94	22.94	22.81	22.88	24000
1997-09-30	22.38	22.44	21.75	22.38	70600
1997-10-01	22.38	22.38	21.25	21.63	150500
1997-10-02	21.63	21.63	21.00	21.06	101500
1997-10-03	21.06	21.13	20.50	20.50	261200
1997-10-06	20.50	20.63	20.38	20.50	149000
1997-10-07	20.50	20.50	20.13	20.19	52200
1997-10-08	20.13	20.13	18.88	19.06	704100
1997-10-09	18.94	20.50	18.88	20.44	456600
1997-10-10	20.38	20.44	20.13	20.44	108000
1997-10-13	20.44	20.69	20.13	20.38	65500
1997-10-14	20.38	20.81	20.38	20.69	54000
1997-10-15	20.56	20.75	20.00	20.00	96500
1997-10-16	20.00	20.25	19.56	19.63	136500
1997-10-17	19.38	19.69	19.13	19.44	107900
1997-10-20	19.44	20.00	19.44	19.63	70000
1997-10-21	19.63	19.75	19.63	19.69	62400
1997-10-22	19.69	19.75	19.44	19.56	21800
1997-10-23	19.44	19.44	18.69	19.13	56100
1997-10-24	19.19	19.50	19.13	19.19	32700
1997-10-27	19.19	19.31	17.06	17.63	64000
1997-10-28	17.88	19.31	17.25	19.25	104100
1997-10-29	19.25	19.44	19.13	19.44	66200
1997-10-30	18.75	18.81	18.19	18.19	105000
1997-10-31	18.25	19.00	18.25	18.38	87100
1997-11-03	18.50	18.75	18.50	18.56	150100
1997-11-04	18.75	18.81	18.63	18.75	66100
1997-11-05	18.88	19.81	18.88	19.31	69700
1997-11-06	19.25	19.31	19.00	19.00	41900
1997-11-07	18.88	18.88	17.81	18.06	115200
1997-11-10	18.19	18.44	18.19	18.44	18000
1997-11-11	18.38	18.44	17.88	18.00	87600
1997-11-12	18.00	18.13	17.88	17.94	49100
1997-11-13	17.81	18.13	17.75	17.94	52000
1997-11-14	17.88	18.06	17.88	17.94	69600
1997-11-17	17.94	18.19	17.94	18.19	66400
1997-11-18	18.19	18.31	18.13	18.13	27700
1997-11-19	18.13	18.13	17.38	17.88	114700
1997-11-20	17.88	18.06	17.81	18.00	82800
1997-11-21	18.00	18.06	17.75	18.00	75300
1997-11-24	18.00	18.13	17.06	17.50	96000
1997-11-25	17.50	17.50	16.94	17.31	88700
1997-11-26	17.31	18.13	17.31	18.13	71600
1997-11-28	18.13	18.25	18.00	18.00	8300
1997-12-01	18.00	18.00	17.81	17.88	44200
1997-12-02	17.94	17.94	17.81	17.88	210400
1997-12-03	18.00	18.13	18.00	18.00	102100
1997-12-04	18.13	18.25	18.00	18.00	39400
1997-12-05	18.00	18.00	17.63	17.88	25800
1997-12-08	17.88	18.13	17.81	18.00	40600
1997-12-09	17.75	18.06	17.75	18.06	67600
1997-12-10	18.19	18.63	18.19	18.31	29000
1997-12-11	18.31	18.31	17.13	17.25	82100
1997-12-12	17.25	17.63	17.25	17.50	22300
1997-12-15	17.00	17.13	16.19	16.56	177800
1997-12-16	16.63	17.06	16.63	16.81	39000
1997-12-17	16.81	17.00	16.63	16.81	60300
1997-12-18	16.88	16.88	15.88	16.00	88500
1997-12-19	15.75	16.06	15.75	16.00	80800
1997-12-22	16.00	16.25	15.88	16.00	74700
1997-12-23	16.00	16.19	16.00	16.00	117000
1997-12-24	16.00	16.00	15.81	15.88	7300
1997-12-26	15.81	15.88	15.63	15.75	9800
1997-12-29	15.94	16.38	15.94	16.25	175600
1997-12-30	16.25	17.00	16.25	17.00	86900
1997-12-31	17.25	17.44	17.00	17.31	102900
1998-01-02	17.31	17.31	16.88	17.13	130700
1998-01-05	17.13	17.50	17.06	17.38	34800
1998-01-06	17.50	17.56	17.50	17.50	19600
1998-01-07	17.50	17.50	16.38	16.44	359400
1998-01-08	16.50	16.63	16.00	16.00	40300
1998-01-09	16.06	16.06	15.44	15.44	43800
1998-01-12	15.19	15.25	15.00	15.25	89500
1998-01-13	15.25	15.75	15.25	15.75	159500
1998-01-14	15.75	16.88	15.75	16.88	62300
1998-01-15	16.88	17.06	16.88	17.06	63100
1998-01-16	17.13	17.56	17.06	17.13	129300
1998-01-20	17.19	17.44	17.19	17.38	201400
1998-01-21	17.63	18.50	17.56	18.00	104200
1998-01-22	18.00	18.00	17.63	17.75	52400
1998-01-23	17.69	18.00	17.69	17.94	45000
1998-01-26	17.94	18.38	17.94	18.31	87000
1998-01-27	18.44	19.50	18.19	19.38	133200
1998-01-28	19.25	20.50	19.00	20.44	122000
1998-01-29	20.44	20.81	20.00	20.19	69900
1998-01-30	20.13	20.31	20.13	20.13	21700
1998-02-02	20.31	20.50	20.00	20.38	41000
1998-02-03	20.00	20.69	20.00	20.56	63300
1998-02-04	20.25	20.50	20.19	20.38	60200
1998-02-05	20.38	21.38	20.38	21.38	75200
1998-02-06	21.63	21.63	20.56	20.88	73100
1998-02-09	20.94	21.63	20.94	21.31	72300
1998-02-10	21.19	21.50	21.00	21.06	86200
1998-02-11	21.13	21.13	20.38	20.50	36900
1998-02-12	20.75	21.63	20.75	21.63	246200
1998-02-13	21.88	23.06	21.88	22.31	236000
1998-02-17	22.50	22.50	22.06	22.19	112400
1998-02-18	22.19	22.25	21.94	21.94	22100
1998-02-19	22.00	22.44	21.94	22.06	44900
1998-02-20	21.94	22.25	21.94	22.13	22400
1998-02-23	22.31	22.38	22.13	22.25	101000
1998-02-24	22.13	22.19	21.88	22.13	27500
1998-02-25	22.25	22.44	22.13	22.19	51600
1998-02-26	22.00	22.38	21.88	22.00	71800
1998-02-27	22.00	22.13	21.50	21.63	68000
1998-03-02	22.00	22.00	21.31	21.50	44000
1998-03-03	21.50	21.50	21.00	21.13	279600
1998-03-04	21.19	21.25	20.63	20.75	53600
1998-03-05	20.63	20.94	20.44	20.63	86500
1998-03-06	20.63	20.75	20.38	20.38	45700
1998-03-09	20.44	20.44	19.50	19.63	67700
1998-03-10	19.63	19.75	19.13	19.63	105800
1998-03-11	19.69	20.75	19.63	19.88	657400
1998-03-12	20.00	20.00	19.69	19.88	36300
1998-03-13	19.94	19.94	19.69	19.75	6800
1998-03-16	19.75	20.00	19.75	19.88	42900
1998-03-17	19.88	20.50	19.88	20.00	53700
1998-03-18	20.00	20.00	19.69	19.88	30400
1998-03-19	19.75	19.75	19.25	19.31	42600
1998-03-20	19.06	19.25	18.50	18.50	63400
1998-03-23	18.50	18.88	18.25	18.81	133300
1998-03-24	18.75	18.94	18.75	18.81	86700
1998-03-25	18.81	18.81	18.56	18.56	21400
1998-03-26	18.63	18.81	18.38	18.81	81600
1998-03-27	19.00	19.06	18.69	18.69	56800
1998-03-30	18.69	18.75	18.44	18.44	14800
1998-03-31	18.44	18.63	18.31	18.50	67300
1998-04-01	18.38	18.38	17.50	17.88	79300
1998-04-02	18.00	18.13	17.75	17.81	26100
1998-04-03	17.31	17.63	17.31	17.63	58100
1998-04-06	17.50	17.63	17.31	17.38	8800
1998-04-07	17.25	17.44	17.25	17.38	49900
1998-04-08	17.38	17.50	17.31	17.44	26700
1998-04-09	17.31	17.94	17.25	17.81	50600
1998-04-13	17.88	18.19	17.75	17.75	28300
1998-04-14	17.69	17.75	17.69	17.69	18000
1998-04-15	17.75	17.75	17.25	17.38	151800
1998-04-16	17.38	17.38	17.19	17.31	26500
1998-04-17	17.06	17.25	17.00	17.25	15900
1998-04-20	17.25	17.63	17.25	17.56	34300
1998-04-21	17.69	17.88	17.50	17.75	224000
1998-04-22	17.75	18.25	17.75	18.13	86200
1998-04-23	18.25	18.44	17.81	18.06	65200
1998-04-24	17.94	17.94	17.25	17.31	131500
1998-04-27	17.31	17.31	16.94	17.00	67000
1998-04-28	17.00	17.81	17.00	17.25	35500
1998-04-29	17.31	17.38	17.19	17.31	28200
1998-04-30	17.44	17.75	17.44	17.75	34600
1998-05-01	18.00	19.19	18.00	19.00	258800
1998-05-04	19.25	20.06	19.25	19.50	114700
1998-05-05	19.31	19.31	19.06	19.19	152000
1998-05-06	19.19	19.38	19.13	19.25	128500
1998-05-07	19.38	19.50	19.13	19.19	41000
1998-05-08	19.25	19.88	19.25	19.75	92600
1998-05-11	19.81	19.81	19.50	19.56	48200
1998-05-12	19.75	21.25	19.75	21.19	354200
1998-05-13	21.19	21.94	20.94	21.88	506700
1998-05-14	21.88	21.88	21.13	21.69	70600
1998-05-15	21.63	21.69	21.06	21.38	100800
1998-05-18	21.81	22.38	21.38	21.56	344000
1998-05-19	21.44	21.50	21.25	21.25	47500
1998-05-20	21.31	21.50	21.19	21.50	72200
1998-05-21	21.50	21.50	21.25	21.31	122500
1998-05-22	21.25	21.38	20.50	20.69	61000
1998-05-26	20.56	20.63	20.31	20.38	37000
1998-05-27	20.38	20.44	19.50	19.69	41700
1998-05-28	19.75	20.38	19.75	20.38	60600
1998-05-29	20.38	20.94	20.38	20.63	54800
1998-06-01	20.56	20.56	19.94	20.06	73300
1998-06-02	20.13	20.13	19.69	19.69	37700
1998-06-03	19.81	19.81	19.50	19.56	15900
1998-06-04	19.63	19.63	18.69	18.94	158900
1998-06-05	18.94	18.94	18.38	18.44	61200
1998-06-08	17.00	17.00	14.25	14.94	401600
1998-06-09	15.00	15.00	14.50	14.69	278100
1998-06-10	14.69	14.88	14.38	14.38	222100
1998-06-11	14.38	14.50	13.44	13.63	137400
1998-06-12	13.75	13.75	12.75	12.94	107600
1998-06-15	12.94	13.31	12.81	13.19	122600
1998-06-16	13.19	14.00	13.19	14.00	205900
1998-06-17	14.13	14.13	13.75	13.94	189800
1998-06-18	13.88	13.88	13.63	13.69	95600
1998-06-19	13.75	13.75	13.63	13.63	82000
1998-06-22	13.63	13.69	13.56	13.56	93800
1998-06-23	13.44	13.56	13.25	13.38	81700
1998-06-24	13.31	13.31	12.75	12.81	174500
1998-06-25	12.81	12.94	12.69	12.75	58700
1998-06-26	12.69	12.75	12.50	12.56	69800
1998-06-29	12.69	12.75	12.63	12.75	159400
1998-06-30	12.81	12.94	12.63	12.63	19900
1998-07-01	12.69	12.94	12.63	12.88	34000
1998-07-02	12.88	13.06	12.88	13.00	52000
1998-07-06	13.00	13.13	13.00	13.06	49500
1998-07-07	13.06	13.13	13.00	13.00	74000
1998-07-08	13.00	13.31	13.00	13.25	19500
1998-07-09	13.25	13.38	13.19	13.25	55000
1998-07-10	13.19	13.38	13.19	13.38	10300
1998-07-13	13.25	13.50	13.25	13.31	39100
1998-07-14	13.31	13.94	13.31	13.81	45400
1998-07-15	13.81	14.13	13.81	14.06	229300
1998-07-16	14.06	14.19	13.94	14.13	167800
1998-07-17	14.19	14.19	14.13	14.13	116700
1998-07-20	14.00	14.00	13.81	13.81	18600
1998-07-21	13.88	13.88	13.75	13.81	26400
1998-07-22	13.69	13.69	13.06	13.13	19200
1998-07-23	13.06	13.06	12.81	12.88	30100
1998-07-24	13.00	13.25	12.94	13.00	62400
1998-07-27	13.00	13.38	12.88	13.38	75300
1998-07-28	13.25	13.25	12.88	13.06	135700
1998-07-29	12.94	13.25	12.94	13.25	39600
1998-07-30	13.25	13.38	13.13	13.38	71200
1998-07-31	13.31	13.44	13.25	13.25	161800
1998-08-03	13.25	13.38	13.13	13.31	64900
1998-08-04	13.38	13.38	13.13	13.13	97900
1998-08-05	13.13	13.19	13.00	13.19	32600
1998-08-06	13.13	13.63	13.13	13.56	29000
1998-08-07	13.63	14.38	13.56	13.88	46100
1998-08-10	13.94	13.94	13.50	13.50	35600
1998-08-11	13.44	13.44	13.13	13.19	14700
1998-08-12	13.13	13.19	12.88	13.19	102400
1998-08-13	13.13	13.13	12.94	12.94	121200
1998-08-14	13.00	13.25	13.00	13.06	20800
1998-08-17	13.06	13.44	12.94	13.44	24100
1998-08-18	13.50	13.75	13.38	13.69	55100
1998-08-19	13.75	13.88	13.44	13.50	57400
1998-08-20	13.25	13.25	13.06	13.19	55100
1998-08-21	13.13	13.13	13.06	13.13	42300
1998-08-24	13.00	13.44	13.00	13.38	31000
1998-08-25	13.50	13.75	13.50	13.63	33600
1998-08-26	13.50	13.56	13.38	13.38	37200
1998-08-27	13.44	13.44	13.25	13.25	47800
1998-08-28	13.31	13.50	13.25	13.44	90500
1998-08-31	13.38	13.56	13.31	13.31	37300
1998-09-01	13.31	13.81	13.31	13.69	66100
1998-09-02	13.56	13.69	13.56	13.69	26200
1998-09-03	13.63	13.63	13.50	13.56	75100
1998-09-04	13.50	13.56	13.50	13.56	16500
1998-09-08	13.50	14.25	13.50	14.00	34600
1998-09-09	13.88	13.94	13.81	13.81	30800
1998-09-10	13.88	13.88	13.50	13.50	40100
1998-09-11	13.56	13.94	13.56	13.69	105500
1998-09-14	13.63	13.81	13.50	13.63	239200
1998-09-15	13.63	13.63	13.31	13.31	14100
1998-09-16	13.31	13.31	12.56	13.19	57700
1998-09-17	13.19	13.19	12.88	12.94	11900
1998-09-18	13.19	13.19	13.00	13.06	26400
1998-09-21	13.13	13.13	13.00	13.00	15900
1998-09-22	13.06	13.13	13.00	13.00	8700
1998-09-23	13.00	13.06	13.00	13.00	8900
1998-09-24	13.00	13.06	12.50	12.63	16300
1998-09-25	12.50	12.50	12.06	12.13	43300
1998-09-28	12.25	12.69	12.25	12.56	61500
1998-09-29	12.56	12.75	12.50	12.75	16900
1998-09-30	12.69	12.69	12.50	12.56	14100
1998-10-01	12.50	12.56	12.38	12.50	7000
1998-10-02	12.38	12.44	12.25	12.25	22700
1998-10-05	12.25	12.25	11.69	11.81	15900
1998-10-06	12.25	12.25	11.50	11.56	44300
1998-10-07	11.50	11.56	11.19	11.25	10300
1998-10-08	11.19	11.19	9.50	9.56	74600
1998-10-09	9.56	10.31	9.25	10.25	92300
1998-10-12	10.31	10.38	10.25	10.25	42000
1998-10-13	10.25	10.25	9.63	9.75	46400
1998-10-14	9.63	10.44	9.31	10.31	53300
1998-10-15	10.31	10.56	10.31	10.56	3200
1998-10-16	10.50	10.56	10.44	10.50	15200
1998-10-19	10.38	11.50	10.38	11.50	95500
1998-10-20	11.63	12.44	11.63	12.38	44500
1998-10-21	13.38	15.50	13.38	15.38	331500
1998-10-22	15.31	15.88	15.06	15.88	62200
1998-10-23	15.88	15.94	15.63	15.75	262100
1998-10-26	15.75	15.75	15.31	15.31	24200
1998-10-27	15.19	15.19	14.81	15.13	234700
1998-10-28	15.13	15.13	14.94	15.06	37300
1998-10-29	15.06	15.06	14.81	14.94	58300
1998-10-30	14.94	15.00	14.25	14.25	106500
1998-11-02	14.31	15.31	14.31	15.25	28600
1998-11-03	15.25	15.63	15.00	15.38	23600
1998-11-04	15.44	15.69	15.44	15.69	29200
1998-11-05	15.69	16.50	15.69	16.44	44900
1998-11-06	16.44	16.69	16.13	16.19	36400
1998-11-09	16.00	16.19	15.75	16.19	51600
1998-11-10	16.13	16.13	16.00	16.13	11800
1998-11-11	16.19	16.50	16.13	16.38	48100
1998-11-12	16.38	17.00	16.38	16.56	25600
1998-11-13	16.50	16.69	16.38	16.69	5600
1998-11-16	16.63	17.38	16.56	17.31	37100
1998-11-17	17.25	17.25	17.00	17.13	31500
1998-11-18	17.25	18.50	17.19	18.13	106400
1998-11-19	18.06	18.63	17.69	17.69	73700
1998-11-20	17.63	17.63	17.25	17.38	61800
1998-11-23	17.38	17.44	17.19	17.25	26300
1998-11-24	17.31	19.63	17.00	19.00	308700
1998-11-25	19.25	19.25	18.50	18.50	80100
1998-11-27	18.50	19.50	18.38	19.44	98500
1998-11-30	19.50	20.50	19.19	19.63	242100
1998-12-01	19.50	19.50	18.88	19.38	44500
1998-12-02	19.31	19.31	18.63	18.63	25600
1998-12-03	18.63	18.69	17.75	17.75	56800
1998-12-04	17.88	17.88	17.75	17.75	40400
1998-12-07	17.88	18.13	17.81	18.00	72700
1998-12-08	18.13	18.13	17.69	17.88	58700
1998-12-09	17.88	18.00	17.81	17.94	49900
1998-12-10	18.06	18.06	17.88	17.94	45200
1998-12-11	17.94	17.94	17.50	17.69	28600
1998-12-14	17.63	17.63	17.00	17.13	70400
1998-12-15	17.38	17.75	17.31	17.56	59400
1998-12-16	17.69	17.69	17.38	17.69	20400
1998-12-17	17.50	17.63	17.44	17.50	44100
1998-12-18	17.44	18.44	17.31	18.19	55700
1998-12-21	18.19	18.25	18.13	18.25	25100
1998-12-22	18.25	18.56	18.19	18.50	55400
1998-12-23	18.44	20.00	18.44	19.81	354900
1998-12-24	20.63	25.25	20.56	22.50	752500
1998-12-28	24.25	25.25	23.44	23.69	331300
1998-12-29	23.94	24.25	22.63	24.19	122400
1998-12-30	24.25	24.25	23.13	23.31	84500
1998-12-31	23.19	23.44	22.94	23.38	27000
1999-01-04	23.13	23.25	22.88	23.06	59000
1999-01-05	23.00	23.00	21.81	22.06	94400
1999-01-06	22.13	22.75	21.88	22.00	56000
1999-01-07	21.75	21.75	20.88	21.31	104800
1999-01-08	21.50	21.88	21.38	21.81	111500
1999-01-11	21.81	23.81	21.75	23.31	160000
1999-01-12	23.38	23.38	22.13	22.25	65700
1999-01-13	21.38	21.44	20.63	20.69	81200
1999-01-14	20.63	21.00	20.38	20.50	57500
1999-01-15	20.44	20.44	20.00	20.19	70300
1999-01-19	20.13	20.25	19.81	19.94	34600
1999-01-20	19.69	22.00	19.56	21.56	192500
1999-01-21	21.44	21.44	19.88	20.13	77600
1999-01-22	19.88	19.94	19.50	19.50	71300
1999-01-25	19.56	19.56	18.31	18.63	111500
1999-01-26	18.63	19.13	18.63	19.13	56800
1999-01-27	19.25	19.63	18.63	18.63	26100
1999-01-28	18.63	19.25	18.38	18.63	43700
1999-01-29	18.63	18.88	18.25	18.44	43000
1999-02-01	18.50	19.50	18.50	19.31	57100
1999-02-02	19.56	19.63	17.69	17.75	86100
1999-02-03	17.63	18.38	17.63	17.63	85600
1999-02-04	18.06	20.44	18.00	18.88	228200
1999-02-05	18.94	19.25	18.75	19.00	141500
1999-02-08	18.88	18.88	17.88	17.88	60800
1999-02-09	17.88	18.25	17.56	17.63	30300
1999-02-10	17.69	17.75	16.63	16.75	64900
1999-02-11	16.75	17.56	16.69	17.25	98500
1999-02-12	17.50	17.50	16.44	16.44	82100
1999-02-16	16.31	16.38	15.63	15.81	50800
1999-02-17	15.50	15.56	14.88	14.94	88600
1999-02-18	14.94	16.25	14.94	15.56	100800
1999-02-19	15.81	15.94	15.25	15.50	75100
1999-02-22	15.75	16.13	15.63	15.94	122900
1999-02-23	16.00	16.19	16.00	16.19	104500
1999-02-24	16.44	16.75	16.13	16.25	50000
1999-02-25	16.38	16.50	15.50	16.38	73100
1999-02-26	16.25	16.56	16.00	16.44	85400
1999-03-01	16.38	16.75	16.31	16.75	96800
1999-03-02	17.00	17.94	16.00	16.25	168500
1999-03-03	16.13	16.75	16.13	16.38	75000
1999-03-04	16.44	16.44	15.56	15.88	56000
1999-03-05	15.94	16.00	15.75	15.94	20200
1999-03-08	16.00	16.00	15.19	15.50	59000
1999-03-09	15.25	15.44	14.75	15.38	100000
1999-03-10	15.38	15.50	15.09	15.50	43700
1999-03-11	15.50	15.63	14.94	15.25	144200
1999-03-12	15.50	15.69	15.38	15.50	93700
1999-03-15	15.50	15.63	15.50	15.56	99200
1999-03-16	15.56	15.56	15.25	15.25	41400
1999-03-17	15.13	15.13	14.75	14.75	20700
1999-03-18	14.50	14.88	14.50	14.69	33500
1999-03-19	14.81	15.00	14.31	14.50	28200
1999-03-22	14.63	14.63	13.50	13.69	45300
1999-03-23	13.69	13.69	12.50	12.81	43000
1999-03-24	13.00	13.00	12.50	12.56	75200
1999-03-25	12.56	14.13	12.56	14.06	94900
1999-03-26	14.00	14.13	13.56	13.63	54400
1999-03-29	13.63	14.50	13.63	14.31	40200
1999-03-30	14.56	15.38	14.56	15.06	115500
1999-03-31	18.50	18.63	16.56	16.75	404400
1999-04-01	16.94	17.06	16.50	16.63	82400
1999-04-05	16.69	16.69	15.50	16.25	86800
1999-04-06	16.13	16.25	15.75	15.75	31900
1999-04-07	15.81	16.63	15.75	15.88	55700
1999-04-08	15.88	16.00	15.50	16.00	24100
1999-04-09	15.75	15.88	15.38	15.88	37500
1999-04-12	15.63	15.88	14.69	15.88	80400
1999-04-13	15.88	16.00	14.94	15.19	75200
1999-04-14	15.06	15.69	15.00	15.31	38100
1999-04-15	15.31	15.38	14.94	15.13	72100
1999-04-16	15.00	15.94	15.00	15.75	81500
1999-04-19	15.88	16.50	15.50	15.50	56200
1999-04-20	15.56	15.81	15.25	15.63	27200
1999-04-21	15.75	16.00	15.50	15.63	16600
1999-04-22	15.63	17.00	15.63	17.00	64600
1999-04-23	17.00	18.00	16.88	17.50	100200
1999-04-26	17.38	17.69	17.25	17.25	22700
1999-04-27	17.38	18.00	17.31	17.50	55900
1999-04-28	17.88	18.44	17.88	18.13	62000
1999-04-29	17.75	17.75	14.88	14.88	287800
1999-04-30	15.25	15.50	15.13	15.25	78100
1999-05-03	15.38	15.63	15.31	15.44	33600
1999-05-04	15.50	15.88	15.50	15.75	23800
1999-05-05	15.63	15.63	15.25	15.25	11300
1999-05-06	15.19	15.25	14.75	14.88	50900
1999-05-07	14.75	14.75	14.13	14.63	60900
1999-05-10	14.75	14.88	14.25	14.31	22200
1999-05-11	14.50	15.13	14.50	15.13	29500
1999-05-12	15.13	15.38	14.75	15.38	7800
1999-05-13	15.38	15.63	15.00	15.00	22300
1999-05-14	15.06	15.06	14.25	14.38	21800
1999-05-17	14.38	14.56	14.13	14.38	48200
1999-05-18	14.31	14.50	14.06	14.13	64200
1999-05-19	14.25	14.88	14.25	14.50	21700
1999-05-20	14.63	14.63	13.75	13.88	67400
1999-05-21	14.00	14.06	13.88	14.00	29300
1999-05-24	14.00	14.00	13.38	13.56	83700
1999-05-25	13.63	13.88	13.50	13.50	63900
1999-05-26	13.63	13.81	13.50	13.75	17400
1999-05-27	13.81	13.94	13.44	13.56	12600
1999-05-28	13.56	13.63	13.13	13.63	45600
1999-06-01	13.75	13.88	13.38	13.44	37600
1999-06-02	13.50	13.63	13.13	13.13	54300
1999-06-03	13.00	13.13	12.75	13.00	68900
1999-06-04	13.06	13.06	12.94	13.00	13900
1999-06-07	13.00	13.00	12.63	12.88	44200
1999-06-08	12.88	12.88	12.50	12.50	47600
1999-06-09	12.63	12.63	12.25	12.50	23400
1999-06-10	12.38	12.56	12.25	12.25	11700
1999-06-11	12.25	12.25	11.00	11.25	47700
1999-06-14	11.50	11.50	10.56	11.06	89100
1999-06-15	11.13	11.75	11.06	11.75	96600
1999-06-16	11.75	12.50	11.75	12.06	65700
1999-06-17	12.06	12.06	11.75	12.00	13900
1999-06-18	12.00	12.00	11.94	12.00	32900
1999-06-21	12.00	12.00	11.50	11.88	13800
1999-06-22	11.00	11.25	10.00	10.06	301800
1999-06-23	10.06	11.38	10.00	10.94	542300
1999-06-24	10.94	11.25	10.63	10.88	62000
1999-06-25	10.88	11.13	10.63	10.88	81800
1999-06-28	10.75	11.63	10.63	11.63	236300
1999-06-29	11.63	11.63	10.88	11.31	60900
1999-06-30	11.44	12.38	10.75	12.38	307000
1999-07-01	12.25	12.25	11.38	11.56	119000
1999-07-02	11.63	11.94	11.56	11.75	41500
1999-07-06	11.75	11.75	10.81	10.81	69300
1999-07-07	10.88	11.25	10.25	10.81	111900
1999-07-08	10.81	11.00	10.44	10.44	57200
1999-07-09	10.50	10.56	9.50	10.25	222300
1999-07-12	10.19	10.88	10.13	10.75	136300
1999-07-13	10.81	11.00	10.38	10.69	183300
1999-07-14	10.94	10.94	10.38	10.50	107800
1999-07-15	10.56	10.81	10.19	10.31	111400
1999-07-16	10.31	10.56	10.13	10.31	104500
1999-07-19	10.44	10.44	10.13	10.38	69300
1999-07-20	10.31	10.50	9.38	10.00	207300
1999-07-21	10.00	10.31	9.94	10.00	76400
1999-07-22	10.13	10.13	9.56	9.63	65300
1999-07-23	9.69	9.75	9.38	9.44	70700
1999-07-26	9.56	9.88	9.50	9.50	77800
1999-07-27	9.63	9.88	9.56	9.88	99800
1999-07-28	10.00	10.13	9.81	10.00	72900
1999-07-29	10.00	10.13	9.81	9.94	135200
1999-07-30	9.81	9.94	9.81	9.94	14200
1999-08-02	9.94	10.13	9.94	10.00	35800
1999-08-03	10.06	10.06	9.81	9.88	27300
1999-08-04	9.81	9.94	9.50	9.56	36600
1999-08-05	9.50	9.50	9.25	9.25	41500
1999-08-06	9.25	9.38	9.13	9.31	19000
1999-08-09	9.31	9.50	9.31	9.31	26000
1999-08-10	9.25	9.31	8.63	8.75	66100
1999-08-11	8.81	8.88	8.63	8.75	52300
1999-08-12	8.81	9.00	8.75	8.94	38100
1999-08-13	9.00	9.00	8.50	8.88	118900
1999-08-16	8.81	9.13	8.69	9.13	28600
1999-08-17	9.06	9.19	9.00	9.13	85200
1999-08-18	9.13	9.13	9.06	9.06	24100
1999-08-19	9.00	9.06	8.75	8.94	53500
1999-08-20	9.00	9.00	8.38	8.81	228400
1999-08-23	8.94	9.88	8.94	9.25	119000
1999-08-24	9.56	10.00	9.44	9.56	108800
1999-08-25	9.69	10.13	9.69	10.00	105700
1999-08-26	10.13	10.38	9.75	10.06	129400
1999-08-27	10.19	10.50	9.50	9.50	118300
1999-08-30	9.75	10.00	9.50	9.56	100100
1999-08-31	9.69	9.88	9.31	9.31	110900
1999-09-01	9.44	9.88	9.44	9.56	37300
1999-09-02	9.63	9.63	9.44	9.50	16700
1999-09-03	9.69	9.75	9.56	9.75	36400
1999-09-07	9.88	10.13	9.75	9.81	64000
1999-09-08	9.94	10.00	9.81	10.00	57900
1999-09-09	10.06	10.13	10.00	10.00	29200
1999-09-10	10.06	10.06	9.88	9.94	23200
1999-09-13	9.94	10.13	9.81	10.06	38500
1999-09-14	10.00	10.06	10.00	10.00	18300
1999-09-15	10.06	10.06	9.75	9.81	51900
1999-09-16	9.88	9.88	9.25	9.25	41900
1999-09-17	9.19	9.44	9.19	9.31	41400
1999-09-20	9.44	9.44	9.19	9.25	54300
1999-09-21	9.25	9.56	9.13	9.31	26300
1999-09-22	9.19	9.25	9.06	9.25	9700
1999-09-23	9.19	9.38	9.00	9.13	20200
1999-09-24	9.00	9.13	8.69	8.88	29600
1999-09-27	8.81	9.25	8.75	9.19	43300
1999-09-28	9.06	9.19	8.88	9.06	20500
1999-09-29	8.94	9.00	8.75	8.88	23400
1999-09-30	8.88	9.00	8.00	8.38	72400
1999-10-01	8.50	9.00	8.38	9.00	62500
1999-10-04	9.13	9.19	8.69	8.75	21400
1999-10-05	8.88	9.19	8.88	9.06	23100
1999-10-06	9.13	9.13	8.88	8.94	47800
1999-10-07	8.88	8.88	8.44	8.75	21000
1999-10-08	8.75	8.75	8.50	8.56	28400
1999-10-11	8.56	8.75	8.50	8.50	14700
1999-10-12	8.50	8.50	8.06	8.38	33200
1999-10-13	8.13	8.13	7.88	7.94	43700
1999-10-14	7.94	8.06	7.69	7.81	57100
1999-10-15	7.81	7.94	7.69	7.88	36100
1999-10-18	7.81	7.88	7.69	7.75	35500
1999-10-19	7.69	7.88	7.63	7.69	39200
1999-10-20	7.69	7.94	7.56	7.75	68800
1999-10-21	7.88	7.88	7.38	7.50	81500
1999-10-22	7.44	7.63	7.25	7.31	52400
1999-10-25	7.50	7.50	7.19	7.19	43000
1999-10-26	7.31	7.44	7.25	7.38	87000
1999-10-27	7.50	7.50	7.25	7.44	69400
1999-10-28	7.56	8.31	7.56	8.00	74600
1999-10-29	8.00	8.38	8.00	8.19	153600
1999-11-01	8.31	8.69	8.25	8.38	207700
1999-11-02	8.38	8.56	8.31	8.50	125200
1999-11-03	8.63	9.25	8.63	9.19	101700
1999-11-04	9.19	10.13	9.13	10.00	107800
1999-11-05	10.13	10.13	9.13	9.19	59200
1999-11-08	9.25	9.75	9.06	9.63	27000
1999-11-09	9.25	9.38	8.63	9.25	61000
1999-11-10	9.19	9.50	9.19	9.50	21400
1999-11-11	9.38	9.88	9.38	9.50	77600
1999-11-12	9.50	9.50	9.06	9.25	50300
1999-11-15	9.19	9.38	9.13	9.38	60100
1999-11-16	9.50	9.56	9.38	9.38	44200
1999-11-17	9.25	9.56	9.13	9.31	52100
1999-11-18	9.31	9.31	8.81	9.06	62900
1999-11-19	9.19	9.50	9.19	9.44	58900
1999-11-22	9.44	9.63	9.25	9.38	54500
1999-11-23	9.50	9.50	9.25	9.25	91200
1999-11-24	9.38	9.38	9.00	9.38	65500
1999-11-26	9.44	9.44	9.13	9.44	18900
1999-11-29	9.31	9.50	9.31	9.38	67800
1999-11-30	9.38	9.69	9.38	9.69	61500
1999-12-01	9.75	9.75	9.38	9.44	27300
1999-12-02	9.44	9.44	9.13	9.38	70200
1999-12-03	9.38	9.63	9.38	9.56	34800
1999-12-06	9.50	9.50	9.25	9.31	37500
1999-12-07	9.25	9.25	8.63	8.69	54900
1999-12-08	8.31	8.44	8.13	8.31	78600
1999-12-09	8.25	8.25	8.00	8.25	71200
1999-12-10	8.25	8.50	8.06	8.44	58600
1999-12-13	8.44	8.75	8.13	8.75	90500
1999-12-14	8.75	8.75	8.00	8.13	54300
1999-12-15	8.06	8.25	8.06	8.25	48900
1999-12-16	8.25	8.38	7.88	8.13	68700
1999-12-17	8.13	8.38	7.75	8.13	110700
1999-12-20	8.06	8.25	7.81	7.88	130200
1999-12-21	7.88	8.31	7.88	8.19	82500
1999-12-22	8.19	9.13	8.19	8.69	79200
1999-12-23	8.69	8.75	8.38	8.63	63100
1999-12-27	8.56	8.69	8.19	8.31	59300
1999-12-28	8.25	8.50	8.25	8.44	54500
1999-12-29	8.50	8.50	8.19	8.44	37700
1999-12-30	8.38	8.38	8.13	8.38	112600
1999-12-31	8.38	8.50	8.19	8.50	85300
2000-01-03	8.63	8.63	8.06	8.19	44600
2000-01-04	8.13	8.50	8.13	8.38	37500
2000-01-05	8.38	8.38	8.31	8.38	33000
2000-01-06	8.38	8.38	8.13	8.25	36800
2000-01-07	8.25	8.44	8.25	8.44	15000
2000-01-10	8.44	8.50	8.13	8.25	56200
2000-01-11	8.25	8.88	8.25	8.69	50500
2000-01-12	8.63	8.63	8.50	8.50	20800
2000-01-13	8.50	8.63	8.31	8.50	37200
2000-01-14	8.38	8.44	8.25	8.38	38300
2000-01-18	8.38	8.94	8.38	8.94	63500
2000-01-19	8.94	8.94	8.69	8.88	42500
2000-01-20	8.88	8.88	8.69	8.88	87100
2000-01-21	8.88	9.56	8.88	9.56	76900
2000-01-24	9.69	9.94	9.25	9.25	54800
2000-01-25	9.25	9.44	9.25	9.44	40300
2000-01-26	9.44	9.75	9.44	9.50	16400
2000-01-27	9.56	9.75	9.44	9.63	31900
2000-01-28	9.56	9.56	9.31	9.44	54100
2000-01-31	9.44	9.56	9.31	9.44	31800
2000-02-01	9.44	9.44	8.94	9.19	25100
2000-02-02	9.06	9.06	8.88	9.00	49300
2000-02-03	9.06	9.31	9.06	9.25	17200
2000-02-04	9.31	9.63	9.19	9.50	39000
2000-02-07	9.50	9.75	9.50	9.56	21800
2000-02-08	9.63	11.13	9.63	11.06	92100
2000-02-09	11.00	11.00	10.38	10.50	64400
2000-02-10	10.50	11.38	10.38	11.00	53200
2000-02-11	10.75	10.75	10.50	10.50	33700
2000-02-14	10.50	10.75	10.31	10.50	46300
2000-02-15	10.50	10.69	9.88	9.88	24800
2000-02-16	9.75	10.31	9.75	10.00	55300
2000-02-17	10.00	10.00	9.69	9.69	20000
2000-02-18	9.69	9.75	9.50	9.56	8500
2000-02-22	9.69	9.69	8.88	9.06	63200
2000-02-23	9.19	9.50	9.00	9.31	9900
2000-02-24	9.31	9.31	8.00	9.13	66800
2000-02-25	9.25	9.25	8.31	9.00	42200
2000-02-28	9.00	9.00	8.63	8.69	14600
2000-02-29	8.75	9.88	8.63	9.88	95400
2000-03-01	10.13	10.69	10.00	10.50	117800
2000-03-02	9.88	9.88	8.94	9.25	100500
2000-03-03	9.31	9.38	8.50	8.63	30800
2000-03-06	8.50	8.63	8.25	8.31	34400
2000-03-07	8.44	9.13	8.25	8.50	92500
2000-03-08	8.63	8.75	8.13	8.44	29700
2000-03-09	8.50	9.31	8.50	9.19	635600
2000-03-10	9.06	9.19	9.00	9.06	30600
2000-03-13	9.06	9.06	8.88	9.00	35900
2000-03-14	9.06	9.06	8.94	9.06	92100
2000-03-15	9.06	9.06	9.00	9.00	30200
2000-03-16	9.00	9.06	9.00	9.06	81600
2000-03-17	9.00	9.25	9.00	9.13	34500
2000-03-20	9.25	9.25	9.06	9.13	21600
2000-03-21	9.06	9.19	9.06	9.19	39300
2000-03-22	9.25	9.25	9.00	9.25	145000
2000-03-23	9.13	9.19	9.00	9.00	55600
2000-03-24	9.00	9.13	9.00	9.00	26700
2000-03-27	9.00	9.19	9.00	9.13	142100
2000-03-28	9.13	9.19	9.00	9.00	33800
2000-03-29	9.00	9.13	9.00	9.06	88700
2000-03-30	9.00	9.25	8.75	9.06	37300
2000-03-31	9.00	9.13	9.00	9.13	31400
2000-04-03	9.13	9.13	8.94	9.00	13900
2000-04-04	9.00	9.19	9.00	9.00	65600
2000-04-05	9.13	9.19	8.75	8.81	26400
2000-04-06	8.94	9.00	8.75	9.00	8900
2000-04-07	8.94	9.00	8.63	9.00	17500
2000-04-10	9.13	9.19	8.81	8.81	20900
2000-04-11	8.94	8.94	8.50	8.75	17500
2000-04-12	8.63	8.88	8.56	8.56	14800
2000-04-13	8.44	8.63	8.25	8.38	17600
2000-04-14	8.25	8.88	8.00	8.00	32200
2000-04-17	8.00	8.06	7.63	7.81	25700
2000-04-18	7.81	8.00	7.69	8.00	139200
2000-04-19	7.88	7.94	7.75	7.88	24900
2000-04-20	7.88	8.00	7.63	7.94	46000
2000-04-24	7.81	7.94	7.31	7.63	22800
2000-04-25	7.50	7.63	7.44	7.63	24000
2000-04-26	7.69	7.69	7.25	7.38	28400
2000-04-27	7.25	7.50	7.25	7.44	11000
2000-04-28	7.44	7.69	7.44	7.69	14400
2000-05-01	7.63	7.69	7.44	7.63	12000
2000-05-02	7.50	7.50	7.13	7.13	55900
2000-05-03	7.25	7.31	7.13	7.19	9300
2000-05-04	7.31	7.31	6.88	7.00	35100
2000-05-05	7.00	7.31	7.00	7.31	11500
2000-05-08	7.25	7.25	6.88	6.94	17800
2000-05-09	6.94	7.00	6.88	6.94	20800
2000-05-10	6.94	7.25	6.81	6.88	121000
2000-05-11	7.00	7.25	6.94	7.06	17300
2000-05-12	7.06	7.25	6.50	7.06	489900
2000-05-15	7.13	7.13	6.88	7.00	7900
2000-05-16	7.00	7.50	7.00	7.44	17000
2000-05-17	7.50	7.63	7.38	7.38	35600
2000-05-18	7.50	7.56	7.31	7.31	15300
2000-05-19	7.44	7.56	7.25	7.50	9000
2000-05-22	7.63	7.63	7.00	7.06	15600
2000-05-23	7.13	7.31	7.13	7.19	14600
2000-05-24	7.19	7.19	6.44	7.00	21600
2000-05-25	7.13	7.38	7.13	7.19	8200
2000-05-26	7.19	7.19	6.63	7.00	26700
2000-05-30	6.94	7.25	6.88	7.25	15400
2000-05-31	7.19	7.19	6.75	6.81	14600
2000-06-01	6.94	6.94	6.75	6.75	12100
2000-06-02	6.75	6.75	6.38	6.44	19400
2000-06-05	6.50	6.63	6.19	6.25	19600
2000-06-06	6.38	6.50	6.00	6.31	24500
2000-06-07	6.31	6.38	5.88	6.00	34900
2000-06-08	5.88	6.25	5.88	6.00	48900
2000-06-09	6.00	6.00	5.88	6.00	16300
2000-06-12	6.13	6.13	5.75	5.75	24700
2000-06-13	5.88	6.00	5.38	5.81	63100
2000-06-14	5.94	5.94	5.50	5.56	11500
2000-06-15	5.31	5.31	4.31	4.38	185000
2000-06-16	4.38	4.38	3.94	4.00	329700
2000-06-19	4.00	4.25	3.94	4.00	70400
2000-06-20	4.00	4.06	3.75	3.75	84900
2000-06-21	3.81	3.81	3.50	3.50	45600
2000-06-22	3.56	4.94	3.56	4.31	99300
2000-06-23	4.38	4.69	4.38	4.38	117900
2000-06-26	4.38	4.50	3.75	3.81	65300
2000-06-27	3.56	3.81	3.50	3.63	107800
2000-06-28	3.63	3.75	3.63	3.69	44200
2000-06-29	3.69	3.69	3.38	3.44	96400
2000-06-30	3.44	4.00	3.25	3.88	189800
2000-07-03	4.00	4.44	3.88	4.38	16800
2000-07-05	4.44	4.44	4.19	4.19	13800
2000-07-06	4.25	4.25	3.88	4.00	26100
2000-07-07	4.00	4.19	3.88	4.00	21600
2000-07-10	4.00	4.13	3.88	4.00	8700
2000-07-11	3.88	4.06	3.88	4.00	19200
2000-07-12	4.13	4.19	4.00	4.19	15200
2000-07-13	4.19	4.88	4.19	4.63	77700
2000-07-14	4.69	5.00	4.69	4.88	17800
2000-07-17	4.75	5.06	4.75	5.06	24900
2000-07-18	4.94	5.13	4.94	5.13	14500
2000-07-19	5.00	5.25	5.00	5.19	10500
2000-07-20	5.25	5.38	5.06	5.06	27100
2000-07-21	5.00	5.06	4.56	4.63	19800
2000-07-24	4.56	4.56	4.38	4.44	25200
2000-07-25	4.31	4.38	3.63	3.88	102800
2000-07-26	3.63	4.13	3.63	3.63	79200
2000-07-27	3.69	3.94	3.69	3.88	24700
2000-07-28	3.94	3.94	3.75	3.81	7500
2000-07-31	3.81	3.81	3.63	3.69	55100
2000-08-01	3.63	3.69	3.50	3.56	93700
2000-08-02	3.50	3.63	3.50	3.56	7500
2000-08-03	3.50	3.50	3.25	3.25	21200
2000-08-04	3.19	3.38	3.06	3.19	105600
2000-08-07	3.19	3.25	2.81	3.13	83500
2000-08-08	3.13	3.25	2.50	3.19	89700
2000-08-09	3.19	3.38	3.13	3.25	74900
2000-08-10	3.25	3.50	3.13	3.38	81100
2000-08-11	3.38	3.38	2.81	3.13	89600
2000-08-14	3.00	3.19	3.00	3.19	20900
2000-08-15	3.31	3.31	3.00	3.13	137900
2000-08-16	3.25	3.25	3.13	3.19	16300
2000-08-17	3.25	3.25	3.19	3.25	28700
2000-08-18	3.25	3.31	3.06	3.31	22400
2000-08-21	3.25	3.50	3.25	3.50	13300
2000-08-22	3.63	3.63	3.44	3.63	24800
2000-08-23	3.63	3.75	3.50	3.56	9900
2000-08-24	3.63	3.75	3.63	3.75	17100
2000-08-25	3.69	3.88	3.63	3.88	19100
2000-08-28	3.81	4.25	3.75	4.06	22900
2000-08-29	4.13	4.50	4.13	4.44	18800
2000-08-30	4.44	4.50	4.31	4.31	12600
2000-08-31	4.31	4.50	4.31	4.31	49800
2000-09-01	4.31	4.44	4.25	4.31	7600
2000-09-05	4.19	4.19	3.94	3.94	31300
2000-09-06	4.00	4.00	3.63	3.81	39700
2000-09-07	3.38	3.50	2.81	3.25	95100
2000-09-08	3.13	3.50	3.13	3.50	19900
2000-09-11	3.38	3.50	3.19	3.25	20600
2000-09-12	3.25	3.25	3.13	3.13	10300
2000-09-13	3.13	3.19	3.13	3.19	2300
2000-09-14	3.13	3.13	3.06	3.13	18600
2000-09-15	3.06	3.19	3.06	3.06	29900
2000-09-18	3.13	3.25	3.06	3.19	16300
2000-09-19	3.19	3.31	3.06	3.06	66300
2000-09-20	3.06	3.13	3.00	3.06	24600
2000-09-21	3.13	3.13	3.00	3.06	43000
2000-09-22	3.06	3.19	2.88	3.13	95300
2000-09-25	3.13	3.13	3.00	3.13	56100
2000-09-26	3.19	3.25	3.13	3.19	43600
2000-09-27	3.25	3.25	3.13	3.13	11000
2000-09-28	3.00	3.00	2.75	2.75	35400
2000-09-29	2.75	2.88	2.63	2.75	25000
2000-10-02	2.75	3.00	2.75	3.00	41400
2000-10-03	2.88	3.00	2.75	2.81	36000
2000-10-04	2.81	2.88	2.63	2.81	54200
2000-10-05	2.75	2.75	2.56	2.63	28500
2000-10-06	2.56	2.75	2.50	2.75	30900
2000-10-09	2.63	2.63	2.38	2.56	20000
2000-10-10	2.50	2.56	2.50	2.50	6600
2000-10-11	2.50	2.50	2.31	2.50	18600
2000-10-12	2.44	2.50	2.13	2.38	56500
2000-10-13	2.44	2.69	2.38	2.69	105100
2000-10-16	2.81	2.81	2.31	2.38	28600
2000-10-17	2.38	2.38	2.13	2.31	22600
2000-10-18	2.44	2.44	2.13	2.25	11900
2000-10-19	2.38	2.38	2.25	2.31	6000
2000-10-20	2.31	2.75	2.31	2.69	11000
2000-10-23	2.81	2.81	2.50	2.81	15800
2000-10-24	2.69	2.69	2.31	2.44	23400
2000-10-25	2.31	2.38	2.06	2.25	31500
2000-10-26	2.13	2.38	2.06	2.38	21700
2000-10-27	2.50	2.50	2.38	2.44	14300
2000-10-30	2.44	2.50	2.13	2.50	5200
2000-10-31	2.44	2.44	2.25	2.38	15300
2000-11-01	2.13	2.31	2.13	2.19	4600
2000-11-02	2.38	2.38	2.25	2.38	35600
2000-11-03	2.38	2.38	2.31	2.31	16900
2000-11-06	2.38	2.38	2.31	2.38	41900
2000-11-07	2.38	2.38	2.13	2.19	74400
2000-11-08	2.13	2.13	1.75	2.13	190400
2000-11-09	2.06	2.13	1.75	2.06	74200
2000-11-10	1.94	2.06	1.94	2.06	17400
2000-11-13	2.06	2.13	1.94	2.06	13400
2000-11-14	2.13	2.13	2.00	2.00	20500
2000-11-15	2.00	2.06	2.00	2.06	8400
2000-11-16	2.06	2.06	1.94	1.94	53900
2000-11-17	2.06	2.06	2.00	2.06	11600
2000-11-20	1.75	2.00	1.75	1.88	71400
2000-11-21	1.88	1.88	1.63	1.75	69700
2000-11-22	1.69	1.75	1.63	1.63	44700
2000-11-24	1.69	1.69	1.69	1.69	4300
2000-11-27	1.75	1.75	1.56	1.56	85900
2000-11-28	1.63	1.69	1.06	1.44	91200
2000-11-29	1.38	1.38	1.00	1.25	166500
2000-11-30	1.19	1.50	1.19	1.50	28100
2000-12-01	1.38	1.50	1.38	1.44	11100
2000-12-04	1.44	1.75	1.38	1.56	18100
2000-12-05	1.69	1.69	1.50	1.63	56900
2000-12-06	1.31	1.50	1.13	1.19	97400
2000-12-07	1.13	1.19	1.00	1.19	145300
2000-12-08	1.25	1.38	1.13	1.25	50800
2000-12-11	1.25	1.31	1.19	1.25	39800
2000-12-12	1.25	1.38	1.19	1.38	37800
2000-12-13	1.25	1.25	1.13	1.13	61100
2000-12-14	1.13	1.25	1.06	1.19	44000
2000-12-15	1.31	1.31	1.13	1.25	63700
2000-12-18	1.13	1.19	1.13	1.13	133100
2000-12-19	1.19	1.19	1.06	1.13	36900
2000-12-20	1.13	1.13	1.00	1.13	54600
2000-12-21	1.13	1.13	0.88	1.00	174300
2000-12-22	1.13	1.19	1.06	1.19	97900
2000-12-26	1.13	1.19	1.00	1.13	151100
2000-12-27	1.06	1.19	1.06	1.19	66800
2000-12-28	1.13	1.50	1.13	1.50	105300
2000-12-29	1.44	1.50	1.25	1.25	166600
2001-01-02	1.25	1.25	1.06	1.13	128800
2001-01-03	1.19	1.19	1.06	1.13	204900
2001-01-04	1.19	1.19	0.94	1.00	94100
2001-01-05	1.06	1.06	1.00	1.06	28900
2001-01-08	1.06	1.13	1.00	1.00	76000
2001-01-09	1.06	1.19	1.06	1.13	55400
2001-01-10	1.06	1.13	1.06	1.13	20500
2001-01-11	1.13	1.19	1.13	1.19	26700
2001-01-12	1.19	1.25	1.13	1.13	14600
2001-01-16	1.25	1.31	1.06	1.06	106800
2001-01-17	1.13	1.19	1.06	1.06	186900
2001-01-18	1.13	1.13	1.00	1.06	56400
2001-01-19	1.06	1.06	1.00	1.06	157400
2001-01-22	1.13	1.13	1.00	1.06	67600
2001-01-23	1.06	1.06	1.00	1.06	98500
2001-01-24	1.06	1.13	1.00	1.06	168800
2001-01-25	1.06	1.13	1.06	1.06	172500
2001-01-26	1.13	1.13	1.00	1.13	33400
2001-01-29	1.13	1.32	1.10	1.31	97600
2001-01-30	1.40	1.70	1.38	1.60	106000
2001-01-31	1.70	1.97	1.65	1.75	84000
2001-02-01	1.71	2.50	1.71	2.36	129900
2001-02-02	2.43	3.52	2.43	2.75	231000
2001-02-05	2.85	3.08	2.35	2.45	121100
2001-02-06	2.50	2.50	1.70	2.00	167200
2001-02-07	2.10	2.35	2.00	2.13	54600
2001-02-08	2.14	2.35	2.13	2.13	28700
2001-02-09	2.30	2.40	2.07	2.09	25100
2001-02-12	2.19	2.19	2.01	2.17	40700
2001-02-13	2.07	2.17	2.07	2.17	30800
2001-02-14	2.20	2.20	2.00	2.16	109700
2001-02-15	2.10	2.25	1.78	1.95	108500
2001-02-16	2.00	2.40	2.00	2.19	103800
2001-02-20	2.20	2.40	2.08	2.29	16900
2001-02-21	2.29	2.29	2.10	2.29	1400
2001-02-22	2.25	2.25	2.13	2.23	2400
2001-02-23	2.23	2.23	1.75	2.05	55300
2001-02-26	2.00	2.15	1.97	2.15	6600
2001-02-27	2.10	2.12	2.06	2.10	6600
2001-02-28	2.10	2.15	2.10	2.11	12300
2001-03-01	2.11	2.19	2.00	2.15	29200
2001-03-02	2.09	2.20	2.02	2.20	13000
2001-03-05	2.20	2.20	2.08	2.08	10800
2001-03-06	2.12	2.20	2.03	2.05	18600
2001-03-07	2.10	2.12	1.93	2.05	53100
2001-03-08	2.01	2.05	1.93	1.95	26700
2001-03-09	1.95	1.95	1.50	1.50	69800
2001-03-12	1.50	2.10	1.50	1.85	39300
2001-03-13	1.90	2.00	1.84	2.00	19100
2001-03-14	2.00	2.00	1.60	1.75	12900
2001-03-15	1.60	1.75	1.60	1.75	17300
2001-03-16	1.75	1.75	1.50	1.65	47700
2001-03-19	1.70	1.70	1.55	1.68	9800
2001-03-20	1.75	1.75	1.55	1.60	13900
2001-03-21	1.75	1.75	1.45	1.65	58000
2001-03-22	1.63	1.63	1.41	1.45	79800
2001-03-23	1.41	1.75	1.40	1.75	90100
2001-03-26	1.68	1.75	1.42	1.50	32100
2001-03-27	1.60	1.66	1.50	1.60	32400
2001-03-28	1.60	1.70	1.59	1.69	13100
2001-03-29	1.69	1.69	1.45	1.64	5600
2001-03-30	1.65	1.65	1.50	1.65	13300
2001-04-02	1.75	1.89	1.60	1.70	25900
2001-04-03	1.80	1.85	1.60	1.66	20400
2001-04-04	1.75	1.80	1.65	1.75	4900
2001-04-05	1.85	1.93	1.63	1.85	15700
2001-04-06	1.83	1.83	1.60	1.78	11900
2001-04-09	1.78	1.79	1.60	1.78	6900
2001-04-10	1.78	1.85	1.78	1.83	21900
2001-04-11	1.85	1.85	1.81	1.81	3900
2001-04-12	1.81	1.85	1.70	1.85	5400
2001-04-16	1.75	1.75	1.50	1.50	27300
2001-04-17	1.50	1.75	1.50	1.75	22100
2001-04-18	1.75	1.80	1.55	1.72	80200
2001-04-19	1.65	1.70	1.55	1.65	18500
2001-04-20	1.65	1.73	1.65	1.66	9900
2001-04-23	1.55	1.72	1.55	1.71	1900
2001-04-24	1.73	1.75	1.63	1.75	8200
2001-04-25	1.75	1.75	1.67	1.75	12600
2001-04-26	1.75	1.75	1.70	1.70	8800
2001-04-27	1.72	1.75	1.67	1.75	20200
2001-04-30	1.80	1.99	1.75	1.99	76000
2001-05-01	2.00	2.00	1.90	1.95	14400
2001-05-02	1.95	2.00	1.80	1.85	32200
2001-05-03	1.90	2.60	1.80	2.31	119200
2001-05-04	2.41	2.41	2.09	2.19	58600
2001-05-07	2.35	2.44	2.25	2.43	46300
2001-05-08	2.40	2.42	2.35	2.35	12400
2001-05-09	2.33	2.33	2.22	2.33	16000
2001-05-10	2.33	2.33	2.25	2.32	13400
2001-05-11	2.32	2.34	2.32	2.34	13000
2001-05-14	2.34	2.34	2.15	2.28	38800
2001-05-15	2.21	2.45	2.20	2.45	56100
2001-05-16	2.45	2.75	2.45	2.75	50800
2001-05-17	2.80	2.94	2.75	2.80	139400
2001-05-18	2.85	3.08	2.85	3.05	128300
2001-05-21	3.08	3.72	3.02	3.60	68200
2001-05-22	3.60	3.75	2.90	3.45	114300
2001-05-23	3.40	3.40	2.80	3.05	62800
2001-05-24	3.00	3.05	2.91	3.00	45000
2001-05-25	2.95	2.95	2.70	2.80	53300
2001-05-29	2.90	3.00	2.90	2.99	21100
2001-05-30	3.02	3.02	2.45	2.45	25500
2001-05-31	2.55	2.90	2.50	2.85	41700
2001-06-01	2.92	2.93	2.60	2.60	23800
2001-06-04	2.58	2.60	2.56	2.60	10500
2001-06-05	2.60	2.80	2.60	2.66	9700
2001-06-06	2.65	2.75	2.55	2.70	33400
2001-06-07	2.65	2.65	2.45	2.64	49900
2001-06-08	2.64	2.70	2.61	2.65	5000
2001-06-11	2.65	2.70	2.55	2.70	8600
2001-06-12	2.60	2.70	2.50	2.70	13400
2001-06-13	2.70	2.70	2.69	2.70	1600
2001-06-14	2.60	2.65	2.30	2.65	34900
2001-06-15	2.70	2.73	2.50	2.69	10800
2001-06-18	2.69	2.69	2.30	2.50	10900
2001-06-19	2.45	2.45	2.28	2.40	16100
2001-06-20	2.39	2.40	2.36	2.40	15000
2001-06-21	2.35	2.60	2.35	2.60	39200
2001-06-22	2.60	2.65	2.60	2.65	9500
2001-06-25	2.64	2.64	2.40	2.40	16200
2001-06-26	2.40	2.60	2.40	2.60	38100
2001-06-27	2.60	2.60	2.35	2.58	22100
2001-06-28	2.50	2.59	2.35	2.58	26000
2001-06-29	2.50	2.65	2.43	2.43	159400
2001-07-02	2.43	2.70	2.43	2.69	20100
2001-07-03	2.69	3.04	2.69	2.80	18300
2001-07-05	2.85	2.95	2.69	2.80	24200
2001-07-06	2.80	2.80	2.71	2.76	6800
2001-07-09	2.76	2.80	2.60	2.80	6000
2001-07-10	2.77	2.77	2.61	2.69	1800
2001-07-11	2.65	2.65	2.59	2.60	7000
2001-07-12	2.63	2.70	2.63	2.65	6600
2001-07-13	2.65	2.70	2.56	2.70	8800
2001-07-16	2.60	2.68	2.57	2.66	6700
2001-07-17	2.64	2.64	2.50	2.64	14800
2001-07-18	2.66	2.66	2.50	2.55	9200
2001-07-19	2.65	2.70	2.55	2.70	14500
2001-07-20	2.69	2.70	2.56	2.70	8000
2001-07-23	2.69	2.75	2.55	2.70	16600
2001-07-24	2.75	2.75	2.55	2.70	11900
2001-07-25	2.69	2.74	2.68	2.74	10400
2001-07-26	2.70	2.73	2.70	2.72	15200
2001-07-27	2.69	2.69	2.56	2.68	6100
2001-07-30	2.60	2.60	2.45	2.60	9300
2001-07-31	2.59	2.59	2.40	2.49	14900
2001-08-01	2.40	2.54	2.36	2.50	14500
2001-08-02	2.51	2.68	2.41	2.68	16200
2001-08-03	2.59	2.59	2.59	2.59	300
2001-08-06	2.55	2.55	2.54	2.54	3000
2001-08-07	2.45	2.57	2.36	2.56	18800
2001-08-08	2.50	2.53	2.49	2.49	8200
2001-08-09	2.20	2.20	1.71	2.10	61100
2001-08-10	2.10	2.11	2.01	2.05	16600
2001-08-13	2.07	2.11	2.07	2.10	2700
2001-08-14	2.12	2.12	2.04	2.10	3600
2001-08-15	2.10	2.20	2.08	2.10	14300
2001-08-16	2.10	2.10	2.09	2.10	1300
2001-08-17	2.10	2.10	2.07	2.07	1100
2001-08-20	2.10	2.10	2.05	2.06	12400
2001-08-21	2.09	2.13	2.09	2.13	800
2001-08-22	2.12	2.12	2.12	2.12	200
2001-08-23	2.12	2.15	2.08	2.14	6200
2001-08-24	2.14	2.14	2.11	2.12	6400
2001-08-27	2.15	2.25	2.12	2.25	11400
2001-08-28	2.30	2.30	2.16	2.16	1400
2001-08-29	2.25	2.25	2.24	2.24	1500
2001-08-30	2.25	2.25	2.13	2.13	9100
2001-08-31	2.10	2.17	2.10	2.17	2500
2001-09-04	2.16	2.16	2.10	2.16	1900
2001-09-05	2.16	2.16	2.05	2.08	23300
2001-09-06	2.05	2.05	2.00	2.03	23200
2001-09-07	2.04	2.09	2.03	2.09	19600
2001-09-10	2.07	2.10	2.00	2.10	3800
2001-09-17	2.09	2.10	2.00	2.00	12600
2001-09-18	2.00	2.00	1.90	1.90	19000
2001-09-19	2.05	2.05	1.90	1.95	3800
2001-09-20	1.86	1.86	1.86	1.86	3600
2001-09-21	1.60	1.80	1.56	1.70	21700
2001-09-24	1.75	1.75	1.50	1.65	15500
2001-09-25	1.60	1.60	1.20	1.60	78200
2001-09-26	1.45	1.70	1.22	1.70	45000
2001-09-27	1.67	1.67	1.31	1.40	14000
2001-09-28	1.50	1.65	1.27	1.65	14100
2001-10-01	1.65	1.65	1.30	1.30	9200
2001-10-02	1.33	1.55	1.30	1.55	14700
2001-10-03	1.54	1.65	1.50	1.65	11400
2001-10-04	1.64	1.64	1.50	1.59	9900
2001-10-05	1.54	1.54	1.30	1.53	8800
2001-10-08	1.40	1.55	1.35	1.40	6500
2001-10-09	1.45	1.45	1.36	1.40	3600
2001-10-10	1.35	1.50	1.25	1.40	12400
2001-10-11	1.40	1.40	1.30	1.31	13900
2001-10-12	1.34	1.50	1.30	1.50	6400
2001-10-15	1.60	1.60	1.50	1.50	700
2001-10-16	1.60	1.60	1.44	1.60	26400
2001-10-17	1.67	1.67	1.51	1.55	41100
2001-10-18	1.50	1.55	1.46	1.46	7100
2001-10-19	1.46	1.60	1.43	1.60	24200
2001-10-22	1.70	1.70	1.45	1.50	70100
2001-10-23	1.50	1.55	1.48	1.50	46300
2001-10-24	1.52	1.52	1.46	1.52	3300
2001-10-25	1.51	1.55	1.42	1.47	15200
2001-10-26	1.57	1.65	1.46	1.51	9900
2001-10-29	1.52	1.57	1.50	1.51	38000
2001-10-30	1.46	1.46	1.45	1.45	8400
2001-10-31	1.46	1.65	1.46	1.55	24700
2001-11-01	1.64	1.64	1.49	1.49	5700
2001-11-02	1.50	1.52	1.49	1.52	5200
2001-11-05	1.52	1.53	1.45	1.50	12100
2001-11-06	1.48	1.52	1.45	1.52	25300
2001-11-07	1.52	1.55	1.45	1.55	33000
2001-11-08	1.65	1.90	1.65	1.90	101100
2001-11-09	1.98	2.05	1.94	2.05	119500
2001-11-12	2.03	2.03	1.95	2.00	40300
2001-11-13	2.05	2.05	2.00	2.03	92300
2001-11-14	2.05	2.09	2.03	2.05	108900
2001-11-15	2.05	2.06	2.04	2.05	10400
2001-11-16	2.10	2.10	2.04	2.05	21700
2001-11-19	2.05	2.05	2.00	2.00	66900
2001-11-20	2.05	2.12	2.05	2.12	28300
2001-11-21	2.11	2.20	2.11	2.20	9900
2001-11-23	2.20	2.23	2.20	2.22	6000
2001-11-26	2.27	2.30	2.20	2.30	19300
2001-11-27	2.30	2.49	2.30	2.47	21800
2001-11-28	2.47	2.60	2.45	2.60	20000
2001-11-29	2.69	2.94	2.61	2.70	9800
2001-11-30	2.60	2.80	2.59	2.59	22900
2001-12-03	2.40	2.40	2.40	2.40	4200
2001-12-04	2.40	2.41	2.40	2.40	1900
2001-12-05	2.42	2.42	2.40	2.40	11400
2001-12-06	2.50	2.50	2.40	2.40	2200
2001-12-07	2.45	2.60	2.45	2.57	14600
2001-12-10	2.65	2.65	2.40	2.40	11700
2001-12-11	2.50	2.50	2.30	2.35	10700
2001-12-12	2.27	2.30	2.15	2.28	14500
2001-12-13	2.18	2.20	2.05	2.20	11900
2001-12-14	2.19	2.23	2.07	2.07	7900
2001-12-17	2.14	2.14	2.14	2.14	1800
2001-12-18	2.05	2.14	2.05	2.10	57300
2001-12-19	2.10	2.10	2.05	2.06	19100
2001-12-20	2.05	2.06	2.05	2.06	13400
2001-12-21	2.05	2.10	2.00	2.03	12500
2001-12-24	2.10	2.14	2.09	2.14	15400
2001-12-26	2.24	2.38	2.23	2.30	28700
2001-12-27	2.29	2.40	2.06	2.06	12300
2001-12-28	2.03	2.24	2.03	2.20	33800
2001-12-31	2.20	2.40	2.18	2.40	47400
2002-01-02	2.50	2.50	2.30	2.39	4200
2002-01-03	2.44	2.58	2.30	2.30	17200
2002-01-04	2.30	2.30	2.30	2.30	600
2002-01-07	2.30	2.30	2.30	2.30	300
2002-01-08	2.40	2.55	2.40	2.48	10500
2002-01-09	2.46	2.50	2.45	2.46	42500
2002-01-10	2.55	2.56	2.53	2.53	5900
2002-01-11	2.50	2.55	2.49	2.49	4300
2002-01-14	2.42	2.55	2.40	2.55	2700
2002-01-15	2.50	2.56	2.40	2.53	4400
2002-01-16	2.40	2.50	2.40	2.50	5600
2002-01-17	2.49	2.49	2.18	2.35	15300
2002-01-18	2.34	2.50	2.34	2.40	5200
2002-01-22	2.40	2.50	2.40	2.50	1500
2002-01-23	2.50	2.60	2.45	2.59	7000
2002-01-24	2.62	2.63	2.46	2.62	2200
2002-01-25	2.62	2.64	2.62	2.64	2900
2002-01-28	2.55	2.64	2.50	2.60	10800
2002-01-29	2.60	2.60	2.60	2.60	600
2002-01-30	2.55	2.55	2.45	2.54	4500
2002-01-31	2.56	2.60	2.45	2.60	7300
2002-02-01	2.60	2.70	2.60	2.60	8300
2002-02-04	2.64	2.64	2.64	2.64	100
2002-02-05	2.69	2.80	2.60	2.70	8000
2002-02-06	2.80	2.84	2.65	2.65	9200
2002-02-07	2.65	2.65	2.46	2.50	7500
2002-02-08	2.50	2.60	2.50	2.60	2100
2002-02-11	2.60	2.60	2.35	2.39	10300
2002-02-12	2.39	2.45	2.30	2.45	7100
2002-02-13	2.44	2.44	2.44	2.44	4100
2002-02-14	2.44	2.44	2.40	2.42	2400
2002-02-19	2.42	2.43	2.30	2.38	6900
2002-02-20	2.38	2.40	2.30	2.39	4200
2002-02-21	2.42	2.43	2.31	2.35	3100
2002-02-22	2.35	2.35	2.21	2.26	6300
2002-02-25	2.25	2.25	2.25	2.25	1300
2002-02-26	2.22	2.30	2.20	2.30	28300
2002-02-27	2.34	2.35	2.34	2.34	2400
2002-02-28	2.30	2.30	2.30	2.30	8800
2002-03-01	2.33	2.75	2.30	2.72	37200
2002-03-04	2.62	2.75	2.62	2.64	6800
2002-03-05	2.74	2.74	2.65	2.65	4600
2002-03-06	2.73	2.90	2.73	2.80	60900
2002-03-07	2.70	2.85	2.45	2.85	23900
2002-03-08	2.85	2.95	2.65	2.70	10500
2002-03-11	2.80	2.81	2.70	2.80	4300
2002-03-12	2.80	2.80	2.75	2.75	1700
2002-03-13	2.75	2.75	2.65	2.65	5700
2002-03-14	2.65	2.85	2.65	2.84	3000
2002-03-15	2.79	2.80	2.75	2.79	2800
2002-03-18	2.79	2.79	2.70	2.74	6400
2002-03-19	2.70	2.70	2.66	2.70	1300
2002-03-20	2.60	2.60	2.60	2.60	1000
2002-03-21	2.60	2.60	2.40	2.40	16700
2002-03-22	2.40	2.40	2.30	2.40	16900
2002-03-25	2.35	2.40	2.35	2.40	200
2002-03-26	2.40	2.40	2.32	2.40	2900
2002-03-28	2.40	2.50	2.31	2.50	38900
2002-04-01	2.60	2.60	2.53	2.58	2100
2002-04-02	2.58	2.58	2.55	2.58	4100
2002-04-03	2.55	2.75	2.55	2.75	23700
2002-04-04	2.70	2.75	2.70	2.75	2200
2002-04-05	2.74	2.81	2.74	2.81	7000
2002-04-08	2.75	2.75	2.65	2.75	10400
2002-04-09	2.65	2.75	2.50	2.60	2000
2002-04-10	2.60	2.60	2.45	2.55	6300
2002-04-11	2.55	2.55	2.50	2.50	3400
2002-04-12	2.50	2.50	2.45	2.45	6800
2002-04-15	2.40	2.45	2.40	2.44	19900
2002-04-16	2.45	2.70	2.45	2.69	13300
2002-04-17	2.60	2.80	2.55	2.74	10300
2002-04-18	2.75	2.87	2.50	2.85	51000
2002-04-19	2.89	2.89	2.75	2.89	34700
2002-04-22	2.88	3.10	2.88	3.08	120600
2002-04-23	3.05	3.08	3.01	3.07	44800
2002-04-24	3.09	3.20	2.96	3.20	30300
2002-04-25	3.10	3.20	3.06	3.15	33500
2002-04-26	3.12	3.19	3.11	3.19	15500
2002-04-29	3.19	3.19	2.95	3.14	17600
2002-04-30	3.18	3.25	3.10	3.24	20200
2002-05-01	3.28	3.60	3.28	3.50	23400
2002-05-02	3.45	3.50	3.20	3.49	22000
2002-05-03	3.50	3.60	3.40	3.60	56700
2002-05-06	3.60	3.75	3.60	3.70	26200
2002-05-07	3.65	3.65	3.55	3.55	10600
2002-05-08	3.52	3.60	3.40	3.49	64500
2002-05-09	3.49	3.49	3.44	3.48	1100
2002-05-10	3.48	3.49	3.35	3.35	41400
2002-05-13	3.39	3.39	3.22	3.35	11200
2002-05-14	3.34	3.40	3.34	3.39	9200
2002-05-15	3.40	3.50	3.12	3.38	30200
2002-05-16	3.35	3.40	3.30	3.39	6500
2002-05-17	3.30	3.45	3.25	3.40	5000
2002-05-20	3.40	3.40	3.30	3.39	3000
2002-05-21	3.30	3.40	3.20	3.40	8700
2002-05-22	3.40	3.40	3.40	3.40	1000
2002-05-23	3.39	3.39	3.39	3.39	600
2002-05-24	3.39	3.39	3.25	3.25	3900
2002-05-28	3.30	3.35	3.12	3.25	13800
2002-05-29	3.30	3.30	3.16	3.25	1700
2002-05-30	3.25	3.25	3.05	3.09	9400
2002-05-31	3.00	3.05	2.80	3.05	10000
2002-06-03	3.05	3.10	3.00	3.09	6300
2002-06-04	3.09	3.10	3.02	3.09	4200
2002-06-05	3.08	3.10	2.77	3.10	12900
2002-06-06	3.00	3.09	3.00	3.09	1500
2002-06-07	3.08	3.10	2.95	3.05	3700
2002-06-10	3.04	3.10	2.83	3.10	4300
2002-06-11	3.02	3.03	2.74	3.03	30200
2002-06-12	2.93	3.00	2.60	3.00	34800
2002-06-13	2.90	2.90	2.70	2.85	17100
2002-06-14	2.75	2.85	2.52	2.85	23900
2002-06-17	2.95	2.95	2.80	2.90	3600
2002-06-18	2.80	2.80	2.59	2.59	47100
2002-06-19	2.65	2.65	2.50	2.54	82200
2002-06-20	2.54	2.61	2.53	2.61	9000
2002-06-21	2.55	2.55	2.40	2.40	37800
2002-06-24	2.36	2.49	2.35	2.43	27200
2002-06-25	2.43	2.45	2.33	2.45	6200
2002-06-26	2.44	2.45	2.44	2.44	2700
2002-06-27	2.44	2.44	2.40	2.40	12900
2002-06-28	2.40	2.40	2.15	2.40	45800
2002-07-01	2.40	2.50	2.40	2.40	20100
2002-07-02	2.41	2.41	2.41	2.41	2100
2002-07-03	2.41	2.41	1.99	2.15	73600
2002-07-05	2.10	2.20	2.00	2.20	6800
2002-07-08	2.19	2.35	2.19	2.26	11200
2002-07-09	2.26	2.26	2.21	2.25	1200
2002-07-10	2.20	2.20	2.20	2.20	1400
2002-07-11	2.10	2.25	2.01	2.25	6700
2002-07-12	2.25	2.26	2.25	2.26	300
2002-07-15	2.15	2.30	2.00	2.29	38400
2002-07-16	2.28	2.30	2.25	2.30	3000
2002-07-17	2.29	2.29	2.29	2.29	1000
2002-07-18	2.28	2.32	2.10	2.25	11900
2002-07-19	2.24	2.24	2.15	2.15	11100
2002-07-22	2.10	2.25	2.09	2.25	9200
2002-07-23	2.20	2.20	2.14	2.20	5400
2002-07-24	2.12	2.20	2.06	2.20	55200
2002-07-25	2.19	2.30	2.19	2.25	27500
2002-07-26	2.30	2.30	2.28	2.28	4600
2002-07-29	2.25	2.30	2.15	2.30	13200
2002-07-30	2.21	2.21	2.21	2.21	100
2002-07-31	2.21	2.40	2.21	2.40	8700
2002-08-01	2.40	2.40	2.29	2.29	1500
2002-08-02	2.20	2.44	2.20	2.25	11300
2002-08-05	2.16	2.25	1.97	2.02	25500
2002-08-06	2.02	2.05	2.01	2.05	1300
2002-08-07	2.15	2.15	2.01	2.10	4500
2002-08-08	2.10	2.20	1.97	2.04	8400
2002-08-09	1.96	2.00	1.96	2.00	6400
2002-08-12	2.00	2.10	1.97	2.10	9800
2002-08-13	2.09	2.09	1.90	1.94	7100
2002-08-14	1.85	1.98	1.85	1.95	26900
2002-08-15	2.00	2.10	2.00	2.07	9000
2002-08-16	2.20	2.20	2.09	2.09	3800
2002-08-19	2.07	2.07	2.07	2.07	12500
2002-08-20	2.20	2.23	2.06	2.06	4700
2002-08-21	2.06	2.15	2.00	2.15	20000
2002-08-22	2.05	2.35	1.95	2.25	20700
2002-08-23	2.20	2.21	1.90	2.20	11600
2002-08-26	2.19	2.19	2.05	2.05	1300
2002-08-27	2.05	2.05	2.05	2.05	300
2002-08-28	2.05	2.05	2.00	2.00	2100
2002-08-29	1.90	1.90	1.90	1.90	200
2002-08-30	2.08	2.08	2.08	2.08	100
2002-09-03	2.15	2.15	2.15	2.15	100
2002-09-04	2.00	2.07	1.95	2.07	3000
2002-09-05	2.06	2.06	1.95	1.99	1000
2002-09-06	1.98	1.98	1.97	1.98	8500
2002-09-09	1.98	1.98	1.98	1.98	300
2002-09-10	1.95	1.96	1.95	1.96	1700
2002-09-11	1.97	1.97	1.97	1.97	100
2002-09-12	1.91	1.96	1.85	1.96	13300
2002-09-13	1.96	1.97	1.96	1.96	1800
2002-09-16	1.90	1.90	1.80	1.90	6200
2002-09-17	1.90	1.90	1.90	1.90	500
2002-09-18	1.90	1.94	1.85	1.93	1600
2002-09-19	1.93	1.93	1.93	1.93	200
2002-09-20	1.92	1.92	1.70	1.81	5000
2002-09-23	1.71	1.71	1.61	1.70	4700
2002-09-24	1.67	1.70	1.60	1.60	7700
2002-09-25	1.52	1.59	1.52	1.59	4000
2002-09-26	1.62	1.64	1.54	1.64	5700
2002-09-27	1.65	1.70	1.63	1.63	3100
2002-09-30	1.61	1.65	1.61	1.65	600
2002-10-01	1.64	1.65	1.52	1.65	25000
2002-10-02	1.68	1.68	1.66	1.66	1800
2002-10-03	1.67	1.67	1.61	1.67	15200
2002-10-04	1.60	1.67	1.60	1.67	300
2002-10-07	1.65	1.65	1.55	1.60	17800
2002-10-08	1.53	1.65	1.47	1.48	32400
2002-10-09	1.46	1.46	1.25	1.40	35600
2002-10-10	1.31	1.34	1.25	1.30	34200
2002-10-11	1.25	1.28	1.15	1.23	99900
2002-10-14	1.30	1.30	1.21	1.25	4400
2002-10-15	1.25	1.25	1.21	1.25	16800
2002-10-16	1.25	1.25	1.22	1.23	18000
2002-10-17	1.25	1.25	1.25	1.25	24300
2002-10-18	1.25	1.30	1.25	1.25	55600
2002-10-21	1.25	1.25	1.21	1.25	3700
2002-10-22	1.25	1.30	1.25	1.30	9400
2002-10-23	1.30	1.30	1.20	1.30	5000
2002-10-24	1.30	1.44	1.23	1.44	176800
2002-10-25	1.49	1.50	1.39	1.50	40500
2002-10-28	1.52	1.60	1.40	1.56	3700
2002-10-29	1.59	1.59	1.51	1.58	5900
2002-10-30	1.58	1.59	1.50	1.59	15400
2002-10-31	1.59	1.59	1.55	1.57	3600
2002-11-01	1.55	1.60	1.42	1.59	65300
2002-11-04	1.60	1.65	1.60	1.63	13600
2002-11-05	1.61	1.61	1.50	1.54	11600
2002-11-06	1.53	1.57	1.53	1.53	2900
2002-11-07	1.53	1.53	1.50	1.50	26000
2002-11-08	1.54	1.54	1.43	1.51	9600
2002-11-11	1.61	1.61	1.43	1.55	18700
2002-11-12	1.55	1.60	1.55	1.60	11100
2002-11-13	1.60	1.60	1.55	1.55	8400
2002-11-14	1.55	1.62	1.49	1.62	10600
2002-11-15	1.61	1.65	1.59	1.65	8500
2002-11-18	1.68	1.68	1.55	1.61	6200
2002-11-19	1.61	1.61	1.55	1.55	2600
2002-11-20	1.51	1.55	1.51	1.55	11400
2002-11-21	1.54	1.62	1.50	1.51	40600
2002-11-22	1.55	1.70	1.53	1.70	12400
2002-11-25	1.65	1.67	1.55	1.62	42000
2002-11-26	1.65	1.65	1.50	1.61	17700
2002-11-27	1.65	1.69	1.57	1.68	26300
2002-11-29	1.67	1.70	1.65	1.68	2200
2002-12-02	1.69	1.70	1.46	1.67	41400
2002-12-03	1.68	1.70	1.40	1.60	68600
2002-12-04	1.61	1.61	1.50	1.59	24300
2002-12-05	1.59	1.60	1.51	1.60	20300
2002-12-06	1.55	1.57	1.50	1.57	16900
2002-12-09	1.54	1.54	1.31	1.38	26900
2002-12-10	1.38	1.47	1.31	1.47	19400
2002-12-11	1.49	1.49	1.45	1.46	14900
2002-12-12	1.46	1.46	1.35	1.40	14000
2002-12-13	1.40	1.40	1.40	1.40	500
2002-12-16	1.40	1.48	1.40	1.48	2400
2002-12-17	1.48	1.48	1.40	1.40	500
2002-12-18	1.47	1.48	1.40	1.47	10200
2002-12-19	1.47	1.47	1.47	1.47	900
2002-12-20	1.46	1.48	1.30	1.46	8900
2002-12-23	1.35	1.60	1.35	1.54	5400
2002-12-24	1.55	1.65	1.45	1.65	1600
2002-12-26	1.65	1.65	1.36	1.57	11100
2002-12-27	1.51	1.56	1.45	1.56	23200
2002-12-30	1.55	1.55	1.38	1.50	18300
2002-12-31	1.55	1.55	1.35	1.55	19200
2003-01-02	1.55	1.55	1.30	1.37	60100
2003-01-03	1.37	1.42	1.33	1.33	43600
2003-01-06	1.41	1.41	1.30	1.35	10000
2003-01-07	1.36	1.41	1.26	1.41	13800
2003-01-08	1.35	1.37	1.26	1.29	24700
2003-01-09	1.34	1.39	1.27	1.37	35600
2003-01-10	1.35	1.42	1.34	1.40	19700
2003-01-13	1.42	1.42	1.38	1.38	6100
2003-01-14	1.41	1.41	1.36	1.41	3200
2003-01-15	1.39	1.44	1.39	1.43	13400
2003-01-16	1.42	1.55	1.42	1.55	37300
2003-01-17	1.54	1.54	1.47	1.52	16000
2003-01-21	1.52	1.52	1.40	1.40	66700
2003-01-22	1.50	1.51	1.41	1.48	6100
2003-01-23	1.48	1.57	1.47	1.57	1900
2003-01-24	1.56	1.56	1.45	1.56	7800
2003-01-27	1.55	1.55	1.40	1.47	6100
2003-01-28	1.47	1.47	1.46	1.46	1200
2003-01-29	1.45	1.47	1.42	1.47	4200
2003-01-30	1.47	1.47	1.45	1.45	7000
2003-01-31	1.45	1.46	1.45	1.45	7200
2003-02-03	1.41	1.41	1.40	1.41	6100
2003-02-04	1.41	1.41	1.41	1.41	300
2003-02-05	1.41	1.41	1.41	1.41	300
2003-02-06	1.40	1.50	1.40	1.50	6900
2003-02-07	1.55	1.55	1.54	1.54	5400
2003-02-10	1.45	1.54	1.45	1.54	3200
2003-02-11	1.54	1.55	1.35	1.43	28800
2003-02-12	1.45	1.45	1.45	1.45	400
2003-02-13	1.44	1.50	1.40	1.45	11200
2003-02-18	1.45	1.45	1.45	1.45	600
2003-02-19	1.46	1.50	1.45	1.50	4300
2003-02-20	1.45	1.54	1.45	1.53	11500
2003-02-21	1.63	1.64	1.61	1.62	10200
2003-02-24	1.62	1.62	1.51	1.51	1300
2003-02-25	1.62	1.70	1.62	1.70	5600
2003-02-26	1.70	1.71	1.69	1.69	10800
2003-02-27	1.69	1.69	1.69	1.69	100
2003-02-28	1.71	1.76	1.71	1.76	4000
2003-03-03	1.79	2.15	1.79	1.97	82300
2003-03-04	1.95	1.98	1.75	1.90	65200
2003-03-05	1.82	1.98	1.61	1.90	35200
2003-03-06	1.91	1.95	1.80	1.91	5800
2003-03-07	1.90	1.94	1.71	1.94	23600
2003-03-10	1.90	1.90	1.79	1.88	7300
2003-03-11	1.90	1.90	1.84	1.85	13800
2003-03-12	1.73	1.84	1.73	1.84	6600
2003-03-13	1.83	1.88	1.75	1.88	15100
2003-03-14	1.88	1.88	1.85	1.88	9700
2003-03-17	1.88	1.88	1.76	1.84	5000
2003-03-18	1.84	1.84	1.83	1.84	2400
2003-03-19	1.74	1.79	1.66	1.79	1800
2003-03-20	1.79	1.79	1.75	1.79	6000
2003-03-21	1.79	1.87	1.79	1.87	1500
2003-03-24	1.86	1.86	1.80	1.80	2800
2003-03-25	1.79	1.80	1.60	1.79	8200
2003-03-26	1.79	1.79	1.78	1.78	4100
2003-03-27	1.78	1.99	1.78	1.97	14700
2003-03-28	1.97	2.00	1.90	1.96	9200
2003-03-31	2.02	2.02	1.95	1.99	3100
2003-04-01	1.90	1.95	1.81	1.95	4200
2003-04-02	1.95	2.01	1.95	2.00	42200
2003-04-03	2.00	2.07	2.00	2.06	17600
2003-04-04	2.16	2.16	1.90	2.07	7700
2003-04-07	2.07	2.08	2.07	2.08	2500
2003-04-08	2.08	2.10	2.08	2.10	3100
2003-04-09	2.09	2.10	2.09	2.10	1600
2003-04-10	2.09	2.09	2.09	2.09	2500
2003-04-11	2.09	2.09	2.09	2.09	100
2003-04-14	2.09	2.10	1.85	2.10	6600
2003-04-15	2.05	2.07	2.02	2.07	3300
2003-04-16	2.07	2.11	2.00	2.10	2000
2003-04-17	2.11	2.12	2.10	2.10	2800
2003-04-21	2.10	2.40	2.10	2.39	15300
2003-04-22	2.39	2.45	2.38	2.45	13600
2003-04-23	2.55	2.55	2.44	2.45	16200
2003-04-24	2.45	2.45	2.44	2.44	7500
2003-04-25	2.44	2.44	2.35	2.37	7900
2003-04-28	2.30	2.30	2.20	2.30	2600
2003-04-29	2.29	2.35	2.20	2.29	12400
2003-04-30	2.20	2.35	2.20	2.28	6900
2003-05-01	2.28	2.38	2.28	2.34	2200
2003-05-02	2.60	3.35	2.59	3.10	351000
2003-05-05	3.40	3.75	3.35	3.50	353400
2003-05-06	3.50	3.60	3.35	3.43	75900
2003-05-07	3.37	3.40	3.10	3.31	134100
2003-05-08	3.27	3.27	3.11	3.16	39000
2003-05-09	3.10	3.50	3.05	3.50	106100
2003-05-12	3.50	4.21	3.50	3.93	298200
2003-05-13	3.93	3.93	3.60	3.75	98900
2003-05-14	3.80	3.85	3.57	3.72	49800
2003-05-15	3.82	3.82	3.40	3.62	38200
2003-05-16	3.63	3.63	3.41	3.47	30300
2003-05-19	3.47	3.47	3.20	3.38	59000
2003-05-20	3.38	3.38	3.25	3.36	17100
2003-05-21	3.35	3.48	3.35	3.48	16400
2003-05-22	3.45	3.49	3.35	3.49	33300
2003-05-23	3.49	3.49	3.42	3.44	8700
2003-05-27	3.41	3.63	3.31	3.60	32700
2003-05-28	3.63	3.90	3.56	3.73	34900
2003-05-29	3.69	3.70	3.65	3.70	9500
2003-05-30	3.70	3.70	3.60	3.70	13800
2003-06-02	3.70	3.70	3.50	3.55	30700
2003-06-03	3.55	3.55	3.30	3.47	24800
2003-06-04	3.40	3.74	3.40	3.67	31100
2003-06-05	3.60	3.69	3.57	3.69	4400
2003-06-06	3.65	3.68	3.59	3.62	15200
2003-06-09	3.56	3.66	3.46	3.65	20500
2003-06-10	3.65	3.66	3.62	3.65	18000
2003-06-11	3.65	3.66	3.60	3.66	10800
2003-06-12	3.65	3.66	3.55	3.66	12400
2003-06-13	3.67	3.68	3.45	3.67	36400
2003-06-16	3.67	4.00	3.67	4.00	51400
2003-06-17	4.00	4.15	3.95	4.14	30900
2003-06-18	4.24	4.65	4.23	4.28	76700
2003-06-19	4.35	4.47	4.18	4.26	25200
2003-06-20	4.25	4.35	4.18	4.19	20600
2003-06-23	4.19	4.20	3.85	4.05	46200
2003-06-24	4.12	4.12	3.65	3.82	43500
2003-06-25	3.82	3.87	3.71	3.85	25600
2003-06-26	3.80	3.80	3.30	3.51	31700
2003-06-27	3.50	3.61	3.20	3.21	81000
2003-06-30	3.31	3.60	3.26	3.40	254000
2003-07-01	3.45	3.48	3.26	3.47	37600
2003-07-02	3.46	3.60	3.41	3.50	36300
2003-07-03	3.60	3.61	3.55	3.56	12600
2003-07-07	3.66	3.69	3.49	3.53	49900
2003-07-08	3.55	3.75	3.53	3.74	24900
2003-07-09	3.77	3.83	3.70	3.83	47500
2003-07-10	3.82	3.87	3.73	3.77	23500
2003-07-11	3.78	3.78	3.74	3.76	5800
2003-07-14	3.75	4.27	3.75	4.27	86000
2003-07-15	4.50	4.97	4.50	4.88	134500
2003-07-16	4.99	5.19	4.94	5.04	107900
2003-07-17	5.00	5.13	4.70	4.84	48000
2003-07-18	4.84	4.93	4.45	4.52	23100
2003-07-21	4.62	4.68	4.24	4.65	73200
2003-07-22	4.65	5.00	4.65	4.81	69400
2003-07-23	4.81	4.94	4.80	4.91	20000
2003-07-24	4.94	4.99	4.57	4.68	36300
2003-07-25	4.75	4.90	4.66	4.84	27400
2003-07-28	5.20	5.75	5.15	5.75	210800
2003-07-29	5.83	5.93	5.52	5.86	71100
2003-07-30	5.90	5.98	5.77	5.78	42900
2003-07-31	5.88	5.99	5.75	5.90	37000
2003-08-01	5.80	5.85	5.65	5.77	36800
2003-08-04	5.75	5.75	5.44	5.49	21300
2003-08-05	5.49	5.49	5.18	5.19	29500
2003-08-06	5.12	5.23	4.95	5.02	32100
2003-08-07	4.97	5.00	4.66	5.00	31600
2003-08-08	5.00	5.03	4.85	5.00	7800
2003-08-11	4.92	5.45	4.92	5.45	35100
2003-08-12	5.50	5.90	5.50	5.85	76700
2003-08-13	5.00	5.05	4.34	4.60	286400
2003-08-14	4.60	4.81	4.50	4.77	157000
2003-08-15	4.83	5.14	4.83	5.13	62700
2003-08-18	5.23	5.83	5.23	5.71	147500
2003-08-19	5.80	5.90	5.55	5.84	73300
2003-08-20	5.74	6.16	5.69	6.04	70500
2003-08-21	6.04	6.35	6.04	6.24	73800
2003-08-22	6.34	6.89	6.07	6.07	111100
2003-08-25	6.00	6.07	5.75	6.00	49800
2003-08-26	5.95	6.00	5.75	5.86	32400
2003-08-27	5.81	6.20	5.81	6.12	29600
2003-08-28	6.12	6.20	6.08	6.13	39700
2003-08-29	6.03	6.25	6.03	6.13	15700
2003-09-02	6.23	6.50	6.23	6.43	73100
2003-09-03	6.45	6.99	6.45	6.99	128000
2003-09-04	7.00	7.87	7.00	7.73	295300
2003-09-05	7.73	7.73	7.20	7.62	124400
2003-09-08	7.65	7.91	7.60	7.90	79500
2003-09-09	7.99	8.53	7.90	8.19	168500
2003-09-10	8.11	8.90	8.11	8.40	224200
2003-09-11	8.45	9.00	8.40	8.45	101000
2003-09-12	8.45	8.45	8.02	8.33	83900
2003-09-15	8.31	9.04	8.22	8.33	255900
2003-09-16	8.70	8.95	8.30	8.30	103800
2003-09-17	8.33	8.34	8.00	8.12	108100
2003-09-18	8.12	8.29	7.89	8.06	75200
2003-09-19	7.96	8.20	7.90	8.20	57500
2003-09-22	8.10	8.10	7.25	8.09	151900
2003-09-23	8.09	8.15	7.96	8.09	35900
2003-09-24	8.01	8.01	7.60	7.88	41600
2003-09-25	7.87	7.87	7.25	7.25	68600
2003-09-26	7.22	7.22	6.60	7.00	102900
2003-09-29	6.70	6.80	6.40	6.69	84700
2003-09-30	6.95	6.95	6.51	6.64	26400
2003-10-01	6.70	7.04	6.70	7.04	36800
2003-10-02	7.05	7.50	7.05	7.23	46800
2003-10-03	7.23	7.80	7.23	7.78	71100
2003-10-06	7.88	7.98	7.69	7.69	44600
2003-10-07	7.70	7.70	7.45	7.60	15700
2003-10-08	7.60	7.76	7.41	7.53	28200
2003-10-09	7.50	7.88	7.41	7.52	26200
2003-10-10	7.42	7.55	7.42	7.55	14200
2003-10-13	7.50	7.60	6.77	7.11	77300
2003-10-14	7.11	7.24	6.73	7.03	90600
2003-10-15	7.03	7.18	6.89	6.94	27700
2003-10-16	6.85	6.98	6.69	6.96	38500
2003-10-17	7.06	7.06	6.70	6.78	21100
2003-10-20	6.81	6.99	6.60	6.84	17400
2003-10-21	6.90	6.95	6.70	6.78	18000
2003-10-22	6.68	6.80	6.45	6.50	60800
2003-10-23	6.50	6.91	6.50	6.87	30100
2003-10-24	6.87	6.94	6.87	6.89	32800
2003-10-27	6.89	6.99	6.85	6.98	10700
2003-10-28	6.99	7.38	6.75	7.38	42900
2003-10-29	7.30	7.34	6.95	7.15	43100
2003-10-30	7.22	7.25	6.90	6.94	31500
2003-10-31	6.84	7.00	6.60	6.70	27000
2003-11-03	6.70	6.85	6.50	6.67	65900
2003-11-04	6.68	6.70	6.51	6.70	59300
2003-11-05	6.70	7.11	6.63	7.10	77200
2003-11-06	7.20	7.64	7.19	7.49	88100
2003-11-07	7.49	7.59	7.35	7.39	118500
2003-11-10	7.04	7.40	7.04	7.18	44700
2003-11-11	7.19	7.26	7.03	7.03	69700
2003-11-12	6.78	7.03	6.70	6.99	90100
2003-11-13	7.20	7.20	6.90	6.91	25600
2003-11-14	7.01	7.16	6.50	6.50	42800
2003-11-17	6.40	6.50	6.22	6.49	61200
2003-11-18	6.55	6.71	6.55	6.63	51500
2003-11-19	6.70	6.88	6.70	6.80	99800
2003-11-20	6.80	6.81	6.70	6.79	37500
2003-11-21	6.89	6.98	6.80	6.95	55000
2003-11-24	7.05	7.30	6.85	7.00	69200
2003-11-25	7.00	7.22	6.99	7.19	31800
2003-11-26	7.25	7.29	7.15	7.20	13500
2003-11-28	7.10	7.35	7.10	7.25	14800
2003-12-01	7.35	7.59	7.30	7.37	41500
2003-12-02	7.38	7.38	7.10	7.12	32500
2003-12-03	7.02	7.20	7.02	7.20	26200
2003-12-04	7.15	7.24	6.85	6.99	49800
2003-12-05	6.99	7.01	6.90	6.95	20700
2003-12-08	7.05	7.21	7.00	7.21	30900
2003-12-09	7.22	7.22	7.01	7.05	34600
2003-12-10	6.99	6.99	6.68	6.77	31700
2003-12-11	6.85	6.96	6.80	6.96	23800
2003-12-12	6.97	6.97	6.77	6.80	22100
2003-12-15	6.80	6.94	6.50	6.54	43800
2003-12-16	6.64	6.72	6.59	6.72	14700
2003-12-17	6.73	6.73	6.50	6.50	19700
2003-12-18	6.50	6.70	6.49	6.67	51500
2003-12-19	6.67	6.67	6.52	6.67	14500
2003-12-22	6.73	6.73	6.59	6.71	6600
2003-12-23	6.73	6.75	6.62	6.75	20400
2003-12-24	6.75	6.91	6.75	6.91	23000
2003-12-26	6.90	6.91	6.80	6.83	16500
2003-12-29	6.76	6.83	6.63	6.72	15800
2003-12-30	6.77	6.89	6.72	6.82	15600
2003-12-31	6.80	6.86	6.65	6.66	36300
2004-01-02	6.66	6.81	6.60	6.61	24300
2004-01-05	6.60	6.76	6.49	6.64	18000
2004-01-06	6.64	7.35	6.64	7.35	94600
2004-01-07	7.30	7.45	7.30	7.40	65400
2004-01-08	7.45	7.45	7.27	7.36	16600
2004-01-09	7.30	7.40	7.10	7.10	22000
2004-01-12	7.20	7.39	7.15	7.35	16200
2004-01-13	7.30	7.34	7.10	7.21	17900
2004-01-14	7.21	7.29	7.15	7.18	22100
2004-01-15	7.28	7.28	7.11	7.17	15600
2004-01-16	7.21	7.30	7.18	7.30	18300
2004-01-20	7.40	7.95	7.32	7.95	62100
2004-01-21	7.95	8.00	7.65	7.80	54900
2004-01-22	7.60	7.60	7.39	7.48	27200
2004-01-23	7.55	7.55	7.32	7.45	11000
2004-01-26	7.50	7.56	7.48	7.52	24000
2004-01-27	7.60	7.65	7.45	7.48	23300
2004-01-28	7.53	7.56	7.15	7.30	36700
2004-01-29	7.40	7.48	7.15	7.35	23400
2004-01-30	7.35	7.40	7.25	7.29	12000
2004-02-02	7.30	7.40	7.30	7.30	31300
2004-02-03	7.30	7.54	7.30	7.37	30500
2004-02-04	7.40	7.50	7.16	7.25	25600
2004-02-05	7.35	7.40	6.90	7.08	25500
2004-02-06	7.00	7.05	6.75	6.93	28800
2004-02-09	7.00	7.05	6.90	6.99	12300
2004-02-10	7.09	7.14	7.01	7.06	13300
2004-02-11	7.10	7.19	6.74	6.99	50400
2004-02-12	7.04	7.04	6.86	6.88	15800
2004-02-13	6.89	6.90	6.60	6.81	18300
2004-02-17	6.40	6.67	6.40	6.49	42900
2004-02-18	6.40	6.40	5.75	5.85	133400
2004-02-19	5.85	5.87	5.56	5.62	79900
2004-02-20	5.57	5.73	5.56	5.63	28900
2004-02-23	5.68	5.75	5.60	5.68	30500
2004-02-24	5.68	5.69	5.55	5.61	29800
2004-02-25	5.70	6.00	5.65	6.00	31800
2004-02-26	5.95	6.15	5.93	6.14	25700
2004-02-27	6.08	6.20	6.08	6.16	27600
2004-03-01	6.25	6.25	6.17	6.24	19400
2004-03-02	6.25	6.28	5.97	6.11	33300
2004-03-03	6.03	6.03	5.45	5.74	97900
2004-03-04	5.82	5.82	5.57	5.69	23000
2004-03-05	5.70	5.79	5.62	5.71	21800
2004-03-08	5.73	5.73	5.27	5.33	25800
2004-03-09	5.35	5.64	5.35	5.51	71800
2004-03-10	5.55	5.60	5.22	5.22	30000
2004-03-11	5.22	5.65	5.16	5.19	64400
2004-03-12	5.29	5.51	5.29	5.51	31700
2004-03-15	5.41	5.45	5.36	5.38	60400
2004-03-16	5.28	5.38	4.79	4.97	148000
2004-03-17	5.07	5.25	4.97	5.17	29400
2004-03-18	5.23	5.23	4.92	5.16	13400
2004-03-19	5.16	5.64	4.95	5.13	55200
2004-03-22	5.03	5.03	4.72	4.99	22800
2004-03-23	5.09	5.18	4.90	5.05	16400
2004-03-24	5.05	5.06	4.80	4.88	27700
2004-03-25	4.98	5.15	4.94	5.15	15300
2004-03-26	5.20	5.27	5.10	5.20	8100
2004-03-29	5.28	5.36	5.25	5.35	20900
2004-03-30	5.38	5.38	5.10	5.15	9400
2004-03-31	5.25	5.28	5.02	5.28	14200
2004-04-01	5.25	5.25	5.18	5.25	11300
2004-04-02	5.50	5.65	5.22	5.32	32500
2004-04-05	5.60	5.60	5.33	5.50	26000
2004-04-06	5.55	5.59	5.45	5.45	13100
2004-04-07	5.45	5.45	5.27	5.28	6300
2004-04-08	5.38	5.50	5.36	5.39	15300
2004-04-12	5.10	5.42	5.10	5.29	20600
2004-04-13	5.28	5.30	5.21	5.27	13800
2004-04-14	5.21	5.40	5.21	5.36	20200
2004-04-15	5.38	5.46	5.25	5.34	23500
2004-04-16	5.33	5.56	5.33	5.48	8100
2004-04-19	5.46	5.58	5.42	5.56	9200
2004-04-20	5.56	5.64	5.41	5.41	18300
2004-04-21	5.40	5.50	5.30	5.50	6400
2004-04-22	5.60	5.65	5.50	5.64	12200
2004-04-23	5.70	5.75	5.55	5.62	21100
2004-04-26	5.52	5.65	5.51	5.54	13000
2004-04-27	5.50	5.60	5.37	5.41	29800
2004-04-28	5.31	5.31	5.10	5.28	37500
2004-04-29	5.38	5.40	4.93	5.15	32000
2004-04-30	5.05	5.09	4.90	5.01	62600
2004-05-03	4.95	5.35	4.95	5.30	38000
2004-05-04	5.30	5.50	5.27	5.49	28400
2004-05-05	5.45	5.49	5.34	5.43	25000
2004-05-06	5.48	5.48	5.33	5.40	11000
2004-05-07	5.48	5.51	5.41	5.45	34600
2004-05-10	5.50	5.50	5.33	5.46	13400
2004-05-11	5.49	5.55	5.38	5.52	30200
2004-05-12	5.48	5.55	5.34	5.43	11000
2004-05-13	5.40	5.48	5.35	5.36	8900
2004-05-14	5.35	5.45	5.20	5.32	31500
2004-05-17	5.25	5.35	5.10	5.29	45200
2004-05-18	5.25	5.26	5.03	5.19	38100
2004-05-19	5.19	5.23	5.08	5.09	60800
2004-05-20	5.09	6.38	5.07	6.18	76400
2004-05-21	6.19	7.10	6.15	6.52	333100
2004-05-24	6.53	6.53	6.20	6.29	36100
2004-05-25	6.26	6.26	5.81	6.10	63500
2004-05-26	6.05	6.10	5.94	6.02	27500
2004-05-27	6.04	6.04	5.95	6.03	35400
2004-05-28	6.05	6.23	5.92	6.20	58500
2004-06-01	6.30	6.65	6.30	6.48	55700
2004-06-02	6.50	6.70	6.45	6.47	29800
2004-06-03	6.47	6.60	6.45	6.46	19000
2004-06-04	6.45	6.59	6.30	6.34	10800
2004-06-07	6.44	6.60	6.36	6.56	13900
2004-06-08	6.50	6.60	6.50	6.53	38300
2004-06-09	6.45	6.59	6.34	6.41	12000
2004-06-10	6.57	6.57	6.33	6.42	31700
2004-06-14	6.50	6.50	6.22	6.40	79900
2004-06-15	6.40	6.53	6.32	6.34	44200
2004-06-16	6.38	6.38	6.32	6.37	24300
2004-06-17	6.36	6.42	6.26	6.30	39000
2004-06-18	6.35	6.40	6.20	6.20	46700
2004-06-21	6.20	6.28	6.10	6.19	11600
2004-06-22	6.19	6.52	6.18	6.50	24900
2004-06-23	6.53	6.58	6.40	6.45	38000
2004-06-24	6.40	6.58	6.35	6.42	26500
2004-06-25	6.40	6.61	6.27	6.60	44600
2004-06-28	6.60	6.71	6.55	6.61	37700
2004-06-29	6.60	6.69	6.40	6.58	34300
2004-06-30	6.65	6.75	6.65	6.70	36900
2004-07-01	6.71	6.71	6.51	6.59	27400
2004-07-02	6.59	6.70	6.50	6.68	12900
2004-07-06	6.58	6.60	6.34	6.50	42800
2004-07-07	6.50	6.50	6.34	6.40	14900
2004-07-08	6.30	6.40	6.20	6.21	17600
2004-07-09	6.30	6.40	6.29	6.32	16100
2004-07-12	6.31	6.31	6.11	6.16	10300
2004-07-13	6.10	6.11	6.01	6.03	10100
2004-07-14	6.02	6.10	6.00	6.01	7500
2004-07-15	6.10	6.20	6.02	6.05	24800
2004-07-16	6.08	6.14	6.05	6.06	13100
2004-07-19	6.10	6.18	6.10	6.17	12000
2004-07-20	6.27	6.27	6.18	6.24	49400
2004-07-21	6.25	6.27	6.17	6.20	39100
2004-07-22	6.14	6.15	5.90	6.09	128400
2004-07-23	6.06	6.07	5.96	5.98	20200
2004-07-26	6.01	6.02	5.90	5.91	18800
2004-07-27	5.91	6.05	5.91	6.05	13000
2004-07-28	5.97	6.25	5.97	6.20	40500
2004-07-29	6.25	6.27	6.17	6.27	10700
2004-07-30	6.29	6.29	6.10	6.26	19000
2004-08-02	6.36	6.45	6.28	6.41	45100
2004-08-03	6.40	6.47	6.21	6.43	26800
2004-08-04	6.43	6.45	6.21	6.29	11900
2004-08-05	6.26	6.30	6.04	6.05	16200
2004-08-06	5.95	6.09	5.75	6.09	90300
2004-08-09	6.15	6.15	5.92	6.04	18600
2004-08-10	6.05	6.30	6.05	6.26	10300
2004-08-11	6.23	6.24	6.12	6.22	19400
2004-08-12	6.19	6.19	5.80	5.85	18600
2004-08-13	5.95	6.05	5.95	5.95	3900
2004-08-16	5.95	6.12	5.95	6.08	8400
2004-08-17	6.00	6.00	5.74	5.91	24800
2004-08-18	5.91	5.92	5.60	5.73	11500
2004-08-19	5.72	5.74	5.59	5.64	10800
2004-08-20	5.60	5.60	5.40	5.44	16900
2004-08-23	5.35	5.45	5.28	5.32	16600
2004-08-24	5.30	5.47	5.21	5.47	7400
2004-08-25	5.49	5.59	5.47	5.59	7900
2004-08-26	5.65	5.65	5.47	5.49	9300
2004-08-27	5.41	5.59	5.41	5.58	11400
2004-08-30	5.58	6.05	5.58	6.00	15500
2004-08-31	6.10	6.10	5.75	5.79	6800
2004-09-01	5.79	5.98	5.71	5.77	7600
2004-09-02	5.83	5.95	5.83	5.88	2800
2004-09-03	5.91	5.98	5.87	5.90	15800
2004-09-07	5.90	6.16	5.90	6.00	13900
2004-09-08	6.00	6.08	5.96	5.96	7300
2004-09-09	5.94	6.25	5.88	6.25	30700
2004-09-10	6.15	6.15	6.05	6.14	15500
2004-09-13	6.15	6.20	6.05	6.11	4400
2004-09-14	6.05	6.12	5.98	6.10	21500
2004-09-15	6.00	6.09	5.91	6.08	26300
2004-09-16	6.15	6.15	6.00	6.04	13800
2004-09-17	6.10	6.10	5.95	6.01	30500
2004-09-20	6.01	6.01	5.92	5.98	6700
2004-09-21	6.05	6.13	6.05	6.09	5300
2004-09-22	6.04	6.04	5.88	5.89	9600
2004-09-23	5.85	5.89	5.74	5.77	16300
2004-09-24	5.77	5.88	5.77	5.83	23000
2004-09-27	5.80	5.80	5.58	5.62	7700
2004-09-28	5.62	5.80	5.60	5.61	10400
2004-09-29	5.60	5.70	5.60	5.65	12900
2004-09-30	5.60	5.75	5.60	5.66	10000
2004-10-01	5.75	5.98	5.72	5.94	13300
2004-10-04	6.00	6.07	5.75	5.92	8600
2004-10-05	5.90	5.91	5.80	5.84	3300
2004-10-06	5.80	6.05	5.80	6.05	7800
2004-10-07	6.00	6.02	5.76	5.81	3400
2004-10-08	5.81	5.81	5.69	5.70	5700
2004-10-11	5.30	5.70	5.30	5.65	19700
2004-10-12	5.65	5.84	5.65	5.74	5500
2004-10-13	5.84	6.04	5.71	6.00	14800
2004-10-14	5.97	5.97	5.67	5.69	11500
2004-10-15	5.69	5.85	5.69	5.78	7600
2004-10-18	5.75	5.76	5.70	5.76	8100
2004-10-19	5.80	5.90	5.79	5.89	20100
2004-10-20	5.79	5.96	5.78	5.93	9500
2004-10-21	5.99	6.09	5.90	6.05	4200
2004-10-22	5.95	6.09	5.91	5.95	9000
2004-10-25	5.90	5.94	5.80	5.90	4300
2004-10-26	5.90	6.08	5.88	6.00	9300
2004-10-27	5.95	6.01	5.90	6.01	17800
2004-10-28	6.00	6.15	6.00	6.12	9700
2004-10-29	6.12	6.27	6.10	6.19	10900
2004-11-01	6.09	6.21	6.08	6.21	7200
2004-11-02	6.15	6.24	6.10	6.12	13000
2004-11-03	6.22	6.36	6.22	6.30	11800
2004-11-04	6.30	6.45	6.30	6.42	13000
2004-11-05	6.46	6.54	6.30	6.48	10900
2004-11-08	6.38	6.45	6.30	6.44	12900
2004-11-09	6.34	6.45	5.89	6.19	96400
2004-11-10	6.50	6.63	6.40	6.54	32300
2004-11-11	6.44	6.60	6.39	6.48	15000
2004-11-12	6.40	6.50	6.00	6.30	46000
2004-11-15	6.20	6.22	6.08	6.20	18000
2004-11-16	6.10	6.24	6.10	6.20	16800
2004-11-17	6.20	6.35	6.19	6.24	43500
2004-11-18	6.21	6.25	6.15	6.16	27700
2004-11-19	6.11	6.27	6.00	6.15	11500
2004-11-22	6.15	6.40	6.15	6.40	21400
2004-11-23	6.45	6.62	6.44	6.55	17300
2004-11-24	6.60	6.98	6.60	6.81	27400
2004-11-26	6.90	6.95	6.83	6.88	24100
2004-11-29	6.98	6.98	6.82	6.94	22300
2004-11-30	6.87	6.93	6.87	6.90	39800
2004-12-01	6.85	7.17	6.85	7.17	40400
2004-12-02	7.07	7.20	7.00	7.15	15700
2004-12-03	7.25	7.30	7.18	7.21	19900
2004-12-06	7.21	7.21	7.11	7.15	26100
2004-12-07	7.14	7.27	7.06	7.12	27900
2004-12-08	7.11	7.15	6.97	7.15	26600
2004-12-09	7.07	7.15	7.04	7.04	16600
2004-12-10	7.04	7.20	7.00	7.13	11200
2004-12-13	7.10	7.20	7.01	7.19	19900
2004-12-14	7.21	7.22	7.13	7.18	14800
2004-12-15	7.15	7.15	7.07	7.15	6100
2004-12-16	7.08	7.13	6.96	7.13	11800
2004-12-17	7.13	7.13	6.99	7.04	19400
2004-12-20	7.08	7.11	7.00	7.09	9700
2004-12-21	7.14	7.17	7.06	7.07	9300
2004-12-22	7.02	7.20	7.02	7.10	13100
2004-12-23	7.18	7.20	7.12	7.14	21600
2004-12-27	7.12	7.16	7.10	7.10	7500
2004-12-28	7.10	7.20	7.10	7.19	6900
2004-12-29	7.12	7.24	7.12	7.20	13900
2004-12-30	7.25	7.45	7.25	7.31	14000
2004-12-31	7.31	7.41	7.29	7.34	67000
2005-01-03	7.40	7.46	7.34	7.38	68400
2005-01-04	7.40	7.70	7.40	7.60	51400
2005-01-05	7.65	7.66	7.46	7.49	10700
2005-01-06	7.51	7.62	7.40	7.53	19800
2005-01-07	7.55	7.55	7.10	7.11	39900
2005-01-10	7.10	7.10	6.97	7.03	32000
2005-01-11	7.01	7.14	6.95	7.14	35800
2005-01-12	7.10	7.14	6.82	7.14	71400
2005-01-13	7.14	7.14	6.90	6.95	18000
2005-01-14	7.00	7.08	6.90	7.06	28200
2005-01-18	7.10	7.16	7.03	7.15	24100
2005-01-19	7.13	7.16	6.95	7.16	24000
2005-01-20	7.06	7.12	6.97	7.01	24700
2005-01-21	7.01	7.07	6.80	6.85	16300
2005-01-24	6.90	6.95	6.66	6.73	16800
2005-01-25	6.73	6.83	6.69	6.76	6400
2005-01-26	6.86	6.87	6.76	6.83	9100
2005-01-27	6.84	6.94	6.81	6.86	7800
2005-01-28	6.89	6.89	6.75	6.77	8300
2005-01-31	6.67	6.80	6.67	6.79	26400
2005-02-01	6.80	6.88	6.75	6.84	19900
2005-02-02	6.74	6.85	6.69	6.84	19900
2005-02-03	6.85	6.85	6.75	6.82	43800
2005-02-04	6.72	6.73	6.40	6.67	54800
2005-02-07	6.65	6.75	6.65	6.75	16100
2005-02-08	6.74	6.79	6.71	6.79	19100
2005-02-09	6.85	6.98	6.72	6.72	44100
2005-02-10	6.73	6.73	6.50	6.59	19000
2005-02-11	6.61	6.67	6.58	6.66	10500
2005-02-14	6.68	6.70	6.55	6.60	10500
2005-02-15	6.59	6.63	6.59	6.61	8900
2005-02-16	6.51	6.59	6.49	6.58	18500
2005-02-17	6.50	6.53	6.49	6.51	22700
2005-02-18	6.49	6.90	6.48	6.87	30800
2005-02-22	6.55	6.55	6.10	6.23	99900
2005-02-23	6.25	6.25	6.10	6.17	44500
2005-02-24	6.20	6.20	6.11	6.17	17300
2005-02-25	6.17	6.29	6.17	6.28	25000
2005-02-28	6.29	6.31	6.21	6.25	62100
2005-03-01	6.25	6.29	6.20	6.28	52100
2005-03-02	6.26	6.27	6.10	6.10	9000
2005-03-03	6.16	6.28	6.15	6.26	18600
2005-03-04	6.28	6.29	6.00	6.14	36300
2005-03-07	6.14	6.22	6.00	6.14	23700
2005-03-08	6.15	6.15	6.00	6.02	21100
2005-03-09	5.92	5.97	5.67	5.83	40900
2005-03-10	5.82	5.87	5.41	5.45	17600
2005-03-11	5.47	5.50	5.31	5.43	27700
2005-03-14	5.42	5.44	5.22	5.35	47200
2005-03-15	5.25	5.35	5.16	5.34	19100
2005-03-16	5.24	5.25	5.15	5.16	5100
2005-03-17	5.20	5.46	5.19	5.44	23200
2005-03-18	5.46	5.47	5.26	5.47	37800
2005-03-21	5.57	5.57	5.38	5.42	1800
2005-03-22	5.41	5.44	5.40	5.40	9500
2005-03-23	5.40	5.66	5.40	5.62	14700
2005-03-24	5.69	5.70	5.57	5.59	12500
2005-03-28	5.65	5.67	5.02	5.38	46400
2005-03-29	5.35	5.45	5.30	5.31	31500
2005-03-30	5.30	5.32	5.25	5.30	26600
2005-03-31	5.20	5.45	5.20	5.44	37700
2005-04-01	5.54	5.61	5.35	5.60	27800
2005-04-04	5.59	5.64	5.52	5.60	11500
2005-04-05	5.59	5.66	5.54	5.66	13900
2005-04-06	5.65	5.69	5.64	5.68	7400
2005-04-07	5.65	5.70	5.57	5.68	12500
2005-04-08	5.69	5.71	5.56	5.60	14300
2005-04-11	5.59	5.64	5.53	5.58	8000
2005-04-12	5.59	5.63	5.55	5.60	3100
2005-04-13	5.60	5.67	5.55	5.60	13300
2005-04-14	6.50	7.60	6.50	6.92	537600
2005-04-15	6.85	7.19	6.80	7.02	67700
2005-04-18	7.02	7.25	7.02	7.19	33100
2005-04-19	7.20	7.34	7.18	7.28	57600
2005-04-20	7.30	7.30	6.95	6.99	37700
2005-04-21	7.09	7.18	7.03	7.16	36900
2005-04-22	7.25	7.27	7.11	7.16	59300
2005-04-25	7.06	7.49	7.06	7.40	65800
2005-04-26	7.41	7.43	7.25	7.25	32800
2005-04-27	7.20	7.29	7.10	7.16	11800
2005-04-28	7.10	7.19	7.00	7.05	22800
2005-04-29	7.07	7.46	7.07	7.26	39600
2005-05-02	7.16	7.30	7.11	7.30	22800
2005-05-03	7.30	7.41	7.26	7.31	26300
2005-05-04	7.33	7.37	7.18	7.27	23600
2005-05-05	7.20	7.29	7.20	7.26	16600
2005-05-06	7.36	7.39	7.26	7.26	13700
2005-05-09	7.20	7.33	7.20	7.30	48600
2005-05-10	7.30	7.84	7.27	7.68	149300
2005-05-11	6.00	6.00	5.15	5.66	312600
2005-05-12	5.75	5.95	5.65	5.90	75300
2005-05-13	5.92	6.00	5.60	5.60	34500
2005-05-16	5.70	6.24	5.70	6.21	94700
2005-05-17	6.25	6.38	6.18	6.24	42400
2005-05-18	6.30	6.53	6.28	6.40	45100
2005-05-19	6.41	6.78	6.40	6.70	68400
2005-05-20	6.70	7.12	6.70	6.87	60100
2005-05-23	6.95	7.05	6.85	6.95	57000
2005-05-24	6.97	6.97	6.75	6.86	19400
2005-05-25	6.85	6.85	6.59	6.73	7400
2005-05-26	6.67	6.70	6.45	6.60	27700
2005-05-27	6.60	6.72	6.37	6.69	11400
2005-05-31	6.69	6.77	6.37	6.37	31500
2005-06-01	6.27	6.47	6.22	6.43	29300
2005-06-02	6.40	6.91	6.40	6.81	29100
2005-06-03	6.90	6.90	6.56	6.62	19400
2005-06-06	6.55	6.82	6.55	6.77	17000
2005-06-07	6.80	6.85	6.71	6.76	64800
2005-06-08	6.81	6.85	6.75	6.75	18200
2005-06-09	6.75	6.80	6.65	6.75	17200
2005-06-10	6.76	6.76	6.61	6.75	10300
2005-06-13	6.75	6.78	6.34	6.56	31300
2005-06-14	6.46	6.80	6.46	6.74	27200
2005-06-15	6.80	6.89	6.76	6.85	21300
2005-06-16	6.90	7.00	6.68	6.93	24400
2005-06-17	7.00	7.13	6.95	7.06	53600
2005-06-20	7.10	7.10	6.96	6.96	16000
2005-06-21	7.04	7.14	6.96	6.97	19100
2005-06-22	6.96	7.01	6.91	6.98	28700
2005-06-23	6.92	6.92	6.60	6.62	23800
2005-06-24	6.55	6.90	6.53	6.90	90100
2005-06-27	6.85	6.85	6.68	6.80	51500
2005-06-28	6.80	6.80	6.56	6.70	49000
2005-06-29	6.71	6.79	6.65	6.70	65400
2005-06-30	6.75	6.80	6.68	6.72	82000
2005-07-01	6.77	6.77	6.22	6.51	31200
2005-07-05	6.51	6.80	6.51	6.80	13700
2005-07-06	6.80	7.00	6.60	6.95	49000
2005-07-07	6.85	6.97	6.74	6.97	9400
2005-07-08	6.97	7.20	6.97	7.17	39700
2005-07-11	7.20	7.50	7.14	7.20	73000
2005-07-12	7.21	7.25	7.04	7.08	23400
2005-07-13	7.01	7.19	7.01	7.09	21600
2005-07-14	7.10	7.14	6.75	6.79	28000
2005-07-15	6.89	6.99	6.84	6.89	30300
2005-07-18	6.90	6.98	6.81	6.86	18500
2005-07-19	6.90	7.06	6.90	6.99	19800
2005-07-20	6.90	7.00	6.73	7.00	18200
2005-07-21	7.00	7.04	6.78	7.01	42900
2005-07-22	7.00	7.13	6.97	7.07	32100
2005-07-25	7.04	7.14	7.00	7.10	18500
2005-07-26	7.14	7.14	7.05	7.11	15900
2005-07-27	7.11	7.15	7.10	7.11	34600
2005-07-28	7.10	7.15	6.99	7.15	23000
2005-07-29	7.13	7.20	6.95	6.96	17200
2005-08-01	7.04	7.09	6.96	6.99	39200
2005-08-02	7.03	7.21	7.00	7.11	25900
2005-08-03	7.11	7.11	7.04	7.06	18000
2005-08-04	7.00	7.04	6.99	6.99	41100
2005-08-05	6.99	7.06	6.90	6.90	45000
2005-08-08	6.98	7.02	6.87	6.92	15400
2005-08-09	7.00	7.02	6.90	7.00	8400
2005-08-10	7.02	7.02	6.90	6.90	18200
2005-08-11	6.89	7.06	6.89	7.01	11800
2005-08-12	6.99	6.99	6.81	6.82	24700
2005-08-15	6.81	7.09	6.80	7.08	76900
2005-08-16	7.01	7.01	6.91	6.96	12800
2005-08-17	6.91	6.99	6.90	6.91	14500
2005-08-18	6.90	6.98	6.90	6.91	8700
2005-08-19	6.91	6.99	6.88	6.88	11400
2005-08-22	6.97	6.98	6.83	6.88	14800
2005-08-23	6.89	6.90	6.83	6.89	5200
2005-08-24	6.80	6.99	6.71	6.95	20200
2005-08-25	6.96	6.96	6.85	6.91	5100
2005-08-26	6.85	6.91	6.71	6.83	12200
2005-08-29	6.81	6.94	6.80	6.94	6900
2005-08-30	6.85	6.90	6.81	6.89	3700
2005-08-31	6.88	6.99	6.81	6.97	15700
2005-09-01	6.97	6.97	6.84	6.89	8400
2005-09-02	6.81	6.97	6.81	6.91	5600
2005-09-06	6.91	7.00	6.91	7.00	11200
2005-09-07	6.99	7.00	6.94	7.00	5500
2005-09-08	6.90	7.00	6.85	7.00	7900
2005-09-09	6.99	7.09	6.93	7.07	32700
2005-09-12	7.09	7.48	7.07	7.34	57100
2005-09-13	7.41	7.50	7.30	7.30	26700
2005-09-14	7.31	7.45	7.27	7.29	23800
2005-09-15	7.30	7.35	7.22	7.26	13200
2005-09-16	7.35	7.41	7.33	7.40	60300
2005-09-19	7.39	7.39	7.20	7.26	32600
2005-09-20	7.28	7.28	7.16	7.20	48400
2005-09-21	7.16	7.29	7.10	7.26	51900
2005-09-22	7.30	7.30	7.21	7.26	13300
2005-09-23	7.20	7.25	7.16	7.24	17100
2005-09-26	7.29	7.32	7.17	7.22	13100
2005-09-27	7.17	7.21	7.15	7.16	13300
2005-09-28	7.15	7.16	7.01	7.07	29900
2005-09-29	7.12	7.12	6.90	7.00	32100
2005-09-30	7.04	7.11	6.90	7.04	36700
2005-10-03	7.09	7.13	7.00	7.04	18800
2005-10-04	7.06	7.35	7.06	7.35	46900
2005-10-05	7.29	7.29	7.00	7.06	23100
2005-10-06	6.97	6.97	6.82	6.88	20400
2005-10-07	6.98	7.10	6.95	6.95	12300
2005-10-10	6.90	7.10	6.90	7.04	23500
2005-10-11	7.05	7.10	6.95	7.04	26500
2005-10-12	6.98	7.09	6.95	7.02	9500
2005-10-13	6.95	7.12	6.91	7.07	8600
2005-10-14	7.10	7.24	7.02	7.24	5800
2005-10-17	7.18	7.27	7.11	7.26	10600
2005-10-18	7.30	7.35	7.16	7.16	15800
2005-10-19	7.08	7.20	6.97	7.20	11300
2005-10-20	7.15	7.15	6.93	6.93	6100
2005-10-21	6.90	7.10	6.90	7.06	19900
2005-10-24	7.15	7.22	7.10	7.16	8000
2005-10-25	7.16	7.16	7.01	7.09	9900
2005-10-26	7.14	7.18	7.01	7.09	5500
2005-10-27	7.05	7.10	6.96	7.04	5700
2005-10-28	7.14	7.19	7.02	7.02	8200
2005-10-31	7.07	7.20	7.00	7.15	38700
2005-11-01	7.10	7.15	6.85	6.91	17700
2005-11-02	6.98	7.11	6.98	7.10	22700
2005-11-03	7.10	7.16	7.01	7.11	25400
2005-11-04	7.12	7.12	7.01	7.05	2900
2005-11-07	7.10	7.13	7.05	7.08	12000
2005-11-08	7.00	7.06	6.95	7.05	14900
2005-11-09	7.06	7.10	6.85	7.05	17300
2005-11-10	7.05	7.13	6.95	7.10	19900
2005-11-11	7.00	7.10	7.00	7.09	8700
2005-11-14	7.10	7.10	6.75	6.83	33000
2005-11-15	6.70	6.82	6.20	6.58	47200
2005-11-16	6.48	6.57	6.13	6.26	63100
2005-11-17	6.36	6.40	5.75	6.12	60000
2005-11-18	6.10	6.12	5.75	5.79	159500
2005-11-21	5.80	5.85	5.75	5.79	21200
2005-11-22	5.79	5.85	5.68	5.79	22900
2005-11-23	5.88	5.90	5.77	5.87	44400
2005-11-25	5.97	5.98	5.79	5.79	9700
2005-11-28	5.69	5.79	5.65	5.68	31900
2005-11-29	5.65	5.80	5.62	5.65	11300
2005-11-30	5.65	5.92	5.65	5.92	44500
2005-12-01	6.00	6.35	5.94	6.01	59300
2005-12-02	6.01	6.09	5.81	6.02	20800
2005-12-05	6.04	6.44	6.01	6.25	29100
2005-12-06	6.35	6.53	6.35	6.40	25000
2005-12-07	6.40	6.40	6.17	6.26	28500
2005-12-08	6.30	6.33	6.01	6.02	44500
2005-12-09	6.10	6.34	6.05	6.20	66500
2005-12-12	6.15	6.39	6.15	6.30	45500
2005-12-13	6.31	6.44	6.30	6.31	19400
2005-12-14	6.35	6.44	6.30	6.31	15500
2005-12-15	6.31	6.36	6.25	6.31	20200
2005-12-16	6.31	6.43	6.30	6.41	74200
2005-12-19	6.38	6.54	6.21	6.29	27500
2005-12-20	6.23	6.32	6.16	6.27	12400
2005-12-21	6.30	6.37	6.26	6.26	10200
2005-12-22	6.30	6.34	6.09	6.18	25300
2005-12-23	6.22	6.33	6.12	6.30	9200
2005-12-27	6.34	6.47	6.26	6.30	19900
2005-12-28	6.30	6.35	6.25	6.28	3800
2005-12-29	6.33	6.33	6.29	6.29	7500
2005-12-30	6.23	6.35	6.20	6.24	22700
2006-01-03	6.25	6.55	6.25	6.49	27400
2006-01-04	6.49	6.64	6.20	6.23	79000
2006-01-05	6.24	6.49	6.24	6.43	25700
2006-01-06	6.45	6.48	6.36	6.41	9800
2006-01-09	6.40	6.50	6.40	6.49	3300
2006-01-10	6.41	6.59	6.40	6.55	21700
2006-01-11	6.45	6.48	6.37	6.42	19800
2006-01-12	6.40	6.40	6.30	6.30	17000
2006-01-13	6.36	6.50	6.30	6.44	16100
2006-01-17	6.38	6.74	6.38	6.72	29700
2006-01-18	6.72	6.82	6.58	6.75	19100
2006-01-19	6.65	6.86	6.65	6.80	8900
2006-01-20	6.90	6.90	6.73	6.75	17300
2006-01-23	6.75	6.90	6.60	6.86	11100
2006-01-24	6.86	7.02	6.85	6.98	9700
2006-01-25	6.90	7.05	6.72	7.00	16500
2006-01-26	7.05	7.25	7.05	7.23	17300
2006-01-27	7.33	7.33	7.15	7.20	32700
2006-01-30	7.23	7.30	7.05	7.10	7000
2006-01-31	7.15	7.28	7.12	7.24	8800
2006-02-01	7.28	7.35	7.25	7.33	8500
2006-02-02	7.23	7.26	7.05	7.10	11400
2006-02-03	7.05	7.30	7.05	7.22	20100
2006-02-06	7.20	7.20	7.05	7.12	13500
2006-02-07	7.02	7.13	7.00	7.03	19600
2006-02-08	7.05	7.15	7.05	7.10	18100
2006-02-09	7.10	7.23	7.07	7.07	13500
2006-02-10	7.03	7.13	7.01	7.05	7000
2006-02-13	7.02	7.14	6.99	7.04	19900
2006-02-14	7.14	7.14	6.99	6.99	16100
2006-02-15	6.95	7.01	6.89	6.92	5800
2006-02-16	7.00	7.17	6.79	6.93	12600
2006-02-17	7.03	7.03	6.86	6.87	9500
2006-02-21	6.90	6.95	6.80	6.85	10800
2006-02-22	6.85	7.01	6.85	7.00	10900
2006-02-23	6.95	7.19	6.95	7.19	16500
2006-02-24	7.09	7.10	7.01	7.02	35700
2006-02-27	7.08	7.08	7.00	7.03	21500
2006-02-28	7.03	7.14	6.90	6.95	55400
2006-03-01	6.95	7.08	6.95	6.97	12100
2006-03-02	6.93	7.00	6.87	6.90	8800
2006-03-03	6.88	6.99	6.86	6.88	31400
2006-03-06	6.98	6.98	6.75	6.76	16200
2006-03-07	6.72	6.81	6.70	6.75	16200
2006-03-08	6.73	6.82	6.70	6.72	43900
2006-03-09	6.82	6.82	6.67	6.72	29600
2006-03-10	6.80	6.85	6.61	6.82	12900
2006-03-13	6.85	7.04	6.85	7.01	25100
2006-03-14	6.95	7.17	6.89	7.06	39900
2006-03-15	7.10	7.20	7.10	7.16	17700
2006-03-16	7.16	7.19	7.07	7.10	25800
2006-03-17	7.10	7.17	7.00	7.04	89900
2006-03-20	7.15	7.22	6.98	6.99	17200
2006-03-21	6.97	7.10	6.78	6.80	28900
2006-03-22	6.77	6.90	6.77	6.85	6200
2006-03-23	6.95	7.20	6.95	7.13	25700
2006-03-24	7.20	7.23	7.04	7.18	20400
2006-03-27	7.21	7.25	7.11	7.20	9900
2006-03-28	7.01	7.24	7.01	7.15	15900
2006-03-29	7.15	7.24	7.11	7.23	50600
2006-03-30	7.24	7.24	7.17	7.21	13500
2006-03-31	7.25	7.25	7.10	7.22	34000
2006-04-03	7.24	7.30	7.11	7.15	44000
2006-04-04	7.12	7.25	6.98	7.09	17400
2006-04-05	7.15	7.38	7.15	7.33	29300
2006-04-06	7.40	7.40	7.12	7.15	26200
2006-04-07	7.20	7.25	6.86	6.90	28700
2006-04-10	6.98	7.09	6.98	7.07	14600
2006-04-11	7.13	7.15	6.95	7.01	25600
2006-04-12	7.10	7.15	6.97	7.00	14500
2006-04-13	7.05	7.13	6.91	7.03	11300
2006-04-17	7.10	7.32	7.06	7.19	29300
2006-04-18	7.29	7.46	7.21	7.41	25600
2006-04-19	7.41	7.49	7.35	7.48	23700
2006-04-20	7.50	7.60	7.43	7.47	30800
2006-04-21	7.55	7.59	7.45	7.46	24400
2006-04-24	7.50	7.52	7.30	7.42	17700
2006-04-25	7.42	7.42	7.26	7.35	19900
2006-04-26	7.35	7.42	7.19	7.30	23600
2006-04-27	7.30	7.52	7.20	7.31	13500
2006-04-28	7.26	7.40	7.17	7.32	15600
2006-05-01	7.35	7.35	7.06	7.13	21100
2006-05-02	7.13	7.30	7.12	7.25	36000
2006-05-03	7.27	7.31	7.10	7.18	16500
2006-05-04	7.23	7.24	7.10	7.18	14900
2006-05-05	7.23	7.28	7.20	7.26	10200
2006-05-08	7.29	7.30	7.18	7.26	8500
2006-05-09	7.28	7.30	7.22	7.27	12800
2006-05-10	7.29	7.30	7.12	7.22	12200
2006-05-11	7.26	7.30	6.83	7.06	34000
2006-05-12	7.00	7.06	6.70	6.78	20400
2006-05-15	6.50	6.70	6.24	6.35	25500
2006-05-16	6.30	6.84	6.30	6.81	10600
2006-05-17	6.75	7.26	6.55	7.09	16700
2006-05-18	7.05	7.20	6.92	6.92	17500
2006-05-19	6.80	6.95	6.65	6.90	28600
2006-05-22	6.95	7.04	6.50	6.95	16000
2006-05-23	7.05	7.05	6.77	6.95	42900
2006-05-24	6.90	7.15	6.86	7.11	24600
2006-05-25	7.19	7.59	7.19	7.45	71800
2006-05-26	7.59	7.89	7.53	7.66	42700
2006-05-30	7.56	7.75	7.38	7.38	27700
2006-05-31	7.33	7.49	7.30	7.48	14700
2006-06-01	7.40	7.48	7.38	7.47	16400
2006-06-02	7.47	7.50	7.35	7.49	17500
2006-06-05	7.39	7.49	7.33	7.35	23400
2006-06-06	7.28	7.30	7.01	7.19	11200
2006-06-07	7.20	7.38	7.01	7.06	6900
2006-06-08	7.02	7.25	6.95	7.20	13200
2006-06-09	7.25	7.25	6.93	6.93	11600
2006-06-12	7.00	7.00	6.65	6.70	16900
2006-06-13	6.90	7.03	6.75	6.76	21400
2006-06-14	6.75	6.95	6.73	6.90	4100
2006-06-15	6.90	7.20	6.81	7.14	9500
2006-06-16	7.09	7.10	6.91	6.95	120200
2006-06-19	7.10	7.10	6.59	6.62	33200
2006-06-20	6.60	6.60	6.29	6.46	20000
2006-06-21	6.52	6.52	6.26	6.29	8000
2006-06-22	6.25	6.30	6.16	6.18	12600
2006-06-23	6.15	6.18	6.12	6.12	10200
2006-06-26	6.15	6.18	5.92	6.12	42400
2006-06-27	6.14	6.15	5.88	6.00	38400
2006-06-28	6.04	6.07	5.73	5.87	30900
2006-06-29	6.50	8.06	6.48	7.99	167900
2006-06-30	8.00	8.09	7.62	7.80	97400
2006-07-03	7.76	7.83	7.68	7.74	41700
2006-07-05	7.79	8.70	7.78	8.25	154400
2006-07-06	8.25	8.61	8.25	8.31	123000
2006-07-07	8.23	8.30	7.81	7.89	213300
2006-07-10	7.95	8.08	7.91	8.01	44700
2006-07-11	7.95	8.14	7.61	8.00	78500
2006-07-12	7.94	8.00	7.70	7.80	26800
2006-07-13	7.75	7.79	7.55	7.55	65800
2006-07-14	7.60	7.65	7.20	7.27	37000
2006-07-17	7.17	7.30	7.10	7.25	38500
2006-07-18	7.35	7.39	7.25	7.35	20600
2006-07-19	7.39	7.77	7.31	7.70	37900
2006-07-20	7.70	7.90	7.65	7.70	33500
2006-07-21	7.60	7.65	7.10	7.37	27300
2006-07-24	7.32	7.76	7.32	7.76	46400
2006-07-25	7.85	8.10	7.75	8.00	125700
2006-07-26	7.95	8.15	7.87	8.01	57500
2006-07-27	7.91	8.05	7.70	7.87	39100
2006-07-28	7.96	8.08	7.95	8.00	18600
2006-07-31	7.90	8.07	7.90	8.03	15900
2006-08-01	7.98	8.06	7.86	7.95	16700
2006-08-02	8.00	8.08	7.74	7.85	20600
2006-08-03	7.80	7.97	7.75	7.91	23000
2006-08-04	8.00	8.00	7.47	7.77	37800
2006-08-07	7.75	7.85	7.70	7.81	23800
2006-08-08	7.76	7.93	7.71	7.75	21900
2006-08-09	7.85	7.93	7.82	7.84	17300
2006-08-10	7.80	8.01	7.76	7.97	13700
2006-08-11	7.95	7.95	7.73	7.76	14500
2006-08-14	7.80	8.01	7.80	7.94	20500
2006-08-15	8.04	8.27	7.99	8.24	28600
2006-08-16	8.30	8.30	7.95	7.95	24900
2006-08-17	7.96	8.11	7.95	8.04	14700
2006-08-18	8.05	8.05	7.81	7.93	13100
2006-08-21	7.86	8.07	7.77	8.07	9500
2006-08-22	8.02	8.23	8.02	8.20	12500
2006-08-23	8.16	8.28	8.10	8.10	33500
2006-08-24	8.09	8.12	7.93	7.95	25100
2006-08-25	7.85	8.08	7.85	8.06	8700
2006-08-28	8.00	8.16	7.98	8.05	20100
2006-08-29	8.05	8.48	8.05	8.35	61000
2006-08-30	9.37	10.55	9.37	10.33	537200
2006-08-31	10.58	11.47	10.43	11.45	512800
2006-09-01	11.45	12.10	11.45	11.84	239700
2006-09-05	11.85	12.90	11.80	12.70	462200
2006-09-06	12.70	13.30	12.05	12.94	468100
2006-09-07	12.60	13.60	12.55	13.39	343500
2006-09-08	13.25	13.66	12.78	13.09	224400
2006-09-11	13.25	13.55	13.15	13.32	245100
2006-09-12	13.42	13.98	13.07	13.82	260200
2006-09-13	13.89	14.03	13.50	13.96	205500
2006-09-14	13.85	13.91	13.50	13.69	116800
2006-09-15	13.71	13.94	12.98	13.04	252800
2006-09-18	13.13	13.69	13.04	13.55	185100
2006-09-19	13.65	13.69	13.20	13.65	158200
2006-09-20	13.75	15.17	13.71	15.15	820400
2006-09-21	15.26	15.99	15.16	15.65	709900
2006-09-22	15.65	15.65	13.74	13.93	831900
2006-09-25	13.93	13.99	13.26	13.85	367000
2006-09-26	14.20	14.90	13.90	14.85	431500
2006-09-27	15.15	15.40	14.53	14.64	477800
2006-09-28	15.00	15.58	14.71	15.45	357200
2006-09-29	15.60	16.18	15.50	16.02	649400
2006-10-02	16.25	16.55	15.54	15.65	650300
2006-10-03	15.50	16.00	15.13	16.00	337800
2006-10-04	15.97	16.49	15.84	16.43	411100
2006-10-05	16.57	17.26	16.14	17.15	452500
2006-10-06	17.15	17.42	16.54	17.41	499400
2006-10-09	17.73	18.84	17.47	18.63	1091600
2006-10-10	19.10	19.25	18.50	18.80	977900
2006-10-11	18.81	18.87	14.59	15.04	3441700
2006-10-12	14.38	14.38	11.60	11.80	6703400
2006-10-13	11.65	12.87	11.64	11.95	2756000
2006-10-16	11.83	12.42	11.67	12.06	1057200
2006-10-17	12.30	12.58	11.55	11.86	1285800
2006-10-18	11.96	12.33	11.76	12.11	756500
2006-10-19	11.90	12.18	11.70	12.00	390000
2006-10-20	12.03	12.03	11.75	11.85	337700
2006-10-23	11.80	12.11	11.66	12.02	629900
2006-10-24	12.01	12.01	10.10	10.15	1351300
2006-10-25	9.95	10.07	9.63	9.93	1309300
2006-10-26	10.03	10.53	9.76	10.45	588800
2006-10-27	10.50	10.97	10.50	10.70	672300
2006-10-30	10.75	11.05	10.74	10.90	490200
2006-10-31	10.91	11.30	10.80	10.87	382800
2006-11-01	10.97	11.00	10.04	10.16	479800
2006-11-02	9.90	10.39	9.80	10.16	371300
2006-11-03	10.21	10.42	10.05	10.30	288700
2006-11-06	10.11	10.52	10.06	10.48	274600
2006-11-07	10.25	10.55	10.20	10.40	272200
2006-11-08	10.50	10.57	10.30	10.55	253400
2006-11-09	10.50	10.80	10.49	10.73	283900
2006-11-10	10.85	10.85	10.33	10.61	274300
2006-11-13	10.85	11.09	10.53	11.07	304800
2006-11-14	11.10	11.49	11.10	11.39	315000
2006-11-15	11.49	11.87	11.35	11.64	339700
2006-11-16	11.45	11.79	11.41	11.60	221400
2006-11-17	11.70	11.70	11.15	11.44	128900
2006-11-20	11.44	11.83	11.12	11.83	135200
2006-11-21	11.82	12.68	11.82	12.52	361500
2006-11-22	12.55	12.58	12.10	12.12	188600
2006-11-24	13.95	14.72	13.75	14.20	1214500
2006-11-27	14.34	14.45	13.25	13.25	834100
2006-11-28	12.95	13.49	12.64	12.95	378800
2006-11-29	13.14	13.46	13.00	13.23	272600
2006-11-30	13.00	13.65	12.68	13.51	396700
2006-12-01	13.61	13.79	12.68	12.97	437500
2006-12-04	12.75	12.90	12.32	12.57	418800
2006-12-05	12.50	13.08	12.39	12.87	312000
2006-12-06	12.90	13.34	12.80	13.18	220100
2006-12-07	13.24	13.40	12.87	12.95	157500
2006-12-08	12.90	13.10	12.60	12.79	196100
2006-12-11	12.79	12.95	12.64	12.81	268500
2006-12-12	12.76	13.15	12.67	12.95	253400
2006-12-13	13.05	13.28	12.80	13.28	285200
2006-12-14	13.45	14.25	13.35	14.12	433800
2006-12-15	14.20	14.39	13.72	14.02	430600
2006-12-18	13.85	14.08	12.59	12.89	666700
2006-12-19	12.97	14.35	12.75	14.35	522400
2006-12-20	16.23	17.85	16.00	16.71	2109500
2006-12-21	16.71	17.05	15.74	16.02	683700
2006-12-22	15.92	16.77	15.74	16.70	419200
2006-12-26	17.05	17.73	16.85	17.35	973900
2006-12-27	17.35	17.60	16.90	17.01	552300
2006-12-28	17.00	17.32	17.00	17.15	327300
2006-12-29	17.05	17.70	17.04	17.45	453600
2007-01-03	18.00	18.85	17.72	18.10	1069600
2007-01-04	18.15	19.90	18.10	19.76	1363200
2007-01-05	19.40	19.51	18.09	19.00	1007200
2007-01-08	19.25	19.44	18.87	19.02	730700
2007-01-09	19.25	19.25	18.90	19.01	495300
2007-01-10	19.15	20.22	18.96	19.80	853500
2007-01-11	19.60	20.42	19.56	20.00	760600
2007-01-12	20.00	20.55	19.84	20.20	615500
2007-01-16	20.65	21.00	19.84	20.55	1596800
2007-01-17	20.43	20.72	20.15	20.15	525900
2007-01-18	19.60	19.60	17.51	18.50	1630000
2007-01-19	18.10	19.20	17.61	19.12	751100
2007-01-22	19.50	19.60	18.87	19.00	931700
2007-01-23	18.75	19.19	18.50	18.93	889800
2007-01-24	19.00	19.55	18.99	19.36	836400
2007-01-25	19.63	19.75	18.93	19.00	631100
2007-01-26	19.25	19.94	18.72	19.92	895500
2007-01-29	19.99	20.90	19.90	20.81	1428100
2007-01-30	20.67	21.60	20.67	21.40	1283600
2007-01-31	21.41	22.41	21.02	21.82	1088700
2007-02-01	22.37	23.33	22.05	22.75	1082800
2007-02-02	22.85	23.26	22.50	23.17	906900
2007-02-05	23.73	25.90	23.65	25.59	1848300
2007-02-06	24.95	26.95	24.28	26.35	2194600
2007-02-07	26.60	27.99	26.24	27.63	1805200
2007-02-08	27.70	28.37	26.45	27.31	1530500
2007-02-09	27.39	27.60	26.55	26.81	784800
2007-02-12	26.82	28.49	25.25	28.43	1972213
2007-02-13	28.59	28.98	27.71	27.97	1162769
2007-02-14	27.72	28.65	27.00	27.76	1053945
2007-02-15	27.76	28.29	27.22	27.60	706700
2007-02-16	27.50	28.85	27.50	28.37	692900
2007-02-20	28.90	30.69	28.50	30.13	1108600
2007-02-21	30.65	31.16	27.83	28.26	1581300
2007-02-22	28.20	29.20	26.36	28.19	1772000
2007-02-23	28.44	28.90	27.50	28.36	729800
2007-02-26	28.74	28.86	28.04	28.33	428338
2007-02-27	26.66	27.44	25.55	26.08	1070000
2007-02-28	26.17	26.75	25.27	26.55	681900
2007-03-01	25.55	26.00	18.03	24.95	1032762
2007-03-02	24.34	25.14	22.89	22.89	1243700
2007-03-05	22.31	22.88	21.42	21.79	1086508
2007-03-06	22.69	23.31	21.85	22.38	1284300
2007-03-07	22.30	22.79	21.30	21.99	624200
2007-03-08	22.26	23.42	22.21	22.69	1043200
2007-03-09	22.89	23.25	21.65	22.02	740800
2007-03-12	21.97	22.76	21.87	22.14	847400
2007-03-13	22.16	22.42	21.50	21.65	743200
2007-03-14	22.05	22.15	20.10	21.90	1117100
2007-03-15	21.85	22.26	21.15	21.38	694600
2007-03-16	21.38	21.86	21.05	21.60	537700
2007-03-19	22.69	24.23	22.27	23.26	1775194
2007-03-20	19.26	20.48	17.82	18.11	5621785
2007-03-21	18.34	18.67	17.20	18.52	1728100
2007-03-22	18.80	18.80	18.27	18.61	866700
2007-03-23	18.77	18.96	18.63	18.80	625400
2007-03-26	18.50	19.00	18.21	18.99	739400
2007-03-27	19.04	20.09	19.03	19.67	855800
2007-03-28	19.67	19.88	18.90	19.10	753200
2007-03-29	18.25	18.68	18.16	18.51	445700
2007-03-30	18.51	19.09	17.97	18.73	421000
2007-04-02	18.53	18.73	17.76	18.65	511900
2007-04-03	18.17	18.93	18.17	18.79	401900
2007-04-04	18.83	18.83	18.41	18.46	234900
2007-04-05	18.34	18.53	18.20	18.44	361400
2007-04-09	18.60	18.85	17.97	18.64	497600
2007-04-10	18.60	18.79	18.01	18.12	318298
2007-04-11	17.99	18.05	17.29	17.71	495453
2007-04-12	17.71	18.21	17.39	18.20	488500
2007-04-13	18.02	18.15	17.45	17.52	421363
2007-04-16	17.52	17.83	17.49	17.62	340400
2007-04-17	17.71	17.80	17.42	17.54	331200
2007-04-18	17.43	17.50	16.79	17.22	605700
2007-04-19	16.94	17.13	16.55	17.04	444800
2007-04-20	17.09	17.34	16.77	17.14	273800
2007-04-23	17.00	17.40	16.82	17.29	354918
2007-04-24	17.40	17.40	16.78	16.90	463300
2007-04-25	16.87	17.70	16.86	17.53	572986
2007-04-26	17.42	17.70	17.27	17.43	357500
2007-04-27	17.40	17.68	16.91	17.51	217100
2007-04-30	17.45	17.67	17.03	17.03	241760
2007-05-01	17.00	17.06	16.25	16.53	451648
2007-05-02	16.59	17.48	16.59	16.99	449500
2007-05-03	16.99	17.22	16.61	16.92	296860
2007-05-04	17.00	17.06	16.54	16.68	355900
2007-05-07	16.60	16.85	16.31	16.53	268262
2007-05-08	16.40	16.42	16.04	16.22	556100
2007-05-09	16.20	16.50	16.06	16.26	765886
2007-05-10	16.85	18.43	16.65	16.96	1373643
2007-05-11	17.05	17.65	17.00	17.62	476698
2007-05-14	17.72	17.84	16.70	16.86	548748
2007-05-15	16.96	17.83	16.95	17.26	881400
2007-05-16	17.36	17.87	17.13	17.81	789000
2007-05-17	17.86	18.15	17.45	17.80	592100
2007-05-18	17.80	18.43	17.71	18.26	558480
2007-05-21	18.48	19.34	18.42	19.04	678591
2007-05-22	19.05	19.84	19.05	19.58	429700
2007-05-23	19.53	20.40	19.50	19.97	600352
2007-05-24	20.07	20.90	19.53	19.81	507500
2007-05-25	20.01	20.29	19.80	20.21	472881
2007-05-29	20.50	21.59	20.50	21.44	749800
2007-05-30	21.44	21.86	20.70	21.66	725643
2007-05-31	21.70	22.04	21.45	21.75	436400
2007-06-01	21.55	22.00	21.40	21.57	364800
2007-06-04	21.42	21.66	20.30	20.34	963700
2007-06-05	20.12	20.69	19.61	20.24	548045
2007-06-06	20.34	20.46	19.89	20.37	419750
2007-06-07	20.16	20.35	19.15	19.39	390500
2007-06-08	19.40	20.06	19.32	19.89	335200
2007-06-11	19.54	20.06	19.50	19.70	468648
2007-06-12	19.40	19.84	18.41	18.73	515700
2007-06-13	19.20	19.28	18.66	19.12	340300
2007-06-14	19.12	19.95	19.12	19.70	379900
2007-06-15	19.98	20.12	19.57	19.59	496300
2007-06-18	19.51	19.91	19.41	19.52	292000
2007-06-19	19.39	20.20	19.25	20.07	385400
2007-06-20	20.14	20.33	19.50	19.52	289300
2007-06-21	19.53	19.78	19.07	19.61	307400
2007-06-22	19.61	19.63	18.75	18.79	366500
2007-06-25	18.69	19.02	18.17	18.41	440800
2007-06-26	18.46	19.67	18.44	19.30	854300
2007-06-27	19.50	21.42	19.30	21.03	1160800
2007-06-28	21.00	21.70	20.58	20.91	542800
2007-06-29	20.90	21.34	20.66	20.81	379400
2007-07-02	21.20	21.33	20.96	21.23	525400
2007-07-03	21.30	21.78	21.30	21.48	196500
2007-07-05	21.50	21.50	20.80	21.37	200700
2007-07-06	21.24	21.59	21.11	21.34	207600
2007-07-09	21.24	21.64	21.10	21.28	344200
2007-07-10	21.13	21.66	20.76	20.91	329500
2007-07-11	20.81	21.06	20.37	20.76	241600
2007-07-12	21.23	22.35	21.15	22.01	380600
2007-07-13	22.07	22.20	21.41	21.49	272100
2007-07-16	21.50	21.75	20.86	21.06	319800
2007-07-17	21.07	21.20	20.90	21.05	190700
2007-07-18	20.85	21.20	20.56	21.11	203800
2007-07-19	21.17	21.32	20.87	21.05	144700
2007-07-20	21.05	21.20	19.90	20.51	169300
2007-07-23	21.18	21.38	20.65	21.22	257300
2007-07-24	21.00	21.23	20.01	20.25	312100
2007-07-25	20.30	20.93	20.05	20.28	415500
2007-07-26	19.78	20.43	18.81	20.00	385200
2007-07-27	19.90	20.50	19.59	20.04	434400
2007-07-30	20.04	21.55	20.04	21.21	395600
2007-07-31	22.31	22.31	20.50	20.85	392900
2007-08-01	21.10	21.50	20.33	21.36	409500
2007-08-02	21.33	21.46	20.56	21.37	338800
2007-08-03	21.49	21.49	19.68	19.79	391400
2007-08-06	19.83	19.95	17.14	17.92	850312
2007-08-07	18.15	19.39	17.28	18.50	645182
2007-08-08	18.98	19.30	16.88	17.71	925700
2007-08-09	18.42	20.25	17.73	19.00	1168100
2007-08-10	18.70	21.17	17.79	19.51	969800
2007-08-13	20.00	21.54	19.72	20.76	548600
2007-08-14	20.86	20.95	19.79	20.01	339400
2007-08-15	20.02	20.78	19.34	19.47	294221
2007-08-16	19.47	19.55	18.12	19.50	522300
2007-08-17	20.21	20.24	18.87	19.51	377813
2007-08-20	19.60	19.88	18.40	19.47	411200
2007-08-21	19.60	19.60	18.43	18.98	312300
2007-08-22	19.07	19.25	18.56	18.99	307900
2007-08-23	18.99	19.08	18.31	18.51	312200
2007-08-24	18.46	19.30	18.40	19.25	426900
2007-08-27	19.10	19.74	19.05	19.44	340200
2007-08-28	19.52	19.52	18.80	19.06	343000
2007-08-29	19.25	19.25	18.68	19.05	207300
2007-08-30	18.79	19.24	18.50	18.66	245500
2007-08-31	18.89	19.12	18.25	18.60	246200
2007-09-04	18.75	18.94	18.50	18.50	262600
2007-09-05	18.46	18.75	18.16	18.49	418000
2007-09-06	18.61	18.95	18.25	18.68	261700
2007-09-07	18.45	18.49	17.30	17.64	656000
2007-09-10	17.70	18.09	17.20	17.60	324100
2007-09-11	17.81	18.24	17.50	17.87	432900
2007-09-12	17.87	18.24	17.58	17.97	309000
2007-09-13	17.92	18.97	17.92	18.69	393800
2007-09-14	18.51	19.38	18.51	18.99	251200
2007-09-17	19.10	19.46	19.04	19.26	300000
2007-09-18	19.40	20.75	19.27	20.50	404200
2007-09-19	20.55	21.00	20.45	20.91	387800
2007-09-20	20.90	21.31	20.20	20.47	441500
2007-09-21	20.75	21.05	20.51	21.05	404000
2007-09-24	21.10	21.14	19.54	19.89	480300
2007-09-25	19.65	19.95	19.08	19.84	500300
2007-09-26	19.94	20.18	19.52	19.78	230900
2007-09-27	19.85	20.78	19.72	20.30	318500
2007-09-28	20.31	20.71	20.20	20.44	359700
2007-10-01	20.44	21.22	20.26	21.14	416700
2007-10-02	20.99	21.64	20.99	21.51	213500
2007-10-03	21.36	22.41	21.15	22.13	454700
2007-10-04	22.06	22.11	21.18	21.44	215600
2007-10-05	21.56	23.45	21.56	23.25	553200
2007-10-08	23.75	24.29	23.36	23.59	297100
2007-10-09	23.33	24.00	23.01	23.94	327700
2007-10-10	23.94	24.25	23.62	23.92	312700
2007-10-11	24.50	25.27	24.00	24.11	421000
2007-10-12	24.03	24.57	23.99	24.47	243100
2007-10-15	24.60	24.60	22.86	23.08	375100
2007-10-16	23.08	23.31	22.71	23.01	286600
2007-10-17	23.35	23.74	22.87	23.60	204900
2007-10-18	23.40	23.85	23.09	23.47	156000
2007-10-19	23.35	23.46	22.40	22.45	266000
2007-10-22	22.11	23.12	21.85	22.55	325600
2007-10-23	22.61	23.13	22.40	22.62	233100
2007-10-24	22.45	22.68	21.63	22.54	273900
2007-10-25	22.85	23.32	22.28	22.49	440300
2007-10-26	22.76	23.53	22.75	23.39	340800
2007-10-29	23.40	24.19	23.02	23.15	244800
2007-10-30	23.09	23.25	22.68	22.83	138800
2007-10-31	23.37	23.78	23.04	23.40	225900
2007-11-01	23.20	23.42	22.18	22.48	259400
2007-11-02	22.82	22.94	21.59	21.95	274500
2007-11-05	21.65	21.77	20.82	21.08	457700
2007-11-06	21.18	21.74	20.69	21.69	330300
2007-11-07	21.39	21.39	19.79	20.04	595600
2007-11-08	21.16	22.29	20.16	22.00	1131700
2007-11-09	21.38	21.71	19.68	19.86	718900
2007-11-12	19.71	20.72	19.40	19.52	788400
2007-11-13	19.99	20.46	19.61	20.06	462099
2007-11-14	20.10	20.33	19.78	19.82	515207
2007-11-15	19.68	19.85	19.32	19.53	483307
2007-11-16	19.60	19.63	18.12	18.93	562141
2007-11-19	19.11	19.11	18.31	18.37	464828
2007-11-20	18.60	19.23	18.00	18.48	372874
2007-11-21	18.48	18.65	17.68	18.05	356904
2007-11-23	18.09	18.89	18.09	18.41	119236
2007-11-26	18.47	18.59	17.58	17.95	361650
2007-11-27	17.99	19.40	17.93	19.12	396678
2007-11-28	19.12	20.03	19.12	19.76	367377
2007-11-29	19.61	20.25	19.48	19.88	179582
2007-11-30	20.38	20.69	19.67	19.75	256920
2007-12-03	20.10	20.21	19.39	19.65	186562
2007-12-04	19.70	20.43	19.52	20.04	283184
2007-12-05	20.05	20.50	19.78	20.04	210635
2007-12-06	20.02	20.17	19.41	20.06	215900
2007-12-07	20.08	20.26	19.52	20.08	168500
2007-12-10	20.09	20.24	19.64	19.85	149284
2007-12-11	19.96	20.03	18.79	19.01	166842
2007-12-12	19.41	19.82	18.25	18.73	258565
2007-12-13	18.44	18.69	17.96	18.57	166420
2007-12-14	18.34	18.61	18.16	18.35	214900
2007-12-17	17.99	18.38	17.99	18.20	219400
2007-12-18	18.59	19.44	18.35	19.15	393100
2007-12-19	19.25	19.29	18.80	19.04	138600
2007-12-20	19.20	19.41	18.21	18.90	254525
2007-12-21	19.25	19.65	19.09	19.65	268072
2007-12-24	19.58	20.12	19.31	20.05	291531
2007-12-26	20.01	20.82	19.88	20.77	278847
2007-12-27	20.62	21.04	20.46	20.62	310302
2007-12-28	20.63	20.78	20.49	20.52	227160
2007-12-31	20.39	20.78	20.19	20.32	347194
2008-01-02	20.26	20.29	19.11	19.14	256148
2008-01-03	19.14	19.24	18.21	18.31	226600
2008-01-04	18.25	18.27	17.46	18.00	274221
2008-01-07	18.11	18.85	17.28	18.14	292134
2008-01-08	18.34	18.71	17.40	17.40	256239
2008-01-09	17.40	17.52	15.64	16.81	434650
2008-01-10	16.60	17.52	16.42	17.19	357388
2008-01-11	17.02	17.36	16.40	16.58	260740
2008-01-14	16.63	16.63	15.71	15.94	415212
2008-01-15	15.70	16.10	15.41	15.97	397280
2008-01-16	15.85	16.35	15.38	15.54	319578
2008-01-17	15.55	16.00	14.55	14.86	356184
2008-01-18	14.96	16.06	14.20	14.59	590399
2008-01-22	13.53	15.42	13.53	15.09	453678
2008-01-23	14.71	15.64	14.11	15.63	508395
2008-01-24	15.65	16.15	15.12	15.24	496403
2008-01-25	15.48	15.90	15.06	15.59	557819
2008-01-28	14.69	14.71	13.26	13.52	884327
2008-01-29	13.60	14.50	13.45	14.22	465213
2008-01-30	14.10	14.20	13.59	13.60	458015
2008-01-31	13.20	14.18	13.20	13.85	489986
2008-02-01	13.90	14.12	13.21	13.25	454489
2008-02-04	13.24	13.50	12.62	13.08	420189
2008-02-05	12.69	12.69	12.00	12.08	611265
2008-02-06	12.29	12.29	11.62	11.65	385328
2008-02-07	11.64	12.39	11.55	12.26	430035
2008-02-08	12.24	12.39	11.78	11.89	319630
2008-02-11	11.87	12.35	11.66	12.00	306377
2008-02-12	12.02	12.52	12.00	12.15	384513
2008-02-13	12.29	12.62	12.19	12.44	356855
2008-02-14	12.54	12.61	12.02	12.17	307793
2008-02-15	12.08	12.15	11.57	11.93	391221
2008-02-19	12.19	12.24	11.58	11.77	223718
2008-02-20	11.71	11.97	11.50	11.87	257889
2008-02-21	11.94	12.27	11.47	11.65	284331
2008-02-22	11.74	11.78	11.16	11.27	301048
2008-02-25	11.17	11.49	11.00	11.43	316215
2008-02-26	11.36	11.87	11.22	11.53	414009
2008-02-27	11.40	11.95	11.21	11.41	224350
2008-02-28	11.44	11.44	10.93	11.23	279036
2008-02-29	11.14	11.20	10.77	10.83	244502
2008-03-03	10.72	10.97	10.19	10.33	268402
2008-03-04	10.44	10.86	10.22	10.55	339694
2008-03-05	10.51	11.31	10.51	11.01	554815
2008-03-06	10.95	10.95	9.45	9.45	500188
2008-03-07	9.74	10.50	9.35	9.38	444794
2008-03-10	9.54	9.54	9.01	9.01	503662
2008-03-11	12.25	12.99	11.34	11.85	1008187
2008-03-12	12.00	12.15	11.47	11.51	838617
2008-03-13	11.58	12.10	11.12	11.51	850906
2008-03-14	11.46	11.97	11.00	11.11	1044508
2008-03-17	10.92	11.13	10.21	10.85	1232190
2008-03-18	10.10	10.33	9.57	10.20	1648662
2008-03-19	10.23	10.78	9.91	10.10	1057780
2008-03-20	10.19	12.47	10.19	11.80	3009014
2008-03-24	11.55	13.35	11.48	12.32	1784317
2008-03-25	12.35	13.18	12.35	12.86	853305
2008-03-26	12.82	12.82	12.27	12.48	521897
2008-03-27	12.49	12.99	12.22	12.67	561510
2008-03-28	12.66	13.30	12.62	12.81	957965
2008-03-31	12.82	13.05	12.00	12.06	1150375
2008-04-01	12.28	13.03	12.23	13.01	717382
2008-04-02	13.19	13.45	12.92	13.26	492495
2008-04-03	13.10	13.46	12.85	13.46	366888
2008-04-04	13.44	13.72	13.16	13.64	330740
2008-04-07	13.64	13.89	13.40	13.60	216159
2008-04-08	13.50	13.51	12.90	13.16	229446
2008-04-09	13.29	13.29	12.64	12.74	310729
2008-04-10	12.90	13.46	12.79	13.17	263736
2008-04-11	12.94	13.04	12.55	12.61	204600
2008-04-14	12.60	13.08	12.46	12.85	190706
2008-04-15	12.98	13.27	12.74	12.98	137979
2008-04-16	13.20	13.50	13.16	13.44	268762
2008-04-17	13.51	13.51	13.21	13.30	204671
2008-04-18	13.52	14.12	13.44	13.98	356452
2008-04-21	13.81	14.19	13.60	14.08	320149
2008-04-22	14.17	14.34	13.95	14.30	256736
2008-04-23	14.32	14.36	14.01	14.32	189930
2008-04-24	14.31	15.15	14.15	15.12	205938
2008-04-25	15.38	15.72	14.76	15.53	194027
2008-04-28	15.12	15.61	15.09	15.45	195706
2008-04-29	15.41	15.66	15.29	15.29	151100
2008-04-30	15.28	16.19	15.25	16.00	278874
2008-05-01	15.76	16.91	15.76	16.58	255042
2008-05-02	16.75	16.86	16.26	16.50	256107
2008-05-05	16.68	16.98	16.01	16.42	357687
2008-05-06	16.40	16.53	16.06	16.37	185611
2008-05-07	16.27	16.70	16.20	16.37	244840
2008-05-08	16.34	16.69	16.20	16.50	212055
2008-05-09	18.00	19.75	18.00	19.30	870573
2008-05-12	19.26	19.75	18.80	19.40	350227
2008-05-13	19.98	20.80	19.60	20.56	441822
2008-05-14	20.47	20.90	20.23	20.42	370266
2008-05-15	20.31	20.68	20.11	20.63	247924
2008-05-16	20.69	20.96	20.12	20.89	304248
2008-05-19	20.72	20.88	20.38	20.43	337649
2008-05-20	20.35	20.53	19.66	20.10	335138
2008-05-21	19.93	20.20	19.45	19.80	296955
2008-05-22	19.65	20.00	19.28	19.28	289768
2008-05-23	19.42	19.51	18.94	19.16	211421
2008-05-27	19.06	19.70	19.01	19.29	250864
2008-05-28	19.22	19.66	18.74	19.07	385758
2008-05-29	19.05	19.39	18.84	19.08	313415
2008-05-30	19.07	19.65	18.99	19.38	210104
2008-06-02	19.36	19.52	18.75	19.11	217966
2008-06-03	19.25	19.37	18.61	18.93	166971
2008-06-04	18.89	19.09	18.53	18.69	168217
2008-06-05	18.66	18.89	18.62	18.84	247758
2008-06-06	18.82	19.00	18.26	18.50	276712
2008-06-09	18.50	18.79	18.14	18.41	239409
2008-06-10	18.15	18.20	17.22	17.54	571801
2008-06-11	17.41	17.59	16.80	16.81	298739
2008-06-12	16.95	17.22	16.50	16.53	535467
2008-06-13	16.78	17.87	16.53	17.87	370517
2008-06-16	17.62	17.92	17.20	17.73	319374
2008-06-17	17.73	18.11	17.62	17.89	178528
2008-06-18	17.80	18.15	17.63	17.91	227383
2008-06-19	18.05	18.63	17.76	18.49	171136
2008-06-20	18.22	18.54	17.84	18.25	275976
2008-06-23	18.50	18.61	18.17	18.17	441544
2008-06-24	17.97	18.16	17.58	17.60	328340
2008-06-25	17.57	18.63	17.57	18.36	240432
2008-06-26	18.10	18.30	17.81	18.07	185691
2008-06-27	18.06	18.30	17.46	17.88	352330
2008-06-30	17.88	18.14	17.49	17.65	315641
2008-07-01	17.43	17.78	17.23	17.50	467728
2008-07-02	17.45	17.81	17.32	17.62	331701
2008-07-03	17.75	18.17	17.56	17.69	248697
2008-07-07	17.78	18.24	17.69	17.85	266923
2008-07-08	17.85	18.45	17.68	18.43	372203
2008-07-09	18.51	18.68	17.03	17.03	345813
2008-07-10	16.93	17.41	16.33	16.66	300830
2008-07-11	16.45	16.46	15.50	16.20	264570
2008-07-14	16.36	16.36	14.86	15.02	352994
2008-07-15	15.03	15.65	14.60	15.44	282721
2008-07-16	15.39	16.08	15.09	16.04	175186
2008-07-17	16.08	16.87	15.80	16.86	217915
2008-07-18	16.92	16.92	16.12	16.49	252888
2008-07-21	16.50	16.94	16.26	16.34	165480
2008-07-22	16.22	17.25	16.20	17.19	208904
2008-07-23	17.13	17.83	16.93	17.20	168023
2008-07-24	17.30	17.55	16.50	16.61	134179
2008-07-25	16.67	17.08	16.56	16.81	143217
2008-07-28	16.89	16.89	15.65	15.82	209729
2008-07-29	15.93	16.81	15.80	16.74	100725
2008-07-30	16.81	17.00	16.21	16.56	120979
2008-07-31	16.38	16.91	16.26	16.41	118766
2008-08-01	16.42	16.87	16.29	16.71	129128
2008-08-04	16.71	17.21	16.32	16.58	146122
2008-08-05	16.56	17.21	16.54	17.19	172186
2008-08-06	17.20	17.41	16.76	17.22	148349
2008-08-07	16.93	17.36	16.05	16.39	265585
2008-08-08	16.33	17.38	14.36	16.85	873801
2008-08-11	16.75	17.75	16.75	17.46	184737
2008-08-12	18.74	18.74	16.41	16.47	183132
2008-08-13	16.42	16.85	16.20	16.39	125949
2008-08-14	16.23	16.90	16.08	16.20	114956
2008-08-15	16.49	16.94	15.96	16.18	144875
2008-08-18	16.27	16.48	15.53	15.64	201696
2008-08-19	15.55	15.67	15.08	15.21	177254
2008-08-20	15.35	15.35	15.00	15.08	135094
2008-08-21	15.00	15.16	14.78	14.79	173387
2008-08-22	15.28	15.28	14.75	15.00	331130
2008-08-25	14.93	15.07	14.50	14.74	293147
2008-08-26	14.74	14.88	14.47	14.84	370607
2008-08-27	14.72	15.30	14.72	15.28	205449
2008-08-28	15.40	15.80	15.34	15.66	118573
2008-08-29	15.55	15.75	15.25	15.42	129507
2008-09-02	15.78	15.95	15.08	15.46	232913
2008-09-03	15.40	15.72	14.86	15.07	278910
2008-09-04	15.04	15.50	14.93	15.38	406592
2008-09-05	15.28	15.68	15.03	15.66	204040
2008-09-08	15.96	16.73	15.82	16.51	377711
2008-09-09	16.45	16.92	16.20	16.25	248327
2008-09-10	16.45	16.73	16.26	16.61	111409
2008-09-11	16.38	16.82	15.91	16.62	197779
2008-09-12	16.53	16.63	16.09	16.31	122213
2008-09-15	15.80	16.73	15.58	15.72	160551
2008-09-16	15.28	15.61	14.23	14.51	665170
2008-09-17	14.31	14.90	13.83	14.04	380225
2008-09-18	14.41	15.85	14.25	15.68	447843
2008-09-19	16.68	18.73	16.10	17.19	876246
2008-09-22	17.02	17.55	15.45	15.60	298874
2008-09-23	15.67	16.22	15.32	15.91	432692
2008-09-24	15.91	16.12	15.12	15.44	273118
2008-09-25	15.34	16.11	15.24	16.00	222970
2008-09-26	15.71	16.01	15.26	15.72	256744
2008-09-29	15.52	15.68	14.39	15.10	220205
2008-09-30	15.38	15.38	13.76	14.06	248349
2008-10-01	14.00	14.38	13.56	13.85	143106
2008-10-02	13.73	13.84	13.13	13.14	153330
2008-10-03	13.39	13.55	12.60	12.74	185042
2008-10-06	12.44	12.58	11.47	12.13	221192
2008-10-07	12.34	12.51	11.16	11.24	133491
2008-10-08	11.03	11.68	10.50	10.90	366000
2008-10-09	10.85	11.14	10.41	10.70	485253
2008-10-10	10.17	11.30	9.70	11.29	372881
2008-10-13	11.87	14.27	11.76	13.70	513505
2008-10-14	14.05	14.05	12.30	12.77	203238
2008-10-15	13.02	13.30	12.00	12.12	238922
2008-10-16	11.72	13.12	11.72	13.11	261157
2008-10-17	13.29	14.97	12.35	13.00	258255
2008-10-20	13.12	13.15	12.75	12.98	176252
2008-10-21	12.70	13.20	12.59	12.95	182127
2008-10-22	12.57	13.11	12.51	12.93	208697
2008-10-23	13.10	13.23	12.64	13.07	252252
2008-10-24	11.84	13.01	11.28	12.51	207806
2008-10-27	12.51	12.88	12.18	12.38	134119
2008-10-28	12.64	13.24	12.40	13.07	232630
2008-10-29	12.91	13.23	12.48	12.59	305760
2008-10-30	12.96	13.82	12.83	13.68	202119
2008-10-31	13.83	14.41	13.52	14.16	187520
2008-11-03	14.14	14.14	13.05	13.15	127903
2008-11-04	13.20	13.20	12.48	12.81	144305
2008-11-05	12.80	13.12	12.55	12.73	137765
2008-11-06	12.50	12.57	11.55	12.03	351600
2008-11-07	12.12	12.19	11.94	12.12	197548
2008-11-10	12.21	12.37	11.91	11.98	206025
2008-11-11	11.83	12.43	11.48	11.88	129364
2008-11-12	11.70	11.75	11.17	11.17	139353
2008-11-13	11.21	11.90	10.57	11.89	242453
2008-11-14	11.66	11.66	10.68	10.69	198195
2008-11-17	10.58	10.97	10.17	10.73	240075
2008-11-18	10.73	10.81	10.01	10.55	181586
2008-11-19	10.55	10.79	9.77	9.79	212756
2008-11-20	9.55	10.08	9.05	9.12	121881
2008-11-21	9.30	9.30	8.36	8.75	245584
2008-11-24	8.75	9.05	8.61	8.90	270623
2008-11-25	9.00	9.11	8.74	9.04	141874
2008-11-26	8.81	9.91	8.81	9.74	286688
2008-11-28	9.60	9.97	9.59	9.78	128649
2008-12-01	9.51	9.71	9.08	9.11	139512
2008-12-02	9.32	9.65	9.14	9.59	165234
2008-12-03	9.28	10.22	9.28	10.10	193386
2008-12-04	9.95	10.52	9.43	9.77	163955
2008-12-05	9.63	10.81	9.54	10.62	191871
2008-12-08	10.87	11.01	10.29	10.84	142894
2008-12-09	10.75	11.42	10.55	10.64	112085
2008-12-10	10.76	11.24	10.75	10.96	47355
2008-12-11	10.81	11.11	10.36	10.50	68871
2008-12-12	10.23	10.81	10.05	10.81	69359
2008-12-15	10.77	10.88	9.98	10.41	69516
2008-12-16	10.60	10.95	10.15	10.94	85109
2008-12-17	10.83	11.01	10.62	10.76	137796
2008-12-18	10.85	11.44	10.82	11.25	113526
2008-12-19	11.41	11.79	10.94	11.22	218860
2008-12-22	11.36	11.36	10.68	10.88	461090
2008-12-23	11.04	11.23	10.72	10.90	157526
2008-12-24	10.98	11.35	10.95	11.25	29940
2008-12-26	11.30	11.30	10.97	11.05	32330
2008-12-29	11.05	11.05	10.54	10.64	42392
2008-12-30	10.73	10.94	10.50	10.72	84935
2008-12-31	10.79	10.94	10.58	10.77	59201
2009-01-02	10.78	11.13	10.33	10.87	124356
2009-01-05	10.83	11.35	10.83	11.04	91061
2009-01-06	11.19	11.45	10.98	11.18	118985
2009-01-07	11.01	11.51	10.92	11.17	93214
2009-01-08	11.16	11.22	10.88	11.22	55424
2009-01-09	11.18	11.18	10.63	10.63	79060
2009-01-12	10.58	10.79	10.36	10.36	80026
2009-01-13	10.36	11.07	10.36	10.89	93202
2009-01-14	10.77	10.77	10.38	10.52	84940
2009-01-15	10.47	10.86	10.02	10.86	85626
2009-01-16	10.84	10.99	10.44	10.93	54347
2009-01-20	10.92	10.92	10.03	10.11	140596
2009-01-21	10.22	11.08	10.08	11.08	115750
2009-01-22	10.89	10.89	10.20	10.31	78482
2009-01-23	9.98	10.36	9.81	9.94	132304
2009-01-26	9.93	10.35	9.73	10.22	69716
2009-01-27	10.13	10.77	10.13	10.50	69243
2009-01-28	10.62	10.75	10.43	10.53	100565
2009-01-29	10.38	10.75	10.17	10.25	171014
2009-01-30	10.38	10.49	9.94	10.13	83011
2009-02-02	10.00	10.58	9.74	10.47	79875
2009-02-03	10.52	10.83	10.43	10.72	49962
2009-02-04	10.69	10.94	10.37	10.47	24700
2009-02-05	10.53	10.95	10.49	10.80	39184
2009-02-06	10.71	11.14	10.71	10.87	70190
2009-02-09	10.79	11.10	10.62	11.01	34074
2009-02-10	10.91	11.32	10.82	10.84	89308
2009-02-11	10.88	11.18	10.37	10.68	60528
2009-02-12	10.51	10.91	10.40	10.88	55466
2009-02-13	10.93	11.16	10.75	11.08	96636
2009-02-17	10.74	10.94	10.33	10.57	52988
2009-02-18	10.62	10.74	10.07	10.19	72616
2009-02-19	10.28	10.56	10.07	10.17	61806
2009-02-20	10.00	10.20	9.83	10.01	67098
2009-02-23	9.95	10.24	9.13	9.15	112179
2009-02-24	9.33	9.68	9.03	9.55	129549
2009-02-25	9.50	9.60	8.98	9.42	86807
2009-02-26	9.47	9.59	9.07	9.20	84747
2009-02-27	9.10	9.40	9.00	9.28	140548
2009-03-02	9.06	9.20	8.98	9.12	144489
2009-03-03	9.28	9.51	9.02	9.41	214683
2009-03-04	9.60	11.10	9.51	10.79	201252
2009-03-05	10.57	10.57	10.14	10.38	201492
2009-03-06	10.47	10.70	10.16	10.40	93907
2009-03-09	10.26	10.48	9.76	9.77	256059
2009-03-10	10.04	10.89	9.74	10.77	241796
2009-03-11	10.86	11.10	10.65	10.74	106191
2009-03-12	10.72	11.26	10.62	11.20	134230
2009-03-13	11.22	11.58	11.12	11.31	63324
2009-03-16	11.50	11.75	11.15	11.20	106712
2009-03-17	11.16	11.81	11.01	11.78	60827
2009-03-18	11.77	12.35	11.73	12.13	48874
2009-03-19	12.26	12.30	11.96	12.23	37012
2009-03-20	12.26	12.44	12.02	12.05	62214
2009-03-23	12.42	12.63	11.73	12.62	126659
2009-03-24	12.44	12.92	12.43	12.69	86286
2009-03-25	12.76	13.14	12.47	13.14	90275
2009-03-26	13.28	13.94	13.28	13.75	91073
2009-03-27	13.45	13.84	13.32	13.45	55273
2009-03-30	13.15	13.24	12.55	12.68	92019
2009-03-31	12.81	13.18	12.41	12.92	85486
2009-04-01	12.75	13.29	12.48	13.22	50821
2009-04-02	13.56	14.51	13.43	14.19	124592
2009-04-03	13.86	14.48	13.86	13.98	68277
2009-04-06	13.78	13.84	13.45	13.79	79061
2009-04-07	13.64	13.64	12.98	13.00	90700
2009-04-08	13.06	13.49	13.06	13.28	128548
2009-04-09	13.68	14.87	13.68	14.42	144030
2009-04-13	14.47	15.44	14.43	15.35	132998
2009-04-14	15.09	15.51	15.06	15.06	103131
2009-04-15	15.10	15.65	15.06	15.59	48901
2009-04-16	15.78	16.10	15.40	15.95	46980
2009-04-17	16.02	16.39	15.76	16.28	73698
2009-04-20	15.97	16.05	15.34	16.00	91619
2009-04-21	15.97	16.84	15.77	16.78	121503
2009-04-22	16.58	17.65	16.51	16.59	123521
2009-04-23	16.66	16.66	15.49	15.92	105217
2009-04-24	16.11	16.85	16.00	16.54	62614
2009-04-27	16.20	16.94	15.93	16.73	201452
2009-04-28	16.53	17.29	16.53	16.84	143710
2009-04-29	17.04	17.76	16.79	17.30	111178
2009-04-30	17.50	18.24	16.83	16.86	151688
2009-05-01	17.18	17.58	16.58	16.93	112132
2009-05-04	17.10	17.11	16.09	16.37	216954
2009-05-05	16.16	16.39	15.72	16.00	201423
2009-05-06	16.24	16.86	15.92	16.70	170269
2009-05-07	16.96	17.06	15.85	16.20	127268
2009-05-08	16.33	16.66	15.86	16.30	158567
2009-05-11	16.23	16.25	15.55	15.91	94631
2009-05-12	16.00	16.26	15.06	15.61	134789
2009-05-13	15.38	15.38	13.20	13.45	385465
2009-05-14	13.43	13.97	13.14	13.40	175605
2009-05-15	13.38	13.57	12.80	12.95	165872
2009-05-18	13.27	13.47	12.82	13.19	159981
2009-05-19	13.07	13.30	12.82	12.89	119940
2009-05-20	13.10	13.52	12.75	12.79	192914
2009-05-21	12.76	12.76	11.98	12.30	159197
2009-05-22	12.34	12.34	11.73	12.03	181709
2009-05-26	11.93	12.85	11.93	12.75	190836
2009-05-27	12.70	12.82	11.99	12.14	105019
2009-05-28	12.28	12.28	11.69	12.06	116393
2009-05-29	12.15	12.33	11.98	12.27	118203
2009-06-01	12.43	12.75	12.28	12.70	79604
2009-06-02	12.72	12.90	12.60	12.61	165115
2009-06-03	12.49	12.66	12.31	12.40	128232
2009-06-04	12.48	12.64	12.30	12.50	192031
2009-06-05	12.65	12.75	12.42	12.61	75944
2009-06-08	12.64	12.66	12.23	12.37	66866
2009-06-09	12.31	12.45	11.96	11.99	120124
2009-06-10	12.15	12.15	11.87	11.98	94553
2009-06-11	12.10	12.29	12.01	12.01	116185
2009-06-12	11.97	12.21	11.79	12.21	100006
2009-06-15	11.99	12.18	11.84	12.18	95281
2009-06-16	12.25	12.25	11.92	12.05	150321
2009-06-17	12.05	12.52	12.02	12.44	131021
2009-06-18	12.52	12.52	12.18	12.31	125910
2009-06-19	12.45	12.57	12.33	12.49	137723
2009-06-22	12.43	12.43	12.10	12.16	102068
2009-06-23	12.13	12.19	11.95	12.03	152923
2009-06-24	12.16	12.23	12.00	12.11	87706
2009-06-25	12.03	12.33	12.03	12.16	133004
2009-06-26	12.13	12.23	11.99	11.99	289344
2009-06-29	11.99	12.24	11.99	12.01	58845
2009-06-30	12.05	12.16	11.90	11.91	117206
2009-07-01	12.00	12.01	11.82	11.92	140181
2009-07-02	11.73	11.80	11.25	11.25	146979
2009-07-06	11.22	11.56	11.22	11.49	174382
2009-07-07	11.51	11.71	11.32	11.34	64825
2009-07-08	11.36	11.60	11.22	11.41	149715
2009-07-09	11.58	11.69	11.38	11.53	48713
2009-07-10	11.44	11.65	11.29	11.63	111310
2009-07-13	11.74	12.04	11.51	11.97	57332
2009-07-14	11.99	12.38	11.74	12.31	56512
2009-07-15	12.40	12.52	12.17	12.28	100621
2009-07-16	12.20	12.31	11.99	12.29	45049
2009-07-17	12.33	12.45	12.10	12.29	90874
2009-07-20	12.39	12.58	12.11	12.37	151549
2009-07-21	12.55	12.65	12.24	12.42	165687
2009-07-22	12.37	12.77	12.34	12.60	156576
2009-07-23	12.46	12.94	12.40	12.67	210735
2009-07-24	12.53	12.78	12.53	12.73	146604
2009-07-27	12.80	12.81	12.43	12.52	61981
2009-07-28	12.52	13.00	12.49	12.83	139535
2009-07-29	12.74	13.23	12.74	12.95	101272
2009-07-30	13.09	13.25	12.94	12.98	93601
2009-07-31	12.91	13.14	12.91	13.03	80580
2009-08-03	13.10	13.32	12.83	13.30	95499
2009-08-04	13.29	13.29	12.87	13.02	68912
2009-08-05	13.13	13.38	12.83	13.26	86615
2009-08-06	13.35	13.54	13.07	13.20	83838
2009-08-07	13.48	14.23	13.39	13.94	280972
2009-08-10	13.96	14.55	13.75	14.04	174517
2009-08-11	14.01	14.53	14.01	14.29	188514
2009-08-12	13.51	14.17	12.61	14.01	367261
2009-08-13	14.04	14.18	13.70	13.94	90383
2009-08-14	13.95	14.04	13.41	13.82	181458
2009-08-17	13.58	13.91	13.30	13.63	118202
2009-08-18	13.74	13.98	13.63	13.89	82113
2009-08-19	13.70	13.98	13.65	13.81	54226
2009-08-20	13.84	13.89	13.66	13.85	65492
2009-08-21	13.85	14.00	13.78	13.94	132984
2009-08-24	13.99	13.99	13.59	13.78	72810
2009-08-25	13.88	13.96	13.69	13.70	50175
2009-08-26	13.68	13.82	13.59	13.72	42284
2009-08-27	13.65	13.83	13.33	13.67	38977
2009-08-28	13.80	13.81	13.50	13.62	46909
2009-08-31	13.44	13.57	13.21	13.30	96853
2009-09-01	13.24	13.56	12.76	12.82	123521
2009-09-02	12.69	12.80	12.47	12.56	70588
2009-09-03	12.58	12.66	12.29	12.66	51815
2009-09-04	12.64	12.90	12.44	12.83	92232
2009-09-08	13.00	13.05	12.65	12.99	84944
2009-09-09	13.07	13.45	12.79	13.12	48131
2009-09-10	13.08	13.21	12.81	12.95	86582
2009-09-11	12.93	12.99	12.38	12.50	137901
2009-09-14	12.40	12.65	12.16	12.44	93446
2009-09-15	12.46	12.63	12.08	12.50	97679
2009-09-16	12.50	12.56	12.32	12.44	35500
2009-09-17	12.44	12.60	12.29	12.58	73266
2009-09-18	12.59	12.64	12.44	12.53	95554
2009-09-21	12.53	12.66	12.43	12.48	64782
2009-09-22	12.58	12.69	12.45	12.64	42893
2009-09-23	12.65	12.85	12.44	12.44	35211
2009-09-24	12.46	12.49	12.11	12.19	45815
2009-09-25	12.21	12.21	11.90	12.08	37305
2009-09-28	12.18	12.58	12.09	12.48	39632
2009-09-29	12.53	12.78	12.47	12.59	25678
2009-09-30	12.63	12.64	12.13	12.13	55236
2009-10-01	12.10	12.10	11.86	11.98	90162
2009-10-02	11.85	12.19	11.81	12.11	40678
2009-10-05	12.10	12.12	11.90	12.00	38463
2009-10-06	12.01	12.16	11.97	12.16	55291
2009-10-07	12.08	12.50	11.91	12.49	72358
2009-10-08	12.54	12.87	12.49	12.79	106771
2009-10-09	12.86	13.07	12.73	13.06	46995
2009-10-12	13.14	13.51	13.14	13.47	44682
2009-10-13	13.49	13.52	13.39	13.51	39904
2009-10-14	13.62	13.85	13.62	13.85	49621
2009-10-15	13.84	14.00	13.73	13.97	62851
2009-10-16	13.95	14.12	13.73	13.96	70227
2009-10-19	13.95	14.28	13.94	14.18	41413
2009-10-20	14.19	14.20	13.93	14.09	39890
2009-10-21	14.02	14.47	13.74	13.81	70260
2009-10-22	13.83	14.40	13.52	14.26	34447
2009-10-23	14.28	14.28	13.94	14.01	109175
2009-10-26	13.99	14.16	13.92	14.02	65786
2009-10-27	14.02	14.16	13.84	13.89	71391
2009-10-28	13.80	14.12	13.37	13.38	53833
2009-10-29	13.52	13.62	13.34	13.41	26558
2009-10-30	13.27	13.48	12.92	13.48	123851
2009-11-02	13.53	13.56	12.84	13.02	64251
2009-11-03	12.94	13.24	12.86	13.18	66280
2009-11-04	13.23	13.38	12.87	12.91	63032
2009-11-05	12.98	13.36	12.96	13.36	46330
2009-11-06	13.26	13.57	13.22	13.54	46478
2009-11-09	13.61	14.21	13.54	14.14	151265
2009-11-10	14.04	14.25	13.70	14.04	50469
2009-11-11	14.12	14.87	13.65	14.24	186082
2009-11-12	14.22	14.28	14.03	14.11	67466
2009-11-13	14.20	14.20	13.97	14.12	61533
2009-11-16	14.24	14.55	14.24	14.30	54652
2009-11-17	14.30	14.79	14.30	14.76	135456
2009-11-18	14.81	15.01	14.70	14.98	78996
2009-11-19	15.21	15.26	14.95	15.13	127601
2009-11-20	15.16	15.16	14.95	15.13	68705
2009-11-23	15.36	15.65	15.31	15.44	92522
2009-11-24	15.41	15.80	15.25	15.67	65198
2009-11-25	15.70	15.77	15.58	15.65	37840
2009-11-27	14.89	15.21	14.70	15.10	60032
2009-11-30	15.10	15.48	14.67	15.40	104609
2009-12-01	15.57	15.64	15.26	15.53	63853
2009-12-02	15.59	15.71	15.12	15.26	76667
2009-12-03	15.26	15.49	15.15	15.23	104593
2009-12-04	15.52	16.00	15.35	15.92	111086
2009-12-07	15.89	16.01	15.76	15.88	55774
2009-12-08	15.83	16.06	15.54	15.84	99549
2009-12-09	15.84	15.94	15.73	15.83	80056
2009-12-10	15.94	16.31	15.75	15.81	109980
2009-12-11	15.93	16.22	15.85	16.16	61577
2009-12-14	16.18	16.46	15.96	16.46	40479
2009-12-15	16.37	16.40	15.83	16.18	120329
2009-12-16	16.35	16.38	15.97	16.30	71819
2009-12-17	16.15	16.21	15.62	15.67	47621
2009-12-18	15.81	15.91	15.15	15.67	146558
2009-12-21	15.79	16.25	15.76	16.00	52006
2009-12-22	15.98	16.06	15.54	15.74	57031
2009-12-23	15.89	16.05	15.79	16.00	31692
2009-12-24	16.10	16.17	16.10	16.13	4543
2009-12-28	16.14	16.20	15.61	15.91	38537
2009-12-29	15.99	16.11	15.90	15.96	26087
2009-12-30	15.85	16.20	15.84	16.04	44594
2009-12-31	16.04	16.19	15.64	15.71	34931
2010-01-04	15.93	16.14	15.62	15.98	61609
2010-01-05	15.91	16.16	15.77	16.01	47048
2010-01-06	15.95	16.13	15.72	15.97	55352
2010-01-07	16.04	16.16	15.89	16.10	54313
2010-01-08	16.00	16.65	16.00	16.63	40014
2010-01-11	16.78	16.78	16.05	16.35	64780
2010-01-12	16.19	16.73	16.19	16.44	76056
2010-01-13	16.45	16.88	16.27	16.83	64706
2010-01-14	16.81	17.00	16.81	16.97	57402
2010-01-15	17.02	17.08	16.71	16.98	103126
2010-01-19	17.21	17.78	17.06	17.77	132433
2010-01-20	17.68	17.74	17.12	17.45	51332
2010-01-21	17.53	17.80	17.50	17.75	93084
2010-01-22	17.75	17.86	17.50	17.63	90763
2010-01-25	17.72	17.92	17.72	17.80	81258
2010-01-26	17.80	17.80	17.44	17.52	119369
2010-01-27	17.49	17.89	17.43	17.87	52936
2010-01-28	17.95	17.96	17.65	17.68	78480
2010-01-29	17.79	17.89	17.49	17.53	75734
2010-02-01	17.65	17.81	17.54	17.80	84056
2010-02-02	17.69	17.87	17.55	17.65	134371
2010-02-03	17.70	17.87	17.61	17.87	68851
2010-02-04	17.80	17.85	17.23	17.30	112226
2010-02-05	17.30	17.61	17.21	17.28	87502
2010-02-08	17.14	17.25	16.50	16.77	116885
2010-02-09	17.01	17.25	16.84	17.02	53362
2010-02-10	16.90	17.05	16.68	16.78	56622
2010-02-11	16.68	17.16	16.64	17.15	31948
2010-02-12	16.96	17.00	15.65	15.80	157687
2010-02-16	15.83	16.44	15.59	16.42	122093
2010-02-17	16.54	16.60	16.20	16.45	34777
2010-02-18	16.49	16.95	16.38	16.91	39021
2010-02-19	16.92	17.09	16.87	16.93	34942
2010-02-22	17.02	17.12	16.82	16.96	43404
2010-02-23	17.00	17.06	16.73	16.80	25434
2010-02-24	16.80	17.09	16.78	16.99	22329
2010-02-25	16.75	16.80	16.06	16.50	59461
2010-02-26	16.47	16.48	16.08	16.30	45009
2010-03-01	16.39	17.04	16.18	17.01	69271
2010-03-02	16.99	17.30	16.88	17.09	58559
2010-03-03	17.16	17.25	16.81	16.89	25176
2010-03-04	16.98	17.22	16.95	17.17	33975
2010-03-05	17.32	17.50	17.18	17.50	65197
2010-03-08	17.55	17.74	17.49	17.68	72682
2010-03-09	19.16	20.80	19.09	20.20	497177
2010-03-10	20.68	20.89	20.02	20.55	253715
2010-03-11	20.49	20.49	19.87	20.27	143318
2010-03-12	20.16	20.25	19.83	20.00	145154
2010-03-15	19.99	20.35	19.85	19.99	90744
2010-03-16	19.99	20.17	19.73	19.94	97011
2010-03-17	20.05	20.55	19.98	20.41	164338
2010-03-18	20.49	20.59	20.32	20.48	162366
2010-03-19	20.56	20.73	20.43	20.60	211598
2010-03-22	20.55	21.95	20.40	21.60	248933
2010-03-23	21.80	21.95	21.16	21.53	179603
2010-03-24	21.64	21.65	21.14	21.23	89840
2010-03-25	21.64	21.67	21.28	21.36	141067
2010-03-26	21.50	21.71	21.36	21.55	89073
2010-03-29	21.71	21.93	21.52	21.71	101492
2010-03-30	21.72	22.00	21.61	21.70	79367
2010-03-31	21.68	21.90	21.60	21.74	154435
2010-04-01	22.03	22.04	21.71	21.90	119136
2010-04-05	22.07	23.25	22.06	23.23	206285
2010-04-06	23.33	23.51	23.21	23.48	130125
2010-04-07	23.29	23.55	22.81	23.05	99677
2010-04-08	23.04	23.37	22.90	23.07	84911
2010-04-09	23.25	23.25	22.72	22.75	65028
2010-04-12	22.75	22.94	22.43	22.81	107413
2010-04-13	22.70	22.88	22.27	22.73	90016
2010-04-14	22.74	22.93	22.40	22.89	105026
2010-04-15	22.83	23.26	22.71	23.16	87757
2010-04-16	22.91	23.19	22.75	23.15	131000
2010-04-19	23.28	23.28	21.85	22.52	128849
2010-04-20	22.64	22.68	22.24	22.43	56659
2010-04-21	22.34	22.74	22.34	22.62	71689
2010-04-22	22.20	22.83	22.20	22.79	64366
2010-04-23	22.87	23.12	22.67	23.10	66079
2010-04-26	23.13	24.05	23.13	23.85	164677
2010-04-27	23.85	24.33	23.17	23.35	121268
2010-04-28	23.46	23.50	23.07	23.24	80510
2010-04-29	23.17	23.73	22.98	23.58	111277
2010-04-30	23.56	23.64	23.20	23.23	120422
2010-05-03	23.25	23.40	22.75	23.20	144008
2010-05-04	22.80	22.80	20.28	21.89	196781
2010-05-05	21.57	22.07	21.15	21.74	146915
2010-05-06	21.49	21.95	20.89	21.69	162237
2010-05-07	21.40	21.78	20.32	20.79	185166
2010-05-10	21.82	22.17	21.26	21.48	143519
2010-05-11	21.32	21.86	20.85	21.64	176348
2010-05-12	20.98	20.98	19.07	20.56	757399
2010-05-13	20.33	21.18	20.33	21.06	219294
2010-05-14	20.89	20.95	19.91	19.99	218763
2010-05-17	19.93	20.28	19.65	20.21	162032
2010-05-18	20.36	20.58	19.67	19.70	136401
2010-05-19	19.59	20.04	19.17	19.25	127923
2010-05-20	18.80	19.15	18.17	18.29	159497
2010-05-21	18.00	18.69	17.90	18.49	217533
2010-05-24	18.44	18.87	18.19	18.59	162650
2010-05-25	18.34	18.60	17.78	18.54	131136
2010-05-26	18.54	19.41	18.51	18.69	250065
2010-05-27	18.98	19.43	18.76	19.41	121638
2010-05-28	19.37	19.67	19.00	19.29	58356
2010-06-01	19.09	19.22	18.26	18.29	86283
2010-06-02	18.39	18.84	18.07	18.83	71147
2010-06-03	18.83	19.18	18.68	19.13	56030
2010-06-04	18.66	18.70	17.84	17.89	82162
2010-06-07	17.89	18.00	17.20	17.28	96551
2010-06-08	17.30	17.78	17.08	17.71	85751
2010-06-09	17.70	17.96	17.42	17.69	66668
2010-06-10	17.94	18.43	17.94	18.39	55613
2010-06-11	18.18	18.76	18.18	18.76	86956
2010-06-14	18.81	19.23	18.56	18.76	105374
2010-06-15	18.81	18.89	18.33	18.56	94635
2010-06-16	18.33	18.50	18.20	18.24	62951
2010-06-17	18.24	18.28	17.88	18.14	33436
2010-06-18	18.07	18.26	17.64	17.98	101736
2010-06-21	18.06	18.33	17.29	17.37	76812
2010-06-22	17.37	17.64	16.66	16.86	90069
2010-06-23	16.80	16.92	16.53	16.65	74804
2010-06-24	16.51	16.72	15.88	15.91	101201
2010-06-25	15.93	16.44	15.72	16.37	256424
2010-06-28	16.34	16.61	16.14	16.41	43144
2010-06-29	16.14	16.29	15.69	15.80	67228
2010-06-30	15.79	15.85	14.95	15.07	130767
2010-07-01	15.06	15.62	14.90	15.49	106264
2010-07-02	15.58	15.72	15.28	15.39	64931
2010-07-06	15.64	15.76	14.67	14.74	85598
2010-07-07	14.83	15.23	14.71	15.13	96962
2010-07-08	15.29	15.44	14.94	15.10	121679
2010-07-09	15.12	15.61	14.78	15.60	50317
2010-07-12	15.51	15.67	15.06	15.24	45047
2010-07-13	15.46	16.10	15.46	16.02	85423
2010-07-14	16.15	16.48	15.74	16.43	117953
2010-07-15	16.45	16.45	15.71	16.14	79050
2010-07-16	16.00	16.06	15.25	15.27	51649
2010-07-19	15.35	15.49	14.98	15.37	65982
2010-07-20	15.15	15.52	14.88	15.50	75221
2010-07-21	15.62	15.63	15.03	15.12	51528
2010-07-22	15.33	16.14	15.31	16.10	77548
2010-07-23	15.99	16.48	15.81	16.47	58887
2010-07-26	16.55	16.92	16.26	16.90	55525
2010-07-27	17.05	17.12	16.34	16.45	65958
2010-07-28	16.38	16.53	15.91	16.05	64524
2010-07-29	16.21	16.49	15.85	16.26	43475
2010-07-30	16.18	16.45	16.01	16.36	56437
2010-08-02	16.64	17.19	16.64	16.97	53569
2010-08-03	16.87	17.02	16.38	16.46	56802
2010-08-04	16.54	16.54	16.22	16.38	47674
2010-08-05	16.38	16.53	16.20	16.21	66751
2010-08-06	15.97	16.28	15.72	16.22	38437
2010-08-09	16.37	16.98	16.13	16.63	59095
2010-08-10	16.42	16.64	16.00	16.33	79685
2010-08-11	12.04	14.12	11.42	13.03	535427
2010-08-12	13.02	13.66	12.78	13.23	189950
2010-08-13	13.17	13.38	12.72	12.86	131784
2010-08-16	12.85	13.00	12.62	12.85	114758
2010-08-17	13.01	13.27	12.95	13.26	105432
2010-08-18	13.27	13.35	13.13	13.20	102131
2010-08-19	13.12	13.44	12.88	13.10	79306
2010-08-20	13.02	13.27	12.54	13.00	91139
2010-08-23	13.06	13.20	12.59	12.64	65622
2010-08-24	12.47	12.47	12.05	12.06	106346
2010-08-25	12.02	12.43	11.94	12.39	103469
2010-08-26	12.51	12.54	11.78	11.98	66839
2010-08-27	12.14	12.22	11.67	12.19	47468
2010-08-30	11.97	12.12	11.76	11.85	58138
2010-08-31	11.84	12.16	11.66	11.77	53861
2010-09-01	11.95	12.28	11.83	12.27	97877
2010-09-02	12.23	12.57	12.14	12.43	45800
2010-09-03	12.57	12.74	12.38	12.70	34695
2010-09-07	12.69	12.78	12.44	12.50	45963
2010-09-08	12.57	12.78	11.95	12.01	82940
2010-09-09	12.18	12.25	11.74	12.00	102579
2010-09-10	12.07	12.20	11.73	12.08	42675
2010-09-13	12.23	12.61	11.96	12.45	71835
2010-09-14	12.44	12.46	12.07	12.21	40930
2010-09-15	12.20	12.31	12.02	12.20	53779
2010-09-16	12.15	12.20	11.92	11.98	38360
2010-09-17	12.07	12.12	11.79	11.99	76132
2010-09-20	12.04	12.39	11.97	12.31	112993
2010-09-21	12.36	12.38	12.05	12.13	50502
2010-09-22	12.13	12.19	11.92	11.97	50804
2010-09-23	11.87	12.16	11.87	12.00	77429
2010-09-24	12.18	12.47	12.14	12.40	54495
2010-09-27	12.50	12.50	12.26	12.28	57611
2010-09-28	12.28	12.36	12.01	12.25	73622
2010-09-29	12.18	12.50	12.18	12.27	63344
2010-09-30	12.39	12.55	12.05	12.28	60292
2010-10-01	12.42	12.42	12.02	12.26	37843
2010-10-04	12.28	12.36	11.98	12.09	41924
2010-10-05	12.31	12.61	12.13	12.53	54643
2010-10-06	12.47	12.52	12.15	12.44	51600
2010-10-07	12.58	12.64	12.38	12.38	23355
2010-10-08	12.42	12.67	12.25	12.55	25257
2010-10-11	12.63	12.74	12.37	12.49	34119
2010-10-12	12.43	12.62	12.25	12.53	21015
2010-10-13	12.71	13.07	12.44	12.87	52052
2010-10-14	12.94	13.22	12.81	12.96	55373
2010-10-15	13.14	13.38	13.00	13.06	78564
2010-10-18	13.07	13.34	13.07	13.31	38222
2010-10-19	13.20	13.32	12.86	13.02	83986
2010-10-20	13.13	13.77	13.05	13.50	55154
2010-10-21	13.61	13.91	13.21	13.45	45941
2010-10-22	13.49	13.52	13.20	13.22	39897
2010-10-25	13.38	13.49	13.16	13.22	41705
2010-10-26	13.09	13.28	12.95	13.14	57228
2010-10-27	13.01	13.05	12.83	12.98	32319
2010-10-28	13.12	13.12	12.86	12.92	37326
2010-10-29	12.82	13.26	12.77	12.95	29644
2010-11-01	13.06	13.09	12.39	12.56	55720
2010-11-02	12.85	13.21	12.72	13.20	74733
2010-11-03	13.25	13.42	12.85	13.05	55922
2010-11-04	13.33	13.61	13.29	13.42	60374
2010-11-05	13.29	13.60	13.29	13.55	65156
2010-11-08	13.57	13.84	13.51	13.71	62004
2010-11-09	13.78	14.00	13.78	13.87	72939
2010-11-10	13.75	13.75	12.80	13.49	151650
2010-11-11	13.32	13.93	13.15	13.83	58618
2010-11-12	13.68	13.91	13.54	13.69	66216
2010-11-15	13.81	13.91	13.47	13.69	71251
2010-11-16	13.53	13.55	12.96	13.07	69920
2010-11-17	13.14	13.20	12.86	13.01	41156
2010-11-18	13.20	13.40	13.09	13.12	30603
2010-11-19	13.05	13.13	12.95	13.06	48646
2010-11-22	12.93	13.17	12.76	12.99	46153
2010-11-23	12.86	12.95	12.65	12.85	20415
2010-11-24	12.98	13.20	12.93	13.20	25222
2010-11-26	13.08	13.19	13.08	13.14	10830
2010-11-29	13.04	13.19	12.84	13.17	22026
2010-11-30	13.03	13.14	12.88	12.98	54669
2010-12-01	13.22	13.30	12.93	12.96	81523
2010-12-02	12.96	13.12	12.94	13.00	29461
2010-12-03	12.96	13.17	12.95	13.07	41431
2010-12-06	13.02	13.12	12.93	12.94	36153
2010-12-07	13.11	13.20	12.96	12.98	51300
2010-12-08	13.04	13.04	12.88	12.95	33209
2010-12-09	13.06	13.06	12.97	12.99	54716
2010-12-10	12.99	13.14	12.97	13.03	57405
2010-12-13	13.06	13.24	13.01	13.13	120666
2010-12-14	13.19	13.25	12.97	13.10	58245
2010-12-15	12.97	13.12	12.08	12.36	211853
2010-12-16	12.29	12.50	12.00	12.44	105778
2010-12-17	12.43	12.58	12.37	12.56	102957
2010-12-20	12.67	12.85	12.63	12.76	80964
2010-12-21	12.85	13.15	12.78	13.11	66001
2010-12-22	13.19	14.12	13.19	14.05	165411
2010-12-23	14.29	14.30	13.97	14.13	65624
2010-12-27	14.14	14.52	14.07	14.31	37558
2010-12-28	14.38	14.38	14.00	14.06	54642
2010-12-29	14.07	14.20	14.00	14.08	23669
2010-12-30	14.05	14.28	14.02	14.08	31406
2010-12-31	14.04	14.31	14.03	14.10	42776
2011-01-03	14.27	14.57	14.16	14.44	39075
2011-01-04	14.53	14.53	13.85	13.98	56267
2011-01-05	13.97	14.09	13.84	13.95	44193
2011-01-06	13.92	14.15	13.69	13.74	37720
2011-01-07	13.82	13.89	13.50	13.78	36423
2011-01-10	13.70	13.92	13.70	13.75	76600
2011-01-11	13.83	13.85	13.60	13.69	30801
2011-01-12	13.80	13.83	13.66	13.69	32267
2011-01-13	13.68	13.89	13.68	13.89	19466
2011-01-14	13.93	13.98	13.80	13.89	55745
2011-01-18	13.88	13.92	13.65	13.86	61072
2011-01-19	13.91	13.93	13.67	13.81	67166
2011-01-20	13.79	14.09	13.76	13.81	31710
2011-01-21	13.85	13.94	13.69	13.70	39201
2011-01-24	13.70	14.00	13.66	13.72	48420
2011-01-25	13.63	13.71	13.15	13.65	69946
2011-01-26	13.65	14.00	13.45	13.90	62222
2011-01-27	13.88	14.00	13.85	13.92	20590
2011-01-28	13.92	13.92	13.37	13.50	87448
2011-01-31	13.60	13.87	13.50	13.66	53889
2011-02-01	13.85	14.10	13.72	13.94	49429
2011-02-02	13.95	14.10	13.72	13.76	59318
2011-02-03	13.75	13.96	13.70	13.79	29953
2011-02-04	13.73	14.00	13.73	13.88	53562
2011-02-07	13.86	14.12	13.85	14.00	44788
2011-02-08	14.05	14.25	13.97	14.22	75924
2011-02-09	14.15	14.19	14.00	14.12	52703
2011-02-10	14.04	14.19	14.00	14.13	21475
2011-02-11	14.10	14.40	14.00	14.32	61452
2011-02-14	14.29	14.66	14.26	14.33	50176
2011-02-15	14.34	14.45	14.27	14.32	24317
2011-02-16	14.36	14.62	14.31	14.52	37528
2011-02-17	14.44	14.64	14.36	14.57	33837
2011-02-18	14.65	14.86	14.42	14.80	63910
2011-02-22	14.67	14.77	14.38	14.47	48483
2011-02-23	14.48	14.50	13.85	14.12	53635
2011-02-24	14.21	14.28	13.87	14.11	65697
2011-02-25	14.12	14.19	13.84	14.06	23118
2011-02-28	14.22	14.52	13.62	13.66	86018
2011-03-01	13.71	13.73	13.40	13.44	72961
2011-03-02	13.33	13.60	13.17	13.53	105160
2011-03-03	14.00	14.00	13.46	13.63	54012
2011-03-04	13.63	13.63	13.21	13.33	82994
2011-03-07	13.99	13.99	12.68	12.90	89039
2011-03-08	12.86	13.22	12.59	13.02	70101
2011-03-09	13.03	13.21	12.87	12.90	34734
2011-03-10	12.72	12.74	12.45	12.51	52328
2011-03-11	12.50	12.81	12.41	12.59	55555
2011-03-14	12.42	12.56	12.18	12.34	35206
2011-03-15	12.05	12.42	11.94	12.25	94650
2011-03-16	12.11	12.55	11.71	12.35	156942
2011-03-17	12.59	12.86	12.37	12.63	109919
2011-03-18	12.74	13.15	12.67	12.69	191961
2011-03-21	12.89	13.11	12.87	13.03	58401
2011-03-22	13.09	13.19	12.94	13.01	46138
2011-03-23	13.02	13.19	12.90	13.11	65561
2011-03-24	13.20	13.43	13.12	13.31	58200
2011-03-25	13.38	13.88	13.26	13.52	47057
2011-03-28	13.53	13.84	13.42	13.45	37238
2011-03-29	13.47	13.64	13.42	13.54	27832
2011-03-30	13.60	13.73	13.52	13.62	33906
2011-03-31	13.54	13.58	13.47	13.52	22576
2011-04-01	13.64	13.64	13.43	13.50	29171
2011-04-04	13.50	13.50	13.12	13.29	38511
2011-04-05	13.24	13.41	13.22	13.27	31306
2011-04-06	13.31	13.57	13.28	13.42	44843
2011-04-07	13.41	13.46	13.30	13.32	34566
2011-04-08	13.37	13.40	13.08	13.13	45074
2011-04-11	13.10	13.15	12.72	12.91	48358
2011-04-12	12.75	12.94	12.75	12.90	79870
2011-04-13	13.00	13.00	12.76	12.86	39621
2011-04-14	12.82	13.01	12.71	13.00	37290
2011-04-15	12.97	13.10	12.81	13.07	34628
2011-04-18	12.90	13.06	12.15	12.80	109040
2011-04-19	12.87	12.88	12.64	12.65	23205
2011-04-20	12.81	12.88	12.71	12.85	62584
2011-04-21	12.94	12.94	12.71	12.82	15155
2011-04-25	12.76	12.89	12.73	12.75	21482
2011-04-26	12.84	12.99	12.71	12.84	27045
2011-04-27	12.81	12.97	12.80	12.91	10136
2011-04-28	12.91	12.91	12.28	12.72	136900
2011-04-29	12.71	12.99	12.66	12.95	31966
2011-05-02	12.98	12.98	12.72	12.88	43710
2011-05-03	12.81	12.93	12.59	12.67	31427
2011-05-04	12.67	12.89	12.35	12.56	37321
2011-05-05	12.48	12.67	12.32	12.37	44726
2011-05-06	12.51	12.64	12.17	12.43	39618
2011-05-09	12.68	12.89	12.51	12.72	33119
2011-05-10	12.83	13.14	12.74	13.10	31974
2011-05-11	13.47	15.33	13.44	15.18	225193
2011-05-12	15.07	15.28	14.62	14.77	126966
2011-05-13	14.78	14.88	14.35	14.49	65722
2011-05-16	14.49	14.52	14.36	14.41	81431
2011-05-17	14.51	14.77	14.37	14.76	75127
2011-05-18	14.76	14.76	14.38	14.75	33560
2011-05-19	14.80	14.80	14.38	14.69	36408
2011-05-20	14.64	14.78	13.90	14.32	61382
2011-05-23	14.22	14.22	13.88	14.00	44216
2011-05-24	14.03	14.03	13.60	13.76	65330
2011-05-25	13.76	14.13	13.51	14.01	55585
2011-05-26	13.92	14.26	13.80	14.12	46168
2011-05-27	14.10	14.43	14.05	14.42	69939
2011-05-31	14.57	15.05	14.36	14.42	247629
2011-06-01	14.42	14.42	13.65	13.90	142920
2011-06-02	13.88	13.92	13.59	13.76	44183
2011-06-03	13.49	13.58	13.38	13.39	61623
2011-06-06	13.37	13.43	13.06	13.11	86585
2011-06-07	13.15	13.35	13.02	13.05	78091
2011-06-08	13.00	13.12	12.78	12.95	53713
2011-06-09	12.95	13.31	12.95	13.17	43864
2011-06-10	13.05	13.13	12.71	12.86	48930
2011-06-13	12.95	13.08	12.79	13.01	36901
2011-06-14	13.13	13.47	13.08	13.45	40767
2011-06-15	13.26	13.38	13.10	13.11	83401
2011-06-16	13.11	13.71	12.94	13.69	70617
2011-06-17	13.77	14.05	13.72	13.90	163932
2011-06-20	13.88	14.28	13.88	14.28	112595
2011-06-21	14.39	14.61	14.32	14.60	62813
2011-06-22	14.54	14.54	14.26	14.33	68567
2011-06-23	14.17	14.66	14.02	14.64	68432
2011-06-24	14.65	14.89	14.50	14.89	220920
2011-06-27	14.87	14.90	14.76	14.87	85270
2011-06-28	14.87	15.05	14.68	14.91	111874
2011-06-29	14.96	15.00	14.85	14.91	45408
2011-06-30	14.94	15.00	14.89	14.94	38996
2011-07-01	14.95	15.12	14.86	14.98	44603
2011-07-05	14.91	15.00	14.77	14.97	62816
2011-07-06	14.90	15.01	14.76	14.96	37563
2011-07-07	15.02	15.56	14.92	15.53	59157
2011-07-08	15.32	15.68	15.17	15.65	47557
2011-07-11	15.45	15.67	15.24	15.63	68728
2011-07-12	15.58	15.98	15.58	15.85	50612
2011-07-13	15.93	16.21	15.88	16.03	30465
2011-07-14	16.02	16.23	15.92	16.01	40969
2011-07-15	16.01	16.21	15.84	16.15	61761
2011-07-18	16.10	16.13	15.94	16.05	35936
2011-07-19	16.10	16.47	16.00	16.47	49396
2011-07-20	16.43	16.43	16.20	16.36	17814
2011-07-21	16.39	17.05	16.39	17.01	37324
2011-07-22	17.00	17.07	16.50	16.50	57605
2011-07-25	16.30	16.73	16.23	16.49	51219
2011-07-26	16.46	16.78	16.46	16.50	60431
2011-07-27	16.36	16.58	16.08	16.19	91335
2011-07-28	16.15	16.54	16.08	16.40	130792
2011-07-29	16.16	16.56	16.06	16.29	48502
2011-08-01	16.52	16.56	16.25	16.50	61201
2011-08-02	16.49	16.85	16.23	16.23	68792
2011-08-03	16.34	16.49	15.90	16.44	49021
2011-08-04	14.78	16.39	14.73	14.82	95945
2011-08-05	14.98	14.98	14.03	14.65	75604
2011-08-08	14.28	14.50	13.45	13.45	74394
2011-08-09	13.74	14.23	12.88	14.23	98012
2011-08-10	13.78	13.91	12.90	12.96	95104
2011-08-11	13.11	13.90	12.88	13.68	46109
2011-08-12	13.83	13.97	13.58	13.69	28121
2011-08-15	13.88	14.09	13.87	14.05	30290
2011-08-16	13.89	14.09	13.68	14.00	44747
2011-08-17	14.06	14.09	13.57	13.82	77555
2011-08-18	13.38	13.57	12.95	13.13	54716
2011-08-19	13.00	13.27	12.71	12.81	64682
2011-08-22	13.08	13.17	12.82	12.99	36962
2011-08-23	13.05	13.62	12.91	13.62	97273
2011-08-24	13.60	14.01	13.60	13.96	84356
2011-08-25	14.08	14.09	13.39	13.42	84411
2011-08-26	13.38	13.73	13.22	13.28	64668
2011-08-29	13.42	13.96	13.42	13.91	45378
2011-08-30	13.86	14.08	13.56	13.71	75732
2011-08-31	13.82	13.83	13.28	13.50	75000
2011-09-01	13.50	13.73	13.01	13.03	61590
2011-09-02	12.80	12.91	12.45	12.55	44805
2011-09-06	12.24	12.86	12.18	12.62	53791
2011-09-07	12.77	13.17	12.77	13.01	68823
2011-09-08	12.98	13.06	12.69	12.79	69372
2011-09-09	12.61	12.86	12.44	12.77	46166
2011-09-12	12.66	13.26	12.64	13.10	80704
2011-09-13	13.14	13.24	12.89	13.01	98094
2011-09-14	13.08	13.19	12.80	12.90	65229
2011-09-15	13.03	13.34	13.00	13.20	64260
2011-09-16	13.20	13.22	12.74	12.90	114453
2011-09-19	12.72	13.23	12.56	13.10	58677
2011-09-20	13.22	13.31	12.74	12.75	37650
2011-09-21	12.78	13.21	12.51	12.53	43663
2011-09-22	12.16	12.31	11.78	11.90	40237
2011-09-23	11.89	12.27	11.87	12.08	32351
2011-09-26	12.18	12.69	12.18	12.68	51521
2011-09-27	12.94	13.39	12.86	13.09	59533
2011-09-28	13.10	13.28	12.78	12.81	46504
2011-09-29	13.16	13.16	12.45	12.77	26693
2011-09-30	12.55	12.96	12.55	12.72	46974
2011-10-03	12.59	13.03	11.60	11.64	45797
2011-10-04	11.57	12.79	10.88	12.66	83051
2011-10-05	12.62	13.43	12.40	13.25	36221
2011-10-06	13.15	13.39	13.09	13.37	25292
2011-10-07	13.37	13.46	12.56	12.65	33369
2011-10-10	12.98	13.20	12.79	13.18	27635
2011-10-11	13.11	13.38	13.02	13.15	41007
2011-10-12	13.21	13.69	13.08	13.60	35673
2011-10-13	13.47	13.58	13.24	13.57	22850
2011-10-14	13.73	13.96	13.61	13.95	20590
2011-10-17	13.84	13.85	13.05	13.12	36132
2011-10-18	13.20	13.43	13.00	13.29	32988
2011-10-19	13.18	13.42	13.05	13.11	20246
2011-10-20	13.20	13.58	12.96	13.46	46146
2011-10-21	13.69	14.12	13.69	14.11	43029
2011-10-24	14.14	14.73	14.14	14.60	85859
2011-10-25	14.49	14.57	14.10	14.16	27115
2011-10-26	14.44	14.68	14.04	14.58	27208
2011-10-27	15.01	15.91	15.01	15.87	68152
2011-10-28	15.21	15.89	15.21	15.53	32949
2011-10-31	15.29	15.38	15.10	15.13	24222
2011-11-01	14.50	14.60	13.95	14.05	86803
2011-11-02	14.29	14.32	13.59	14.23	48498
2011-11-03	14.37	14.96	13.90	14.89	32309
2011-11-04	14.75	14.84	14.41	14.63	22445
2011-11-07	14.60	14.60	14.09	14.27	26626
2011-11-08	14.36	14.58	13.80	14.31	42226
2011-11-09	13.90	14.09	13.75	13.90	40974
2011-11-10	14.11	14.20	13.83	14.18	31996
2011-11-11	14.26	14.45	14.09	14.45	24328
2011-11-14	14.34	14.44	14.17	14.30	20545
2011-11-15	14.24	14.49	14.20	14.46	54044
2011-11-16	14.25	14.48	14.07	14.11	14661
2011-11-17	14.12	14.22	13.97	14.11	36861
2011-11-18	14.11	14.39	14.07	14.12	40346
2011-11-21	13.83	13.96	13.74	13.81	17899
2011-11-22	13.87	14.03	13.54	13.70	26145
2011-11-23	13.58	13.61	13.09	13.13	19034
2011-11-25	13.13	13.19	12.76	12.77	8676
2011-11-28	13.23	13.33	12.95	13.10	30217
2011-11-29	13.07	13.31	12.85	13.28	40283
2011-11-30	13.85	14.71	13.74	14.70	84852
2011-12-01	14.57	14.93	13.85	14.47	42171
2011-12-02	14.71	14.92	14.55	14.81	16446
2011-12-05	14.98	15.44	14.82	15.41	45551
2011-12-06	15.45	15.64	15.21	15.54	24444
2011-12-07	15.51	15.83	15.10	15.74	25270
2011-12-08	15.66	15.86	15.28	15.33	47426
2011-12-09	15.39	16.16	15.39	16.04	23242
2011-12-12	16.32	16.32	15.73	16.05	21638
2011-12-13	16.12	16.15	15.49	15.59	35886
2011-12-14	15.54	15.65	15.41	15.46	28251
2011-12-15	15.67	15.83	15.33	15.63	66643
2011-12-16	15.79	16.18	15.43	16.17	75744
2011-12-19	16.24	16.64	15.84	15.92	44402
2011-12-20	17.74	17.74	16.30	16.93	44179
2011-12-21	16.78	16.98	16.61	16.91	28712
2011-12-22	16.93	16.93	16.52	16.75	17931
2011-12-23	16.77	16.82	16.53	16.76	8833
2011-12-27	16.75	17.00	16.51	16.97	11642
2011-12-28	17.00	17.00	16.38	16.46	20640
2011-12-29	16.58	16.70	16.31	16.51	20543
2011-12-30	16.52	16.65	16.38	16.41	14562
2012-01-03	16.77	17.26	16.70	16.90	29966
2012-01-04	16.84	16.84	16.49	16.66	25364
2012-01-05	16.62	17.06	16.52	17.00	26476
2012-01-06	17.03	17.03	16.54	16.66	37650
2012-01-09	16.80	16.80	16.29	16.48	26142
2012-01-10	16.67	16.71	16.58	16.69	20369
2012-01-11	16.61	16.75	16.61	16.64	17327
2012-01-12	16.63	16.72	16.46	16.57	14491
2012-01-13	16.35	16.62	16.27	16.33	29559
2012-01-17	16.72	16.72	16.33	16.42	54838
2012-01-18	16.46	16.87	16.32	16.83	23903
2012-01-19	16.84	17.17	16.83	17.13	19949
2012-01-20	17.14	17.30	16.98	17.30	16325
2012-01-23	17.30	17.30	16.78	17.15	28588
2012-01-24	17.01	17.58	16.98	17.56	36715
2012-01-25	17.60	17.90	17.46	17.73	20526
2012-01-26	17.83	17.96	17.67	17.94	13903
2012-01-27	17.88	18.26	17.88	18.00	24611
2012-01-30	17.92	18.12	17.59	17.94	16716
2012-01-31	18.03	18.03	17.58	17.61	13354
2012-02-01	17.78	18.70	17.61	18.54	42820
2012-02-02	18.48	19.06	18.37	19.04	19051
2012-02-03	19.30	20.00	19.23	19.85	39730
2012-02-06	19.59	19.86	19.59	19.81	32737
2012-02-07	19.75	19.85	19.51	19.71	37040
2012-02-08	19.71	20.00	19.69	19.98	24002
2012-02-09	20.10	20.32	19.87	20.18	23601
2012-02-10	20.10	20.57	19.97	20.32	37458
2012-02-13	20.59	20.92	20.39	20.57	45518
2012-02-14	20.54	20.74	20.32	20.54	27647
2012-02-15	20.69	20.72	19.95	20.07	43884
2012-02-16	20.10	20.39	20.10	20.37	26060
2012-02-17	20.42	20.69	20.38	20.45	20514
2012-02-21	20.31	20.50	19.98	20.09	30370
2012-02-22	19.99	20.23	19.85	19.97	16594
2012-02-23	19.94	20.60	19.65	20.55	21074
2012-02-24	20.57	20.81	20.51	20.56	12450
2012-02-27	20.34	20.38	19.72	19.90	39751
2012-02-28	19.90	20.22	19.62	19.90	81722
2012-02-29	19.72	19.79	19.28	19.30	73346
2012-03-01	19.50	19.78	18.71	18.73	75819
2012-03-02	18.63	18.83	17.77	17.82	125898
2012-03-05	17.82	18.34	17.68	17.99	95681
2012-03-06	17.80	17.96	17.50	17.60	23494
2012-03-07	17.68	17.95	17.51	17.84	40530
2012-03-08	18.06	18.06	17.65	17.91	20243
2012-03-09	17.86	18.19	17.85	18.18	40219
2012-03-12	18.09	18.09	17.73	17.79	33258
2012-03-13	17.91	18.15	17.72	18.14	76301
2012-03-14	18.09	18.16	17.18	17.24	140211
2012-03-15	17.12	17.25	16.77	17.21	45786
2012-03-16	17.27	17.27	16.63	16.92	98983
2012-03-19	16.94	17.60	16.86	17.38	40906
2012-03-20	17.32	17.50	16.95	17.30	34274
2012-03-21	17.42	17.57	17.20	17.27	23247
2012-03-22	17.02	17.18	16.70	16.89	18491
2012-03-23	16.94	16.99	16.65	16.98	25868
2012-03-26	17.13	17.23	16.98	17.22	26045
2012-03-27	17.16	17.27	16.82	16.92	33753
2012-03-28	16.94	16.94	16.56	16.70	37115
2012-03-29	16.54	16.79	16.27	16.74	24804
2012-03-30	16.90	17.20	16.74	16.86	46830
2012-04-02	16.90	17.30	16.90	17.25	50040
2012-04-03	17.21	17.52	17.21	17.43	49335
2012-04-04	17.22	17.29	17.20	17.25	43394
2012-04-05	17.23	17.36	17.20	17.35	39870
2012-04-09	17.15	17.20	17.12	17.15	38248
2012-04-10	17.17	17.28	17.04	17.09	82306
2012-04-11	17.25	17.42	17.12	17.37	50664
2012-04-12	17.33	17.37	17.20	17.22	42658
2012-04-13	17.20	17.27	17.12	17.25	50681
2012-04-16	17.31	17.66	17.21	17.62	43374
2012-04-17	17.74	17.86	17.62	17.71	29282
2012-04-18	17.57	17.75	17.50	17.60	35031
2012-04-19	17.60	17.67	17.47	17.52	47309
2012-04-20	17.71	17.78	17.58	17.61	28732
2012-04-23	17.33	17.54	17.28	17.50	34008
2012-04-24	17.55	17.60	17.45	17.59	44787
2012-04-25	17.87	17.87	17.51	17.59	29385
2012-04-26	17.53	17.59	17.26	17.47	49245
2012-04-27	17.44	17.71	17.32	17.70	40423
2012-04-30	17.68	17.68	17.09	17.17	15913
2012-05-01	17.00	17.22	16.50	16.57	40354
2012-05-02	15.75	15.75	14.60	14.70	217220
2012-05-03	14.72	14.72	14.40	14.55	67336
2012-05-04	14.51	14.51	13.99	14.00	70340
2012-05-07	13.83	14.09	13.83	13.84	58745
2012-05-08	13.71	13.73	13.46	13.56	59076
2012-05-09	13.43	13.57	13.29	13.33	26036
2012-05-10	13.41	13.60	13.26	13.55	35806
2012-05-11	13.40	13.89	13.40	13.62	48045
2012-05-14	13.48	13.60	13.35	13.48	51734
2012-05-15	13.46	13.69	13.24	13.26	30100
2012-05-16	13.22	13.64	13.12	13.49	59214
2012-05-17	13.56	13.63	13.31	13.45	67900
2012-05-18	13.40	13.48	13.24	13.30	33230
2012-05-21	13.34	13.42	13.02	13.24	48677
2012-05-22	13.24	13.24	12.61	12.70	37120
2012-05-23	12.60	12.80	12.32	12.53	19726
2012-05-24	12.53	12.72	12.51	12.71	35406
2012-05-25	12.69	12.82	12.47	12.48	16111
2012-05-29	12.71	13.03	12.22	12.37	31682
2012-05-30	12.25	12.30	11.92	12.00	29399
2012-05-31	11.99	12.18	11.73	12.16	115696
2012-06-01	11.85	11.91	11.72	11.76	29389
2012-06-04	11.76	12.12	11.58	12.12	35322
2012-06-05	12.01	12.04	11.85	11.87	33767
2012-06-06	11.90	12.22	11.78	12.16	37304
2012-06-07	12.39	12.40	11.81	11.84	24967
2012-06-08	11.80	12.10	11.80	11.91	37568
2012-06-11	12.02	12.07	11.62	11.63	45260
2012-06-12	11.74	11.85	11.44	11.81	28662
2012-06-13	11.84	11.84	11.48	11.56	32429
2012-06-14	11.56	11.84	11.32	11.81	97335
2012-06-15	11.79	12.08	11.71	11.98	40975
2012-06-18	11.94	12.03	11.49	11.71	31222
2012-06-19	11.79	11.99	11.56	11.84	45868
2012-06-20	11.79	11.83	11.58	11.70	51634
2012-06-21	11.69	11.71	11.48	11.56	28085
2012-06-22	11.68	11.68	11.45	11.53	78291
2012-06-25	11.40	11.49	11.39	11.44	11810
2012-06-26	11.49	11.61	11.30	11.56	27682
2012-06-27	11.56	11.56	11.34	11.51	27456
2012-06-28	11.46	11.47	11.35	11.41	26930
2012-06-29	11.62	11.84	11.58	11.82	88600
2012-07-02	11.73	12.36	11.70	12.35	36486
2012-07-03	12.29	12.67	12.29	12.56	24367
2012-07-05	12.56	12.69	12.36	12.58	11498
2012-07-06	12.42	12.68	12.32	12.37	19104
2012-07-09	12.48	12.48	12.26	12.35	13262
2012-07-10	12.48	12.71	12.40	12.55	28013
2012-07-11	12.60	12.64	12.26	12.40	38318
2012-07-12	12.30	12.57	11.97	12.35	37016
2012-07-13	12.44	12.65	12.41	12.57	20055
2012-07-16	12.58	12.58	12.24	12.28	13779
2012-07-17	12.36	12.64	12.30	12.46	19906
2012-07-18	12.46	12.73	12.26	12.55	12768
2012-07-19	12.64	12.64	12.31	12.45	16857
2012-07-20	12.37	12.46	12.16	12.42	34495
2012-07-23	12.20	12.34	12.14	12.18	22299
2012-07-24	12.18	12.34	12.03	12.17	24888
2012-07-25	12.28	12.28	11.80	12.09	39587
2012-07-26	12.23	12.33	12.02	12.30	9386
2012-07-27	12.30	12.97	12.30	12.80	33289
2012-07-30	12.79	12.80	12.45	12.54	24375
2012-07-31	12.51	12.69	12.36	12.47	42664
2012-08-01	11.88	11.88	11.05	11.59	64465
2012-08-02	11.46	11.46	11.14	11.35	47266
2012-08-03	11.47	11.47	10.69	10.99	157236
2012-08-06	11.00	11.23	10.59	10.60	30442
2012-08-07	10.60	10.99	10.60	10.96	27149
2012-08-08	10.87	10.95	10.85	10.87	21879
2012-08-09	10.88	11.07	10.73	11.06	28346
2012-08-10	11.05	11.11	10.94	11.01	5218
2012-08-13	10.98	11.15	10.79	11.09	7565
2012-08-14	11.18	11.29	11.07	11.09	7232
2012-08-15	11.03	11.29	11.03	11.13	17847
2012-08-16	11.15	11.45	11.13	11.41	17225
2012-08-17	11.38	11.99	11.35	11.96	26160
2012-08-20	11.97	12.08	11.73	11.83	46609
2012-08-21	11.84	12.00	11.63	11.65	76713
2012-08-22	11.60	11.81	11.43	11.54	138414
2012-08-23	11.59	11.67	11.47	11.56	19503
2012-08-24	11.51	11.72	11.51	11.60	12149
2012-08-27	11.65	11.66	11.53	11.54	6863
2012-08-28	11.56	11.64	11.52	11.60	16737
2012-08-29	11.63	11.75	11.59	11.71	29817
2012-08-30	11.80	11.80	11.56	11.61	8853
2012-08-31	11.75	11.75	11.54	11.65	18546
2012-09-04	11.75	11.77	11.52	11.64	15838
2012-09-05	11.60	11.79	11.44	11.72	21207
2012-09-06	11.74	12.06	11.74	11.94	27829
2012-09-07	12.00	12.03	11.86	11.93	19455
2012-09-10	11.81	12.05	11.78	11.81	16260
2012-09-11	11.78	11.78	11.49	11.57	12825
2012-09-12	11.57	11.63	11.56	11.63	6495
2012-09-13	11.65	12.15	11.50	11.96	33018
2012-09-14	12.00	12.24	11.94	12.02	32864
2012-09-17	12.00	12.07	11.92	11.99	15939
2012-09-18	12.01	12.04	11.85	11.92	13628
2012-09-19	11.93	12.02	11.86	11.95	12462
2012-09-20	11.92	12.04	11.70	11.75	9843
2012-09-21	11.95	12.12	11.81	11.95	70753
2012-09-24	11.94	12.31	11.81	12.00	38556
2012-09-25	11.97	12.10	11.83	11.91	54624
2012-09-26	11.96	12.00	11.89	11.95	14260
2012-09-27	11.97	12.05	11.84	11.93	13185
2012-09-28	11.86	11.98	11.78	11.81	41795
2012-10-01	11.90	12.00	11.63	11.91	20710
2012-10-02	12.00	12.05	11.83	11.94	19375
2012-10-03	11.92	12.24	11.92	11.99	29995
2012-10-04	12.00	12.25	11.97	12.20	21338
2012-10-05	12.27	12.49	12.17	12.35	18268
2012-10-08	12.33	12.52	12.28	12.32	8327
2012-10-09	12.29	12.36	12.03	12.13	8158
2012-10-10	12.11	12.21	12.03	12.17	6989
2012-10-11	12.23	12.23	11.80	11.98	19474
2012-10-12	11.95	12.01	11.52	11.79	34063
2012-10-15	11.77	11.89	11.61	11.76	8818
2012-10-16	11.80	12.07	11.55	11.97	21059
2012-10-17	11.98	12.25	11.98	12.10	9891
2012-10-18	12.12	12.22	11.51	11.78	36464
2012-10-19	11.72	11.76	11.44	11.65	20927
2012-10-22	11.65	11.65	10.55	11.04	73528
2012-10-23	11.01	11.26	10.79	11.09	18946
2012-10-24	11.15	11.15	10.82	10.94	8429
2012-10-25	10.98	11.10	10.70	10.97	15741
2012-10-26	11.00	11.23	10.69	11.10	17763
2012-10-31	11.03	11.03	10.70	10.94	12256
2012-11-01	11.08	11.28	10.25	10.37	38476
2012-11-02	10.12	10.61	10.07	10.47	51760
2012-11-05	10.50	10.60	10.41	10.53	38875
2012-11-06	10.56	10.83	10.50	10.57	9177
2012-11-07	10.56	10.74	10.56	10.56	29278
2012-11-08	10.60	10.65	10.48	10.53	40945
2012-11-09	10.50	10.63	10.50	10.57	14064
2012-11-12	10.58	10.64	10.56	10.60	4584
2012-11-13	10.55	10.78	10.55	10.65	8898
2012-11-14	10.64	10.64	10.55	10.55	28580
2012-11-15	10.55	10.58	10.45	10.50	19635
2012-11-16	10.50	10.54	10.20	10.29	31325
2012-11-19	10.35	10.39	10.08	10.19	23319
2012-11-20	10.15	10.20	9.98	10.06	19603
2012-11-21	10.02	10.09	9.86	9.94	9648
2012-11-23	9.93	10.07	9.86	9.93	8334
2012-11-26	9.93	10.03	9.84	9.99	9922
2012-11-27	9.98	10.00	9.71	9.74	15272
2012-11-28	9.73	9.75	9.40	9.73	16651
2012-11-29	9.80	9.98	9.78	9.93	11646
2012-11-30	9.98	10.30	9.64	10.30	42613
2012-12-03	10.28	10.56	10.12	10.24	32996
2012-12-04	10.34	10.48	10.20	10.43	13157
2012-12-05	10.56	10.68	10.34	10.41	16700
2012-12-06	10.43	10.67	10.29	10.59	14755
2012-12-07	10.60	10.60	10.11	10.19	15837
2012-12-10	9.99	10.08	9.80	9.97	16480
2012-12-11	10.01	10.09	9.70	9.83	28591
2012-12-12	9.83	9.91	9.46	9.79	66996
2012-12-13	9.78	9.87	9.57	9.60	25464
2012-12-14	9.66	9.82	9.34	9.45	28641
2012-12-17	9.53	9.73	9.36	9.39	44708
2012-12-18	9.44	9.55	9.35	9.49	30144
2012-12-19	9.47	9.48	9.27	9.35	50080
2012-12-20	9.39	9.44	9.24	9.42	40698
2012-12-21	9.41	9.61	9.28	9.40	84898
2012-12-24	9.37	9.49	9.28	9.31	12009
2012-12-26	9.31	9.38	9.19	9.28	21255
2012-12-27	9.26	9.28	9.01	9.16	28155
2012-12-28	9.15	9.34	9.03	9.30	75463
2012-12-31	9.25	9.68	9.22	9.65	42054
2013-01-02	9.84	10.35	9.84	10.22	54336
2013-01-03	10.21	10.34	10.13	10.25	28404
2013-01-04	10.31	10.35	10.05	10.23	16646
2013-01-07	10.09	10.38	10.02	10.14	16680
2013-01-08	10.13	10.40	9.81	10.37	17612
2013-01-09	10.48	10.50	10.25	10.31	17328
2013-01-10	10.31	10.37	10.18	10.30	2820
2013-01-11	10.35	10.46	10.26	10.36	6833
2013-01-14	10.37	10.40	10.35	10.37	7930
2013-01-15	10.35	10.49	10.26	10.30	22676
2013-01-16	10.24	10.33	10.13	10.14	19926
2013-01-17	10.13	10.33	10.13	10.31	27543
2013-01-18	10.31	10.49	10.30	10.42	14414
2013-01-22	10.39	10.41	10.01	10.11	32301
2013-01-23	10.07	10.07	9.75	9.75	10898
2013-01-24	9.74	9.82	9.42	9.50	13094
2013-01-25	9.56	9.56	9.20	9.38	25465
2013-01-28	9.42	9.65	9.38	9.61	12260
2013-01-29	9.61	9.83	9.61	9.72	37207
2013-01-30	9.70	9.70	9.53	9.61	19291
2013-01-31	9.61	9.82	9.61	9.79	9966
2013-02-01	9.86	10.46	9.86	10.37	24703
2013-02-04	10.26	10.42	9.90	9.98	29972
2013-02-05	10.05	10.32	9.96	10.18	10065
2013-02-06	10.07	10.22	9.91	10.12	10972
2013-02-07	10.08	10.38	10.06	10.17	19949
2013-02-08	10.24	10.33	10.14	10.28	10527
2013-02-11	10.32	10.67	10.26	10.65	18365
2013-02-12	10.64	11.21	10.64	11.00	33844
2013-02-13	10.83	11.15	10.67	10.74	13191
2013-02-14	10.69	10.84	10.55	10.59	6406
2013-02-15	10.67	11.39	10.52	11.20	35702
2013-02-19	11.24	11.24	10.78	10.86	15084
2013-02-20	10.89	10.89	10.64	10.68	39395
2013-02-21	10.72	10.72	10.36	10.55	10098
2013-02-22	10.61	10.80	10.38	10.68	14753
2013-02-25	10.70	10.70	10.25	10.28	25042
2013-02-26	10.32	10.64	10.00	10.25	15136
2013-02-27	10.23	10.60	10.21	10.28	21144
2013-02-28	10.27	10.27	9.81	9.95	37613
2013-03-01	9.80	9.92	9.69	9.86	11375
2013-03-04	9.81	10.22	9.71	9.97	17040
2013-03-05	10.05	10.09	9.74	9.75	34805
2013-03-06	9.38	10.17	9.28	10.10	110741
2013-03-07	10.05	10.14	9.64	9.67	23760
2013-03-08	9.75	9.89	9.65	9.73	13125
2013-03-11	9.70	9.99	9.64	9.93	26627
2013-03-12	9.94	10.05	9.85	9.90	24709
2013-03-13	9.94	10.10	9.87	10.04	10027
2013-03-14	10.06	10.30	9.98	10.25	22415
2013-03-15	10.29	10.38	10.12	10.15	75185
2013-03-18	10.09	10.14	9.92	9.94	27365
2013-03-19	9.95	9.95	9.64	9.75	45563
2013-03-20	9.76	10.25	9.65	10.21	51770
2013-03-21	10.13	10.17	9.79	9.79	29362
2013-03-22	9.79	9.99	9.78	9.90	19083
2013-03-25	9.93	10.25	9.81	10.09	33546
2013-03-26	10.10	10.37	10.02	10.14	9969
2013-03-27	10.05	10.14	9.80	9.92	19767
2013-03-28	10.01	10.01	9.85	9.90	12007
2013-04-01	9.85	10.01	9.49	9.76	46023
2013-04-02	9.84	9.95	9.62	9.68	15499
2013-04-03	9.67	10.14	9.50	9.97	41500
2013-04-04	9.88	10.00	9.69	9.87	22770
2013-04-05	9.66	10.13	9.66	9.97	23314
2013-04-08	10.01	10.01	9.38	9.51	56941
2013-04-09	9.49	9.60	9.32	9.37	33314
2013-04-10	9.41	9.41	9.26	9.35	32934
2013-04-11	9.34	9.54	9.22	9.28	11558
2013-04-12	9.28	9.28	9.04	9.10	19128
2013-04-15	9.08	9.08	8.52	8.53	78657
2013-04-16	8.56	8.65	8.40	8.54	66438
2013-04-17	8.50	8.66	8.36	8.50	58231
2013-04-18	8.52	8.56	8.39	8.50	71809
2013-04-19	8.49	8.90	8.49	8.83	13825
2013-04-22	8.90	8.90	8.54	8.60	8824
2013-04-23	8.69	8.85	8.55	8.84	21907
2013-04-24	8.76	8.88	8.75	8.82	6236
2013-04-25	8.81	8.97	8.75	8.85	37409
2013-04-26	8.85	8.94	8.63	8.83	33604
2013-04-29	8.84	9.23	8.84	9.19	21751
2013-04-30	9.19	9.57	9.09	9.16	71015
2013-05-01	8.70	8.94	8.61	8.85	64836
2013-05-02	8.80	9.41	8.80	9.28	37921
2013-05-03	9.39	9.62	9.28	9.53	35689
2013-05-06	9.65	9.73	9.46	9.54	14149
2013-05-07	9.58	9.60	9.27	9.52	17872
2013-05-08	9.53	9.80	9.50	9.64	33192
2013-05-09	9.57	9.69	9.41	9.42	9191
2013-05-10	9.47	9.59	9.28	9.37	19566
2013-05-13	9.39	9.39	9.23	9.30	35440
2013-05-14	9.40	9.63	9.38	9.57	17095
2013-05-15	9.52	9.62	9.40	9.53	13581
2013-05-16	9.52	9.79	9.34	9.66	28597
2013-05-17	9.73	9.86	9.50	9.73	30812
2013-05-20	9.71	9.96	9.60	9.67	18521
2013-05-21	9.64	9.64	9.44	9.50	9505
2013-05-22	9.54	9.77	9.54	9.66	20502
2013-05-23	9.60	9.87	9.60	9.81	8449
2013-05-24	9.74	9.74	9.54	9.56	9825
2013-05-28	9.70	9.85	9.58	9.79	14057
2013-05-29	9.76	9.77	9.59	9.64	3263
2013-05-30	9.58	9.71	9.51	9.69	14791
2013-05-31	9.62	9.72	9.52	9.65	10136
2013-06-03	9.64	9.85	9.37	9.62	56713
2013-06-04	9.60	9.66	9.46	9.53	15689
2013-06-05	9.50	9.50	9.40	9.41	13061
2013-06-06	9.47	9.53	9.40	9.46	9953
2013-06-07	9.53	9.66	9.47	9.64	13848
2013-06-10	9.46	9.55	9.32	9.45	12578
2013-06-11	9.39	9.55	9.25	9.50	8964
2013-06-12	9.52	9.52	9.41	9.42	12535
2013-06-13	9.45	9.59	9.40	9.57	19985
2013-06-14	9.51	9.53	9.45	9.45	15820
2013-06-17	9.49	9.75	9.45	9.73	18463
2013-06-18	9.65	9.80	9.50	9.75	39529
2013-06-19	9.75	9.78	9.58	9.64	15540
2013-06-20	9.52	9.54	9.40	9.42	26127
2013-06-21	9.46	9.47	9.32	9.40	124323
2013-06-24	9.40	9.40	9.24	9.35	26872
2013-06-25	9.44	9.47	9.35	9.43	16669
2013-06-26	9.47	9.47	9.43	9.43	6665
2013-06-27	9.46	9.51	9.43	9.50	29331
2013-06-28	9.46	9.63	9.35	9.41	160833
2013-07-01	9.49	9.64	9.40	9.47	13791
2013-07-02	9.36	9.51	9.35	9.37	9937
2013-07-03	9.36	9.41	9.23	9.35	3866
2013-07-05	9.47	9.54	9.35	9.53	8331
2013-07-08	9.50	9.53	9.20	9.51	15709
2013-07-09	9.50	9.70	9.41	9.70	23190
2013-07-10	9.69	9.69	9.50	9.59	14638
2013-07-11	9.65	9.68	9.37	9.46	17909
2013-07-12	9.45	9.45	9.20	9.32	25499
2013-07-15	9.31	9.35	9.23	9.35	11232
2013-07-16	9.32	9.49	9.28	9.42	8812
2013-07-17	9.49	9.51	9.34	9.44	6203
2013-07-18	9.49	9.53	9.30	9.39	14119
2013-07-19	9.35	9.39	9.25	9.30	21923
2013-07-22	9.34	9.41	9.20	9.40	7618
2013-07-23	9.34	9.36	9.28	9.34	5075
2013-07-24	9.35	9.35	9.24	9.28	5215
2013-07-25	9.24	9.70	9.24	9.63	11818
2013-07-26	9.55	9.81	9.53	9.80	19485
2013-07-29	9.81	9.90	9.70	9.77	21243
2013-07-30	9.82	9.82	9.54	9.69	29178
2013-07-31	9.73	9.79	9.62	9.63	27492
2013-08-01	9.78	9.78	9.60	9.72	13162
2013-08-02	9.75	9.78	9.70	9.73	7507
2013-08-05	9.61	9.63	9.15	9.33	75245
2013-08-06	9.28	9.56	9.24	9.50	39752
2013-08-07	9.28	9.60	9.11	9.46	61369
2013-08-08	9.49	9.49	8.89	9.33	33209
2013-08-09	9.20	9.36	8.95	9.33	51048
2013-08-12	9.23	9.47	9.23	9.37	16629
2013-08-13	9.29	9.40	9.20	9.32	63117
2013-08-14	9.35	9.48	9.21	9.24	11113
2013-08-15	9.20	9.29	9.15	9.18	42389
2013-08-16	9.12	9.21	9.08	9.12	15608
2013-08-19	9.11	9.25	9.03	9.04	18417
2013-08-20	9.07	9.21	9.04	9.19	11601
2013-08-21	9.18	9.29	9.03	9.11	8239
2013-08-22	9.10	9.48	9.10	9.47	15806
2013-08-23	9.39	9.42	9.27	9.39	18714
2013-08-26	9.43	9.43	9.35	9.36	5137
2013-08-27	9.23	9.34	9.11	9.25	27313
2013-08-28	9.24	9.25	9.13	9.14	8379
2013-08-29	9.08	9.15	9.06	9.15	4544
2013-08-30	9.12	9.14	9.01	9.09	28751
2013-09-03	9.18	9.26	9.10	9.13	10763
2013-09-04	9.14	9.34	9.03	9.21	15419
2013-09-05	9.25	9.38	9.15	9.18	7944
2013-09-06	9.24	9.34	9.05	9.22	20449
2013-09-09	9.22	9.73	9.22	9.63	22666
2013-09-10	9.66	9.75	9.55	9.72	34755
2013-09-11	9.69	9.75	9.54	9.54	8303
2013-09-12	9.53	9.65	9.46	9.49	23545
2013-09-13	9.53	9.75	9.42	9.62	19074
2013-09-16	9.68	9.80	9.58	9.65	36265
2013-09-17	9.68	9.72	9.48	9.64	22393
2013-09-18	9.63	9.94	9.63	9.87	53350
2013-09-19	9.92	9.92	9.68	9.76	21472
2013-09-20	9.75	9.80	9.58	9.60	79898
2013-09-23	9.59	9.71	9.50	9.62	31797
2013-09-24	9.63	9.70	9.63	9.67	9670
2013-09-25	9.66	9.70	9.51	9.62	18154
2013-09-26	9.62	9.68	9.16	9.37	23119
2013-09-27	9.30	9.34	9.18	9.23	14854
2013-09-30	9.17	9.43	9.11	9.27	59217
2013-10-01	9.29	9.65	9.21	9.48	47967
2013-10-02	9.44	9.70	9.32	9.56	23544
2013-10-03	9.51	9.51	9.29	9.35	17783
2013-10-04	9.33	9.42	9.19	9.25	9296
2013-10-07	9.19	9.40	9.15	9.25	12907
2013-10-08	9.26	9.34	9.16	9.17	13386
2013-10-09	9.16	9.29	8.95	9.15	38398
2013-10-10	9.29	9.45	9.29	9.38	10899
2013-10-11	9.33	9.45	9.28	9.32	21303
2013-10-14	9.28	9.32	9.19	9.30	17484
2013-10-15	9.26	9.38	9.16	9.24	14591
2013-10-16	9.26	9.50	9.12	9.26	79411
2013-10-17	9.25	9.31	9.09	9.12	27871
2013-10-18	9.14	9.21	9.12	9.13	43365
2013-10-21	9.16	9.26	9.10	9.16	22120
2013-10-22	9.22	9.37	9.22	9.34	23036
2013-10-23	9.30	9.46	9.30	9.44	23926
2013-10-24	9.44	9.50	9.38	9.43	14990
2013-10-25	9.47	9.50	9.38	9.44	18982
2013-10-28	9.48	9.60	9.36	9.42	26065
2013-10-29	9.42	9.50	9.37	9.41	44684
2013-10-30	9.39	9.48	9.27	9.46	51023
2013-10-31	9.45	9.56	9.34	9.50	38835
2013-11-01	9.46	9.62	9.37	9.51	61193
2013-11-04	9.51	9.56	9.42	9.48	19060
2013-11-05	9.47	9.55	9.38	9.46	74441
2013-11-06	9.48	9.56	9.34	9.47	24951
2013-11-07	9.51	9.64	9.44	9.54	36369
2013-11-08	9.55	9.72	9.33	9.64	26510
2013-11-11	9.64	9.77	9.51	9.70	11871
2013-11-12	9.73	9.80	9.65	9.70	17891
2013-11-13	9.65	9.70	9.61	9.69	11000
2013-11-14	9.66	9.78	9.55	9.69	15730
2013-11-15	9.66	9.89	9.64	9.87	36117
2013-11-18	9.88	9.95	9.85	9.93	22978
2013-11-19	9.93	10.38	9.93	10.26	34265
2013-11-20	10.20	10.38	10.01	10.07	34107
2013-11-21	10.11	10.22	10.01	10.14	23553
2013-11-22	10.12	10.25	10.10	10.25	18973
2013-11-25	10.25	10.96	10.25	10.91	24182
2013-11-26	10.93	11.05	10.49	10.69	116719
2013-11-27	10.75	11.35	10.75	11.29	37714
2013-11-29	11.42	11.56	11.39	11.47	12422
2013-12-02	11.51	11.67	10.60	10.98	61487
2013-12-03	10.93	11.41	10.90	11.34	33225
2013-12-04	11.26	11.43	11.10	11.32	17093
2013-12-05	11.32	11.41	11.11	11.30	19413
2013-12-06	11.40	11.48	11.17	11.38	20707
2013-12-09	11.36	11.38	10.77	10.94	37561
2013-12-10	10.96	11.01	10.77	10.92	16183
2013-12-11	10.91	10.92	10.84	10.86	14405
2013-12-12	10.79	10.91	10.79	10.91	33389
2013-12-13	10.83	10.92	10.83	10.86	22877
2013-12-16	10.87	11.00	10.86	10.98	14757
2013-12-17	10.99	11.23	10.89	11.10	20119
2013-12-18	11.14	11.36	11.14	11.33	19398
2013-12-19	11.27	11.30	11.04	11.20	11058
2013-12-20	11.19	11.40	11.16	11.25	84521
2013-12-23	11.26	11.35	11.17	11.29	17116
2013-12-24	11.37	11.71	11.37	11.66	7229
2013-12-26	11.67	11.73	11.64	11.64	6109
2013-12-27	11.70	11.70	11.58	11.58	10530
2013-12-30	11.65	11.82	11.48	11.68	19464
2013-12-31	11.73	11.73	11.25	11.25	23126
2014-01-02	11.28	11.29	11.05	11.08	18567
2014-01-03	11.07	11.35	11.00	11.33	34728
2014-01-06	11.39	11.39	11.23	11.32	8673
2014-01-07	11.30	11.42	11.28	11.41	18201
2014-01-08	11.43	11.43	11.25	11.35	13865
2014-01-09	11.41	11.41	11.14	11.20	9485
2014-01-10	11.23	11.39	11.21	11.25	17185
2014-01-13	11.22	11.22	11.06	11.19	13481
2014-01-14	11.21	11.28	11.00	11.20	4440
2014-01-15	11.16	11.41	11.16	11.27	15852
2014-01-16	11.25	11.25	10.95	11.15	16829
2014-01-17	11.17	11.33	10.99	11.26	13068
2014-01-21	11.28	11.32	11.16	11.31	19211
2014-01-22	11.38	11.38	11.27	11.33	39017
2014-01-23	11.32	11.35	11.21	11.31	24094
2014-01-24	11.21	11.40	11.12	11.14	44073
2014-01-27	11.20	11.42	11.20	11.33	17590
2014-01-28	11.17	11.19	10.87	11.04	28574
2014-01-29	10.99	11.34	10.92	11.17	44725
2014-01-30	11.22	11.50	11.04	11.43	39906
2014-01-31	11.27	11.48	11.22	11.31	17023
2014-02-03	11.32	11.32	10.80	10.86	38484
2014-02-04	10.88	11.17	10.81	10.96	30689
2014-02-05	10.93	10.95	10.80	10.88	27603
2014-02-06	10.91	11.17	10.75	11.10	23596
2014-02-07	11.10	11.17	10.85	11.03	23970
2014-02-10	11.01	11.01	10.72	10.86	16665
2014-02-11	10.85	10.97	10.85	10.96	12097
2014-02-12	10.94	10.99	10.82	10.98	9730
2014-02-13	10.93	11.15	10.81	11.12	16328
2014-02-14	11.13	11.13	10.86	11.01	11939
2014-02-18	11.04	11.25	10.98	11.21	10301
2014-02-19	11.14	11.30	11.06	11.14	16194
2014-02-20	11.07	11.31	11.07	11.28	7759
2014-02-21	11.34	11.65	11.26	11.47	23468
2014-02-24	11.50	11.75	11.45	11.62	12381
2014-02-25	11.62	11.72	11.50	11.61	11823
2014-02-26	11.61	11.75	11.57	11.65	10394
2014-02-27	11.63	11.78	11.53	11.71	6533
2014-02-28	11.76	11.82	11.64	11.77	19822
2014-03-03	11.74	11.78	11.59	11.70	9341
2014-03-04	12.07	12.20	11.59	12.19	52180
2014-03-05	12.20	13.42	12.15	12.46	181392
2014-03-06	12.46	12.91	12.40	12.66	26480
2014-03-07	12.75	12.91	12.66	12.81	39614
2014-03-10	12.83	12.94	12.59	12.80	56970
2014-03-11	13.09	14.82	12.83	13.37	32398
2014-03-12	13.36	13.36	13.02	13.28	24859
2014-03-13	13.28	13.58	13.11	13.27	28512
2014-03-14	13.19	13.40	13.14	13.36	19270
2014-03-17	13.40	13.75	13.37	13.68	22103
2014-03-18	13.65	14.09	13.52	14.03	24737
2014-03-19	13.98	14.07	13.93	14.02	12881
2014-03-20	14.02	14.28	14.02	14.18	26588
2014-03-21	14.23	14.66	14.20	14.60	132664
2014-03-24	14.60	15.21	14.45	15.03	62187
2014-03-25	15.16	15.30	15.08	15.28	48472
2014-03-26	15.40	15.40	14.50	14.54	32097
2014-03-27	14.45	14.61	13.83	14.10	33761
2014-03-28	14.06	14.50	14.06	14.36	17408
2014-03-31	14.37	14.98	14.37	14.91	21803
2014-04-01	15.00	15.59	15.00	15.54	43259
2014-04-02	15.44	15.75	15.28	15.70	45339
2014-04-03	15.79	15.95	15.52	15.85	20570
2014-04-04	15.94	15.94	14.94	15.09	27100
2014-04-07	14.84	15.41	14.73	15.40	36205
2014-04-08	15.36	16.06	15.34	15.94	56277
2014-04-09	16.05	16.20	15.55	16.09	32842
2014-04-10	16.12	16.20	14.97	15.24	30224
2014-04-11	15.12	15.35	14.42	14.78	26644
2014-04-14	14.82	15.10	14.40	14.63	33974
2014-04-15	14.73	14.80	13.96	14.64	30185
2014-04-16	14.89	15.09	14.47	14.65	27629
2014-04-17	14.60	14.83	14.52	14.75	12496
2014-04-21	14.91	15.19	14.57	15.18	24046
2014-04-22	15.26	15.63	15.03	15.45	20686
2014-04-23	15.44	15.65	15.25	15.31	21695
2014-04-24	15.51	16.17	15.38	16.11	51283
2014-04-25	16.10	16.57	16.07	16.53	56697
2014-04-28	16.68	18.01	16.68	17.84	123381
2014-04-29	18.00	18.86	18.00	18.25	103410
2014-04-30	18.20	18.35	16.96	17.29	265662
2014-05-01	17.20	17.46	16.20	16.37	86691
2014-05-02	16.33	16.65	16.27	16.61	58609
2014-05-05	16.57	16.71	15.69	16.31	76322
2014-05-06	16.31	16.40	15.48	15.57	55537
2014-05-07	15.66	15.70	15.23	15.62	29621
2014-05-08	15.53	16.23	15.50	15.71	33097
2014-05-09	15.64	16.03	15.64	15.93	16779
2014-05-12	15.97	16.25	15.77	16.23	42416
2014-05-13	16.28	16.31	16.05	16.14	48301
2014-05-14	16.09	16.09	15.64	15.70	31929
2014-05-15	15.67	15.67	15.31	15.45	27991
2014-05-16	15.50	15.68	15.32	15.66	48634
2014-05-19	15.58	15.78	15.47	15.62	25153
2014-05-20	15.55	15.71	15.15	15.27	46615
2014-05-21	15.25	15.53	15.15	15.32	29151
2014-05-22	15.39	15.74	15.39	15.46	16358
2014-05-23	15.48	15.85	15.40	15.84	30389
2014-05-27	15.85	16.29	15.83	16.20	29588
2014-05-28	16.19	16.19	15.77	15.88	24181
2014-05-29	15.89	16.29	15.76	16.19	14528
2014-05-30	16.27	16.29	15.96	15.99	38954
2014-06-02	15.95	15.95	15.47	15.60	21034
2014-06-03	15.55	15.82	15.50	15.62	33349
2014-06-04	15.50	15.80	15.48	15.55	34582
2014-06-05	15.54	16.01	15.52	15.67	50897
2014-06-06	15.79	16.13	15.68	15.97	25965
2014-06-09	15.90	16.03	15.63	15.92	20333
2014-06-10	15.90	16.42	15.88	16.38	100476
2014-06-11	16.25	16.29	15.93	16.01	15034
2014-06-12	16.03	16.05	15.32	15.36	30889
2014-06-13	15.37	15.58	15.06	15.08	41216
2014-06-16	15.10	15.32	14.22	14.33	37810
2014-06-17	14.28	14.83	14.28	14.57	31223
2014-06-18	14.49	14.76	14.34	14.69	21608
2014-06-19	14.69	14.69	14.27	14.35	19595
2014-06-20	14.40	14.57	14.30	14.50	56395
2014-06-23	14.51	14.57	14.31	14.46	16042
2014-06-24	14.50	14.58	14.07	14.12	19006
2014-06-25	14.13	14.27	14.04	14.21	24790
2014-06-26	14.16	14.39	14.10	14.30	14213
2014-06-27	14.19	14.50	14.19	14.38	65402
2014-06-30	14.42	14.60	14.25	14.37	16296
2014-07-01	14.48	15.20	14.48	15.10	26499
2014-07-02	15.09	16.05	15.09	15.96	34097
2014-07-03	15.91	16.43	15.86	16.41	16575
2014-07-07	16.30	16.40	15.86	15.90	20746
2014-07-08	15.82	15.96	15.12	15.22	22404
2014-07-09	15.23	15.37	14.82	14.94	12467
2014-07-10	14.70	14.88	14.17	14.50	38592
2014-07-11	14.41	14.44	13.97	14.17	22166
2014-07-14	14.19	14.45	14.18	14.23	14023
2014-07-15	14.24	14.24	13.39	13.45	28436
2014-07-16	13.48	13.70	13.32	13.69	20052
2014-07-17	13.62	13.86	13.59	13.78	36358
2014-07-18	13.71	13.98	13.59	13.93	16724
2014-07-21	13.80	13.80	13.59	13.66	6200
2014-07-22	13.71	13.86	13.66	13.75	13836
2014-07-23	13.82	13.82	13.54	13.59	8889
2014-07-24	13.68	13.68	13.35	13.46	12368
2014-07-25	13.28	13.35	13.10	13.30	17397
2014-07-28	13.38	13.38	12.96	12.99	17075
2014-07-29	12.97	13.20	12.95	13.02	12988
2014-07-30	13.11	14.18	13.11	14.18	29552
2014-07-31	14.01	14.14	13.60	13.67	46099
2014-08-01	13.70	13.70	13.36	13.52	26887
2014-08-04	13.56	13.82	13.53	13.66	22178
2014-08-05	13.59	14.14	13.59	14.08	13512
2014-08-06	14.01	14.15	13.95	13.97	12905
2014-08-07	14.07	14.07	13.86	14.02	10950
2014-08-08	13.99	14.10	13.95	14.02	11298
2014-08-11	14.10	14.10	14.00	14.06	8306
2014-08-12	14.03	14.03	13.70	13.79	10523
2014-08-13	13.80	14.05	13.79	14.00	10560
2014-08-14	14.07	14.11	13.97	14.09	11545
2014-08-15	14.22	14.22	13.73	14.00	20175
2014-08-18	14.20	14.76	14.16	14.71	17640
2014-08-19	14.79	14.95	14.64	14.68	12139
2014-08-20	14.62	14.78	14.25	14.35	11407
2014-08-21	14.26	14.35	14.19	14.32	7921
2014-08-22	14.32	14.52	14.14	14.41	30661
2014-08-25	14.45	14.55	14.17	14.38	13003
2014-08-26	14.41	14.98	14.22	14.94	34825
2014-08-27	14.88	15.18	14.85	14.97	8997
2014-08-28	14.84	15.00	14.61	14.70	24205
2014-08-29	14.69	14.69	14.43	14.58	18158
2014-09-02	14.67	14.83	14.50	14.62	22382
2014-09-03	14.75	14.97	14.14	14.22	27054
2014-09-04	14.56	14.66	14.08	14.14	23589
2014-09-05	14.04	14.35	14.00	14.09	22908
2014-09-08	14.04	14.19	13.99	14.02	12743
2014-09-09	14.04	14.27	13.72	14.06	24298
2014-09-10	14.09	14.18	13.76	14.13	32136
2014-09-11	14.00	14.19	13.86	14.09	14985
2014-09-12	14.13	14.39	13.76	13.79	24030
2014-09-15	13.56	13.82	13.52	13.66	15175
2014-09-16	13.61	13.73	13.51	13.64	6850
2014-09-17	13.87	14.37	13.58	13.84	24059
2014-09-18	13.83	14.25	13.69	14.15	30959
2014-09-19	14.20	14.60	13.97	13.98	45077
2014-09-22	13.85	13.85	13.22	13.36	14847
2014-09-23	13.44	13.66	13.09	13.11	34974
2014-09-24	13.00	13.38	12.37	12.91	29361
2014-09-25	12.88	13.00	12.22	12.30	28638
2014-09-26	12.29	12.63	12.25	12.57	23061
2014-09-29	12.35	12.69	12.35	12.51	10920
2014-09-30	12.60	12.61	12.32	12.47	45903
2014-10-01	12.43	12.47	12.08	12.33	39076
2014-10-02	12.37	12.73	12.34	12.63	18909
2014-10-03	12.82	13.14	12.67	12.81	15511
2014-10-06	12.81	13.09	12.67	13.01	19030
2014-10-07	12.87	13.04	12.64	12.86	32673
2014-10-08	12.91	13.87	12.57	13.82	24085
2014-10-09	13.74	13.85	12.85	13.01	21216
2014-10-10	12.84	13.47	12.84	13.28	27292
2014-10-13	13.24	13.94	13.17	13.76	12002
2014-10-14	13.91	15.02	13.91	14.94	24326
2014-10-15	14.89	15.61	14.44	15.50	29544
2014-10-16	15.32	15.52	14.72	14.99	25267
2014-10-17	15.11	15.11	14.48	14.51	18447
2014-10-20	14.49	14.68	13.84	13.93	33258
2014-10-21	13.68	13.85	13.60	13.78	23603
2014-10-22	13.75	13.85	13.39	13.54	20359
2014-10-23	13.66	14.32	13.66	14.14	21271
2014-10-24	14.18	14.18	13.54	13.59	14531
2014-10-27	13.56	13.59	13.36	13.53	12731
2014-10-28	13.57	14.18	13.18	14.14	25084
2014-10-29	14.09	14.33	13.92	14.31	17155
2014-10-30	14.14	14.82	14.14	14.76	20996
2014-10-31	15.19	15.35	14.93	15.30	34562
2014-11-03	15.30	15.67	14.94	15.60	27625
2014-11-04	15.59	15.61	15.13	15.24	24697
2014-11-05	15.33	15.69	14.62	15.63	34250
2014-11-06	15.54	16.22	15.41	16.21	23673
2014-11-07	16.14	16.14	14.63	14.75	63297
2014-11-10	14.37	15.00	14.37	14.93	19499
2014-11-11	14.87	15.11	14.76	15.09	24014
2014-11-12	15.05	15.26	14.80	15.23	18457
2014-11-13	15.16	15.38	15.11	15.25	3522
2014-11-14	15.35	15.50	15.13	15.29	21757
2014-11-17	15.33	15.70	14.87	14.90	23261
2014-11-18	14.88	14.88	14.53	14.57	15831
2014-11-19	14.43	14.43	14.01	14.09	12350
2014-11-20	14.07	14.32	14.01	14.08	18814
2014-11-21	14.36	14.40	13.79	13.88	27589
2014-11-24	13.97	14.00	13.76	13.84	14210
2014-11-25	13.85	13.88	13.29	13.32	15285
2014-11-26	13.12	13.26	13.08	13.24	7963
2014-11-28	13.16	13.30	12.89	12.92	10174
2014-12-01	12.84	12.84	12.39	12.45	23282
2014-12-02	12.60	12.95	12.45	12.66	24524
2014-12-03	12.70	13.02	12.65	12.76	12911
2014-12-04	12.68	12.87	12.56	12.73	12046
2014-12-05	12.67	13.11	12.67	13.05	9917
2014-12-08	13.05	13.17	12.96	13.02	11903
2014-12-09	12.90	13.47	12.34	13.46	16832
2014-12-10	13.39	13.50	12.99	13.02	18615
2014-12-11	13.02	13.11	12.66	12.80	15467
2014-12-12	12.58	12.79	12.41	12.49	10840
2014-12-15	12.51	12.56	12.26	12.28	15427
2014-12-16	12.19	12.68	11.33	12.40	15803
2014-12-17	12.39	13.11	12.25	13.07	17313
2014-12-18	13.22	13.22	12.47	13.04	28322
2014-12-19	12.96	13.00	12.69	12.76	41106
2014-12-22	12.77	12.88	12.67	12.81	7980
2014-12-23	12.83	13.33	12.81	13.30	10600
2014-12-24	13.31	13.46	13.28	13.45	3051
2014-12-26	13.52	13.64	13.44	13.58	4706
2014-12-29	13.58	13.72	13.34	13.67	6281
2014-12-30	13.57	13.69	13.34	13.57	7564
2014-12-31	13.32	13.73	13.32	13.50	8898
2015-01-02	13.61	13.74	13.55	13.70	19327
2015-01-05	13.44	13.65	13.32	13.52	43072
2015-01-06	13.43	13.62	13.32	13.35	18089
2015-01-07	13.42	13.59	13.37	13.54	34640
2015-01-08	13.74	13.99	13.69	13.97	11566
2015-01-09	13.90	13.96	13.80	13.84	4147
2015-01-12	13.88	13.88	13.60	13.79	10163
2015-01-13	13.84	13.99	13.72	13.90	7781
2015-01-14	13.75	13.88	13.66	13.74	9044
2015-01-15	13.71	13.76	13.52	13.75	31294
2015-01-16	13.75	13.98	13.75	13.86	10081
2015-01-20	13.95	13.95	13.83	13.85	22047
2015-01-21	13.84	13.95	13.84	13.90	11339
2015-01-22	13.85	14.81	13.85	14.74	32176
2015-01-23	14.79	14.79	14.39	14.43	22125
2015-01-26	14.32	14.54	14.32	14.44	17546
2015-01-27	14.40	14.40	14.19	14.21	14764
2015-01-28	14.23	14.35	13.91	14.00	20478
2015-01-29	14.17	14.17	13.71	13.85	17515
2015-01-30	13.69	13.72	13.02	13.07	23013
2015-02-02	13.23	13.58	12.50	12.66	17911
2015-02-03	12.87	13.16	12.87	12.97	12744
2015-02-04	13.30	13.31	12.93	13.04	16016
2015-02-05	13.18	13.38	13.08	13.23	9445
2015-02-06	13.30	13.47	13.09	13.25	15907
2015-02-09	13.14	13.36	12.72	12.79	15072
2015-02-10	12.77	12.87	12.69	12.75	8210
2015-02-11	12.65	12.67	12.20	12.31	13203
2015-02-12	12.47	12.47	12.25	12.29	7579
2015-02-13	12.36	12.59	12.23	12.37	8565
2015-02-17	12.32	12.45	12.21	12.38	6806
2015-02-18	12.39	12.39	12.22	12.33	4124
2015-02-19	12.32	12.72	11.00	12.64	42691
2015-02-20	12.69	12.88	12.21	12.34	8854
2015-02-23	12.30	12.38	12.09	12.28	8777
2015-02-24	12.29	12.29	12.14	12.14	4360
2015-02-25	12.63	12.63	12.15	12.23	14026
2015-02-26	12.20	12.23	12.15	12.21	6001
2015-02-27	12.23	12.24	11.91	12.03	12065
2015-03-02	12.00	12.25	11.84	11.90	17240
2015-03-03	12.19	12.19	10.87	11.14	48305
2015-03-04	11.02	11.40	10.90	10.96	21772
2015-03-05	11.01	11.14	10.71	10.83	10944
2015-03-06	11.10	11.16	10.17	10.35	28984
2015-03-09	10.43	10.75	10.39	10.64	16726
2015-03-10	10.73	10.97	10.44	10.48	13941
2015-03-11	10.45	11.17	10.42	10.99	29104
2015-03-12	11.16	12.60	11.16	12.58	27762
2015-03-13	12.58	13.18	12.58	13.07	26949
2015-03-16	13.17	13.20	13.00	13.17	20159
2015-03-17	13.04	13.34	13.00	13.32	18152
2015-03-18	13.22	13.30	12.95	13.00	32115
2015-03-19	12.66	13.09	12.66	13.00	15197
2015-03-20	13.00	13.30	12.98	13.18	90769
2015-03-23	13.13	13.33	12.98	13.16	21158
2015-03-24	13.17	13.29	13.06	13.18	12611
2015-03-25	13.38	13.46	12.32	12.39	20828
2015-03-26	12.29	12.31	11.71	11.92	33345
2015-03-27	11.97	12.25	11.69	11.80	19349
2015-03-30	11.91	12.43	11.78	12.28	19322
2015-03-31	12.30	12.66	12.02	12.22	31567
2015-04-01	12.12	12.32	11.93	12.10	16862
2015-04-02	12.03	12.66	12.03	12.44	11839
2015-04-06	12.35	12.63	12.31	12.39	12955
2015-04-07	12.32	12.42	12.15	12.16	9138
2015-04-08	12.19	12.44	12.08	12.24	8811
2015-04-09	12.17	12.17	11.96	12.00	3385
2015-04-10	12.11	12.11	11.81	11.91	9196
2015-04-13	11.92	11.92	11.64	11.64	7956
2015-04-14	11.32	11.49	11.02	11.03	16948
2015-04-15	11.27	11.28	11.01	11.10	13433
2015-04-16	11.00	11.00	10.62	10.69	14798
2015-04-17	10.55	10.62	10.29	10.32	21599
2015-04-20	10.36	10.74	10.35	10.61	15523
2015-04-21	10.44	10.90	10.40	10.66	14856
2015-04-22	10.48	10.76	10.45	10.61	31383
2015-04-23	10.65	11.45	10.60	10.96	70615
2015-04-24	10.66	11.08	10.53	10.68	17583
2015-04-27	10.82	11.22	10.69	10.75	24977
2015-04-28	11.31	11.31	10.62	10.70	14872
2015-04-29	10.97	10.97	10.64	10.64	11235
2015-04-30	10.60	10.69	10.40	10.45	35997
2015-05-01	10.50	10.78	10.47	10.62	16165
2015-05-04	10.68	10.82	10.40	10.42	15439
2015-05-05	10.50	10.65	10.40	10.48	32866
2015-05-06	10.21	10.22	9.90	10.04	65127
2015-05-07	10.04	10.17	10.03	10.16	11575
2015-05-08	10.32	10.36	10.01	10.11	21403
2015-05-11	10.12	10.34	10.09	10.19	13755
2015-05-12	10.06	10.17	9.90	9.90	18873
2015-05-13	9.96	10.05	9.93	9.96	18531
2015-05-14	10.06	10.06	9.86	9.91	8501
2015-05-15	9.91	9.94	9.66	9.69	11050
2015-05-18	9.65	9.77	8.87	9.26	41100
2015-05-19	9.34	9.40	9.03	9.21	21224
2015-05-20	9.30	9.39	9.00	9.21	22782
2015-05-21	9.10	9.40	9.00	9.03	12248
2015-05-22	9.00	9.18	8.85	8.86	25641
2015-05-26	8.86	8.86	8.12	8.44	64253
2015-05-27	8.53	8.61	8.47	8.55	27322
2015-05-28	8.52	8.62	8.45	8.48	27899
2015-05-29	8.50	8.51	8.31	8.35	26719
2015-06-01	8.37	8.37	7.93	7.99	37339
2015-06-02	8.14	8.14	7.98	7.99	38425
2015-06-03	7.99	8.53	7.99	8.34	21333
2015-06-04	8.29	8.40	8.28	8.39	21431
2015-06-05	8.41	8.56	8.15	8.50	14467
2015-06-08	8.45	8.67	8.25	8.61	38277
2015-06-09	8.50	8.60	8.28	8.31	11413
2015-06-10	8.32	8.59	8.15	8.46	42474
2015-06-11	8.30	8.65	8.30	8.52	13345
2015-06-12	8.53	8.64	8.45	8.57	8118
2015-06-15	8.46	8.57	8.23	8.31	35474
2015-06-16	8.25	8.29	8.15	8.19	12249
2015-06-17	8.05	8.50	7.99	8.00	27202
2015-06-18	8.06	8.23	8.06	8.23	33777
2015-06-19	8.21	8.39	8.09	8.19	30124
2015-06-22	8.26	8.27	8.12	8.18	14130
2015-06-23	8.20	8.20	7.97	8.18	16936
2015-06-24	8.20	8.63	8.10	8.60	148161
2015-06-25	8.63	9.18	8.60	8.88	94345
2015-06-26	8.93	9.06	8.77	8.99	64598
2015-06-29	8.96	9.09	8.66	8.77	32272
2015-06-30	8.55	8.77	8.55	8.64	13974
2015-07-01	8.68	8.73	8.31	8.52	18535
2015-07-02	8.56	8.76	8.33	8.41	27829
2015-07-06	8.39	8.43	8.09	8.23	13506
2015-07-07	8.30	8.30	8.02	8.24	8576
2015-07-08	8.16	8.25	8.08	8.19	14388
2015-07-09	8.31	8.31	8.00	8.05	20465
2015-07-10	8.13	8.36	8.04	8.34	8144
2015-07-13	8.22	8.57	8.21	8.49	6843
2015-07-14	8.43	8.70	8.39	8.50	14509
2015-07-15	8.25	8.52	8.13	8.27	19245
2015-07-16	8.35	8.35	7.95	7.99	16832
2015-07-17	7.98	8.08	7.95	8.02	15257
2015-07-20	7.89	7.96	7.75	7.75	9107
2015-07-21	7.86	7.86	7.53	7.55	24136
2015-07-22	7.86	7.86	7.44	7.50	8184
2015-07-23	7.51	7.56	7.14	7.15	45174
2015-07-24	7.18	7.24	7.02	7.03	25483
2015-07-27	7.32	7.32	7.05	7.08	9315
2015-07-28	7.14	7.14	6.90	6.90	13147
2015-07-29	6.90	6.96	6.81	6.82	16516
2015-07-30	6.84	6.96	6.80	6.89	12557
2015-07-31	7.11	7.22	6.77	6.82	34776
2015-08-03	6.81	6.81	6.68	6.73	16437
2015-08-04	6.71	7.03	6.68	6.96	9794
2015-08-05	7.65	9.00	7.60	8.92	70053
2015-08-06	8.87	8.92	8.49	8.57	13920
2015-08-07	8.47	8.76	8.30	8.67	16682
2015-08-10	8.66	8.70	8.49	8.57	16476
2015-08-11	8.53	8.68	8.53	8.60	13878
2015-08-12	8.44	8.97	8.41	8.94	12310
2015-08-13	8.95	8.95	8.49	8.61	14551
2015-08-14	8.64	9.03	8.64	8.97	10116
2015-08-17	8.69	8.81	8.55	8.60	10421
2015-08-18	8.70	9.01	8.45	8.84	16124
2015-08-19	8.59	8.99	8.55	8.84	13670
2015-08-20	7.67	8.88	7.67	8.66	11459
2015-08-21	8.15	9.24	8.15	9.06	39195
2015-08-24	9.03	9.20	8.50	8.88	25103
2015-08-25	9.11	9.11	8.75	8.86	18429
2015-08-26	9.06	9.06	8.67	8.83	15478
2015-08-27	8.87	8.92	8.77	8.88	14417
2015-08-28	8.83	9.15	8.83	9.10	13697
2015-08-31	8.89	9.25	8.85	9.12	19060
2015-09-01	9.01	9.14	8.73	8.83	16556
2015-09-02	9.08	9.20	8.81	9.18	24657
2015-09-03	9.09	9.25	9.03	9.16	10179
2015-09-04	9.00	9.09	8.93	8.99	9577
2015-09-08	9.12	9.20	9.01	9.11	126381
2015-09-09	9.09	9.15	8.66	8.72	121528
2015-09-10	8.74	8.82	8.55	8.63	8817
2015-09-11	8.54	8.71	8.54	8.64	6496
2015-09-14	8.71	8.77	8.50	8.55	8022
2015-09-15	8.59	8.60	8.51	8.57	7227
2015-09-16	8.52	8.60	8.37	8.40	9146
2015-09-17	8.35	8.52	8.14	8.20	15530
2015-09-18	8.10	8.18	7.30	7.56	86232
2015-09-21	7.72	8.07	7.72	7.90	25421
2015-09-22	8.00	8.17	7.63	7.73	25938
2015-09-23	7.95	7.95	7.72	7.79	10742
2015-09-24	7.75	7.88	7.63	7.83	35211
2015-09-25	7.86	7.86	7.43	7.49	431370
2015-09-28	7.52	7.85	7.17	7.38	46317
2015-09-29	7.39	7.54	7.30	7.44	23984
2015-09-30	7.43	7.58	7.31	7.49	17155
2015-10-01	7.45	7.45	7.24	7.36	16988
2015-10-02	7.33	7.70	7.33	7.58	30218
2015-10-05	7.58	7.95	7.57	7.91	35781
2015-10-06	7.97	7.97	7.60	7.78	23245
2015-10-07	7.74	8.83	7.74	8.80	24847
2015-10-08	8.74	9.39	8.39	9.37	24591
2015-10-09	9.35	9.55	9.15	9.45	15367
2015-10-12	9.25	9.74	9.20	9.63	29766
2015-10-13	9.65	9.65	9.16	9.32	24808
2015-10-14	9.56	9.61	9.15	9.27	12138
2015-10-15	9.26	9.67	9.10	9.65	12528
2015-10-16	9.65	9.68	9.22	9.56	17915
2015-10-19	9.43	9.66	9.30	9.47	30446
2015-10-20	9.37	9.67	9.14	9.60	22395
2015-10-21	9.82	9.94	9.26	9.33	15420
2015-10-22	9.01	9.48	9.01	9.28	14851
2015-10-23	9.32	9.54	9.09	9.40	22397
2015-10-26	9.38	9.50	9.13	9.20	10692
2015-10-27	9.24	9.39	8.79	8.83	24667
2015-10-28	9.24	9.84	9.10	9.79	17728
2015-10-29	9.70	9.87	9.52	9.55	7352
2015-10-30	9.57	9.68	9.26	9.27	8249
2015-11-02	9.31	9.65	9.26	9.62	17362
2015-11-03	9.60	9.82	9.54	9.67	18707
2015-11-04	8.40	9.24	8.03	9.08	32910
2015-11-05	8.91	9.37	8.91	9.30	27588
2015-11-06	9.14	9.41	9.13	9.28	17668
2015-11-09	9.14	9.36	8.84	9.05	17390
2015-11-10	8.88	9.29	8.88	9.06	14976
2015-11-11	9.11	9.11	8.88	8.96	8191
2015-11-12	8.87	9.10	8.83	8.88	15035
2015-11-13	8.88	8.98	8.81	8.90	18800
2015-11-16	9.41	9.41	8.91	9.17	20629
2015-11-17	9.23	9.36	8.87	8.99	18700
2015-11-18	9.18	9.71	9.18	9.58	33417
2015-11-19	9.40	9.60	9.17	9.19	9780
2015-11-20	9.46	9.59	9.34	9.48	16294
2015-11-23	9.44	9.64	9.04	9.57	19693
2015-11-24	9.48	9.65	9.48	9.63	18596
2015-11-25	9.65	9.98	9.44	9.95	15176
2015-11-27	9.95	9.99	9.94	9.97	1906
2015-11-30	9.99	9.99	9.62	9.67	23883
2015-12-01	9.73	10.00	9.67	9.72	24932
2015-12-02	9.69	9.79	9.49	9.58	14048
2015-12-03	9.74	9.87	9.21	9.38	28877
2015-12-04	9.42	9.48	9.33	9.35	15880
2015-12-07	9.27	9.35	9.13	9.25	18534
2015-12-08	9.16	9.42	9.01	9.19	10522
2015-12-09	9.37	9.46	8.91	9.03	20217
2015-12-10	8.92	9.47	8.76	8.98	22386
2015-12-11	8.68	9.14	8.68	8.78	29830
2015-12-14	8.75	9.12	8.20	8.27	18079
2015-12-15	8.25	8.58	8.20	8.30	13670
2015-12-16	8.21	8.54	8.21	8.33	32035
2015-12-17	8.34	8.54	8.34	8.40	31181
2015-12-18	8.35	8.42	8.21	8.38	60290
2015-12-21	8.42	8.74	8.23	8.33	14274
2015-12-22	8.35	8.67	8.02	8.64	11818
2015-12-23	8.27	8.80	8.15	8.68	26635
2015-12-24	8.79	9.18	8.75	9.18	5819
2015-12-28	9.21	9.37	9.21	9.26	11081
2015-12-29	9.21	9.28	9.20	9.24	12631
2015-12-30	9.24	9.24	8.90	8.96	7702
2015-12-31	8.92	9.19	8.50	8.60	28018
2016-01-04	8.38	8.70	8.18	8.26	45559
2016-01-05	8.26	8.33	8.20	8.28	14732
2016-01-06	8.18	8.35	8.18	8.27	20421
2016-01-07	8.18	8.34	7.92	7.92	12013
2016-01-08	7.95	8.26	7.59	7.83	31019
2016-01-11	7.95	8.01	7.82	7.96	9652
2016-01-12	8.30	8.44	8.10	8.22	21970
2016-01-13	8.23	8.31	7.77	7.86	13898
2016-01-14	7.88	8.08	7.59	7.99	21288
2016-01-15	7.75	8.09	7.55	7.65	20599
2016-01-19	7.57	7.70	7.39	7.51	13015
2016-01-20	7.50	7.66	7.24	7.59	25409
2016-01-21	7.64	7.81	7.58	7.74	8497
2016-01-22	7.81	8.01	7.67	7.92	21901
2016-01-25	7.76	8.06	7.68	7.76	9684
2016-01-26	7.78	7.99	7.74	7.86	7898
2016-01-27	7.86	7.89	7.67	7.75	12117
2016-01-28	7.84	8.01	7.75	7.92	4668
2016-01-29	7.99	8.54	7.98	8.50	55182
2016-02-01	8.37	8.47	8.01	8.31	12774
2016-02-02	8.20	8.37	7.94	8.07	15127
2016-02-03	8.14	8.30	7.85	8.12	13307
2016-02-04	8.27	8.31	8.02	8.26	5102
2016-02-05	8.21	8.38	7.94	8.14	26417
2016-02-08	8.08	8.46	7.92	8.38	14571
2016-02-09	8.26	8.53	8.17	8.21	7291
2016-02-10	8.25	8.50	8.22	8.26	5969
2016-02-11	8.12	8.38	7.90	8.31	8961
2016-02-12	8.21	8.47	8.16	8.31	8789
2016-02-16	8.43	8.91	8.43	8.64	14450
2016-02-17	8.50	8.93	8.50	8.60	19969
2016-02-18	8.59	8.64	8.34	8.51	12171
2016-02-19	8.49	8.73	8.39	8.52	8295
2016-02-22	8.63	8.86	8.30	8.62	22175
2016-02-23	8.80	8.80	8.33	8.36	5450
2016-02-24	8.51	8.70	8.37	8.65	8465
2016-02-25	8.46	8.84	8.43	8.74	9106
2016-02-26	8.82	9.06	8.50	8.81	15893
2016-02-29	8.91	9.11	8.72	8.81	33576
2016-03-01	8.91	9.09	8.61	8.64	10867
2016-03-02	8.58	8.90	8.49	8.69	10225
2016-03-03	8.69	8.69	8.69	8.65	14268
2016-03-04	8.65	8.65	8.65	8.61	18603
2016-03-07	8.65	8.97	8.26	8.38	19342
2016-03-08	7.92	8.30	7.43	7.46	28887
2016-03-09	7.46	7.46	7.46	8.82	35385
2016-03-10	9.07	9.09	8.62	8.73	11571
2016-03-11	8.73	8.73	8.73	8.79	25150
2016-03-14	8.55	8.55	8.15	8.15	13567
2016-03-15	8.19	8.19	8.19	8.33	23658
2016-03-16	8.33	8.66	8.25	8.54	37520
2016-03-17	8.71	9.02	8.52	8.98	12573
2016-03-18	9.06	9.50	9.00	9.44	35310
2016-03-21	9.32	9.72	9.32	9.55	23367
2016-03-22	9.26	9.38	8.91	9.03	22307
2016-03-23	8.79	9.02	8.67	8.92	10581
2016-03-24	8.96	9.10	8.74	8.93	12040
2016-03-28	8.99	9.28	8.54	8.91	23092
2016-03-29	8.94	9.24	8.79	8.99	30810
2016-03-30	8.92	9.18	8.92	8.96	17575
2016-03-31	8.95	9.02	8.95	8.77	21236
2016-04-01	8.74	9.17	8.58	9.13	22445
2016-04-04	9.23	9.51	8.92	8.95	25246
2016-04-05	8.95	8.95	8.95	9.00	19653
2016-04-06	9.02	9.24	8.94	9.11	13686
2016-04-07	9.04	9.09	8.94	8.99	16487
2016-04-08	8.96	9.26	8.75	8.79	19556
2016-04-11	8.87	9.09	8.87	8.93	11677
2016-04-12	8.91	9.07	8.81	8.85	8693
2016-04-13	8.93	9.04	8.82	8.97	23828
2016-04-14	9.04	9.26	8.85	8.92	12526
2016-04-15	8.86	9.34	8.78	9.28	10867
2016-04-18	8.85	9.34	8.81	9.32	29243
2016-04-19	9.30	9.33	9.23	9.26	9179
2016-04-20	9.32	9.34	9.12	9.23	12465
2016-04-21	9.06	9.31	8.94	9.05	13150
2016-04-22	9.00	9.15	8.86	8.98	16571
2016-04-25	9.12	9.20	8.96	9.04	28038
2016-04-26	9.04	9.32	8.96	9.14	31276
2016-04-27	8.88	9.12	8.84	9.06	31350
2016-04-28	8.92	9.14	8.92	8.97	12526
2016-04-29	8.64	9.14	8.64	9.05	14243
2016-05-02	9.12	9.56	8.84	9.35	26015
2016-05-03	9.35	9.35	8.99	9.13	9890
2016-05-04	9.13	9.30	9.10	9.21	13899
2016-05-05	8.99	9.29	8.83	8.87	13055
2016-05-06	8.88	9.02	8.66	8.87	17706
2016-05-09	8.96	9.04	8.70	8.75	25880
2016-05-10	8.74	9.08	8.63	9.00	18659
2016-05-11	8.91	9.08	8.83	8.85	17483
2016-05-12	8.80	9.07	8.80	8.96	7149
2016-05-13	8.93	8.98	8.86	8.92	7672
2016-05-16	9.42	9.42	9.15	9.29	21647
2016-05-17	9.11	9.12	8.96	8.98	30292
2016-05-18	9.03	9.23	9.01	9.15	23833
2016-05-19	9.14	9.50	8.91	9.12	18772
2016-05-20	9.20	9.35	9.02	9.13	12748
2016-05-23	9.04	9.27	9.04	9.11	16620
2016-05-24	9.04	9.34	9.04	9.17	24912
2016-05-25	9.31	9.31	9.15	9.26	8147
2016-05-26	9.21	9.24	9.16	9.24	7286
2016-05-27	9.29	9.47	9.19	9.25	20157
2016-05-31	9.31	9.41	8.99	9.09	25164
2016-06-01	9.09	9.32	8.99	9.19	16221
2016-06-02	9.25	9.32	9.11	9.18	27701
2016-06-03	9.21	9.36	9.11	9.21	16415
2016-06-06	9.30	9.37	9.06	9.16	35623
2016-06-07	9.23	9.25	9.11	9.16	17042
2016-06-08	9.14	9.29	9.02	9.19	22875
2016-06-09	9.17	9.29	8.98	9.20	24335
2016-06-10	9.10	9.38	9.00	9.21	16600
2016-06-13	9.17	9.30	8.62	8.82	23134
2016-06-14	8.90	9.16	8.80	9.00	20794
2016-06-15	9.08	9.30	8.95	9.09	14799
2016-06-16	8.90	9.24	8.75	9.17	28523
2016-06-17	9.19	9.19	8.86	9.00	44211
2016-06-20	9.18	9.34	9.02	9.18	25997
2016-06-21	9.19	9.30	8.98	9.06	17955
2016-06-22	9.12	9.17	9.02	9.05	9455
2016-06-23	9.24	9.27	9.06	9.17	13131
2016-06-24	8.82	9.07	8.63	8.64	70593
2016-06-27	8.65	8.65	7.80	7.89	24160
2016-06-28	8.02	8.36	7.93	8.22	22646
2016-06-29	8.37	8.52	8.36	8.44	17724
2016-06-30	8.39	8.64	8.15	8.53	23889
2016-07-01	8.57	8.61	8.49	8.57	12933
2016-07-05	8.43	8.49	8.40	8.46	20778
2016-07-06	8.34	8.50	8.34	8.46	8016
2016-07-07	8.46	8.61	8.36	8.47	24056
2016-07-08	8.76	8.76	8.60	8.70	9792
2016-07-11	8.95	8.97	8.80	8.88	11105
2016-07-12	8.74	9.05	8.74	8.98	21883
2016-07-13	8.99	9.26	8.85	8.94	16976
2016-07-14	8.81	9.06	8.79	8.93	26202
2016-07-15	9.00	9.29	8.89	9.04	15757
2016-07-18	9.18	9.19	8.90	9.03	18305
2016-07-19	8.99	9.04	8.77	8.93	11655
2016-07-20	9.02	9.13	8.99	9.01	10063
2016-07-21	8.85	8.92	8.85	8.88	8357
2016-07-22	9.06	9.28	8.91	9.03	9651
2016-07-25	9.01	9.03	8.88	9.01	7342
2016-07-26	8.96	9.14	8.84	9.06	7185
2016-07-27	9.09	9.17	8.91	9.05	14069
2016-07-28	9.25	9.28	8.95	9.00	17664
2016-07-29	8.82	9.07	8.82	8.95	12766
2016-08-01	9.01	9.12	8.60	8.61	24918
2016-08-02	8.71	9.11	8.61	8.95	11335
2016-08-03	9.24	9.24	8.78	8.80	23898
2016-08-04	8.86	8.91	8.64	8.66	4540
2016-08-05	8.72	8.75	8.60	8.66	30814
2016-08-08	8.62	8.76	8.58	8.61	12016
2016-08-09	8.70	8.70	8.62	8.66	3561
2016-08-10	8.68	8.70	8.54	8.70	10348
2016-08-11	8.61	8.75	8.61	8.70	7213
2016-08-12	8.58	8.59	8.41	8.48	15690
2016-08-15	8.36	8.58	8.25	8.37	4571
2016-08-16	8.49	8.49	8.07	8.08	13438
2016-08-17	8.12	8.23	8.01	8.05	16946
2016-08-18	8.06	8.06	7.98	8.01	17879
2016-08-19	8.01	8.01	7.81	7.88	14824
2016-08-22	7.90	7.98	7.73	7.92	14877
2016-08-23	7.86	8.00	7.86	7.92	12956
2016-08-24	7.94	8.18	7.90	8.11	20580
2016-08-25	7.98	8.27	7.98	8.21	5582
2016-08-26	8.17	8.21	8.02	8.16	12883
2016-08-29	8.24	8.24	8.07	8.10	13963
2016-08-30	8.44	8.44	8.07	8.12	8416
2016-08-31	8.02	8.19	7.90	8.10	14564
2016-09-01	8.13	8.13	7.94	8.00	7540
2016-09-02	8.11	8.17	8.01	8.07	4208
2016-09-06	8.11	8.51	8.11	8.43	36960
2016-09-07	8.49	8.66	8.44	8.47	33843
2016-09-08	8.41	8.64	8.41	8.55	17459
2016-09-09	8.41	8.59	8.41	8.44	16082
2016-09-12	8.40	8.58	8.36	8.53	16007
2016-09-13	8.43	8.43	8.04	8.13	21479
2016-09-14	8.09	8.29	8.09	8.11	11071
2016-09-15	8.15	8.32	7.88	7.96	13177
2016-09-16	7.90	8.22	7.74	7.76	76970
2016-09-19	7.87	7.92	7.61	7.65	16860
2016-09-20	7.74	7.79	7.49	7.69	35676
2016-09-21	7.68	8.06	7.68	8.06	24022
2016-09-22	8.07	8.25	8.07	8.11	12824
2016-09-23	8.04	8.17	7.88	7.89	12290
2016-09-26	7.87	8.22	7.87	7.97	31682
2016-09-27	7.97	8.10	7.88	7.97	11788
2016-09-28	8.00	8.05	7.82	7.99	19155
2016-09-29	7.82	8.06	7.82	7.89	27983
2016-09-30	7.79	7.99	7.72	7.92	29179
2016-10-03	7.91	8.00	7.90	7.97	17526
2016-10-04	8.02	8.02	7.65	7.74	9908
2016-10-05	7.76	7.84	7.53	7.59	15253
2016-10-06	7.64	7.68	7.52	7.63	31581
2016-10-07	7.62	7.75	7.53	7.71	16848
2016-10-10	7.78	7.96	7.77	7.92	12992
2016-10-11	7.86	8.00	7.71	7.85	44006
2016-10-12	7.96	8.18	7.96	8.07	8785
2016-10-13	7.97	8.07	7.94	7.99	16401
2016-10-14	8.02	8.02	7.80	7.97	16990
2016-10-17	7.98	8.04	7.95	8.00	9289
2016-10-18	7.99	8.00	7.92	7.97	15161
2016-10-19	8.00	8.00	7.90	7.95	14335
2016-10-20	7.90	8.07	7.90	8.00	11357
2016-10-21	7.90	8.11	7.78	8.00	10417
2016-10-24	7.99	8.00	7.80	7.91	19975
2016-10-25	7.85	7.86	7.71	7.76	8812
2016-10-26	7.77	7.81	7.65	7.73	13017
2016-10-27	7.75	7.80	7.55	7.77	16716
2016-10-28	7.74	7.85	7.74	7.77	11434
2016-10-31	7.80	7.99	7.77	7.85	22323
2016-11-01	7.80	7.80	7.31	7.36	27137
2016-11-02	7.36	7.55	7.36	7.43	11784
2016-11-03	7.43	7.45	7.41	7.44	17580
2016-11-04	7.45	7.49	7.43	7.45	16291
2016-11-07	7.54	7.60	7.35	7.55	36885
2016-11-08	7.50	7.70	7.50	7.68	13481
2016-11-09	7.60	8.24	7.60	8.20	17336
2016-11-10	8.24	8.57	8.05	8.32	41193
2016-11-11	8.39	8.73	8.10	8.73	41286
2016-11-14	8.95	8.97	8.54	8.86	41214
2016-11-15	8.82	8.89	8.69	8.66	11930
2016-11-16	8.69	8.79	8.58	8.77	11011
2016-11-17	8.79	9.08	8.79	8.89	34191
2016-11-18	8.94	9.10	8.66	9.02	21528
2016-11-21	9.02	9.03	8.63	8.82	11748
2016-11-22	8.84	9.30	8.82	9.29	17457
2016-11-23	9.23	9.23	8.97	9.06	28498
2016-11-25	9.12	9.12	8.90	8.96	13362
2016-11-28	8.92	9.00	8.83	8.92	13183
2016-11-29	8.94	9.04	8.50	8.59	27419
2016-11-30	8.65	8.84	8.56	8.64	52014
2016-12-01	8.69	8.93	8.40	8.65	19535
2016-12-02	8.62	8.78	8.42	8.45	13680
2016-12-05	8.51	8.78	8.43	8.70	42555
2016-12-06	8.69	9.00	8.59	8.97	18276
2016-12-07	9.00	9.00	8.87	8.91	19755
2016-12-08	8.99	9.02	8.92	8.98	50735
2016-12-09	8.97	9.01	8.91	8.97	53964
2016-12-12	8.95	9.01	8.81	8.87	27490
2016-12-13	8.89	8.99	8.85	8.97	15618
2016-12-14	8.95	8.99	8.90	8.95	18127
2016-12-15	8.92	9.00	8.92	8.98	37818
2016-12-16	8.92	9.06	8.52	8.92	184952
2016-12-19	8.70	8.94	8.69	8.90	17730
2016-12-20	8.97	9.00	8.92	8.98	32446
2016-12-21	8.99	8.99	8.75	8.94	18880
2016-12-22	8.90	9.02	8.88	8.94	12116
2016-12-23	8.94	8.99	8.93	8.99	8173
2016-12-27	8.95	8.98	8.88	8.92	6350
2016-12-28	8.92	8.99	8.73	8.86	18368
2016-12-29	8.87	8.97	8.65	8.87	13146
2016-12-30	8.88	8.91	8.58	8.77	51675
2017-01-03	8.90	8.95	8.71	8.77	12823
2017-01-04	8.80	8.80	8.70	8.76	16668
2017-01-05	8.78	8.80	8.59	8.65	13735
2017-01-06	8.71	8.72	8.62	8.70	17564
2017-01-09	8.65	8.70	8.64	8.66	113966
2017-01-10	8.45	8.83	8.45	8.73	46782
2017-01-11	8.74	8.84	8.48	8.77	27916
2017-01-12	8.81	8.88	8.67	8.71	21057
2017-01-13	8.78	8.79	8.68	8.76	8539
2017-01-17	8.72	9.00	8.56	8.94	18233
2017-01-18	8.93	8.95	8.78	8.82	5805
2017-01-19	8.74	8.82	8.74	8.80	15858
2017-01-20	8.90	8.96	8.82	8.91	21354
2017-01-23	8.96	8.98	8.84	8.94	20332
2017-01-24	8.91	9.01	8.91	8.97	10702
2017-01-25	9.01	9.04	8.90	8.99	6442
2017-01-26	9.00	9.02	8.64	8.72	21003
2017-01-27	8.48	8.48	8.25	8.47	4128
2017-01-30	8.43	8.53	8.24	8.32	16600
2017-01-31	8.32	8.58	8.17	8.48	13864
2017-02-01	8.47	8.64	8.43	8.47	6364
2017-02-02	8.39	8.54	8.34	8.36	5642
2017-02-03	8.34	8.44	8.18	8.20	6251
2017-02-06	8.14	8.21	8.02	8.14	6046
2017-02-07	8.06	8.22	8.05	8.09	7524
2017-02-08	8.02	8.08	7.78	7.80	7222
2017-02-09	7.75	7.97	7.75	7.81	11956
2017-02-10	7.93	8.13	7.93	8.13	5807
2017-02-13	8.16	8.24	7.87	8.02	10029
2017-02-14	7.97	8.06	7.82	8.04	14173
2017-02-15	8.00	8.21	7.96	8.16	5236
2017-02-16	8.17	8.17	7.82	8.07	7698
2017-02-17	8.13	8.19	7.99	7.99	12636
2017-02-21	8.07	8.17	8.00	8.12	7802
2017-02-22	8.09	8.26	8.02	8.06	3396
2017-02-23	8.00	8.11	7.88	8.05	7002
2017-02-24	8.03	8.09	7.88	7.95	9741
2017-02-27	8.18	8.18	7.86	7.90	11776
2017-02-28	7.90	7.95	7.73	7.90	15741
2017-03-01	8.09	9.03	8.09	8.92	12004
2017-03-02	9.13	9.58	8.91	9.00	32157
2017-03-03	8.94	9.05	8.89	8.99	10084
2017-03-06	9.06	9.06	8.55	8.58	26720
2017-03-07	8.73	8.73	8.15	8.17	37080
2017-03-08	8.34	8.57	8.19	8.44	19805
2017-03-09	8.56	8.57	8.32	8.38	15782
2017-03-10	8.53	8.53	7.96	8.00	30784
2017-03-13	8.11	8.14	7.80	7.90	33508
2017-03-14	8.00	8.00	7.75	7.80	27326
2017-03-15	7.87	8.29	7.85	8.06	30275
2017-03-16	8.07	8.52	8.00	8.39	72059
2017-03-17	8.39	8.39	7.97	8.03	249246
2017-03-20	8.03	8.05	7.65	7.73	24578
2017-03-21	7.85	7.91	7.62	7.63	28414
2017-03-22	7.67	7.67	7.26	7.30	27774
2017-03-23	7.29	7.42	7.29	7.36	20392
2017-03-24	7.43	7.56	7.05	7.20	53277
2017-03-27	7.51	9.90	7.50	9.85	310176
2017-03-28	9.65	10.35	9.52	10.25	106718
2017-03-29	10.20	11.40	10.09	11.35	86373
2017-03-30	11.32	11.40	10.90	10.96	64092
2017-03-31	10.97	11.21	10.92	11.09	38426
2017-04-03	11.33	11.93	11.12	11.81	92874
2017-04-04	11.78	12.45	11.58	11.66	85878
2017-04-05	11.93	12.75	11.71	11.76	83075
2017-04-06	11.67	12.20	11.67	11.98	53085
2017-04-07	11.99	12.58	11.92	12.09	82707
2017-04-10	12.29	12.39	12.00	12.24	41129
2017-04-11	12.19	12.50	12.12	12.22	52914
2017-04-12	12.14	12.28	11.88	12.07	30685
2017-04-13	11.99	12.13	11.66	11.68	46650
2017-04-17	11.70	13.46	11.69	12.99	83841
2017-04-18	12.80	13.03	11.81	12.17	58485
2017-04-19	12.24	12.52	12.17	12.42	24992
2017-04-20	12.43	12.92	12.42	12.68	30423
2017-04-21	12.67	13.05	12.67	12.91	32047
2017-04-24	13.14	14.17	13.01	13.64	87558
2017-04-25	13.62	13.90	13.51	13.60	59889
2017-04-26	13.58	14.40	13.37	14.09	40524
2017-04-27	14.12	14.34	13.79	13.98	41730
2017-04-28	13.81	13.81	13.08	13.24	52050
2017-05-01	13.28	14.18	13.16	13.94	53006
2017-05-02	13.95	14.89	13.67	13.86	80052
2017-05-03	13.76	13.88	12.80	12.91	89448
2017-05-04	12.94	13.04	12.80	12.94	45020
2017-05-05	14.11	17.18	14.11	16.69	230904
2017-05-08	17.17	17.24	16.29	16.75	162235
2017-05-09	16.75	16.97	16.61	16.75	71582
2017-05-10	16.75	17.03	16.34	16.31	33118
2017-05-11	16.16	16.16	15.17	15.40	86953
2017-05-12	15.30	15.72	15.03	15.44	34190
2017-05-15	15.89	17.27	15.88	16.88	122623
2017-05-16	17.12	17.51	16.50	16.76	68576
2017-05-17	16.50	16.91	15.45	15.49	58161
2017-05-18	15.73	15.93	15.28	15.53	48034
2017-05-19	15.53	16.00	15.53	15.96	41067
2017-05-22	15.70	16.17	15.70	16.12	63217
2017-05-23	16.16	16.51	15.67	16.09	34236
2017-05-24	16.19	16.19	15.73	15.90	40783
2017-05-25	15.94	16.19	15.68	16.08	35932
2017-05-26	16.09	16.35	15.66	16.11	23006
2017-05-30	16.14	16.26	15.65	15.99	55493
2017-05-31	15.99	16.06	15.40	15.93	84412
2017-06-01	15.94	17.06	15.81	16.81	61139
2017-06-02	16.80	17.51	16.66	16.91	101098
2017-06-05	17.17	17.17	16.35	16.60	84174
2017-06-06	16.45	17.09	16.45	17.01	48325
2017-06-07	17.01	17.35	17.00	17.19	94786
2017-06-08	17.25	18.32	17.25	18.30	106210
2017-06-09	18.38	18.55	17.42	17.75	92216
2017-06-12	17.89	17.89	17.00	17.52	73635
2017-06-13	17.78	18.42	17.25	18.35	62276
2017-06-14	18.70	18.70	17.62	18.31	70350
2017-06-15	18.04	18.52	18.01	18.41	70092
2017-06-16	18.21	18.60	18.00	18.55	229385
2017-06-19	18.61	19.93	18.20	19.47	131907
2017-06-20	19.45	19.47	18.82	19.01	57396
2017-06-21	19.03	19.79	18.76	19.39	55551
2017-06-22	19.30	19.30	18.45	18.83	59292
2017-06-23	18.88	20.46	18.55	20.44	352243
2017-06-26	20.60	20.67	20.11	20.22	113572
2017-06-27	19.43	19.43	17.65	18.10	209162
2017-06-28	18.24	19.49	18.00	19.34	149003
2017-06-29	19.40	19.40	18.12	18.68	80603
2017-06-30	18.80	19.08	18.45	18.80	112170
2017-07-03	18.88	19.47	18.69	19.20	89488
2017-07-05	19.21	19.39	18.84	19.28	100966
2017-07-06	18.78	19.17	18.53	18.91	90043
2017-07-07	19.00	19.21	18.83	18.92	67537
2017-07-10	18.97	19.14	18.63	19.01	71822
2017-07-11	19.66	19.66	18.60	19.02	52549
2017-07-12	19.12	19.47	18.83	19.00	58400
2017-07-13	18.94	19.20	18.75	19.13	81647
2017-07-14	19.46	19.50	19.05	19.06	49897
2017-07-17	19.00	19.94	19.00	19.43	88467
2017-07-18	19.40	19.75	19.20	19.40	53318
2017-07-19	19.41	19.70	19.15	19.46	39882
2017-07-20	19.46	19.46	18.97	19.04	45984
2017-07-21	19.13	19.16	18.59	18.79	58757
2017-07-24	18.74	19.28	18.37	18.72	54799
2017-07-25	18.80	18.92	18.50	18.75	52160
2017-07-26	18.80	18.94	18.47	18.88	53339
2017-07-27	18.92	19.42	17.85	18.07	62656
2017-07-28	18.14	19.21	17.89	18.74	135422
2017-07-31	18.81	18.96	17.33	18.12	99442
2017-08-01	18.66	19.40	18.23	19.10	236151
2017-08-02	22.00	24.92	22.00	23.47	400983
2017-08-03	23.70	25.44	23.69	25.13	229090
2017-08-04	25.39	26.28	24.71	25.94	206974
2017-08-07	26.16	26.16	23.82	24.36	135795
2017-08-08	24.46	24.60	23.11	23.39	108624
2017-08-09	23.00	23.59	22.95	23.11	67092
2017-08-10	22.95	23.53	22.79	22.93	93792
2017-08-11	22.86	23.49	22.67	23.07	68920
2017-08-14	23.51	24.91	23.51	24.45	152661
2017-08-15	24.46	24.91	24.03	24.17	97124
2017-08-16	24.31	24.31	23.52	23.80	52727
2017-08-17	23.54	24.45	23.12	23.22	93363
2017-08-18	23.00	23.33	22.35	22.65	62027
2017-08-21	23.19	23.77	22.50	23.61	120982
2017-08-22	24.24	24.24	23.20	23.52	74661
2017-08-23	23.64	24.52	23.31	23.69	93567
2017-08-24	24.69	24.69	23.46	23.59	61739
2017-08-25	24.39	24.54	23.47	24.26	96348
2017-08-28	24.62	24.83	23.80	24.26	60953
2017-08-29	24.00	24.86	23.88	24.57	71768
2017-08-30	24.55	24.98	24.38	24.56	89122
2017-08-31	24.30	24.76	24.08	24.44	102407
2017-09-01	24.52	24.66	23.90	24.31	52907
2017-09-05	24.21	24.77	23.63	24.31	92877
2017-09-06	24.36	24.57	23.96	24.37	54766
2017-09-07	24.39	24.79	24.11	24.22	59107
2017-09-08	24.24	24.59	23.63	23.74	60263
2017-09-11	23.87	24.25	23.71	23.95	46795
2017-09-12	24.01	24.38	23.78	24.07	49955
2017-09-13	24.20	24.32	23.90	24.05	74728
2017-09-14	24.07	24.39	23.90	24.17	76801
2017-09-15	24.22	26.39	24.10	25.04	313495
2017-09-18	25.14	26.48	25.14	26.02	109875
2017-09-19	26.04	26.65	25.51	26.41	95483
2017-09-20	26.28	26.41	25.66	26.37	97959
2017-09-21	26.35	26.39	25.36	25.49	80148
2017-09-22	25.51	25.93	25.27	25.75	63898
2017-09-25	25.73	25.73	24.39	25.34	75204
2017-09-26	25.66	26.37	25.19	26.07	59779
2017-09-27	26.30	29.50	26.15	28.25	393570
2017-09-28	28.03	28.12	26.90	27.20	190742
2017-09-29	27.20	27.24	25.51	26.43	169407
2017-10-02	26.77	27.64	26.53	27.12	115539
2017-10-03	27.15	27.50	26.90	27.49	55985
2017-10-04	27.60	28.38	27.26	28.26	82518
2017-10-05	28.26	28.42	27.78	28.03	72855
2017-10-06	28.02	28.62	27.50	28.31	81497
2017-10-09	28.45	28.95	27.65	27.72	1794271
2017-10-10	28.12	28.34	27.46	28.29	77307
2017-10-11	28.15	28.40	27.86	28.10	69873
2017-10-12	28.10	28.34	27.80	28.18	42394
2017-10-13	28.24	28.80	28.00	28.21	39852
2017-10-16	28.19	28.90	27.83	28.22	80293
2017-10-17	28.22	28.56	27.84	28.16	70786
2017-10-18	28.20	28.56	27.90	28.18	52694
2017-10-19	28.22	28.59	27.30	28.16	87281
2017-10-20	28.64	28.77	28.10	28.37	77102
2017-10-23	28.28	28.85	27.71	28.07	71725
2017-10-24	28.07	28.37	27.71	28.30	71727
2017-10-25	28.27	28.60	27.28	27.73	63802
2017-10-26	27.87	28.01	27.40	27.99	65090
2017-10-27	28.08	28.69	27.87	28.26	56283
2017-10-30	28.31	28.58	27.62	27.85	66017
2017-10-31	28.03	29.00	27.65	28.55	87365
2017-11-01	29.20	32.33	28.66	31.69	145311
2017-11-02	31.69	31.89	30.79	31.00	145865
2017-11-03	31.00	31.14	29.62	30.46	172192
2017-11-06	30.51	31.26	30.51	30.71	86550
2017-11-07	30.67	30.84	29.68	30.02	51438
2017-11-08	29.83	31.43	29.74	30.80	125445
2017-11-09	30.52	31.88	30.52	31.40	126067
2017-11-10	30.40	30.75	29.08	29.13	107325
2017-11-13	28.93	28.93	27.37	27.83	130844
2017-11-14	27.81	28.04	26.97	27.59	90296
2017-11-15	27.22	27.50	26.67	27.29	91526
2017-11-16	27.48	28.83	27.48	28.63	84273
2017-11-17	28.51	29.04	28.03	28.79	60515
2017-11-20	28.88	29.67	28.47	29.50	90970
2017-11-21	29.85	30.34	29.65	30.24	83411
2017-11-22	30.23	30.23	28.48	28.52	89560
2017-11-24	28.80	29.35	28.20	28.82	79584
2017-11-27	28.79	29.28	28.31	28.59	74163
2017-11-28	28.81	30.75	28.68	30.09	160739
2017-11-29	29.90	30.80	29.46	30.28	83801
2017-11-30	30.52	30.91	29.95	30.50	206963
2017-12-01	30.54	31.43	29.40	30.18	119824
2017-12-04	30.72	31.34	29.42	29.48	99183
2017-12-05	29.55	29.55	28.53	28.85	101023
2017-12-06	28.59	29.06	27.69	28.71	83930
2017-12-07	29.14	29.14	28.18	28.71	62456
2017-12-08	28.96	29.02	28.25	28.43	34336
2017-12-11	28.40	28.81	28.26	28.66	72975
2017-12-12	28.74	29.54	28.21	29.24	82331
2017-12-13	29.30	30.23	29.30	29.74	78860
2017-12-14	29.89	30.61	29.51	29.72	66671
2017-12-15	29.76	30.79	29.74	30.48	148553
2017-12-18	30.84	31.39	30.84	31.31	68686
2017-12-19	31.45	31.50	30.56	30.86	49785
2017-12-20	30.49	31.86	30.49	31.63	41615
2017-12-21	31.65	31.88	30.97	31.62	49602
2017-12-22	31.26	31.58	30.73	31.45	24551
2017-12-26	31.20	31.69	30.91	31.47	33221
2017-12-27	32.14	34.14	31.55	33.96	212808
2017-12-28	34.25	34.64	32.86	34.31	131976
2017-12-29	34.49	34.53	33.09	33.27	85581
2018-01-02	33.73	34.91	33.55	34.20	158375
2018-01-03	34.35	34.75	33.69	33.02	205077
2018-01-04	33.25	33.60	31.77	32.30	149171
2018-01-05	32.43	32.51	30.90	31.52	117810
2018-01-08	31.48	31.62	29.79	31.46	156165
2018-01-09	31.50	31.60	30.88	31.34	103289
2018-01-10	31.20	31.35	30.78	31.00	102505
2018-01-11	31.00	31.18	30.70	30.75	134982
2018-01-12	30.89	31.05	30.60	31.00	118042
2018-01-16	31.06	31.26	30.09	30.36	147032
2018-01-17	30.53	31.44	30.26	31.40	118002
2018-01-18	31.40	31.50	30.74	30.95	72065
2018-01-19	31.00	31.34	30.66	30.93	81760
2018-01-22	30.93	32.03	30.37	31.36	101726
2018-01-23	31.45	31.92	31.01	31.67	89315
2018-01-24	31.80	31.82	30.48	30.89	71444
2018-01-25	31.17	31.40	30.79	31.37	54060
2018-01-26	31.63	32.71	31.37	32.69	129513
2018-01-29	32.62	32.62	30.55	31.46	166769
2018-01-30	31.00	31.33	30.66	31.15	89140
2018-01-31	31.41	31.63	30.80	31.05	47143
2018-02-01	30.77	30.91	30.19	30.48	45302
2018-02-02	30.27	30.73	29.51	30.12	75554
2018-02-05	29.63	29.98	28.74	28.98	120549
2018-02-06	28.05	29.82	28.01	29.13	90203
2018-02-07	29.05	29.93	28.83	29.41	106806
2018-02-08	29.28	29.63	28.07	28.57	163665
2018-02-09	28.93	29.72	28.03	29.48	124025
2018-02-12	29.59	30.40	29.04	29.90	89427
2018-02-13	29.72	29.87	29.02	29.03	49185
2018-02-14	28.82	30.53	28.82	30.32	52511
2018-02-15	30.35	30.82	30.20	30.76	42018
2018-02-16	30.82	31.45	30.61	30.71	55892
2018-02-20	30.61	30.78	29.84	29.95	45250
2018-02-21	30.12	30.97	29.82	30.25	35067
2018-02-22	30.32	30.94	30.06	30.19	60875
2018-02-23	30.10	30.73	30.07	30.51	38846
2018-02-26	30.71	31.20	30.17	30.76	169297
2018-02-27	30.87	31.10	30.08	30.35	119517
2018-02-28	30.85	30.85	28.35	28.57	268252
2018-03-01	28.54	29.14	28.03	28.43	98099
2018-03-02	28.16	29.36	27.45	28.92	83871
2018-03-05	28.75	29.24	28.02	28.12	114078
2018-03-06	28.29	28.47	27.60	28.19	163922
2018-03-07	27.92	28.51	27.60	27.87	148146
2018-03-08	27.89	28.15	27.19	27.62	95524
2018-03-09	27.86	29.44	27.65	28.95	105654
2018-03-12	29.11	29.51	28.98	29.15	55496
2018-03-13	29.40	30.09	29.09	29.23	70973
2018-03-14	29.46	29.71	28.78	29.36	69873
2018-03-15	29.43	29.62	29.01	29.40	55462
2018-03-16	29.45	30.49	29.17	30.27	154986
2018-03-19	30.17	30.78	29.98	30.62	86139
2018-03-20	30.64	31.10	30.42	30.57	62700
2018-03-21	30.61	31.39	30.61	30.85	54416
2018-03-22	30.53	31.02	29.96	30.30	75027
2018-03-23	30.21	30.75	28.63	28.80	72610
2018-03-26	29.25	30.24	29.00	30.12	88328
2018-03-27	30.29	31.09	28.66	29.00	99683
2018-03-28	29.30	29.38	28.31	28.50	75225
2018-03-29	28.66	28.98	28.38	28.55	126586
2018-04-02	28.46	28.86	27.38	27.90	72228
2018-04-03	28.06	28.08	27.47	27.93	68635
2018-04-04	27.46	28.92	27.46	28.66	94432
2018-04-05	28.98	29.63	28.35	28.82	112703
2018-04-06	28.51	29.23	28.12	28.45	120952
2018-04-09	28.74	28.92	28.35	28.39	37863
2018-04-10	28.80	29.20	28.65	29.05	116548
2018-04-11	28.85	29.30	28.64	28.79	55296
2018-04-12	28.90	29.05	28.62	28.66	56794
2018-04-13	28.82	28.82	27.87	28.26	57071
2018-04-16	28.54	29.39	28.17	28.67	104688
2018-04-17	29.01	29.36	28.29	28.41	118136
2018-04-18	28.41	29.26	27.83	28.71	188355
2018-04-19	28.62	28.62	27.71	27.76	61797
2018-04-20	27.81	28.52	27.68	28.37	88991
2018-04-23	28.33	28.75	27.90	28.00	66402
2018-04-24	30.05	31.40	29.70	29.96	172305
2018-04-25	29.89	30.55	29.50	30.14	99303
2018-04-26	30.56	31.31	30.16	31.09	101306
2018-04-27	31.15	31.80	30.92	31.71	65814
2018-04-30	31.85	31.99	31.27	31.43	81511
2018-05-01	31.21	31.57	30.79	31.37	54252
2018-05-02	30.50	32.10	30.41	30.67	138843
2018-05-03	30.61	30.93	30.18	30.33	40804
2018-05-04	30.27	31.15	30.20	30.67	49461
2018-05-07	30.82	30.98	30.39	30.48	39322
2018-05-08	30.25	30.58	29.88	30.55	74989
2018-05-09	30.57	31.05	30.51	30.96	57969
2018-05-10	31.08	31.31	30.83	30.98	36409
2018-05-11	31.05	31.31	30.95	31.12	25272
2018-05-14	31.32	31.71	30.62	30.74	59662
2018-05-15	30.58	30.67	30.24	30.46	43765
2018-05-16	30.60	31.18	30.28	31.02	61810
2018-05-17	30.87	31.71	30.81	31.64	44649
2018-05-18	31.79	31.95	31.65	31.69	52550
2018-05-21	31.96	32.43	31.73	32.36	67113
2018-05-22	32.44	32.46	31.61	32.17	58036
2018-05-23	32.03	32.70	32.03	32.65	48490
2018-05-24	32.66	33.15	32.46	33.02	56739
2018-05-25	33.06	33.94	32.93	33.09	42341
2018-05-29	33.15	33.29	32.46	32.77	55339
2018-05-30	32.96	33.48	32.81	32.94	46512
2018-05-31	32.94	33.24	32.59	33.02	67736
2018-06-01	33.28	33.46	32.91	33.32	80365
2018-06-04	33.40	34.00	33.04	33.40	89502
2018-06-05	33.45	33.92	33.22	33.90	72657
2018-06-06	34.05	34.25	33.68	34.17	86467
2018-06-07	34.25	35.41	34.17	34.55	73163
2018-06-08	34.66	35.40	34.66	34.74	81736
2018-06-11	34.88	36.43	34.88	36.28	86614
2018-06-12	36.57	37.54	36.49	36.54	98877
2018-06-13	36.72	37.48	36.62	36.81	71863
2018-06-14	36.86	37.36	36.86	37.12	75299
2018-06-15	37.10	37.99	37.06	37.80	123871
2018-06-18	38.00	40.04	37.88	39.39	97172
2018-06-19	37.20	37.25	33.81	35.42	302153
2018-06-20	35.50	35.50	34.60	35.22	129901
2018-06-21	35.31	35.82	34.92	34.66	134092
2018-06-22	35.02	35.03	33.99	34.31	222330
2018-06-25	34.14	34.28	33.46	33.89	90612
2018-06-26	33.91	34.44	33.55	34.31	67935
2018-06-27	34.32	35.32	34.28	34.31	66844
2018-06-28	34.28	34.87	34.28	34.77	57542
2018-06-29	34.78	35.49	34.29	34.33	164360
2018-07-02	33.90	35.16	33.83	35.11	108351
2018-07-03	35.22	36.24	35.22	35.74	56675
2018-07-05	35.86	36.00	35.25	35.56	62925
2018-07-06	35.62	35.93	35.09	35.46	62146
2018-07-09	35.59	36.35	35.44	35.92	112883
2018-07-10	36.04	36.17	35.41	36.00	71451
2018-07-11	35.86	37.49	35.59	37.36	146419
2018-07-12	37.55	38.62	37.35	38.44	92680
2018-07-13	38.47	40.09	38.47	39.66	96586
2018-07-16	39.81	41.16	39.81	40.49	95848
2018-07-17	40.55	42.29	40.32	42.19	115705
2018-07-18	42.30	43.43	42.25	43.00	197096
2018-07-19	42.85	44.63	42.66	43.67	154982
2018-07-20	43.80	44.91	43.42	44.37	157319
2018-07-23	44.47	46.05	44.22	46.01	155095
2018-07-24	46.23	47.12	44.84	45.83	212372
2018-07-25	46.00	46.29	45.41	45.79	74853
2018-07-26	45.85	46.11	45.44	45.98	125653
2018-07-27	45.86	46.18	45.52	45.60	132791
2018-07-30	45.60	45.82	42.69	43.80	230733
2018-07-31	43.80	44.84	43.73	44.72	156279
2018-08-01	44.50	47.75	44.50	46.04	208146
2018-08-02	45.56	45.59	40.44	40.58	190697
2018-08-03	40.28	40.48	37.68	38.13	231473
2018-08-06	38.00	38.28	37.46	37.76	107829
2018-08-07	37.79	38.22	37.44	37.57	110478
2018-08-08	37.74	37.74	36.98	37.05	124711
2018-08-09	37.01	37.35	36.66	36.56	102783
2018-08-10	36.24	36.45	35.49	35.79	192580
2018-08-13	35.90	36.92	35.71	36.51	133242
2018-08-14	36.60	37.50	36.34	37.16	124862
2018-08-15	37.28	37.28	34.79	35.09	110499
2018-08-16	35.23	36.60	35.23	36.50	118979
2018-08-17	36.37	38.05	35.92	36.76	165157
2018-08-20	36.74	37.26	36.05	36.11	64455
2018-08-21	36.10	36.61	35.94	35.98	87931
2018-08-22	37.77	40.27	37.55	38.82	162726
2018-08-23	38.67	39.10	37.41	37.57	140118
2018-08-24	37.57	37.70	37.12	37.35	75451
2018-08-27	37.53	37.53	36.51	36.82	119679
2018-08-28	36.75	37.47	36.66	37.16	85168
2018-08-29	37.21	37.21	36.40	36.84	100342
2018-08-30	36.71	36.97	36.23	36.58	68283
2018-08-31	36.49	36.61	36.19	36.50	67088
2018-09-04	36.51	37.10	36.17	36.98	99478
2018-09-05	37.01	37.01	36.29	36.74	47283
2018-09-06	36.99	37.15	36.21	36.51	48828
2018-09-07	36.35	36.35	35.74	36.06	55918
2018-09-10	36.26	36.99	35.78	35.95	122579
2018-09-11	35.87	36.18	35.66	35.93	53907
2018-09-12	35.85	36.00	35.18	35.72	46880
2018-09-13	35.74	36.48	35.10	35.41	48018
2018-09-14	35.41	35.89	35.09	35.30	53964
2018-09-17	35.28	35.28	34.29	34.81	87560
2018-09-18	34.83	35.52	34.83	34.96	61515
2018-09-19	35.00	35.20	34.56	34.72	42972
2018-09-20	34.86	35.14	34.51	35.00	38205
2018-09-21	35.09	35.76	34.62	34.80	161799
2018-09-24	34.60	34.77	33.92	34.11	79074
2018-09-25	34.05	34.05	33.49	33.66	111970
2018-09-26	33.64	33.64	32.72	32.97	89276
2018-09-27	32.97	32.98	32.50	32.60	76820
2018-09-28	32.47	33.16	32.25	32.94	167992
2018-10-01	33.11	33.50	32.36	32.59	93938
2018-10-02	32.40	32.98	31.63	31.66	74305
2018-10-03	31.66	31.96	31.51	31.92	67335
2018-10-04	31.84	32.12	31.03	31.59	96624
2018-10-05	31.66	31.92	30.25	30.89	227831
2018-10-08	30.77	31.27	30.49	30.95	77779
2018-10-09	30.83	31.63	30.83	30.95	97169
2018-10-10	30.97	31.01	29.35	29.41	98516
2018-10-11	29.21	29.79	28.70	28.76	66139
2018-10-12	29.22	29.55	28.51	28.77	66819
2018-10-15	28.67	28.97	28.41	28.56	62028
2018-10-16	28.72	29.38	28.38	29.30	90797
2018-10-17	29.25	29.34	28.44	28.59	103711
2018-10-18	28.47	28.81	27.49	27.59	62299
2018-10-19	27.53	28.07	26.71	27.21	81223
2018-10-22	27.28	27.46	27.04	27.09	82078
2018-10-23	26.60	26.87	25.90	26.65	83380
2018-10-24	26.65	26.98	25.77	25.82	60588
2018-10-25	26.00	26.73	25.89	26.06	65863
2018-10-26	25.50	26.16	25.08	25.66	71579
2018-10-29	25.94	26.27	25.57	25.82	110176
2018-10-30	25.85	26.95	25.80	26.30	67838
2018-10-31	30.90	34.94	29.30	32.31	193888
2018-11-01	32.49	32.77	30.64	30.85	156933
2018-11-02	31.05	31.33	30.28	30.91	134974
2018-11-05	30.10	30.93	28.99	29.21	94042
2018-11-06	29.12	29.50	28.41	28.96	110351
2018-11-07	29.15	29.30	28.38	28.57	96419
2018-11-08	28.51	29.28	28.03	28.59	47112
2018-11-09	28.31	28.43	27.51	28.02	70636
2018-11-12	27.97	28.24	27.37	27.62	65609
2018-11-13	27.80	28.39	27.39	27.67	86833
2018-11-14	27.94	28.60	27.61	27.96	82371
2018-11-15	27.80	29.05	27.63	28.90	53246
2018-11-16	28.72	28.85	27.89	28.41	64945
2018-11-19	28.39	28.70	27.71	28.03	45946
2018-11-20	27.56	28.02	27.13	27.24	59377
2018-11-21	27.36	27.91	27.12	27.27	28175
2018-11-23	27.11	27.63	27.06	27.26	19118
2018-11-26	27.41	27.92	27.21	27.63	61710
2018-11-27	27.30	27.69	26.84	26.91	53046
2018-11-28	27.01	28.68	26.65	28.49	112318
2018-11-29	28.72	28.72	27.79	28.04	59028
2018-11-30	28.08	28.24	27.54	27.89	61841
2018-12-03	28.15	28.88	27.75	28.80	80844
2018-12-04	28.61	28.90	27.99	28.08	88721
2018-12-06	27.59	27.62	26.46	26.87	88176
2018-12-07	26.85	27.12	25.89	26.02	53759
2018-12-10	28.00	31.08	27.95	30.35	264362
2018-12-11	32.22	32.64	28.22	29.76	267811
2018-12-12	30.15	32.38	29.94	31.84	324332
2018-12-13	32.00	32.95	30.50	30.78	257613
2018-12-14	30.48	30.95	30.18	30.20	106205
2018-12-17	31.20	31.20	28.99	29.36	195200
2018-12-18	29.40	30.48	29.40	30.05	139758
2018-12-19	30.12	31.00	29.82	30.03	158842
2018-12-20	30.25	32.29	30.03	25.06	320264
2018-12-21	25.06	25.75	23.40	23.81	333265
2018-12-24	23.21	23.45	22.67	22.69	122697
2018-12-26	22.60	23.71	22.56	23.60	122794
2018-12-27	23.10	23.46	22.49	23.35	100109
2018-12-28	23.27	23.71	23.14	23.59	114429
2018-12-31	23.60	24.26	23.50	23.89	163222
2019-01-02	23.55	24.62	23.45	24.59	105133
2019-01-03	24.55	24.55	23.03	23.19	127185
2019-01-04	23.46	23.75	22.97	23.14	114860
2019-01-07	23.11	23.19	22.36	23.10	112223
2019-01-08	23.20	23.48	22.61	23.32	90690
2019-01-09	23.40	23.51	23.01	23.18	53789
2019-01-10	22.94	23.13	22.78	23.03	61471
2019-01-11	22.91	23.53	22.68	23.46	72222
2019-01-14	23.32	24.12	22.99	23.98	99573
2019-01-15	24.04	24.45	23.62	24.35	130431
2019-01-16	24.38	24.49	23.63	23.72	83847
2019-01-17	23.59	23.99	23.59	23.75	94978
2019-01-18	23.82	24.52	23.80	24.19	62012
2019-01-22	24.19	24.50	24.01	24.50	82655
2019-01-23	24.49	24.69	23.62	23.75	77730
2019-01-24	23.70	23.85	23.34	23.67	62117
2019-01-25	23.89	24.22	23.74	23.87	55983
2019-01-28	23.60	23.60	22.99	23.18	75871
2019-01-29	23.30	23.30	22.97	23.16	51640
2019-01-30	23.38	23.38	22.75	23.07	51112
2019-01-31	23.22	23.56	22.95	23.34	44231
2019-02-01	23.35	23.35	22.90	23.05	27805
2019-02-04	23.12	23.18	22.72	23.05	36489
2019-02-05	23.12	23.59	23.12	23.56	43511
2019-02-06	23.61	23.94	23.29	23.78	63503
2019-02-07	23.67	23.91	23.27	23.48	40161
2019-02-08	23.38	23.69	23.22	23.54	36137
2019-02-11	23.60	23.87	23.48	23.75	22290
2019-02-12	23.97	24.55	23.95	24.55	49849
2019-02-13	24.49	24.62	23.91	24.14	57403
2019-02-14	24.07	24.98	24.06	24.78	116114
2019-02-15	24.94	25.50	24.73	25.19	61737
2019-02-19	25.19	25.33	24.21	24.36	82671
2019-02-20	24.40	24.90	24.31	24.61	52522
2019-02-21	24.58	24.93	24.35	24.51	130638
2019-02-22	24.72	24.88	24.47	24.81	66188
2019-02-25	25.03	25.15	24.62	24.79	88465
2019-02-26	24.79	25.10	24.54	24.95	67521
2019-02-27	25.14	25.14	20.86	20.89	258363
2019-02-28	20.81	20.81	19.82	20.26	142316
2019-03-01	20.40	21.56	20.40	21.42	115940
2019-03-04	21.45	22.36	21.32	21.40	118716
2019-03-05	21.50	21.75	20.96	21.11	105239
2019-03-06	21.04	21.11	20.39	20.53	58958
2019-03-07	20.46	20.57	20.16	20.25	65131
2019-03-08	19.99	20.40	19.88	20.23	51428
2019-03-11	20.27	20.59	20.13	20.42	43628
2019-03-12	20.44	20.61	20.22	20.35	81427
2019-03-13	20.42	20.49	20.19	20.39	61373
2019-03-14	20.23	20.52	20.23	20.52	60501
2019-03-15	20.67	21.08	20.59	20.97	152085
2019-03-18	20.95	21.32	20.90	21.25	72676
2019-03-19	21.37	21.80	21.13	21.27	83818
2019-03-20	21.19	21.64	21.07	21.50	69280
2019-03-21	21.41	21.89	21.41	21.54	91414
2019-03-22	21.45	21.55	21.17	21.30	100725
2019-03-25	21.22	21.79	21.16	21.34	97421
2019-03-26	21.50	21.87	21.31	21.68	58478
2019-03-27	21.64	21.95	21.45	21.70	64709
2019-03-28	21.73	22.19	21.60	22.16	43883
2019-03-29	22.25	22.68	22.16	22.64	126965
2019-04-01	22.98	23.34	22.79	23.10	85456
2019-04-02	23.10	23.24	22.89	23.11	65509
2019-04-03	23.21	23.60	23.09	23.31	70024
2019-04-04	23.32	23.50	23.19	23.31	67140
2019-04-05	23.35	23.67	23.25	23.66	145614
2019-04-08	23.54	23.88	23.44	23.70	30842
2019-04-09	23.58	23.58	22.57	22.62	48919
2019-04-10	22.75	22.98	22.51	22.91	27782
2019-04-11	22.88	23.28	22.70	23.12	41352
2019-04-12	23.14	23.35	22.93	23.19	27161
2019-04-15	23.25	23.36	22.91	22.98	40512
2019-04-16	22.92	23.14	22.92	23.06	36787
2019-04-17	23.04	23.18	22.57	22.69	50999
2019-04-18	22.62	23.10	22.58	22.71	46045
2019-04-22	22.54	22.54	22.02	22.10	38611
2019-04-23	22.02	22.96	22.00	22.41	54921
2019-04-24	22.35	22.71	22.19	22.22	53235
2019-04-25	22.16	22.53	21.77	22.35	44542
2019-04-26	22.37	22.87	22.26	22.56	44632
2019-04-29	22.52	23.04	22.52	22.79	65664
2019-04-30	22.90	22.91	22.09	22.71	70093
2019-05-01	24.16	24.70	23.27	23.74	104384
2019-05-02	23.45	24.20	22.97	24.04	78606
2019-05-03	24.29	24.32	23.41	23.47	76559
2019-05-06	23.12	23.74	23.08	23.51	49354
2019-05-07	23.30	23.48	23.17	23.35	62974
2019-05-08	23.33	23.33	22.64	22.74	47929
2019-05-09	22.56	22.56	21.95	22.40	93628
2019-05-10	22.26	22.47	21.89	22.01	49267
2019-05-13	21.61	21.61	20.50	20.70	66069
2019-05-14	20.83	21.73	20.78	21.53	72232
2019-05-15	21.47	21.57	21.28	21.38	27838
2019-05-16	21.35	21.65	21.23	21.36	34611
2019-05-17	21.14	21.50	21.00	21.27	51296
2019-05-20	21.05	22.68	20.91	22.55	82256
2019-05-21	22.69	22.97	22.47	22.53	130396
2019-05-22	22.76	22.76	21.94	22.06	40170
2019-05-23	21.71	21.78	21.13	21.51	69287
2019-05-24	21.69	21.69	21.14	21.21	45548
2019-05-28	21.31	21.48	20.65	20.68	79301
2019-05-29	20.56	20.57	20.14	20.25	90186
2019-05-30	20.37	20.52	20.15	20.46	73662
2019-05-31	20.25	20.64	20.02	20.59	58631
2019-06-03	20.58	20.71	20.21	20.56	69517
2019-06-04	20.60	20.88	20.51	20.72	41825
2019-06-05	20.83	20.83	20.03	20.08	58853
2019-06-06	20.28	20.28	19.60	20.01	52592
2019-06-07	19.90	20.53	19.89	20.25	35248
2019-06-10	20.36	20.61	20.28	20.48	44190
2019-06-11	20.78	20.79	20.22	20.46	67349
2019-06-12	20.44	20.48	20.24	20.40	36545
2019-06-13	20.58	20.99	20.36	20.64	40244
2019-06-14	20.56	20.61	20.25	20.42	28673
2019-06-17	20.42	20.45	19.90	20.41	37880
2019-06-18	20.40	20.70	20.28	20.65	66891
2019-06-19	20.59	21.66	20.24	21.42	84002
2019-06-20	21.69	22.04	21.54	21.99	81793
2019-06-21	21.93	21.93	20.75	20.82	88172
2019-06-24	20.81	21.13	20.47	20.57	118001
2019-06-25	20.57	21.37	20.56	21.23	102108
2019-06-26	21.25	21.74	21.05	21.37	49908
2019-06-27	21.45	21.70	21.39	21.66	35886
2019-06-28	21.66	22.28	21.60	22.16	98426
2019-07-01	22.33	22.44	21.33	21.45	66275
2019-07-02	21.38	21.65	21.20	21.58	29148
2019-07-03	21.58	21.74	20.83	21.06	26134
2019-07-05	20.99	21.21	20.89	21.16	30039
2019-07-08	21.25	21.27	20.98	21.11	31883
2019-07-09	21.01	21.01	20.33	20.57	50029
2019-07-10	20.63	21.39	20.52	21.32	56824
2019-07-11	21.33	21.92	21.17	21.87	40840
2019-07-12	21.84	22.24	21.44	21.48	43432
2019-07-15	21.55	21.63	21.29	21.46	45498
2019-07-16	21.32	21.85	21.18	21.75	58042
2019-07-17	21.71	21.75	21.24	21.60	43836
2019-07-18	21.52	21.52	21.06	21.13	45251
2019-07-19	21.08	21.25	20.65	20.67	49031
2019-07-22	20.69	20.95	20.40	20.44	24662
2019-07-23	20.38	20.38	20.00	20.08	64313
2019-07-24	19.93	20.03	19.28	19.40	82498
2019-07-25	19.35	19.62	18.63	18.76	68856
2019-07-26	18.67	19.27	18.67	19.09	76516
2019-07-29	19.00	19.17	18.74	18.96	107550
2019-07-30	18.90	19.15	18.49	18.71	77911
2019-07-31	21.00	22.99	21.00	21.70	229667
2019-08-01	21.70	21.89	20.90	21.17	102149
2019-08-02	20.99	21.00	20.03	20.24	61022
2019-08-05	20.18	20.22	19.65	20.03	58531
2019-08-06	20.00	20.34	19.76	20.07	45467
2019-08-07	19.77	20.41	19.67	20.36	53831
2019-08-08	20.41	21.12	20.41	20.85	33529
2019-08-09	20.83	21.01	20.44	20.51	39123
2019-08-12	20.39	20.57	20.13	20.49	32713
2019-08-13	20.47	20.95	20.39	20.70	36941
2019-08-14	20.28	20.54	19.97	20.04	176091
2019-08-15	20.14	20.21	19.78	20.11	32911
2019-08-16	20.23	21.01	20.23	20.68	166772
2019-08-19	20.99	21.04	20.81	20.90	23753
2019-08-20	20.95	21.02	20.76	20.82	176104
2019-08-21	21.05	21.35	20.90	21.23	95982
2019-08-22	21.50	21.50	20.40	20.43	95540
2019-08-23	20.33	20.63	19.42	19.46	62739
2019-08-26	19.64	19.84	19.22	19.56	39735
2019-08-27	19.70	19.73	19.22	19.28	36525
2019-08-28	19.29	19.69	19.29	19.68	29895
2019-08-29	19.92	20.26	19.87	19.98	41607
2019-08-30	20.09	20.38	19.84	20.07	71716
2019-09-03	19.87	20.08	19.49	19.60	59124
2019-09-04	19.94	19.94	19.18	19.45	50420
2019-09-05	19.72	20.19	19.55	19.91	74088
2019-09-06	19.96	20.59	19.86	20.27	47404
2019-09-09	20.33	21.30	20.33	21.05	47494
2019-09-10	21.04	22.37	20.87	22.18	67262
2019-09-11	22.31	23.29	21.77	23.12	45084
2019-09-12	22.99	23.10	22.62	22.97	72672
2019-09-13	23.09	23.36	22.82	22.94	36511
2019-09-16	22.81	23.41	22.81	23.11	34751
2019-09-17	22.94	22.95	22.50	22.80	38807
2019-09-18	22.73	22.85	22.16	22.29	80812
2019-09-19	22.34	22.67	22.01	22.04	51219
2019-09-20	22.10	22.36	21.71	21.82	78131
2019-09-23	21.58	21.94	21.58	21.71	39989
2019-09-24	21.65	21.83	21.27	21.35	58203
2019-09-25	21.33	22.09	21.15	21.93	32264
2019-09-26	21.89	22.00	21.40	21.87	32781
2019-09-27	21.92	22.24	21.83	21.95	35719
2019-09-30	22.05	22.19	21.97	22.01	42209
2019-10-01	22.03	22.72	21.75	22.05	39389
2019-10-02	21.78	22.27	21.67	22.15	47116
2019-10-03	22.00	22.35	21.94	22.19	29836
2019-10-04	22.15	22.41	21.99	22.35	33250
2019-10-07	22.21	22.56	22.08	22.08	36852
2019-10-08	21.93	22.09	21.61	22.00	59361
2019-10-09	22.24	22.26	21.98	22.12	21358
2019-10-10	22.10	22.36	22.08	22.18	26629
2019-10-11	22.52	23.06	22.43	22.55	45336
2019-10-14	22.50	22.50	21.93	22.09	28242
2019-10-15	22.20	22.54	22.06	22.51	33316
2019-10-16	22.49	22.82	22.41	22.76	30051
2019-10-17	22.91	23.20	22.73	23.11	54664
2019-10-18	22.93	23.14	22.72	22.84	31847
2019-10-21	23.08	23.94	22.92	23.76	76591
2019-10-22	23.80	24.00	23.45	23.93	18676
2019-10-23	23.94	24.49	23.70	24.34	70689
2019-10-24	24.45	24.54	24.00	24.39	32224
2019-10-25	24.34	25.00	24.22	24.91	36185
2019-10-28	25.00	25.00	24.51	24.58	80379
2019-10-29	24.38	24.81	24.20	24.80	33317
2019-10-30	23.90	23.90	21.82	22.12	101763
2019-10-31	22.15	22.29	21.28	21.64	49336
2019-11-01	21.83	21.94	21.29	21.40	40023
2019-11-04	21.63	22.26	21.47	22.10	37111
2019-11-05	22.11	23.00	21.95	22.90	53989
2019-11-06	22.79	22.92	22.30	22.41	34327
2019-11-07	22.63	22.78	22.36	22.66	29519
2019-11-08	22.58	22.65	22.19	22.27	26025
2019-11-11	21.95	22.25	21.80	22.17	24651
2019-11-12	22.16	22.37	21.85	22.21	30439
2019-11-13	22.06	22.06	21.65	21.79	37360
2019-11-14	21.68	22.05	21.61	21.78	31070
2019-11-15	22.01	22.50	21.50	22.32	45652
2019-11-18	22.26	22.33	21.89	22.08	21479
2019-11-19	22.09	22.30	21.79	22.13	99208
2019-11-20	22.15	22.59	22.15	22.24	35753
2019-11-21	22.23	22.40	21.85	22.23	48914
2019-11-22	22.35	22.37	22.08	22.26	17559
2019-11-25	22.38	23.21	22.11	23.10	34433
2019-11-26	23.00	23.16	22.83	23.00	47847
2019-11-27	23.08	23.25	22.90	23.12	21976
2019-11-29	23.05	23.31	23.05	23.16	12110
2019-12-02	23.22	23.32	22.76	22.82	23697
2019-12-03	22.66	22.98	22.52	22.92	37131
2019-12-04	23.04	23.14	22.64	22.99	81896
2019-12-05	23.06	23.31	23.02	23.10	26355
2019-12-06	23.24	23.58	23.11	23.34	38957
2019-12-09	23.43	23.78	23.30	23.43	55177
2019-12-10	23.48	24.50	23.48	24.48	53968
2019-12-11	24.55	24.61	24.12	24.48	41248
2019-12-12	24.56	25.00	24.56	24.88	64913
2019-12-13	24.98	25.00	24.71	24.82	91735
2019-12-16	25.00	25.13	24.82	25.00	140298
2019-12-17	25.00	25.00	24.90	25.00	148322
2019-12-18	25.00	25.04	24.76	24.98	69882
2019-12-19	25.14	26.06	25.03	26.05	57605
2019-12-20	26.14	26.57	25.66	26.37	134469
2019-12-23	26.39	26.44	25.66	25.76	46720
2019-12-24	25.90	26.06	25.74	25.88	18106
2019-12-26	25.88	26.04	25.39	25.65	27608
2019-12-27	25.75	25.88	25.28	25.48	32409
2019-12-30	25.49	25.49	25.14	25.18	48761
2019-12-31	25.18	25.50	25.07	25.16	39593
2020-01-02	25.26	25.37	24.89	25.19	60814
2020-01-03	24.95	25.37	24.95	25.08	42640
2020-01-06	25.06	25.12	24.68	24.76	40902
2020-01-07	24.84	24.98	24.21	24.92	120827
2020-01-08	25.02	25.44	24.85	25.03	75573
2020-01-09	25.10	25.21	24.82	24.96	31195
2020-01-10	24.94	25.08	24.59	24.77	156150
2020-01-13	24.86	25.38	24.63	25.14	48782
2020-01-14	25.06	25.11	24.74	24.80	57422
2020-01-15	24.69	25.23	24.56	25.18	49009
2020-01-16	25.40	25.77	25.29	25.62	56444
2020-01-17	25.79	25.85	25.43	25.44	60133
2020-01-21	25.25	25.25	24.56	24.82	58302
2020-01-22	24.99	25.08	24.69	24.86	37635
2020-01-23	24.86	24.96	24.51	24.86	46950
2020-01-24	24.97	24.97	24.33	24.48	32148
2020-01-27	24.00	24.42	24.00	24.26	30205
2020-01-28	24.36	24.46	23.84	24.19	47962
2020-01-29	24.30	24.37	24.04	24.19	29521
2020-01-30	23.99	24.49	23.90	24.41	37488
2020-01-31	24.21	24.21	23.59	23.65	45700
2020-02-03	23.72	23.96	23.65	23.68	34561
2020-02-04	23.97	24.42	23.97	24.10	30792
2020-02-05	24.40	24.88	24.38	24.79	29451
2020-02-06	24.96	25.02	24.31	24.43	23721
2020-02-07	24.28	24.28	23.57	23.65	31676
2020-02-10	23.61	23.68	23.38	23.59	25707
2020-02-11	23.83	23.85	23.47	23.50	29798
2020-02-12	23.70	23.81	23.25	23.28	24556
2020-02-13	23.13	23.33	23.05	23.18	28664
2020-02-14	23.07	23.52	22.72	22.80	39218
2020-02-18	22.82	22.90	22.21	22.69	61586
2020-02-19	22.79	22.93	22.52	22.70	52705
2020-02-20	22.68	23.26	22.56	23.18	56823
2020-02-21	23.22	23.35	22.80	22.93	33532
2020-02-24	22.27	22.81	22.20	22.73	30051
2020-02-25	22.78	22.84	21.50	21.61	41219
2020-02-26	23.00	23.00	21.45	21.75	49870
2020-02-27	21.44	21.44	20.30	20.30	151456
2020-02-28	20.00	20.93	19.90	20.86	76838
2020-03-02	21.00	21.23	20.50	21.02	59425
2020-03-03	21.00	21.51	20.70	20.93	62746
2020-03-04	21.06	21.46	20.76	21.08	44936
2020-03-05	20.90	20.91	19.79	18.91	88605
2020-03-06	18.61	18.93	18.11	18.63	86255
2020-03-09	17.92	18.14	17.16	17.55	84905
2020-03-10	18.10	18.21	17.28	18.16	76045
2020-03-11	17.72	17.94	17.39	17.71	99955
2020-03-12	16.86	16.86	15.56	15.72	72108
2020-03-13	16.44	16.70	15.53	16.64	85876
2020-03-16	14.00	15.96	14.00	14.82	110361
2020-03-17	15.81	16.59	15.15	16.29	118261
2020-03-18	15.22	16.14	14.85	15.27	131616
2020-03-19	15.43	17.50	15.28	16.88	101347
2020-03-20	17.02	17.44	15.67	16.29	144274
2020-03-23	16.33	17.01	15.80	16.60	109647
2020-03-24	17.24	18.85	17.24	18.43	85728
2020-03-25	18.36	18.50	17.35	17.62	119090
2020-03-26	17.76	18.86	17.46	18.86	240201
2020-03-27	18.20	18.20	16.17	16.18	87666
2020-03-30	16.10	18.14	16.10	17.01	125207
2020-03-31	16.78	18.17	16.78	17.73	183956
2020-04-01	16.78	17.01	15.93	16.09	83878
2020-04-02	16.15	16.36	15.27	15.82	78311
2020-04-03	15.85	15.99	15.35	15.98	53011
2020-04-06	16.21	17.01	16.10	16.90	85550
2020-04-07	17.42	17.51	16.69	16.81	81323
2020-04-08	17.10	17.10	16.35	16.60	61952
2020-04-09	17.05	17.40	16.41	17.34	103645
2020-04-13	17.09	17.80	16.87	17.74	49323
2020-04-14	18.01	18.17	17.62	18.14	64072
2020-04-15	17.90	18.29	17.24	18.10	82335
2020-04-16	18.15	18.68	17.52	18.64	104754
2020-04-17	18.89	19.64	18.12	19.30	70105
2020-04-20	18.70	18.78	17.73	18.11	55022
2020-04-21	17.76	17.91	17.18	17.33	74864
2020-04-22	17.84	18.04	17.61	17.71	38622
2020-04-23	17.65	18.49	17.65	18.28	50291
2020-04-24	18.47	18.87	18.09	18.72	95214
2020-04-27	18.75	19.69	18.75	19.56	128919
2020-04-28	20.00	20.87	20.00	20.70	57135
2020-04-29	18.63	20.99	18.32	20.28	133236
2020-04-30	19.65	20.21	19.59	19.86	43915
2020-05-01	19.28	19.76	19.12	19.75	63377
2020-05-04	19.26	19.66	18.93	19.66	60909
2020-05-05	19.93	20.35	19.73	19.84	48857
2020-05-06	19.68	20.18	19.25	19.89	58663
2020-05-07	20.20	20.30	19.77	19.75	50531
2020-05-08	20.10	20.25	19.86	20.02	53575
2020-05-11	19.76	19.95	19.18	19.57	61584
2020-05-12	19.61	19.61	18.78	18.78	141224
2020-05-13	18.49	18.60	17.78	17.99	55960
2020-05-14	17.51	17.82	16.95	17.80	61640
2020-05-15	17.77	18.56	17.74	18.18	100887
2020-05-18	19.00	19.68	19.00	19.35	83541
2020-05-19	19.12	19.62	18.93	18.97	134653
2020-05-20	19.36	20.05	19.29	19.89	119341
2020-05-21	19.73	20.02	19.36	19.49	75306
2020-05-22	19.65	19.65	19.30	19.38	54327
2020-05-26	19.76	20.12	19.75	19.83	73289
2020-05-27	20.14	20.63	19.91	20.58	128696
2020-05-28	20.81	21.42	20.62	20.63	95842
2020-05-29	20.36	21.07	20.23	20.99	62042
2020-06-01	21.06	21.12	20.59	20.59	76097
2020-06-02	20.85	21.43	20.72	21.20	159682
2020-06-03	21.56	21.89	21.30	21.39	68930
2020-06-04	21.10	21.55	21.01	21.33	58967
2020-06-05	22.07	22.25	21.48	21.63	92509
2020-06-08	21.65	22.14	21.48	21.77	123515
2020-06-09	21.49	22.09	21.30	21.87	85036
2020-06-10	21.76	22.11	21.44	21.63	41341
2020-06-11	21.07	21.21	20.07	20.12	84214
2020-06-12	20.86	20.86	19.96	20.18	83053
2020-06-15	19.50	20.77	19.33	20.56	109072
2020-06-16	21.23	21.47	20.45	20.99	129916
2020-06-17	21.07	21.77	20.49	20.95	107515
2020-06-18	20.78	20.85	20.36	20.39	59126
2020-06-19	20.68	20.68	19.82	19.89	93974
2020-06-22	19.75	20.41	19.66	20.22	44882
2020-06-23	20.44	20.46	19.98	20.03	102405
2020-06-24	19.72	20.00	19.53	19.73	50232
2020-06-25	19.66	19.78	19.34	19.68	51866
2020-06-26	19.61	19.72	18.75	18.75	196290
2020-06-29	19.00	20.55	19.00	20.46	78103
2020-06-30	20.26	20.70	20.26	20.54	90287
2020-07-01	20.68	20.68	20.00	20.02	43822
2020-07-02	20.43	20.56	20.00	20.09	49279
2020-07-06	20.48	20.48	20.03	20.33	53605
2020-07-07	20.09	20.22	19.47	19.52	57331
2020-07-08	19.66	19.72	19.00	19.32	75477
2020-07-09	19.26	19.27	18.68	18.82	47402
2020-07-10	18.75	19.11	18.75	19.07	48211
2020-07-13	19.28	19.44	18.88	19.08	76518
2020-07-14	18.97	19.32	18.91	19.19	36881
2020-07-15	19.59	19.97	19.42	19.81	75946
2020-07-16	19.56	19.80	19.24	19.38	50898
2020-07-17	19.33	19.86	19.33	19.49	56418
2020-07-20	19.35	19.37	19.13	19.30	25346
2020-07-21	19.48	19.60	19.09	19.23	53017
2020-07-22	19.04	19.40	18.95	19.06	55983
2020-07-23	18.99	19.25	18.85	19.14	55257
2020-07-24	19.11	19.65	19.11	19.39	69508
2020-07-27	19.30	19.55	19.08	19.52	252017
2020-07-28	19.35	20.65	19.35	20.18	90283
2020-07-29	20.78	23.64	20.75	22.98	194039
2020-07-30	22.72	22.79	21.60	22.35	109059
2020-07-31	22.22	22.48	21.96	22.41	56716
2020-08-03	22.71	23.31	22.54	23.04	63455
2020-08-04	22.92	23.09	22.46	22.70	45315
2020-08-05	22.90	23.46	22.45	23.24	82265
2020-08-06	23.29	23.49	23.18	23.10	81355
2020-08-07	23.11	23.53	23.05	23.44	48961
2020-08-10	23.62	23.68	23.17	23.22	54556
2020-08-11	23.22	23.51	23.05	23.19	206538
2020-08-12	23.57	23.80	23.17	23.29	87452
2020-08-13	23.17	23.38	22.92	22.95	44857
2020-08-14	22.79	23.06	22.47	22.67	72960
2020-08-17	22.77	23.19	22.67	23.12	49516
2020-08-18	23.14	23.14	22.67	22.74	105398
2020-08-19	22.84	22.84	22.47	22.50	41732
2020-08-20	22.30	22.70	22.27	22.67	42310
2020-08-21	22.51	22.51	22.14	22.29	44418
2020-08-24	22.53	22.53	22.08	22.19	42961
2020-08-25	22.16	22.37	21.78	21.95	48227
2020-08-26	22.01	22.10	21.72	21.96	54226
2020-08-27	22.10	22.19	21.76	21.79	66377
2020-08-28	21.94	22.25	21.66	22.05	88636
2020-08-31	21.95	22.45	21.45	22.19	64048
2020-09-01	22.11	22.68	22.11	22.60	49535
2020-09-02	22.63	23.04	22.57	22.96	43590
2020-09-03	22.91	22.91	22.04	22.25	44443
2020-09-04	22.57	22.57	21.86	21.91	49889
2020-09-08	21.68	21.68	21.19	21.37	48156
2020-09-09	21.53	21.78	21.24	21.49	39244
2020-09-10	21.53	21.66	21.21	21.34	61790
2020-09-11	21.49	21.78	21.33	21.62	51210
2020-09-14	21.60	22.12	21.60	22.05	40036
2020-09-15	22.24	22.35	21.88	21.94	61062
2020-09-16	22.11	22.44	22.06	22.34	41580
2020-09-17	22.03	22.35	21.92	21.97	27688
2020-09-18	22.16	22.40	21.56	22.30	213789
2020-09-21	21.88	22.01	21.57	21.86	70408
2020-09-22	22.00	22.10	21.60	21.75	131195
2020-09-23	21.65	22.06	21.58	21.61	67226
2020-09-24	21.55	22.34	21.46	22.21	66560
2020-09-25	22.08	22.56	22.08	22.28	46073
2020-09-28	22.56	23.46	22.56	23.35	77920
2020-09-29	23.47	23.64	23.09	23.45	66897
2020-09-30	23.66	24.64	23.66	23.94	83020
2020-10-01	24.16	24.16	23.31	23.59	42777
2020-10-02	22.71	23.41	22.55	22.97	56705
2020-10-05	23.17	23.51	23.17	23.44	39075
2020-10-06	23.62	23.62	22.87	22.94	28442
2020-10-07	23.04	23.45	22.92	23.32	79460
2020-10-08	23.52	24.55	23.52	24.28	60855
2020-10-09	24.45	24.45	23.70	23.90	30775
2020-10-12	24.06	24.55	23.90	24.34	39620
2020-10-13	24.13	24.22	23.85	24.01	33908
2020-10-14	24.13	24.13	23.85	24.02	34250
2020-10-15	23.70	24.40	23.52	24.31	52710
2020-10-16	24.22	24.51	24.21	24.24	24585
2020-10-19	24.25	24.32	23.76	23.86	41196
2020-10-20	24.00	24.18	23.75	23.93	59286
2020-10-21	23.95	24.15	23.60	23.63	19090
2020-10-22	23.62	23.88	23.60	23.80	64147
2020-10-23	24.11	24.34	23.82	24.22	26895
2020-10-26	23.89	23.89	23.20	23.46	167653
2020-10-27	23.36	25.19	23.31	24.69	94407
2020-10-28	25.30	29.76	25.20	29.06	187878
2020-10-29	28.87	29.05	27.16	27.92	90467
2020-10-30	27.74	28.45	27.31	28.43	103397
2020-11-02	28.91	29.27	28.57	29.21	64458
2020-11-03	29.68	30.00	29.52	29.94	183344
2020-11-04	29.57	29.93	28.70	29.89	87030
2020-11-05	29.75	31.26	29.75	29.73	315669
2020-11-06	29.90	30.06	28.98	29.14	54399
2020-11-09	30.28	31.01	28.09	28.22	145269
2020-11-10	28.59	30.25	28.45	29.73	74032
2020-11-11	29.73	29.73	28.99	29.31	40829
2020-11-12	29.10	29.41	28.42	28.65	31823
2020-11-13	28.86	29.21	28.37	28.54	37275
2020-11-16	28.87	29.43	28.65	28.95	54958
2020-11-17	28.95	29.95	28.88	29.82	59692
2020-11-18	29.83	30.32	29.83	29.92	94331
2020-11-19	29.92	30.37	29.63	30.34	46281
2020-11-20	30.23	30.33	29.94	30.23	43220
2020-11-23	30.40	31.14	30.40	31.04	63475
2020-11-24	31.43	31.97	31.20	31.88	116476
2020-11-25	31.75	31.98	30.80	31.36	67852
2020-11-27	31.47	31.50	30.51	31.19	35571
2020-11-30	31.26	31.26	30.43	30.77	67618
2020-12-01	30.98	31.07	30.67	30.89	54911
2020-12-02	30.83	31.23	30.71	31.00	42612
2020-12-03	31.11	32.00	30.86	31.97	76939
2020-12-04	31.97	32.39	31.73	32.32	83103
2020-12-07	32.41	32.60	31.77	31.87	197401
2020-12-08	32.51	36.89	32.40	36.26	326613
2020-12-09	36.20	37.27	35.80	35.93	131161
2020-12-10	35.81	36.22	35.24	35.86	146300
2020-12-11	35.90	36.70	35.87	36.45	76766
2020-12-14	37.00	38.00	36.90	37.20	128196
2020-12-15	37.63	37.90	36.61	37.18	134649
2020-12-16	37.30	37.88	36.62	35.08	175520
2020-12-17	34.68	35.69	34.68	35.29	129322
2020-12-18	35.50	35.65	34.96	35.14	327498
2020-12-21	34.75	35.64	34.60	35.42	90792
2020-12-22	35.45	36.03	35.45	36.01	57960
2020-12-23	36.29	36.37	36.01	36.25	67406
2020-12-24	36.51	36.51	36.13	36.25	32595
2020-12-28	36.50	36.62	35.60	36.52	90259
2020-12-29	36.33	37.00	35.76	35.91	96087
2020-12-30	36.00	36.14	35.32	35.55	81287
2020-12-31	35.63	36.22	35.28	35.89	49623
2021-01-04	36.06	36.49	35.33	35.79	110474
2021-01-05	35.97	36.62	35.79	36.37	96022
2021-01-06	36.70	37.65	36.70	37.33	102876
2021-01-07	37.54	38.45	37.51	38.09	68703
2021-01-08	38.48	38.78	38.23	38.72	96067
2021-01-11	38.72	38.81	38.29	38.75	62742
2021-01-12	38.75	39.26	38.65	38.77	110348
2021-01-13	38.79	38.98	38.50	38.75	68027
2021-01-14	38.78	39.28	38.60	38.81	108627
2021-01-15	38.59	38.98	38.33	38.79	98091
2021-01-19	39.15	39.34	38.69	38.80	134279
2021-01-20	38.95	39.06	38.47	38.75	36558
2021-01-21	38.97	39.05	38.55	38.66	69690
2021-01-22	38.33	40.09	38.30	40.03	62082
2021-01-25	39.95	40.86	38.85	39.30	70254
2021-01-26	39.49	39.50	38.01	38.36	64735
2021-01-27	37.65	38.48	37.14	38.33	82119
2021-01-28	38.63	39.24	38.25	38.96	67127
2021-01-29	38.84	38.85	38.17	38.43	95563
2021-02-01	44.83	45.35	41.47	42.15	272686
2021-02-02	42.55	43.38	42.15	43.22	97714
2021-02-03	43.35	43.55	42.85	43.40	67749
2021-02-04	43.39	44.56	43.21	44.34	84223
2021-02-05	44.61	45.00	43.52	44.96	74309
2021-02-08	44.50	45.27	43.58	43.88	114765
2021-02-09	43.62	45.01	43.00	44.62	106689
2021-02-10	45.05	45.05	43.52	43.53	71026
2021-02-11	43.15	43.96	42.06	42.12	97913
2021-02-12	42.00	42.24	41.80	41.96	142457
2021-02-16	42.08	43.30	42.08	42.30	68899
2021-02-17	42.27	42.89	41.74	42.77	51314
2021-02-18	42.55	43.43	42.28	43.09	58151
2021-02-19	43.10	44.21	43.10	44.17	60689
2021-02-22	44.15	44.62	43.86	44.13	54817
2021-02-23	44.19	44.66	42.85	44.41	83150
2021-02-24	41.02	41.02	37.00	37.14	402962
2021-02-25	36.79	37.38	36.04	36.20	170128
2021-02-26	36.06	36.70	35.70	36.10	109415
2021-03-01	36.62	37.98	36.50	37.46	124741
2021-03-02	37.64	37.64	36.63	36.66	79185
2021-03-03	36.76	37.51	36.65	36.81	134991
2021-03-04	36.99	37.32	35.21	35.20	91886
2021-03-05	35.46	35.85	34.43	35.47	102797
2021-03-08	35.69	36.98	35.69	36.21	86425
2021-03-09	36.70	37.00	36.29	36.70	56257
2021-03-10	36.90	37.80	36.75	37.27	70959
2021-03-11	37.54	37.94	37.26	37.94	102777
2021-03-12	37.81	38.00	37.27	37.88	60625
2021-03-15	37.90	38.10	37.53	38.08	68465
2021-03-16	37.92	38.38	37.70	38.32	72404
2021-03-17	38.11	38.35	37.51	38.21	61010
2021-03-18	38.07	38.42	37.55	38.01	81919
2021-03-19	38.03	38.36	37.68	37.89	388212
2021-03-22	38.23	38.76	37.94	38.75	74297
2021-03-23	38.81	39.14	38.25	38.50	80693
2021-03-24	38.69	39.04	38.09	38.09	92020
2021-03-25	37.90	39.46	37.85	39.33	61325
2021-03-26	39.48	41.20	39.48	40.92	74055
2021-03-29	41.39	42.17	40.39	40.65	95322
2021-03-30	40.59	40.77	39.88	40.44	70962
2021-03-31	40.56	41.73	40.56	41.12	124662
2021-04-01	41.73	42.27	41.19	42.27	40523
2021-04-05	42.38	43.86	42.31	43.47	88418
2021-04-06	44.00	44.51	43.76	43.90	108520
2021-04-07	44.00	44.00	42.52	42.90	69590
2021-04-08	43.09	43.61	42.81	43.42	170891
2021-04-09	43.35	44.14	42.90	43.97	54137
2021-04-12	43.97	44.79	43.73	44.69	56711
2021-04-13	44.70	44.70	43.93	44.30	101764
2021-04-14	44.24	44.97	44.22	44.57	54214
2021-04-15	44.82	45.11	44.27	45.03	37305
2021-04-16	45.33	45.84	44.83	45.53	39191
2021-04-19	45.40	45.78	44.59	45.12	70120
2021-04-20	44.92	45.39	44.56	45.23	107247
2021-04-21	45.01	45.67	45.00	45.21	48438
2021-04-22	45.45	45.97	45.25	45.32	69931
2021-04-23	45.56	45.95	45.55	45.72	42394
2021-04-26	45.49	45.69	44.27	44.76	43912
2021-04-27	44.76	44.76	44.05	44.37	90985
2021-04-28	44.19	44.43	43.53	43.59	42534
2021-04-29	43.83	44.09	43.26	43.61	48253
2021-04-30	43.25	43.64	42.54	42.72	53829
2021-05-03	42.80	43.48	42.74	43.39	47586
2021-05-04	42.94	43.53	42.54	42.69	61837
2021-05-05	40.50	36.88	32.68	33.38	333205
2021-05-06	33.48	34.75	32.58	34.62	132387
2021-05-07	34.58	35.29	34.20	34.78	69568
2021-05-10	34.80	35.07	33.92	33.92	82307
2021-05-11	33.35	33.82	32.81	33.57	61368
2021-05-12	33.24	33.41	32.69	33.03	95631
2021-05-13	33.05	33.79	32.52	32.46	81280
2021-05-14	32.65	32.97	32.39	32.89	42648
2021-05-17	33.52	34.56	32.92	34.28	106827
2021-05-18	34.42	34.61	34.02	34.12	72677
2021-05-19	33.80	33.80	32.72	33.30	53881
2021-05-20	33.26	33.87	33.26	33.71	35735
2021-05-21	34.04	34.35	33.63	33.69	36185
2021-05-24	33.82	33.82	33.18	33.25	46350
2021-05-25	33.35	33.58	33.00	33.03	58726
2021-05-26	33.11	34.09	33.11	33.93	49296
2021-05-27	34.20	34.31	33.70	34.02	45426
2021-05-28	34.11	34.50	34.11	34.32	27478
2021-06-01	34.46	34.70	34.28	34.51	62284
2021-06-02	34.68	34.68	34.06	34.37	71357
2021-06-03	34.10	34.55	33.76	34.31	69956
2021-06-04	34.57	34.78	34.09	34.58	54261
2021-06-07	34.61	34.78	34.36	34.41	79531
2021-06-08	34.48	34.99	34.31	34.71	47571
2021-06-09	34.71	34.72	34.28	34.40	49893
2021-06-10	34.49	34.50	33.23	33.35	65491
2021-06-11	33.43	33.90	33.33	33.80	31199
2021-06-14	33.62	34.00	33.23	33.83	96880
2021-06-15	33.74	34.31	33.60	34.23	52110
2021-06-16	34.18	34.18	33.62	34.02	97351
2021-06-17	33.90	34.02	33.01	33.96	135205
2021-06-18	33.84	35.31	33.33	35.16	213269
2021-06-22	36.00	37.35	35.85	37.32	110879
2021-06-23	37.51	37.97	36.91	37.18	111837
2021-06-24	37.20	37.43	36.63	37.35	55348
2021-06-25	37.51	37.51	36.71	36.71	214405
2021-06-28	36.78	36.88	36.26	36.48	72605
2021-06-29	36.48	37.05	36.30	36.70	41334
2021-06-30	36.56	36.96	36.42	36.71	54804
2021-07-01	36.91	36.91	36.24	36.30	45971
2021-07-02	36.40	36.69	35.71	35.77	34747
2021-07-06	35.63	35.66	34.48	35.48	55650
2021-07-07	35.20	36.27	35.20	35.86	51092
2021-07-08	35.61	35.66	34.82	35.26	89670
2021-07-09	35.56	36.06	35.33	36.06	42513
2021-07-12	36.10	36.66	35.41	36.52	32652
2021-07-13	36.23	36.23	35.49	35.50	27560
2021-07-14	35.55	35.96	35.00	35.46	38727
2021-07-15	35.45	35.75	35.33	35.60	39555
2021-07-16	35.93	36.30	35.46	36.01	92881
2021-07-19	35.49	36.44	35.40	35.88	36441
2021-07-20	35.76	37.19	35.76	37.01	146771
2021-07-21	37.00	37.87	36.96	37.30	46218
2021-07-22	37.31	37.82	36.85	36.99	34390
2021-07-23	36.82	37.89	36.75	37.85	35762
2021-07-26	38.00	38.83	37.88	38.39	42790
2021-07-27	38.12	38.33	37.37	38.06	26219
2021-07-28	38.27	38.86	38.19	38.64	36014
2021-07-29	38.74	39.27	38.74	39.06	32627
2021-07-30	39.12	39.76	39.12	39.52	44064
2021-08-02	40.00	40.05	38.51	38.75	43609
2021-08-03	39.12	39.12	38.36	38.62	36221
2021-08-04	39.02	40.01	38.83	39.52	51010
2021-08-05	39.82	40.00	39.54	39.75	62237
2021-08-06	40.00	40.00	38.57	38.67	138046
2021-08-09	38.83	39.02	37.96	38.94	23976
2021-08-10	38.97	40.12	38.93	40.10	327821
2021-08-11	39.99	40.46	39.64	39.99	80204
2021-08-12	40.18	40.18	39.39	39.34	29994
2021-08-13	39.49	39.49	38.87	39.17	21368
2021-08-16	39.10	39.40	39.05	39.28	20904
2021-08-17	38.91	38.91	38.04	38.37	29157
2021-08-18	38.38	38.38	37.54	37.62	23328
2021-08-19	37.34	37.80	36.89	37.36	36690
2021-08-20	37.27	38.23	37.27	38.05	30958
2021-08-23	38.48	38.48	37.79	37.88	23654
2021-08-24	37.93	37.99	37.38	37.45	24729
2021-08-25	37.45	38.02	37.42	37.88	29771
2021-08-26	37.66	37.86	37.45	37.77	26474
2021-08-27	37.76	39.25	37.74	39.07	34218
2021-08-30	39.04	39.33	38.74	38.86	19712
2021-08-31	38.94	38.95	38.26	38.49	17743
2021-09-01	38.52	38.88	37.75	38.62	17866
2021-09-02	38.72	38.99	38.39	38.97	26886
2021-09-03	38.84	39.29	38.57	38.91	18868
2021-09-07	38.65	38.86	37.60	37.72	31150
2021-09-08	37.66	37.66	36.11	36.54	49985
2021-09-09	36.32	36.93	36.24	36.54	24326
2021-09-10	36.64	36.78	35.95	35.97	19422
2021-09-13	36.00	36.96	35.40	35.48	21177
2021-09-14	35.55	35.55	34.39	34.61	49171
2021-09-15	34.80	35.23	34.41	35.03	41298
2021-09-16	35.06	35.81	34.64	34.97	18274
2021-09-17	34.95	36.95	34.14	36.65	237189
2021-09-20	36.00	37.23	35.45	36.54	65275
2021-09-21	36.72	36.72	35.81	36.66	35633
2021-09-22	36.56	37.29	36.11	37.25	29138
2021-09-23	37.27	38.21	37.18	37.98	32213
2021-09-24	37.66	38.99	37.12	38.24	31625
2021-09-27	38.24	38.99	38.01	38.82	24237
2021-09-28	38.78	38.85	37.87	38.00	21223
2021-09-29	38.28	38.70	38.14	38.55	15337
2021-09-30	38.66	39.00	37.89	37.89	28602
2021-10-01	38.07	39.49	37.20	38.91	23900
2021-10-04	38.66	39.49	38.36	38.95	23015
2021-10-05	39.10	40.24	39.10	40.21	27694
2021-10-06	39.57	39.57	36.59	38.64	30736
2021-10-07	39.17	40.00	38.79	39.49	47791
2021-10-08	39.67	39.67	38.92	38.94	15056
2021-10-11	39.19	39.27	38.44	38.57	19638
2021-10-12	38.53	39.10	37.81	38.72	32859
2021-10-13	39.32	39.32	38.40	38.73	10587
2021-10-14	39.22	39.96	38.87	39.73	16804
2021-10-15	40.21	40.73	39.56	39.64	29465
2021-10-18	39.35	39.95	39.12	39.88	11626
2021-10-19	40.14	41.06	39.53	40.93	18665
2021-10-20	40.87	40.87	39.94	40.52	8821
2021-10-21	40.56	41.46	40.56	41.19	38357
2021-10-22	41.20	41.20	40.11	40.34	17350
2021-10-25	40.00	40.00	38.96	39.25	30462
2021-10-26	39.51	39.51	37.97	38.12	27469
2021-10-27	38.01	38.24	37.75	37.75	15624
2021-10-28	37.77	39.85	37.77	39.44	36400
2021-10-29	39.51	41.15	39.51	40.58	39600
2021-11-01	40.46	42.88	40.06	42.71	56013
2021-11-02	42.64	42.73	41.39	41.50	29613
2021-11-03	41.50	41.81	40.40	40.90	41629
2021-11-04	40.90	41.31	40.57	41.13	71588
2021-11-05	41.33	42.87	41.19	42.19	37758
2021-11-08	42.30	42.99	42.19	42.92	33147
2021-11-09	42.93	44.24	42.76	44.19	40664
2021-11-10	44.33	44.80	43.84	44.50	53439
2021-11-11	44.54	44.86	44.45	44.66	24856
2021-11-12	44.82	45.21	44.55	44.70	33446
2021-11-15	44.92	44.92	43.25	43.54	29419
2021-11-16	43.30	43.97	43.21	43.81	20476
2021-11-17	43.60	43.60	42.86	43.46	17109
2021-11-18	43.50	44.03	43.09	43.93	23626
2021-11-19	43.47	44.66	43.19	43.61	20919
2021-11-22	43.95	44.66	43.53	44.05	29641
2021-11-23	43.76	44.13	43.08	43.99	18651
2021-11-24	43.58	43.93	43.39	43.50	12919
2021-11-26	42.29	42.82	41.02	41.29	18983
2021-11-29	41.74	41.87	40.74	41.14	31163
2021-11-30	40.84	41.14	39.44	40.06	40407
2021-12-01	41.03	41.20	38.91	38.97	26276
2021-12-02	39.15	40.48	39.15	40.29	53995
2021-12-03	40.10	40.36	39.62	40.10	22836
2021-12-06	40.27	41.00	39.37	40.39	40682
2021-12-07	41.33	41.80	40.74	41.33	61606
2021-12-08	41.78	42.31	41.06	41.83	45326
2021-12-09	41.73	41.90	40.22	40.88	21392
2021-12-10	41.29	41.29	40.17	40.43	43036
2021-12-13	40.30	40.96	39.58	40.41	46866
2021-12-14	40.52	40.55	39.27	39.85	136720
2021-12-15	40.05	43.29	40.05	40.76	114411
2021-12-16	41.06	42.25	38.67	39.71	61670
2021-12-17	39.71	41.27	39.05	40.47	142581
2021-12-20	40.08	40.31	39.13	40.12	42539
2021-12-21	40.32	40.85	39.66	40.28	39127
2021-12-22	40.15	40.68	39.99	40.37	40700
2021-12-23	40.65	41.47	40.11	41.18	53351
2021-12-27	41.28	42.01	41.26	41.86	27203
2021-12-28	41.63	42.03	40.85	41.16	22075
2021-12-29	41.20	41.52	40.66	40.90	31046
2021-12-30	40.95	41.03	40.29	40.50	40409
2021-12-31	40.32	41.13	40.32	40.90	21935
2022-01-03	41.00	41.04	40.06	40.56	29247
2022-01-04	40.69	40.72	40.18	40.42	31473
2022-01-05	40.31	40.49	38.71	38.81	28969
2022-01-06	38.82	39.28	38.01	39.10	26732
2022-01-07	39.26	39.28	38.09	38.11	29889
2022-01-10	37.99	38.04	37.14	37.85	35982
2022-01-11	38.06	38.58	37.44	37.70	65218
2022-01-12	38.08	38.67	37.26	37.32	27384
2022-01-13	37.45	37.92	37.36	37.57	24412
2022-01-14	37.34	37.51	36.75	36.96	21970
2022-01-18	36.56	37.38	35.50	36.25	44599
2022-01-19	36.18	36.63	35.40	35.50	70737
2022-01-20	35.75	36.14	34.99	35.22	37504
2022-01-21	34.96	35.72	34.62	34.62	57185
2022-01-24	34.21	35.46	33.52	35.24	52554
2022-01-25	34.88	34.90	33.85	34.23	36932
2022-01-26	34.85	35.13	33.54	34.09	46668
2022-01-27	34.20	34.96	33.66	33.78	31464
2022-01-28	33.90	34.12	32.79	34.00	39996
2022-01-31	33.74	34.96	33.74	34.96	36695
2022-02-01	35.00	35.12	34.06	34.55	30265
2022-02-02	34.48	34.48	33.76	34.00	35165
2022-02-03	33.68	34.30	32.91	33.07	46187
2022-02-04	32.69	32.72	31.90	32.31	36653
2022-02-07	32.18	32.76	31.56	32.41	73127
2022-02-08	32.60	33.32	32.38	32.79	101085
2022-02-09	33.00	33.25	32.79	33.22	44413
2022-02-10	32.49	32.87	32.04	32.30	67168
2022-02-11	32.53	32.84	32.07	32.59	65880
2022-02-14	32.55	32.83	32.27	32.30	63399
2022-02-15	32.32	33.62	32.26	33.49	104862
2022-02-16	33.49	34.29	31.80	31.92	49980
2022-02-17	31.55	31.55	29.76	30.55	164162
2022-02-18	30.73	31.06	29.82	29.86	50031
2022-02-22	29.98	30.24	29.70	29.96	103324
2022-02-23	30.37	30.37	29.23	29.25	91252
2022-02-24	28.56	30.05	28.35	29.85	54749
2022-02-25	29.76	31.12	29.70	31.10	54791
2022-02-28	30.84	31.89	30.84	31.78	65094
2022-03-01	31.70	32.12	31.67	31.92	81743
2022-03-02	32.20	32.86	32.02	32.68	37447
2022-03-03	33.00	33.57	32.91	33.34	44833
2022-03-04	33.05	33.53	32.57	33.41	41626
2022-03-07	33.25	33.62	32.92	33.25	50750
2022-03-08	33.17	33.58	32.60	32.83	91710
2022-03-09	33.42	33.42	32.59	32.99	42921
2022-03-10	32.58	32.77	32.00	32.76	39461
2022-03-11	32.86	33.41	32.24	32.49	50696
2022-03-14	32.45	32.45	30.41	31.07	84142
2022-03-15	31.22	31.57	30.83	31.46	54711
2022-03-16	31.89	32.17	31.34	31.87	90430
2022-03-17	31.88	32.73	31.88	32.54	85780
2022-03-18	32.70	35.86	32.12	34.57	452407
2022-03-21	34.46	34.50	33.11	33.72	104687
2022-03-22	33.80	34.24	33.75	33.94	139521
2022-03-23	34.19	34.19	32.77	32.78	28305
2022-03-24	32.72	32.96	32.44	32.92	29867
2022-03-25	32.94	33.42	32.67	33.39	42529
2022-03-28	33.35	33.35	32.48	33.00	25824
2022-03-29	33.18	33.71	33.16	33.28	52845
2022-03-30	33.40	33.54	32.66	32.81	42374
2022-03-31	32.65	33.08	32.20	32.23	56871
2022-04-01	32.45	32.45	31.88	32.26	58192
2022-04-04	32.18	32.18	31.44	31.78	42961
2022-04-05	31.54	31.82	30.99	31.61	83680
2022-04-06	31.45	31.45	30.76	30.93	48921
2022-04-07	31.05	31.60	30.82	31.43	143876
2022-04-08	31.69	32.09	31.36	31.53	39634
2022-04-11	31.25	31.82	31.19	31.29	33585
2022-04-12	31.63	32.56	31.63	32.16	64133
2022-04-13	32.14	32.82	32.01	32.44	47851
2022-04-14	32.58	32.58	31.87	32.15	41898
2022-04-18	32.18	32.18	31.41	31.47	27703
2022-04-19	31.55	32.45	31.55	32.39	63202
2022-04-20	32.80	33.41	32.78	33.18	36108
2022-04-21	33.18	33.55	32.55	32.65	33374
2022-04-22	32.66	32.66	31.26	31.35	26643
2022-04-25	31.14	31.42	30.50	31.30	26862
2022-04-26	31.08	31.13	30.48	30.51	30270
2022-04-27	30.59	31.20	30.59	30.72	29467
2022-04-28	31.09	31.58	30.37	31.37	33450
2022-04-29	31.13	31.63	30.69	30.86	45455
2022-05-02	31.02	31.50	30.13	30.78	49026
2022-05-03	31.04	31.04	30.25	30.46	28310
2022-05-04	32.30	36.29	32.30	36.20	154985
2022-05-05	35.72	35.85	33.86	33.86	79546
2022-05-06	33.99	33.99	32.93	33.65	79145
2022-05-09	33.50	33.96	32.08	32.63	108734
2022-05-10	32.91	33.28	31.78	31.79	59085
2022-05-11	31.82	32.36	31.42	31.67	51311
2022-05-12	31.45	32.37	31.45	32.04	46654
2022-05-13	32.25	33.19	32.05	32.93	70655
2022-05-16	32.85	33.46	32.56	33.16	40105
2022-05-17	33.36	34.45	33.27	34.33	34522
2022-05-18	34.00	34.38	33.29	33.45	43391
2022-05-19	33.02	33.67	32.64	32.92	42835
2022-05-20	33.30	33.56	32.13	33.04	39337
2022-05-23	33.35	33.58	31.84	31.94	47074
2022-05-24	31.80	32.36	31.27	32.35	57499
2022-05-25	32.43	33.11	32.36	32.70	32325
2022-05-26	33.10	34.00	33.10	33.84	45733
2022-05-27	34.18	34.87	34.18	34.75	20954
2022-05-31	34.63	34.63	33.51	34.27	88675
2022-06-01	34.18	35.02	34.05	34.74	86390
2022-06-02	34.73	35.69	34.73	35.47	27959
2022-06-03	35.15	35.63	35.15	35.42	32337
2022-06-06	35.80	36.10	35.40	35.65	40329
2022-06-07	35.22	36.28	35.22	36.28	38562
2022-06-08	35.94	36.04	34.31	34.42	37524
2022-06-09	34.19	34.86	33.92	34.00	16930
2022-06-10	33.27	33.27	32.24	32.68	26885
2022-06-13	31.91	31.91	31.26	31.52	42399
2022-06-14	31.65	31.91	31.30	31.88	35325
2022-06-15	32.36	32.57	31.65	32.44	84504
2022-06-16	31.83	31.83	29.99	30.63	95952
2022-06-17	31.22	32.26	30.84	31.41	166965
2022-06-21	32.00	32.36	31.70	32.00	81128
2022-06-22	31.55	32.49	31.55	32.39	74417
2022-06-23	32.20	33.04	32.10	32.67	34177
2022-06-24	32.92	34.01	32.92	34.01	66052
2022-06-27	34.09	34.40	33.61	33.72	34989
2022-06-28	34.11	34.30	32.78	32.84	20671
2022-06-29	32.98	33.35	32.53	33.34	33167
2022-06-30	32.79	34.08	32.65	33.77	31631
2022-07-01	33.48	33.87	33.37	33.75	19114
2022-07-05	32.99	33.79	32.44	33.78	32787
2022-07-06	33.61	34.02	33.16	33.56	25150
2022-07-07	33.94	34.87	33.94	34.68	28147
2022-07-08	34.53	34.67	34.00	34.19	33476
2022-07-11	33.90	34.75	33.54	33.61	41270
2022-07-12	33.39	34.06	32.95	33.11	28083
2022-07-13	32.53	33.29	32.13	32.34	38073
2022-07-14	31.65	32.23	31.06	32.00	38539
2022-07-15	32.62	33.07	32.03	32.95	34242
2022-07-18	33.17	33.36	32.58	32.81	16943
2022-07-19	33.12	34.00	33.12	33.85	21984
2022-07-20	33.93	34.34	33.85	34.22	21052
2022-07-21	34.21	35.22	34.21	34.77	16395
2022-07-22	34.91	35.00	33.84	34.16	28259
2022-07-25	33.98	34.32	33.66	33.68	23163
2022-07-26	33.75	34.16	33.38	33.99	14672
2022-07-27	34.37	34.68	33.95	34.15	24092
2022-07-28	34.50	35.53	33.97	35.38	24541
2022-07-29	35.67	35.96	35.15	35.75	15256
2022-08-01	35.74	37.29	35.74	36.24	33082
2022-08-02	37.32	37.32	35.87	36.29	13799
2022-08-03	34.88	35.19	31.16	31.76	70237
2022-08-04	32.01	32.01	31.18	31.81	32619
2022-08-05	31.49	32.72	31.39	32.61	27872
2022-08-08	32.72	32.97	31.56	31.96	27020
2022-08-09	31.65	32.10	30.90	31.14	20355
2022-08-10	31.80	32.21	31.38	31.97	15529
2022-08-11	32.42	32.79	32.33	32.45	28005
2022-08-12	32.27	33.12	31.96	33.04	21671
2022-08-15	32.93	33.26	32.71	32.99	25067
2022-08-16	32.97	33.47	32.64	33.32	17645
2022-08-17	32.91	33.12	32.16	32.33	15156
2022-08-18	32.17	33.33	32.17	33.20	21886
2022-08-19	32.86	33.74	32.52	33.29	22643
2022-08-22	33.02	33.02	31.69	32.07	22231
2022-08-23	31.90	32.68	31.80	31.87	15409
2022-08-24	31.87	32.67	31.65	32.04	11569
2022-08-25	32.03	32.85	31.72	32.62	16852
2022-08-26	32.47	32.98	30.82	30.83	18999
2022-08-29	30.40	30.49	29.72	29.73	16856
2022-08-30	29.64	30.27	29.56	30.17	22331
2022-08-31	29.89	30.39	29.61	30.08	27447
2022-09-01	29.88	29.93	29.54	29.82	34687
2022-09-02	30.29	30.66	29.19	29.28	22623
2022-09-06	29.19	29.38	28.51	29.15	19776
2022-09-07	29.11	29.58	28.87	29.53	16707
2022-09-08	29.04	29.89	28.97	29.53	14596
2022-09-09	29.87	30.39	29.75	30.21	20400
2022-09-12	30.21	30.29	29.59	29.70	17482
2022-09-13	29.10	29.10	27.87	28.04	26813
2022-09-14	28.26	28.76	28.13	28.61	34839
2022-09-15	28.31	28.55	27.73	28.01	32742
2022-09-16	27.59	30.30	27.05	29.33	128188
2022-09-19	29.21	29.93	28.54	28.97	28721
2022-09-20	28.50	28.98	27.97	28.50	34645
2022-09-21	28.93	29.43	28.25	28.47	26622
2022-09-22	28.66	28.66	27.81	27.86	30362
2022-09-23	27.51	27.91	26.70	26.79	28490
2022-09-26	26.58	27.12	26.19	26.69	30751
2022-09-27	26.71	27.05	26.25	26.38	32281
2022-09-28	26.74	27.43	26.74	27.25	35566
2022-09-29	26.92	26.92	26.24	26.52	16224
2022-09-30	26.63	27.15	26.31	26.83	42712
2022-10-03	27.33	28.28	27.33	28.15	28863
2022-10-04	28.62	29.20	28.02	28.60	58691
2022-10-05	28.44	29.10	28.31	28.40	30957
2022-10-06	28.33	28.33	27.88	28.11	23777
2022-10-07	27.95	27.95	26.98	27.26	84202
2022-10-10	27.26	27.99	27.16	27.93	40859
2022-10-11	27.81	27.81	26.62	26.80	58471
2022-10-12	26.78	26.78	26.01	26.12	47679
2022-10-13	25.79	28.39	25.71	28.28	54547
2022-10-14	28.43	28.66	27.60	27.78	38436
2022-10-17	28.40	29.02	28.24	28.71	27208
2022-10-18	29.35	29.60	28.56	28.86	37238
2022-10-19	28.61	28.61	27.83	28.44	24441
2022-10-20	28.05	28.62	27.70	27.91	20082
2022-10-21	28.20	29.01	27.95	28.92	28349
2022-10-24	28.77	29.22	28.55	29.15	35409
2022-10-25	29.06	30.15	29.06	29.68	25664
2022-10-26	30.01	30.32	29.55	29.73	20502
2022-10-27	30.04	31.01	29.83	30.29	25718
2022-10-28	30.22	31.41	30.22	31.32	50089
2022-10-31	31.32	31.93	30.92	31.74	41559
2022-11-01	32.22	32.22	30.74	31.07	85706
2022-11-02	29.25	29.25	22.81	23.01	120277
2022-11-03	22.72	22.97	22.27	22.54	33679
2022-11-04	22.67	23.77	22.60	23.75	35301
2022-11-07	23.62	24.39	23.53	24.26	38568
2022-11-08	24.25	25.31	24.19	24.69	32262
2022-11-09	24.35	25.12	24.09	24.04	29874
2022-11-10	24.92	26.38	24.21	26.31	37406
2022-11-11	26.27	26.99	25.52	25.63	29907
2022-11-14	25.28	25.33	24.62	24.81	36016
2022-11-15	25.19	25.28	24.54	24.98	43712
2022-11-16	24.61	24.89	24.35	24.51	58382
2022-11-17	24.05	24.68	24.05	24.38	37745
2022-11-18	24.93	25.00	24.57	24.66	34351
2022-11-21	24.54	24.83	24.25	24.81	26995
2022-11-22	24.80	25.27	24.80	25.18	17281
2022-11-23	25.15	25.50	24.88	25.20	17219
2022-11-25	25.14	25.47	25.04	25.29	12532
2022-11-28	25.27	25.38	24.54	24.70	18572
2022-11-29	24.47	24.94	24.31	24.32	24750
2022-11-30	24.45	24.69	23.67	24.61	83318
2022-12-01	24.83	25.24	24.55	25.05	41209
2022-12-02	24.83	25.18	24.82	25.04	23564
2022-12-05	25.00	25.23	24.37	25.03	52411
2022-12-06	25.25	25.90	24.83	25.20	36971
2022-12-07	25.19	26.03	25.07	25.66	37199
2022-12-08	25.60	26.24	25.33	25.47	26191
2022-12-09	25.41	25.53	24.74	24.77	19734
2022-12-12	24.91	25.39	24.22	24.59	33632
2022-12-13	25.49	26.10	24.56	25.16	167238
2022-12-14	25.11	25.75	24.63	24.97	33408
2022-12-15	24.74	24.92	23.59	23.62	33366
2022-12-16	23.39	23.47	22.91	23.26	74501
2022-12-19	23.40	23.41	22.57	22.71	28578
2022-12-20	22.51	22.63	22.26	22.57	46486
2022-12-21	23.04	23.82	22.76	23.55	38395
2022-12-22	23.23	23.78	22.90	23.75	105597
2022-12-23	23.71	24.10	23.65	23.83	29063
2022-12-27	23.93	24.06	23.68	23.97	33972
2022-12-28	23.99	24.16	23.33	23.34	20733
2022-12-29	23.66	24.20	23.59	23.94	26129
2022-12-30	23.80	23.94	23.46	23.53	25258
2023-01-03	23.34	23.82	23.24	23.72	31521
2023-01-04	23.74	23.74	23.06	23.39	39078
2023-01-05	23.10	23.40	22.89	23.00	35195
2023-01-06	23.36	24.11	23.16	24.11	28306
2023-01-09	24.29	24.50	24.03	24.05	87608
2023-01-10	24.09	24.81	24.04	24.76	27581
2023-01-11	24.76	25.15	24.68	25.11	28576
2023-01-12	25.14	26.14	25.08	25.59	40675
2023-01-13	25.33	26.00	25.23	25.89	23534
2023-01-17	25.76	25.95	25.24	25.33	18336
2023-01-18	25.52	25.57	24.97	25.09	20902
2023-01-19	24.88	24.96	24.55	24.89	22182
2023-01-20	25.09	25.59	24.89	25.57	22599
2023-01-23	25.56	26.16	25.42	25.45	71632
2023-01-24	25.23	25.50	24.96	25.11	31432
2023-01-25	24.62	25.11	24.55	25.05	38789
2023-01-26	25.12	25.52	24.87	25.33	50400
2023-01-27	25.24	25.49	25.01	25.27	40615
2023-01-30	25.80	26.04	25.18	25.20	56272
2023-01-31	25.32	26.49	25.23	26.29	49815
2023-02-01	26.33	27.14	26.01	27.02	82814
2023-02-02	27.30	29.31	27.30	29.27	60632
2023-02-03	28.88	29.04	28.30	28.69	38333
2023-02-06	28.42	28.42	27.75	28.22	21717
2023-02-07	27.94	28.80	27.94	28.74	32330
2023-02-08	28.49	28.91	28.36	28.39	44437
2023-02-09	28.61	28.77	27.75	27.77	32112
2023-02-10	27.75	27.98	27.60	27.76	21677
2023-02-13	27.50	29.22	27.50	29.17	41134
2023-02-14	28.88	29.37	28.76	29.07	38250
2023-02-15	29.41	29.56	28.74	29.47	31261
2023-02-16	28.89	29.71	28.89	29.17	62319
2023-02-17	29.26	29.35	28.53	28.99	46735
2023-02-21	28.49	28.70	28.01	28.04	46859
2023-02-22	28.01	29.39	28.01	28.77	51936
2023-02-23	28.97	29.37	28.20	28.36	46922
2023-02-24	28.00	28.33	27.77	27.90	52647
2023-02-27	28.17	28.40	27.79	27.96	59180
2023-02-28	28.04	28.39	27.71	28.13	86407
2023-03-01	28.00	28.57	27.74	27.86	59617
2023-03-02	27.67	27.91	27.31	27.37	39686
2023-03-03	27.40	27.45	26.88	27.25	68741
2023-03-06	27.42	27.42	25.69	26.08	125965
2023-03-07	26.15	26.45	25.63	26.45	146417
2023-03-08	26.39	26.59	25.95	26.31	97211
2023-03-09	26.32	26.49	25.47	26.00	104883
2023-03-10	25.79	25.93	25.15	25.74	107248
2023-03-13	25.21	25.39	24.36	25.11	117719
2023-03-14	25.95	26.07	25.37	25.86	115467
2023-03-15	25.05	25.40	24.67	25.14	364259
2023-03-16	24.90	25.73	24.62	25.39	336163
2023-03-17	25.26	25.26	24.33	24.45	477578
2023-03-20	24.79	25.24	24.70	24.76	315165
2023-03-21	25.29	25.71	25.20	25.40	449536
2023-03-22	25.42	26.35	25.32	25.56	102761
2023-03-23	25.71	26.07	25.23	25.50	115981
2023-03-24	25.36	25.80	25.15	25.50	145174
2023-03-27	25.91	26.24	25.53	26.03	108841
2023-03-28	26.00	26.60	25.95	26.01	199001
2023-03-29	26.34	26.34	25.91	26.07	97007
2023-03-30	26.37	26.59	25.99	26.06	92075
2023-03-31	26.24	26.96	26.24	26.84	203235
2023-04-03	26.88	27.40	26.54	26.62	116930
2023-04-04	26.69	26.73	25.51	25.71	211763
2023-04-05	25.59	25.82	25.33	25.47	82418
2023-04-06	25.28	26.25	25.24	26.18	91183
2023-04-10	25.86	26.54	25.86	26.26	130994
2023-04-11	26.39	26.60	26.11	26.42	186764
2023-04-12	26.78	26.88	26.36	26.48	61725
2023-04-13	26.49	26.74	26.32	26.72	42895
2023-04-14	26.58	26.88	26.35	26.48	41811
2023-04-17	26.67	26.77	26.41	26.69	38570
2023-04-18	26.69	26.85	26.31	26.40	51089
2023-04-19	26.20	26.61	26.13	26.51	61573
2023-04-20	26.18	26.56	26.14	26.42	44391
2023-04-21	26.49	26.50	26.00	26.20	50289
2023-04-24	26.12	26.45	25.86	26.18	68270
2023-04-25	25.85	26.04	25.62	25.84	76324
2023-04-26	25.64	25.90	25.46	25.86	106942
2023-04-27	26.09	26.63	25.82	26.61	60699
2023-04-28	26.54	26.99	26.47	26.65	64947
2023-05-01	26.42	27.05	26.42	26.71	56287
2023-05-02	26.45	26.56	25.95	26.31	117630
2023-05-03	24.86	24.86	20.52	22.90	311969
2023-05-04	22.61	23.23	22.22	22.85	185266
2023-05-05	23.30	23.63	23.30	23.34	61114
2023-05-08	23.43	23.57	23.22	23.33	68402
2023-05-09	23.49	23.52	23.17	23.43	43472
2023-05-10	23.77	23.99	23.50	23.73	83871
2023-05-11	23.46	23.85	23.32	23.55	64255
2023-05-12	23.50	23.84	23.31	23.50	41275
2023-05-15	23.40	23.72	23.08	23.70	59750
2023-05-16	23.50	23.73	23.36	23.54	39887
2023-05-17	23.67	24.05	23.66	23.94	47466
2023-05-18	23.79	24.59	23.79	24.47	34539
2023-05-19	24.76	24.81	24.11	24.36	54676
2023-05-22	24.45	25.11	24.29	25.07	48879
2023-05-23	25.07	25.68	24.48	25.57	63769
2023-05-24	25.51	25.61	25.20	25.33	47491
2023-05-25	25.23	25.59	25.23	25.30	41332
2023-05-26	25.28	25.66	25.28	25.48	37522
2023-05-30	25.54	25.54	25.25	25.27	40669
2023-05-31	25.21	25.21	24.69	24.88	111886
2023-06-01	24.95	25.56	24.67	25.53	54738
2023-06-02	25.92	26.50	25.81	26.43	65048
2023-06-05	26.40	26.20	25.76	26.43	37304
2023-06-06	25.90	26.33	25.70	26.16	89218
2023-06-07	26.35	26.78	26.16	26.71	160600
2023-06-08	26.61	26.95	26.43	26.67	51635
2023-06-09	26.68	26.68	26.40	26.47	39321
2023-06-12	26.43	26.93	26.18	26.77	61038
2023-06-13	26.79	27.46	26.68	27.34	52954
2023-06-14	27.33	27.60	26.92	27.01	43332
2023-06-15	26.87	27.36	26.78	27.31	43207
2023-06-16	27.50	27.50	27.07	27.17	68368
2023-06-20	27.02	27.38	26.99	27.22	28572
2023-06-21	27.12	27.57	27.12	27.32	23495
2023-06-22	27.33	27.48	26.97	27.34	42556
2023-06-23	26.93	27.31	26.75	27.17	158038
2023-06-26	27.05	27.49	27.05	27.15	40847
2023-06-27	27.26	27.77	27.26	27.68	31077
2023-06-28	27.59	27.91	27.51	27.65	29314
2023-06-29	27.65	27.96	27.56	27.69	38462
2023-06-30	28.00	28.00	27.72	27.77	45715
2023-07-03	27.53	27.83	27.50	27.73	19427
2023-07-05	27.58	27.62	26.36	27.25	45185
2023-07-06	26.94	27.31	26.86	27.27	53560
2023-07-07	27.24	27.49	27.07	27.07	30509
2023-07-10	27.07	27.65	27.07	27.53	32121
2023-07-11	27.58	27.81	27.26	27.52	37436
2023-07-12	27.99	27.99	27.37	27.38	36683
2023-07-13	27.52	27.57	27.16	27.26	31967
2023-07-14	27.17	27.53	27.07	27.47	27712
2023-07-17	27.46	27.84	27.46	27.61	31110
2023-07-18	27.53	27.91	27.38	27.66	26392
2023-07-19	27.70	27.70	27.28	27.30	24128
2023-07-20	27.34	27.56	27.08	27.46	26823
2023-07-21	27.63	27.63	27.29	27.34	28161
2023-07-24	27.37	28.23	27.37	28.15	43280
2023-07-25	27.96	28.45	27.83	28.39	46709
2023-07-26	28.39	29.22	28.39	29.05	56420
2023-07-27	29.17	29.43	28.86	28.94	63498
2023-07-28	29.17	29.29	27.95	28.36	59176
2023-07-31	28.31	28.76	28.31	28.50	37763
2023-08-01	28.44	29.16	28.44	28.97	36585
2023-08-02	30.00	30.64	28.52	29.65	152233
2023-08-03	29.55	31.63	29.27	31.56	112943
2023-08-04	31.47	32.12	31.26	31.83	78866
2023-08-07	32.07	33.22	32.01	33.16	55427
2023-08-08	33.16	33.45	32.85	33.34	86957
2023-08-09	33.25	33.58	32.48	32.89	82206
2023-08-10	32.88	33.21	32.30	32.53	53246
2023-08-11	32.51	33.14	32.51	32.80	116369
2023-08-14	32.72	33.56	32.72	33.49	37298
2023-08-15	33.39	33.67	33.32	33.54	33615
2023-08-16	33.54	33.90	33.42	33.42	69087
2023-08-17	33.38	33.54	32.74	32.86	43390
2023-08-18	32.58	33.17	32.54	33.01	37014
2023-08-21	32.94	33.13	32.71	33.06	27578
2023-08-22	33.11	33.13	32.31	32.64	24581
2023-08-23	32.55	32.80	32.47	32.65	25027
2023-08-24	32.60	32.83	32.40	32.49	26285
2023-08-25	32.53	32.71	32.13	32.49	20296
2023-08-28	32.55	32.86	32.49	32.53	24410
2023-08-29	32.48	33.27	32.35	32.96	37950
2023-08-30	32.92	33.17	32.79	33.17	26368
2023-08-31	33.24	33.87	32.70	33.84	87475
2023-09-01	33.84	34.60	33.73	34.40	73226
2023-09-05	34.37	34.37	33.54	34.01	65500
2023-09-06	34.09	34.27	33.74	33.93	44321
2023-09-07	33.97	34.04	32.79	33.36	58456
2023-09-08	33.23	33.89	32.32	32.40	55029
2023-09-11	32.41	32.60	31.78	31.82	71244
2023-09-12	31.61	31.94	31.41	31.63	47321
2023-09-13	31.50	31.68	31.11	31.28	55299
2023-09-14	31.36	31.70	31.36	31.64	59511
2023-09-15	31.59	31.94	31.52	31.56	302663
2023-09-18	31.67	32.66	31.67	32.48	45752
2023-09-19	32.43	32.94	32.43	32.55	39237
2023-09-20	32.75	32.94	32.37	32.41	40191
2023-09-21	32.25	32.76	32.06	32.72	36699
2023-09-22	32.75	33.20	31.98	32.16	30617
2023-09-25	31.89	32.33	31.87	31.90	27883
2023-09-26	31.98	32.86	31.96	32.60	103678
2023-09-27	32.86	34.12	32.86	33.58	57134
2023-09-28	33.56	34.42	33.56	34.05	31634
2023-09-29	34.50	34.50	33.21	33.50	46327
2023-10-02	33.50	33.86	33.14	33.76	56976
2023-10-03	33.75	34.08	33.14	33.48	43778
2023-10-04	33.64	33.99	33.49	33.89	28088
2023-10-05	33.94	34.43	33.81	34.22	40899
2023-10-06	34.05	34.72	34.05	34.23	40590
2023-10-09	34.06	34.72	34.06	34.40	19091
2023-10-10	34.63	34.65	33.64	33.65	49790
2023-10-11	33.56	34.17	33.35	34.10	47068
2023-10-12	34.03	34.11	33.52	33.99	28989
2023-10-13	34.04	34.04	33.31	33.63	44864
2023-10-16	33.83	34.54	33.83	34.06	27922
2023-10-17	33.78	34.53	33.78	34.37	43998
2023-10-18	34.16	34.23	33.57	33.59	36426
2023-10-19	33.45	33.98	32.98	33.39	38237
2023-10-20	33.54	33.70	32.51	32.57	55959
2023-10-23	32.60	33.04	32.54	32.62	37186
2023-10-24	32.60	32.60	32.25	32.25	26475
2023-10-25	32.11	32.11	31.39	31.43	32511
2023-10-26	31.62	31.89	31.40	31.60	32338
2023-10-27	31.52	31.53	31.01	31.17	41404
2023-10-30	31.54	31.99	31.25	31.89	40565
2023-10-31	32.50	32.50	31.57	31.95	175481
2023-11-01	34.19	35.47	33.29	35.20	124324
2023-11-02	35.20	35.42	34.13	34.20	64629
2023-11-03	34.64	35.24	34.48	34.61	70422
2023-11-06	34.93	35.71	34.61	35.38	89855
2023-11-07	35.06	35.56	34.61	35.46	107430
2023-11-08	35.74	36.02	35.22	36.00	44931
2023-11-09	35.79	36.21	35.70	35.78	36888
2023-11-10	36.13	36.45	35.94	36.38	34916
2023-11-13	36.38	36.61	35.63	35.94	38493
2023-11-14	36.18	37.06	36.09	37.02	49374
2023-11-15	37.26	37.31	36.23	36.30	83828
2023-11-16	36.33	36.64	36.00	36.37	46812
2023-11-17	36.45	36.65	36.16	36.57	46986
2023-11-20	36.38	36.89	36.27	36.64	34271
2023-11-21	36.30	36.97	35.98	36.72	55270
2023-11-22	36.53	37.26	36.53	36.99	39595
2023-11-24	36.73	37.66	36.66	37.28	48776
2023-11-27	36.98	37.26	36.76	37.06	23187
2023-11-28	36.82	37.13	36.02	36.04	26702
2023-11-29	36.42	36.59	35.74	35.96	31594
2023-11-30	36.07	36.18	35.21	35.61	55104
2023-12-01	35.68	37.06	35.38	36.96	53928
2023-12-04	37.02	37.12	36.50	36.67	35971
2023-12-05	36.70	36.86	36.09	36.51	31202
2023-12-06	36.80	37.07	35.92	36.25	39071
2023-12-07	36.25	36.55	36.04	36.51	30511
2023-12-08	36.94	36.94	36.02	36.71	38783
2023-12-11	36.65	36.93	36.26	36.82	36322
2023-12-12	36.96	37.00	35.79	36.56	39768
2023-12-13	36.57	37.55	35.93	37.31	134205
2023-12-14	37.50	38.20	36.97	38.03	50176
2023-12-15	37.99	38.41	37.16	37.93	107923
2023-12-18	38.04	38.34	37.71	38.04	36021
2023-12-19	38.36	38.98	38.36	38.94	53331
2023-12-20	39.00	39.75	38.75	38.94	46571
2023-12-21	38.75	39.02	38.00	38.52	67568
2023-12-22	38.92	39.43	38.87	38.98	41099
2023-12-26	38.88	39.54	38.88	39.34	37415
2023-12-27	39.64	39.66	39.23	39.40	30507
2023-12-28	39.27	39.27	38.27	39.01	37262
2023-12-29	39.19	39.19	38.75	38.84	34332
2024-01-02	38.38	38.74	37.89	38.74	49147
2024-01-03	38.80	38.84	37.65	37.68	45661
2024-01-04	38.03	38.32	37.38	37.52	36882
2024-01-05	37.15	37.49	36.71	36.79	54984
2024-01-08	36.91	37.26	36.69	37.20	26100
2024-01-09	36.71	37.34	36.41	37.15	38553
2024-01-10	37.08	37.80	37.08	37.70	35310
2024-01-11	37.39	38.14	37.01	38.09	42790
2024-01-12	38.55	38.71	38.09	38.28	32593
2024-01-16	37.98	38.24	37.49	37.93	34334
2024-01-17	37.55	37.80	37.22	37.59	24898
2024-01-18	37.81	38.40	37.60	38.10	43641
2024-01-19	38.34	38.49	37.83	38.32	27077
2024-01-22	38.39	39.81	38.37	39.76	337084
2024-01-23	40.00	40.58	39.00	40.15	370184
2024-01-24	40.65	41.05	39.83	39.98	57064
2024-01-25	40.41	41.26	40.03	40.75	234335
2024-01-26	41.15	41.93	40.16	40.34	149023
2024-01-29	40.90	42.26	40.59	42.19	334236
2024-01-30	42.12	43.48	42.00	43.47	170298
2024-01-31	43.60	43.82	42.05	42.53	100638
2024-02-01	42.68	43.98	42.68	43.98	64393
2024-02-02	43.55	43.78	43.08	43.60	70635
2024-02-05	43.50	43.53	42.91	43.28	49077
2024-02-06	43.30	43.61	42.68	43.08	41063
2024-02-07	43.08	43.79	42.65	43.53	45715
2024-02-08	43.42	44.29	43.42	44.21	33277
2024-02-09	44.43	44.88	44.03	44.71	31002
2024-02-12	44.96	45.85	44.71	45.59	62939
2024-02-13	44.69	44.69	43.12	43.32	72501
2024-02-14	43.82	44.86	43.80	44.83	54838
2024-02-15	45.16	45.71	44.60	45.65	67062
2024-02-16	45.38	45.62	45.01	45.03	45853
2024-02-20	44.74	44.83	43.82	44.46	42775
2024-02-21	44.13	44.60	43.78	44.38	76396
2024-02-22	44.27	44.49	43.74	44.05	65878
2024-02-23	44.29	44.72	43.87	44.70	39400
2024-02-26	44.65	44.98	44.29	44.29	43131
2024-02-27	44.73	44.73	44.30	44.30	44458
2024-02-28	44.01	44.31	43.79	43.83	37385
2024-02-29	43.85	44.22	43.49	43.85	105108
2024-03-01	44.61	44.61	41.54	42.21	77042
2024-03-04	43.63	45.29	43.52	44.13	120371
2024-03-05	43.82	45.26	43.82	44.53	94020
2024-03-06	44.55	45.03	44.47	44.87	71144
2024-03-07	44.95	45.71	44.95	44.97	69053
2024-03-08	45.33	45.94	44.70	44.82	85944
2024-03-11	44.78	45.07	44.18	45.02	64655
2024-03-12	45.15	45.47	44.77	44.80	86621
2024-03-13	44.73	45.15	44.43	44.86	142526
2024-03-14	44.73	45.00	43.62	44.26	191897
2024-03-15	44.05	44.73	43.80	44.45	280135
2024-03-18	44.77	45.01	44.33	44.53	181250
2024-03-19	44.26	45.52	44.26	45.46	147472
2024-03-20	45.36	46.60	45.36	46.48	66718
2024-03-21	46.92	46.97	46.21	46.59	105310
2024-03-22	46.84	46.84	45.73	45.74	118465
2024-03-25	45.69	45.80	45.02	45.02	75458
2024-03-26	45.24	45.75	45.12	45.13	77924
2024-03-27	45.18	45.36	44.68	45.00	99756
2024-03-28	45.18	45.57	44.66	44.78	77097
2024-04-01	44.85	44.93	43.83	43.95	51197
2024-04-02	43.78	45.00	43.37	44.97	85357
2024-04-03	44.95	45.27	44.33	44.48	74537
2024-04-04	44.87	45.69	44.43	44.96	87187
2024-04-05	45.02	45.63	44.79	45.31	216962
2024-04-08	45.58	45.64	44.64	44.66	43752
2024-04-09	44.65	44.70	43.59	44.28	57833
2024-04-10	43.52	43.54	42.25	42.66	89875
2024-04-11	42.87	42.87	42.12	42.25	84220
2024-04-12	42.14	42.25	41.71	41.81	44247
2024-04-15	41.88	42.45	41.04	41.30	48445
2024-04-16	41.00	41.40	40.67	40.91	48016
2024-04-17	41.18	41.18	39.99	39.99	52311
2024-04-18	40.39	40.65	39.99	40.17	56858
2024-04-19	40.15	40.60	40.01	40.52	56208
2024-04-22	40.78	40.78	40.33	40.37	154289
2024-04-23	40.38	41.38	40.38	41.30	52710
2024-04-24	40.95	41.33	40.50	40.96	72265
2024-04-25	40.62	40.71	40.12	40.45	62009
2024-04-26	40.46	40.74	40.05	40.19	42163
2024-04-29	40.06	40.34	39.31	39.40	61707
2024-04-30	39.30	39.30	38.43	38.51	78752
2024-05-01	37.00	37.69	34.18	34.52	224666
2024-05-02	34.59	35.12	34.12	35.09	122962
2024-05-03	35.50	35.50	34.64	34.79	84871
2024-05-06	35.00	35.24	34.78	34.98	62359
2024-05-07	34.95	35.20	34.60	34.73	44324
2024-05-08	34.53	35.32	34.50	35.08	66746
2024-05-09	35.11	36.09	35.08	35.68	66106
2024-05-10	35.68	35.68	34.67	35.05	62587
2024-05-13	35.15	35.15	34.60	34.68	67932
2024-05-14	34.93	34.93	34.30	34.58	77798
2024-05-15	34.84	35.14	34.44	35.13	94959
2024-05-16	35.24	35.24	34.41	34.44	106658
2024-05-17	34.63	34.89	34.27	34.83	90910
2024-05-20	34.65	35.14	34.52	34.64	82584
2024-05-21	34.60	34.79	34.20	34.74	47071
2024-05-22	34.62	35.42	34.43	35.39	110633
2024-05-23	35.47	35.83	34.82	35.17	55790
2024-05-24	35.21	35.50	35.08	35.46	49548
2024-05-28	35.49	35.74	34.81	34.85	83859
2024-05-29	34.39	34.53	34.07	34.16	40075
2024-05-30	34.09	34.70	33.84	34.16	52188
2024-05-31	34.17	34.75	34.12	34.61	54246
2024-06-03	35.00	35.00	34.03	34.23	53367
2024-06-04	33.88	34.16	33.50	33.79	66874
2024-06-05	34.05	34.40	33.70	34.05	52787
2024-06-06	33.92	34.12	33.08	33.44	64406
2024-06-07	33.23	33.53	33.08	33.26	44469
2024-06-10	33.00	33.52	32.87	33.31	37376
2024-06-11	33.06	33.79	33.00	33.76	44512
2024-06-12	34.51	34.85	33.73	33.76	52083
2024-06-13	33.52	33.73	32.93	33.28	54600
2024-06-14	32.84	32.84	32.07	32.13	74369
2024-06-17	31.94	32.44	31.75	31.80	128188
2024-06-18	31.78	32.20	31.73	32.06	102565
2024-06-20	32.00	32.22	31.39	31.52	57512
2024-06-21	31.49	32.00	31.37	31.91	111318
2024-06-24	31.81	32.18	31.46	31.50	44826
2024-06-25	31.38	31.47	31.01	31.12	51161
2024-06-26	31.00	31.31	30.94	31.04	66833
2024-06-27	31.18	31.28	30.88	31.00	36883
2024-06-28	31.22	31.50	30.84	31.36	298539
2024-07-01	31.37	31.37	30.55	30.78	93313
2024-07-02	30.70	31.35	30.70	31.35	63178
2024-07-03	31.49	31.49	30.96	31.09	30855
2024-07-05	31.05	31.05	30.13	30.23	61659
2024-07-08	30.38	30.77	30.38	30.73	141461
2024-07-09	30.60	30.77	30.42	30.60	59718
2024-07-10	30.61	30.98	30.48	30.96	58632
2024-07-11	31.27	32.40	31.02	31.90	82504
2024-07-12	32.38	32.68	32.11	32.47	81713
2024-07-15	32.79	33.44	32.69	32.99	64948
2024-07-16	33.41	35.02	33.41	34.90	86570
2024-07-17	34.76	35.05	34.54	34.62	56994
2024-07-18	34.44	35.50	33.99	34.06	73998
2024-07-19	34.20	34.20	33.28	33.62	55164
2024-07-22	33.77	34.51	33.40	34.32	48175
2024-07-23	34.38	35.29	34.22	35.04	62895
2024-07-24	34.73	35.06	34.01	34.03	72799
2024-07-25	34.31	35.63	34.31	35.07	82624
2024-07-26	35.41	35.98	35.12	35.87	59137
2024-07-29	35.89	36.02	35.06	35.21	50326
2024-07-30	35.52	36.17	35.27	35.80	86419
2024-07-31	34.36	35.86	33.58	34.88	177730
2024-08-01	34.96	35.72	34.11	34.64	111462
2024-08-02	33.57	33.71	32.56	33.28	93232
2024-08-05	31.98	32.57	31.48	32.35	75401
2024-08-06	32.60	32.86	31.82	32.39	107932
2024-08-07	32.89	32.89	31.57	31.76	50560
2024-08-08	32.07	32.18	31.56	31.72	45008
2024-08-09	31.67	31.89	31.39	31.32	49790
2024-08-12	31.50	31.50	30.82	31.32	45508
2024-08-13	31.67	31.87	31.17	31.67	50050
2024-08-14	31.91	31.91	31.39	31.57	39631
2024-08-15	32.12	32.55	31.78	32.25	43550
2024-08-16	32.21	32.72	32.05	32.39	55913
2024-08-19	32.24	32.57	32.13	32.46	47859
2024-08-20	32.46	32.60	32.04	32.42	58211
2024-08-21	32.70	33.25	32.58	33.22	31817
2024-08-22	33.22	33.23	32.76	32.80	34681
2024-08-23	32.93	34.03	32.55	33.92	59106
2024-08-26	34.00	34.91	34.00	34.36	62075
2024-08-27	34.11	34.64	33.61	33.66	20538
2024-08-28	33.35	33.68	32.84	33.22	39453
2024-08-29	33.45	33.57	32.88	33.20	24711
2024-08-30	33.02	33.50	33.00	33.50	26722
2024-09-03	33.09	33.36	31.98	32.45	59096
2024-09-04	32.46	32.59	31.85	31.89	33799
2024-09-05	32.00	32.00	31.28	31.43	35670
2024-09-06	31.44	31.69	30.93	31.00	30068
2024-09-09	30.91	31.63	30.91	31.28	35585
2024-09-10	31.14	31.95	31.14	31.76	49122
2024-09-11	31.51	31.74	30.71	31.61	53120
2024-09-12	31.87	32.29	31.87	32.22	27915
2024-09-13	32.40	32.54	32.06	32.21	75163
2024-09-16	32.32	32.90	32.21	32.80	49852
2024-09-17	33.16	33.37	32.40	32.79	63621
2024-09-18	32.73	33.75	32.67	32.83	49651
2024-09-19	33.47	33.87	33.17	33.85	80810
2024-09-20	33.86	33.86	33.00	33.23	142452
2024-09-23	33.22	33.58	33.15	33.58	42153
2024-09-24	33.75	33.75	33.19	33.46	49233
2024-09-25	33.55	33.55	33.03	33.46	40924
2024-09-26	33.68	34.00	33.58	33.71	50206
2024-09-27	33.99	34.49	33.78	34.00	26448
2024-09-30	33.78	33.99	33.58	33.97	32905
2024-10-01	33.79	33.92	32.85	33.61	50849
2024-10-02	33.48	33.62	32.91	33.04	18546
2024-10-03	32.78	32.89	32.37	32.76	28790
2024-10-04	32.76	33.07	32.56	33.01	37198
2024-10-07	32.79	33.09	32.63	33.00	77540
2024-10-08	33.19	33.19	32.58	32.62	42956
2024-10-09	32.47	32.87	32.34	32.54	57299
2024-10-10	32.17	32.42	32.14	32.18	36754
2024-10-11	32.08	32.94	32.08	32.85	65768
2024-10-14	32.73	33.37	32.69	33.30	34092
2024-10-15	33.08	33.55	33.07	33.38	77131
2024-10-16	33.74	34.28	33.44	34.01	96247
2024-10-17	33.83	34.71	33.72	34.68	61569
2024-10-18	34.74	35.05	34.10	34.99	76051
2024-10-21	35.03	35.03	33.93	34.18	84465
2024-10-22	34.00	34.14	33.47	33.51	35284
2024-10-23	33.29	33.70	33.07	33.37	51656
2024-10-24	33.58	33.64	33.12	33.54	33059
2024-10-25	33.70	34.10	33.37	33.52	47467
2024-10-28	33.52	33.91	33.21	33.28	82248
2024-10-29	33.09	33.40	32.83	33.05	56406
2024-10-30	25.51	29.12	25.01	26.24	545987
2024-10-31	26.30	27.76	26.02	26.53	257010
2024-11-01	26.72	27.10	26.19	26.70	183092
2024-11-04	26.81	27.41	26.51	26.52	108225
2024-11-05	26.39	27.13	26.39	26.97	65719
2024-11-06	28.80	30.26	28.50	29.77	508029
2024-11-07	29.66	30.08	29.00	29.05	96048
2024-11-08	28.91	29.09	28.35	28.48	93726
2024-11-11	28.78	28.78	28.26	28.61	82180
2024-11-12	28.57	28.75	27.96	28.11	85347
2024-11-13	28.20	28.72	27.90	28.29	99902
2024-11-14	28.23	28.55	27.57	27.87	64201
2024-11-15	28.02	28.09	27.12	27.14	60905
2024-11-18	26.97	27.47	26.97	27.41	72118
2024-11-19	27.23	27.42	27.09	27.31	48347
2024-11-20	27.22	27.31	26.94	27.31	59690
2024-11-21	27.57	28.03	27.38	27.93	70039
2024-11-22	28.25	28.59	27.60	27.96	59525
2024-11-25	28.34	29.16	28.30	28.52	71955
2024-11-26	28.95	28.95	27.76	28.36	70270
2024-11-27	28.55	28.72	27.89	28.49	86340
2024-11-29	28.66	28.73	28.19	28.25	30381
2024-12-02	28.11	28.24	27.62	27.78	81953
2024-12-03	27.98	27.98	27.12	27.81	95073
2024-12-04	27.64	27.85	27.40	27.63	78505
2024-12-05	27.64	27.92	27.61	27.61	74450
2024-12-06	27.74	28.00	27.25	27.53	92239
2024-12-09	27.79	28.07	27.77	27.94	81217
2024-12-10	27.79	27.96	27.28	27.72	77242
2024-12-11	27.75	28.07	27.14	27.62	265043
2024-12-12	27.62	27.85	27.09	27.62	97567
2024-12-13	27.47	27.56	26.78	27.00	69445
2024-12-16	26.93	27.14	26.45	26.64	99688
2024-12-17	26.38	26.63	26.05	26.17	127683
2024-12-18	26.14	26.60	25.11	25.38	117133
2024-12-19	25.42	25.68	25.20	25.32	81205
2024-12-20	25.01	25.54	25.00	25.20	271182
2024-12-23	24.70	25.14	24.65	25.10	206384
2024-12-24	25.05	25.56	24.85	25.48	60693
2024-12-26	25.17	25.48	25.08	25.28	74674
2024-12-27	25.06	25.46	24.60	24.76	97175
2024-12-30	24.64	24.78	24.28	24.71	144389
2024-12-31	24.95	25.03	24.58	24.79	74752
2025-01-02	24.72	24.90	23.93	23.96	117457
2025-01-03	24.19	24.30	23.94	24.16	61948
2025-01-06	24.17	24.70	23.97	23.99	105162
2025-01-07	24.02	24.60	24.02	24.35	156289
2025-01-08	24.14	24.67	24.04	24.51	117537
2025-01-10	24.09	24.11	23.09	23.37	170925
2025-01-13	23.26	24.22	23.26	24.21	81522
2025-01-14	24.33	24.56	24.03	24.55	215402
2025-01-15	25.14	25.20	24.60	24.76	81233
2025-01-16	24.74	24.97	24.55	24.82	95344
2025-01-17	25.04	25.16	24.80	24.96	55597
2025-01-21	25.05	25.50	25.05	25.35	77748
2025-01-22	25.25	25.59	25.20	25.21	64006
2025-01-23	25.02	25.44	25.02	25.42	109742
2025-01-24	25.35	25.40	25.13	25.31	116678
2025-01-27	25.41	25.52	24.78	25.40	339788
2025-01-28	25.28	25.86	25.28	25.66	76919
2025-01-29	25.58	25.82	25.30	25.45	68372
2025-01-30	25.70	25.76	25.27	25.43	49395
2025-01-31	25.29	25.29	24.55	24.71	131000
2025-02-03	24.37	24.59	24.00	24.19	106339
2025-02-04	24.10	24.35	24.03	24.35	184165
2025-02-05	24.47	24.47	24.13	24.17	67432
2025-02-06	24.12	24.34	23.96	24.06	91001
2025-02-07	24.01	24.10	23.64	23.92	116200
2025-02-10	23.56	23.85	23.40	23.68	107844
2025-02-11	23.64	24.43	23.64	24.17	105221
2025-02-12	23.95	24.01	23.60	23.61	112006
2025-02-13	23.80	24.17	23.74	24.12	73797
2025-02-14	24.32	24.41	24.08	24.32	70907
2025-02-18	24.22	24.50	24.20	24.39	68328
2025-02-19	24.14	24.70	23.99	24.52	242714
2025-02-20	24.40	24.69	24.14	24.60	101103
2025-02-21	24.81	24.81	23.88	23.99	127590
2025-02-24	24.03	24.20	23.71	23.77	96896
2025-02-25	23.94	24.36	23.94	24.29	115780
2025-02-26	24.32	25.14	23.63	24.19	146859
2025-02-27	23.95	24.01	23.17	23.28	89077
2025-02-28	23.38	23.46	23.18	23.45	109219
2025-03-03	23.48	23.58	23.16	23.27	184660
2025-03-04	23.00	23.26	22.80	22.84	162757
2025-03-05	22.82	23.13	22.62	23.01	153688
2025-03-06	22.91	23.83	22.89	23.79	154497
2025-03-07	23.81	24.20	23.64	23.79	119793
2025-03-10	23.49	24.01	23.28	23.29	85545
2025-03-11	23.28	23.35	22.90	22.99	149080
2025-03-12	23.08	23.10	22.69	22.89	75259
2025-03-13	23.00	23.00	22.09	22.10	61993
2025-03-14	22.40	22.53	22.13	22.47	93198
2025-03-17	22.30	22.74	22.30	22.56	108093
2025-03-18	22.35	23.02	22.35	22.90	148296
2025-03-19	22.98	22.99	22.60	22.72	58729
2025-03-20	22.47	23.77	22.47	22.66	74026
2025-03-21	22.43	22.62	22.17	22.37	161701
2025-03-24	22.64	23.03	22.62	22.98	55825
2025-03-25	22.80	23.07	22.73	22.79	74207
2025-03-26	22.88	23.17	22.73	23.05	81873
2025-03-27	23.16	23.29	22.88	23.25	73485
2025-03-28	23.20	23.20	22.31	22.53	78022
2025-03-31	22.47	22.64	22.22	22.40	118729
2025-04-01	22.45	22.69	22.12	22.52	78305
2025-04-02	22.23	22.92	22.23	22.87	76328
2025-04-03	21.94	22.23	21.51	21.80	156019
2025-04-04	21.10	21.96	21.04	21.85	144022
2025-04-07	21.41	22.16	20.81	21.40	277985
2025-04-08	21.97	21.97	20.81	21.07	144108
2025-04-09	20.84	22.76	20.79	22.33	124295
2025-04-10	21.98	22.82	21.34	21.87	268678
2025-04-11	21.96	22.39	21.55	22.38	76672
2025-04-14	22.55	22.69	22.05	22.60	80994
2025-04-15	22.47	22.77	22.27	22.35	154994
2025-04-16	22.28	22.44	21.91	22.00	318140
2025-04-17	21.90	22.03	21.34	21.46	215844
2025-04-21	21.37	21.42	20.98	21.26	138873
2025-04-22	21.52	21.78	21.01	21.76	125919
2025-04-23	22.20	22.42	21.57	21.58	70749
2025-04-24	21.60	22.24	21.60	22.09	72264
2025-04-25	21.85	22.12	21.61	22.12	76475
2025-04-28	22.10	22.15	21.86	22.04	69513
2025-04-29	22.03	22.39	21.95	22.19	134237
2025-04-30	25.43	26.05	24.71	25.68	303267
2025-05-01	25.46	25.89	24.72	25.61	128877
2025-05-02	25.79	26.16	25.44	25.91	140936
2025-05-05	25.67	26.03	25.53	25.60	70641
2025-05-06	25.34	25.73	25.18	25.38	79593
2025-05-07	25.55	25.80	25.34	25.61	85179
2025-05-08	25.66	26.23	25.63	25.97	70933
2025-05-09	26.03	26.03	25.78	25.55	65863
2025-05-12	26.39	26.94	26.05	26.67	106957
2025-05-13	26.90	27.21	26.81	26.96	72677
2025-05-14	26.83	26.85	26.27	26.37	103563
2025-05-15	26.45	27.18	26.32	27.07	116390
2025-05-16	27.28	27.39	27.06	27.35	71485
2025-05-19	26.98	27.52	26.98	27.37	56903
2025-05-20	27.27	27.52	27.07	27.10	56080
2025-05-21	26.84	26.84	26.43	26.48	60834
2025-05-22	26.30	26.57	26.12	26.38	60105
2025-05-23	26.00	26.31	26.00	26.20	50085
2025-05-27	26.56	26.77	26.34	26.70	83721
2025-05-28	26.67	26.67	26.23	26.31	37919
2025-05-29	26.35	26.54	25.97	26.31	34839
2025-05-30	26.25	26.31	26.01	26.05	85050
2025-06-02	25.98	26.22	25.62	26.19	80020
2025-06-03	26.26	27.19	26.26	27.11	71250
2025-06-04	27.06	27.19	26.73	26.76	47334
2025-06-05	26.93	27.23	26.83	27.08	52549
2025-06-06	27.46	27.46	26.99	27.13	70500
2025-06-09	27.14	27.34	26.98	27.01	59452
2025-06-10	27.21	27.49	27.16	27.42	70960
2025-06-11	27.50	27.54	27.05	27.06	110693
2025-06-12	26.98	27.16	26.69	26.89	69266
2025-06-13	26.82	26.84	26.07	26.16	58794
2025-06-16	26.31	26.73	26.04	26.55	81107
2025-06-17	26.39	26.69	26.24	26.44	79928
2025-06-18	26.46	26.72	26.44	26.62	110332
2025-06-20	26.82	26.92	26.42	26.49	111857
2025-06-23	26.38	27.03	26.38	27.03	105075
2025-06-24	27.17	27.48	27.12	27.39	66328
2025-06-25	27.40	27.59	26.85	27.37	101807
2025-06-26	27.56	27.82	27.41	27.56	76095
2025-06-27	27.68	27.85	27.27	27.38	198593
2025-06-30	27.35	27.45	26.95	27.01	46260
2025-07-01	26.79	28.41	26.79	28.06	72470
2025-07-02	28.03	28.22	27.92	28.09	51600
2025-07-03	28.29	28.32	27.81	28.28	30882
2025-07-07	28.20	28.47	28.06	28.10	63359
2025-07-08	28.11	28.55	28.06	28.09	57492
2025-07-09	28.30	28.34	27.88	28.21	40160
2025-07-10	28.20	28.59	28.02	28.42	65121
2025-07-11	28.20	28.23	27.61	27.70	59581
2025-07-14	27.63	27.65	27.27	27.64	63227
2025-07-15	27.73	27.73	27.12	27.13	77733
2025-07-16	27.20	27.20	26.69	27.04	64664
2025-07-17	27.04	27.40	26.94	27.00	45752
2025-07-18	27.16	27.26	26.83	26.91	47676
2025-07-21	27.02	27.27	26.89	26.89	60658
2025-07-22	27.00	27.71	26.96	27.50	75390
2025-07-23	27.74	27.89	27.50	27.82	50691
2025-07-24	27.57	27.82	27.28	27.35	59129
2025-07-25	27.49	27.60	27.19	27.53	61019
2025-07-28	27.54	27.77	27.03	27.39	64203
2025-07-29	27.53	27.61	27.07	27.11	114069
2025-07-30	29.46	34.50	28.43	34.38	496841
2025-07-31	33.89	34.47	32.50	34.06	334348
2025-08-01	33.61	33.95	33.01	33.21	195784
2025-08-04	33.54	34.92	33.51	34.52	231793
2025-08-05	34.50	34.90	34.05	34.50	160769
2025-08-06	34.71	34.71	33.96	34.25	115683
2025-08-07	34.41	34.80	33.76	34.52	118757
2025-08-08	34.74	34.80	34.18	34.39	133515
2025-08-11	34.32	34.38	33.70	34.18	119105
2025-08-12	34.29	35.40	34.26	35.39	123499
2025-08-13	35.51	36.43	35.40	36.13	127086
2025-08-14	35.88	36.26	34.94	35.05	117310
2025-08-15	35.17	35.31	34.66	34.99	104309
2025-08-18	35.06	35.88	35.02	35.88	109677
2025-08-19	36.03	36.41	35.92	35.98	98304
2025-08-20	36.00	36.07	35.23	35.39	77926
2025-08-21	35.39	35.73	35.10	35.48	72115
2025-08-22	35.62	36.79	35.62	36.32	234679
2025-08-25	36.32	37.24	35.99	37.10	180678
2025-08-26	37.08	37.61	36.99	37.52	137723
2025-08-27	37.37	37.77	37.09	37.77	168038
2025-08-28	37.90	37.90	37.15	37.40	142370
2025-08-29	37.47	37.71	36.98	37.33	91410
2025-09-02	36.98	37.62	36.82	37.41	159622
2025-09-03	37.34	37.64	36.90	37.33	108012
2025-09-04	37.44	38.30	37.20	38.22	118828
2025-09-05	38.23	38.53	37.49	37.93	163892
2025-09-08	38.25	38.79	37.86	38.46	218313
2025-09-09	38.16	38.38	36.88	37.52	118885
2025-09-10	37.46	37.92	37.20	37.60	89611
2025-09-11	37.68	38.43	37.42	38.36	120281
2025-09-12	38.14	38.20	36.97	36.99	97990
2025-09-15	37.24	37.27	36.25	37.07	99019
2025-09-16	37.15	37.50	36.55	36.93	73624
2025-09-17	36.80	37.49	36.39	36.50	76873
2025-09-18	36.57	36.99	36.52	36.53	114883
2025-09-19	36.71	36.71	35.79	36.05	177900
2025-09-22	35.94	36.76	35.45	36.70	132343
2025-09-23	36.99	37.36	36.55	36.62	91451
2025-09-24	36.55	36.93	36.10	36.66	110050
2025-09-25	36.54	36.75	36.28	36.55	64606
2025-09-26	36.62	36.95	36.39	36.65	54973
2025-09-29	36.90	36.90	36.12	36.30	65519
2025-09-30	36.34	36.79	36.19	36.67	84055
2025-10-01	36.51	36.70	35.66	35.69	68521
2025-10-02	35.59	36.03	35.25	35.99	63422
2025-10-03	36.02	36.37	35.57	35.86	65331
2025-10-06	35.92	35.92	35.26	35.35	77387
2025-10-07	35.32	35.52	34.41	34.70	187800
2025-10-08	34.77	35.24	34.50	34.94	67269
2025-10-09	34.94	35.00	34.56	34.66	66887
2025-10-10	34.67	34.98	34.02	34.16	68093
2025-10-13	34.38	34.54	33.57	33.65	77812
2025-10-14	33.39	34.46	33.39	34.25	102466
2025-10-15	34.28	35.20	33.94	34.31	99304
2025-10-16	34.29	34.46	33.87	34.19	122651
2025-10-17	34.17	34.73	33.98	34.71	81560
2025-10-20	34.87	35.23	34.45	34.83	62379
2025-10-21	34.73	35.32	34.60	35.10	61571
2025-10-22	35.08	35.40	34.59	34.79	74432
2025-10-23	34.75	35.08	34.41	35.00	68362

Explore More About GIC

Coins representing dividend payouts and trends

GIC Dividend History

Discover Global Industrial Co'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

GIC Stock Split History

Discover Global Industrial Co'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

GIC Historical Prices

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

Web Analytics