IX Historical Prices

Summary

Key Stock Metrics

17.75

(April 9, 2025)

52-Week Low

103.91

(February 27, 2025)

52-Week High

103.91

(February 27, 2025)

All-Time High

20.02

(May 7, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1998-09-16	5.45	5.47	5.45	5.46	15600
1998-09-17	5.47	5.49	5.47	5.48	10800
1998-09-21	5.49	5.50	5.49	5.50	1800
1998-09-23	5.27	5.33	5.27	5.33	12600
1998-09-24	5.42	5.42	5.42	5.42	1800
1998-09-29	5.73	5.73	5.73	5.73	600
1998-09-30	5.77	5.77	5.77	5.77	4800
1998-10-02	5.75	5.75	5.75	5.75	3000
1998-10-05	5.43	5.43	5.43	5.43	9000
1998-10-06	5.29	5.29	5.23	5.23	12000
1998-10-07	5.73	5.73	5.61	5.61	10800
1998-10-09	5.66	5.81	5.66	5.74	67800
1998-10-12	5.75	5.82	5.75	5.82	14400
1998-10-13	5.82	5.82	5.82	5.82	600
1998-10-14	5.82	5.82	5.71	5.71	13200
1998-10-15	5.65	5.68	5.65	5.68	3600
1998-10-16	5.71	5.77	5.71	5.77	10200
1998-10-22	6.00	6.00	6.00	6.00	3600
1998-11-05	6.00	6.00	6.00	6.00	2400
1998-11-17	6.00	6.00	5.97	5.97	1200
1998-11-20	6.04	6.04	6.04	6.04	1200
1998-12-01	6.02	6.02	5.96	5.96	1200
1998-12-04	6.00	6.00	6.00	6.00	2400
1998-12-08	6.00	6.04	6.00	6.04	7200
1998-12-10	6.35	6.40	6.35	6.40	3000
1998-12-30	6.17	6.17	6.17	6.17	1800
1998-12-31	6.33	6.33	6.33	6.33	600
1999-01-04	6.37	6.42	6.37	6.42	2400
1999-01-07	6.25	6.25	6.17	6.17	24000
1999-01-08	6.08	6.08	5.83	5.83	18000
1999-01-15	5.77	5.77	5.77	5.77	6000
1999-01-19	5.67	5.67	5.37	5.37	3600
1999-01-20	5.60	5.67	5.60	5.62	3600
1999-01-22	5.58	5.62	5.58	5.62	2400
1999-01-25	5.62	5.62	5.62	5.62	6000
1999-01-26	5.67	5.77	5.67	5.77	4200
1999-01-28	5.77	5.77	5.77	5.77	6000
1999-02-05	5.79	5.79	5.73	5.73	7800
1999-02-09	5.67	5.67	5.67	5.67	1200
1999-02-10	5.62	5.62	5.62	5.62	1800
1999-02-11	5.60	5.60	5.60	5.60	6600
1999-02-17	5.60	5.60	5.60	5.60	9600
1999-02-18	5.28	5.28	5.00	5.12	7800
1999-02-19	5.06	5.06	5.06	5.06	1200
1999-02-23	5.10	5.10	5.10	5.10	600
1999-03-01	5.17	5.17	5.17	5.17	600
1999-03-03	5.10	5.10	5.06	5.06	1200
1999-03-04	5.00	5.00	4.98	5.00	7800
1999-03-05	5.06	5.10	5.06	5.08	16200
1999-03-09	5.12	5.21	5.12	5.21	6000
1999-03-10	5.27	5.40	5.27	5.40	19800
1999-03-11	5.44	5.50	5.44	5.50	7200
1999-03-12	5.62	5.83	5.62	5.83	4800
1999-03-15	5.85	5.85	5.85	5.85	600
1999-03-16	5.87	5.87	5.85	5.86	6600
1999-03-17	5.90	5.90	5.90	5.90	1800
1999-03-18	6.00	6.06	6.00	6.06	1800
1999-03-19	6.23	6.23	6.12	6.17	7200
1999-03-22	6.21	6.21	6.21	6.21	3000
1999-03-23	6.20	6.20	6.18	6.18	5400
1999-03-24	6.19	6.33	6.17	6.18	19200
1999-03-25	6.18	6.18	6.15	6.15	2400
1999-03-26	6.17	6.17	6.17	6.17	4800
1999-03-29	6.16	6.16	6.16	6.16	2400
1999-03-31	6.12	6.16	6.12	6.12	3600
1999-04-01	6.08	6.12	6.08	6.12	3000
1999-04-06	6.12	6.12	6.10	6.10	2400
1999-04-07	6.06	6.10	6.06	6.10	1800
1999-04-08	6.10	6.10	6.06	6.06	2400
1999-04-09	6.00	6.01	6.00	6.01	2400
1999-04-12	6.01	6.01	6.01	6.01	600
1999-04-14	5.98	6.00	5.98	6.00	1800
1999-04-16	6.07	6.25	6.07	6.25	13200
1999-04-19	6.25	6.27	6.25	6.27	1200
1999-04-20	6.27	6.42	6.27	6.42	3600
1999-04-23	6.40	6.42	6.40	6.42	1800
1999-04-26	6.50	6.50	6.50	6.50	1800
1999-04-27	6.62	6.62	6.56	6.56	3000
1999-04-28	6.56	6.60	6.56	6.60	9000
1999-04-29	6.62	6.62	6.62	6.62	1800
1999-04-30	6.67	6.67	6.62	6.62	1200
1999-05-03	6.67	6.67	6.67	6.67	2400
1999-05-04	6.62	6.62	6.62	6.62	600
1999-05-05	6.67	6.67	6.67	6.67	1800
1999-05-06	6.92	6.92	6.92	6.92	1800
1999-05-07	6.92	6.92	6.92	6.92	600
1999-05-10	7.17	7.19	7.17	7.17	2400
1999-05-11	7.19	7.19	7.19	7.19	3600
1999-05-12	7.00	7.02	7.00	7.02	9000
1999-05-13	7.02	7.02	7.00	7.00	3600
1999-05-14	7.01	7.01	7.01	7.01	600
1999-05-17	7.01	7.01	7.01	7.01	1200
1999-05-19	7.08	7.67	7.08	7.53	89400
1999-05-20	7.00	7.01	7.00	7.00	34800
1999-05-21	7.00	7.01	7.00	7.01	76800
1999-05-24	6.79	6.81	6.79	6.81	15000
1999-05-25	6.60	6.66	6.60	6.66	3000
1999-05-26	6.66	6.66	6.66	6.66	1800
1999-05-27	6.66	6.66	6.66	6.66	600
1999-05-28	6.66	6.66	6.66	6.66	1800
1999-06-01	6.62	6.66	6.62	6.66	1800
1999-06-02	6.62	6.62	6.60	6.62	1800
1999-06-03	6.62	6.62	6.60	6.62	3000
1999-06-04	6.62	6.62	6.62	6.62	4800
1999-06-07	6.67	6.71	6.67	6.71	4200
1999-06-08	7.25	7.25	7.25	7.25	600
1999-06-09	7.57	7.57	7.57	7.57	1800
1999-06-10	7.83	7.92	7.83	7.90	2400
1999-06-11	7.71	7.73	7.50	7.50	3000
1999-06-14	7.25	7.25	7.25	7.25	2400
1999-06-15	7.44	7.44	7.42	7.42	1200
1999-06-16	7.42	7.43	7.42	7.43	2400
1999-06-18	7.42	7.42	7.42	7.42	600
1999-06-21	7.54	7.54	7.50	7.50	4200
1999-06-22	7.90	7.90	7.90	7.90	2400
1999-06-23	7.96	7.98	7.96	7.98	1800
1999-06-24	8.00	8.00	8.00	8.00	4200
1999-06-25	7.75	7.79	7.75	7.79	2400
1999-06-28	7.67	7.67	7.67	7.67	1200
1999-06-29	7.75	7.83	7.75	7.83	6000
1999-06-30	7.67	7.75	7.67	7.75	3000
1999-07-01	8.21	8.21	8.21	8.21	3000
1999-07-02	8.17	8.17	8.17	8.17	600
1999-07-06	8.58	8.58	8.58	8.58	600
1999-07-07	8.33	8.33	8.25	8.25	1800
1999-07-08	8.00	8.00	8.00	8.00	1200
1999-07-09	7.83	7.83	7.83	7.83	600
1999-07-12	8.06	8.06	8.06	8.06	2400
1999-07-13	8.06	8.10	8.06	8.10	6600
1999-07-16	8.90	9.00	8.90	9.00	11400
1999-07-19	8.69	8.69	8.69	8.69	600
1999-07-20	8.83	8.83	8.71	8.71	2400
1999-07-21	8.75	8.75	8.67	8.67	6000
1999-07-22	8.50	8.58	8.50	8.54	6000
1999-07-23	8.33	8.33	8.33	8.33	1200
1999-07-26	8.37	8.67	8.25	8.25	57000
1999-07-27	8.21	8.21	8.21	8.21	600
1999-07-28	8.50	8.50	8.42	8.42	2400
1999-07-29	8.75	8.75	8.54	8.54	6600
1999-07-30	8.58	8.58	8.54	8.58	1800
1999-08-03	8.79	8.79	8.75	8.79	2400
1999-08-04	8.77	8.77	8.77	8.77	3000
1999-08-05	8.77	8.77	8.77	8.77	1200
1999-08-06	8.50	8.50	8.40	8.40	4200
1999-08-09	8.24	8.24	8.17	8.19	3000
1999-08-10	8.19	8.19	8.14	8.14	13200
1999-08-11	8.08	8.08	8.08	8.08	3000
1999-08-12	8.04	8.10	8.04	8.10	4800
1999-08-13	8.25	8.35	8.25	8.35	13800
1999-08-16	8.31	8.31	8.31	8.31	12600
1999-08-17	8.37	8.37	8.33	8.33	6600
1999-08-19	8.33	8.46	8.33	8.37	67800
1999-08-20	8.19	8.19	8.17	8.17	3000
1999-08-23	8.21	8.21	8.15	8.15	1800
1999-08-24	8.17	8.17	8.02	8.02	3600
1999-08-26	7.98	8.08	7.98	8.00	6600
1999-08-27	8.17	8.17	8.17	8.17	600
1999-08-30	8.08	8.08	8.08	8.08	1800
1999-08-31	8.12	8.15	8.12	8.15	1800
1999-09-02	9.77	9.85	9.67	9.85	15000
1999-09-03	9.90	10.04	9.90	9.92	6600
1999-09-07	9.50	9.58	9.35	9.42	20400
1999-09-08	9.42	9.42	9.33	9.33	8400
1999-09-09	9.42	9.62	9.42	9.50	7800
1999-09-10	9.58	9.58	9.58	9.58	600
1999-09-13	9.91	10.23	9.91	10.15	21000
1999-09-14	10.17	10.17	10.08	10.08	2400
1999-09-15	10.25	10.42	10.17	10.33	6000
1999-09-16	9.92	9.92	9.60	9.75	1275648
1999-09-17	10.08	10.10	10.08	10.08	242406
1999-09-20	10.33	10.42	10.33	10.35	56400
1999-09-21	10.68	10.68	10.47	10.47	55200
1999-09-22	10.50	10.50	10.37	10.42	19800
1999-09-23	10.40	10.40	10.33	10.33	16800
1999-09-24	10.21	10.25	10.17	10.25	10200
1999-09-27	10.21	10.21	10.14	10.17	22800
1999-09-28	10.08	10.16	10.08	10.16	4200
1999-09-29	10.08	10.17	10.08	10.17	7800
1999-09-30	10.12	10.15	10.12	10.12	59400
1999-10-01	10.08	10.08	10.00	10.08	39000
1999-10-04	10.00	10.00	9.99	10.00	67200
1999-10-05	9.77	9.77	9.73	9.75	33600
1999-10-06	9.92	10.00	9.92	9.99	15600
1999-10-07	9.99	9.99	9.92	9.92	9600
1999-10-08	9.92	10.00	9.92	10.00	58800
1999-10-11	9.96	10.07	9.96	10.07	7800
1999-10-12	10.07	10.07	9.96	10.00	7200
1999-10-13	9.98	9.99	9.98	9.99	4800
1999-10-14	9.58	9.58	9.50	9.58	14400
1999-10-15	9.58	9.67	9.58	9.67	10800
1999-10-19	9.73	9.73	9.67	9.67	9000
1999-10-20	9.71	9.92	9.71	9.92	26400
1999-10-21	9.87	10.07	9.87	10.04	5400
1999-10-22	10.10	10.42	10.10	10.42	19200
1999-10-25	10.42	10.67	10.42	10.65	6000
1999-10-26	11.50	11.69	11.50	11.69	15000
1999-10-27	11.36	11.36	11.10	11.17	18000
1999-10-28	11.25	11.29	11.17	11.29	7200
1999-10-29	11.08	11.21	11.08	11.15	10800
1999-11-01	11.24	11.25	11.24	11.25	4200
1999-11-02	11.59	11.62	11.59	11.62	6600
1999-11-03	11.71	11.83	11.71	11.83	18000
1999-11-04	12.33	12.33	12.29	12.33	5400
1999-11-05	13.67	13.71	13.58	13.71	22200
1999-11-08	13.12	13.21	13.12	13.21	4800
1999-11-09	12.54	12.58	12.54	12.58	26400
1999-11-10	12.21	12.37	12.21	12.29	18000
1999-11-11	12.33	12.79	12.33	12.67	24000
1999-11-12	12.87	13.04	12.67	13.02	43200
1999-11-15	13.32	13.54	13.32	13.50	36600
1999-11-16	13.42	13.43	13.42	13.43	4200
1999-11-17	12.79	12.83	12.71	12.73	19200
1999-11-18	12.73	12.79	12.73	12.79	4800
1999-11-19	12.79	12.79	12.75	12.79	2400
1999-11-22	13.42	13.42	13.31	13.40	22800
1999-11-23	13.50	13.50	13.46	13.50	4800
1999-11-24	13.50	13.58	13.48	13.48	14400
1999-11-26	13.50	13.50	13.50	13.50	1800
1999-11-29	13.50	13.58	13.50	13.54	21000
1999-11-30	13.54	13.54	13.54	13.54	2400
1999-12-01	13.86	13.96	13.86	13.96	11400
1999-12-02	13.83	13.85	13.83	13.85	8400
1999-12-03	13.79	13.83	13.75	13.83	6600
1999-12-06	15.08	15.25	15.08	15.15	21000
1999-12-07	14.83	14.92	14.83	14.85	8400
1999-12-08	14.87	14.87	14.71	14.72	16200
1999-12-09	13.86	13.87	13.79	13.87	16200
1999-12-10	14.17	14.33	14.17	14.25	12000
1999-12-13	14.15	14.15	14.00	14.00	10200
1999-12-14	13.94	13.94	13.90	13.94	13200
1999-12-15	14.67	14.67	14.67	14.67	1200
1999-12-16	14.71	14.96	14.65	14.71	56400
1999-12-17	15.37	15.44	15.37	15.44	7200
1999-12-20	15.04	15.05	15.02	15.03	4800
1999-12-21	14.79	14.92	14.79	14.92	8400
1999-12-22	15.90	15.94	15.81	15.94	7800
1999-12-23	15.85	15.87	15.85	15.87	1200
1999-12-27	16.37	16.54	16.37	16.54	5400
1999-12-28	18.00	18.21	18.00	18.21	19800
1999-12-29	19.75	20.62	19.75	20.62	69600
1999-12-30	18.92	19.06	18.92	19.06	10200
1999-12-31	18.79	18.91	18.79	18.91	10800
2000-01-03	19.00	19.04	18.92	19.00	10200
2000-01-04	18.06	18.12	17.96	17.96	28200
2000-01-05	16.35	16.75	16.35	16.48	18600
2000-01-06	14.54	14.75	14.54	14.62	14400
2000-01-07	13.71	14.25	13.71	14.25	36000
2000-01-10	13.75	14.71	13.75	14.71	16200
2000-01-11	15.00	15.23	14.92	15.17	28800
2000-01-12	14.10	14.37	14.10	14.27	20400
2000-01-13	13.79	14.17	13.79	14.00	43200
2000-01-14	13.60	13.83	13.60	13.83	9000
2000-01-18	13.54	13.71	13.50	13.50	24000
2000-01-19	12.83	13.02	12.83	13.02	8400
2000-01-20	13.17	13.25	13.17	13.21	2400
2000-01-21	13.67	13.67	13.54	13.56	16800
2000-01-24	13.50	13.50	13.37	13.42	13800
2000-01-25	13.54	13.69	13.50	13.50	39000
2000-01-26	13.33	13.50	13.33	13.48	10800
2000-01-27	14.58	14.92	14.58	14.79	31800
2000-01-28	14.87	14.92	14.58	14.58	22800
2000-01-31	15.58	15.58	15.44	15.54	12600
2000-02-01	15.00	15.33	15.00	15.33	24000
2000-02-02	15.40	15.62	15.40	15.50	9000
2000-02-03	15.17	15.60	15.12	15.48	22200
2000-02-04	16.12	16.67	16.04	16.44	46200
2000-02-07	15.79	15.96	15.58	15.60	22800
2000-02-08	14.99	15.49	14.99	15.25	43200
2000-02-09	14.83	15.21	14.83	15.12	28800
2000-02-10	14.12	14.21	14.00	14.08	31200
2000-02-11	13.87	14.08	13.87	13.92	28800
2000-02-14	13.98	14.17	13.98	14.00	15000
2000-02-15	14.32	14.52	14.10	14.52	17400
2000-02-16	13.71	14.04	13.71	14.04	9600
2000-02-17	14.65	14.65	13.94	14.23	103800
2000-02-18	14.27	14.37	14.23	14.25	19800
2000-02-22	13.37	13.66	13.37	13.66	14400
2000-02-23	14.23	14.42	14.23	14.33	13200
2000-02-24	14.15	14.33	14.06	14.25	20400
2000-02-25	14.29	14.50	14.29	14.50	18000
2000-02-28	14.50	14.50	14.42	14.50	19800
2000-02-29	14.50	14.50	14.46	14.50	24000
2000-03-01	14.50	14.50	14.42	14.50	17400
2000-03-02	14.50	14.50	14.50	14.50	37800
2000-03-03	13.69	13.92	13.69	13.92	21600
2000-03-06	13.37	13.60	13.33	13.35	37200
2000-03-07	13.83	13.94	13.83	13.94	15600
2000-03-08	13.92	14.12	13.92	14.12	15000
2000-03-09	13.85	14.25	13.85	14.25	33600
2000-03-10	14.25	14.54	14.25	14.54	36600
2000-03-13	13.75	14.16	13.75	14.16	20400
2000-03-14	13.75	14.00	13.73	13.73	35400
2000-03-15	13.75	14.02	13.75	13.92	29400
2000-03-16	13.50	13.69	13.50	13.62	21000
2000-03-17	13.42	13.62	13.42	13.62	21600
2000-03-20	13.42	13.60	13.42	13.52	43200
2000-03-21	13.04	13.24	13.04	13.24	20400
2000-03-22	13.00	13.27	13.00	13.27	29400
2000-03-23	13.31	13.52	13.31	13.50	17400
2000-03-24	13.51	13.51	13.04	13.06	106800
2000-03-27	13.37	13.79	13.37	13.79	25800
2000-03-28	10.58	12.69	10.58	12.69	43800
2000-03-29	13.15	13.19	13.08	13.19	15600
2000-03-30	14.19	14.19	14.02	14.02	39600
2000-03-31	14.35	14.35	13.58	13.58	132000
2000-04-03	15.00	15.11	14.81	15.11	49800
2000-04-04	15.04	15.08	14.26	14.44	179400
2000-04-05	14.44	14.44	14.17	14.33	154800
2000-04-06	14.08	14.61	14.01	14.33	175800
2000-04-07	14.26	14.27	14.05	14.08	173400
2000-04-10	14.08	14.46	14.08	14.19	142200
2000-04-11	14.12	14.21	14.08	14.08	106200
2000-04-12	14.25	14.41	14.00	14.00	252006
2000-04-13	13.86	14.27	13.83	14.21	293406
2000-04-14	13.93	14.00	13.92	13.96	198606
2000-04-17	13.92	14.04	13.92	14.04	160800
2000-04-18	13.54	13.75	13.50	13.50	190206
2000-04-19	13.37	13.37	13.17	13.17	134400
2000-04-20	13.48	13.48	13.25	13.25	125400
2000-04-24	14.04	14.10	14.03	14.06	68400
2000-04-25	13.83	13.83	13.76	13.83	138600
2000-04-26	13.83	14.00	13.83	14.00	77400
2000-04-27	13.54	13.69	13.50	13.69	180600
2000-04-28	14.06	14.08	13.83	13.87	187806
2000-05-01	14.52	14.55	14.33	14.35	349812
2000-05-02	15.00	15.04	14.98	14.98	48000
2000-05-03	15.00	15.02	14.97	14.97	24600
2000-05-04	15.00	15.00	14.96	14.98	19800
2000-05-05	14.96	14.99	14.83	14.86	238806
2000-05-08	14.92	14.92	14.75	14.75	78000
2000-05-09	14.62	14.62	14.46	14.46	124800
2000-05-10	14.33	14.44	14.33	14.33	58800
2000-05-11	14.36	14.41	14.36	14.41	12600
2000-05-12	14.41	14.46	14.37	14.46	16800
2000-05-15	14.71	14.75	14.71	14.75	9600
2000-05-16	14.75	15.06	14.67	15.04	189006
2000-05-17	15.00	15.08	15.00	15.08	15600
2000-05-18	14.83	14.83	14.78	14.83	4800
2000-05-19	14.52	14.56	14.49	14.56	22200
2000-05-22	13.67	13.73	13.58	13.73	21600
2000-05-23	13.83	14.06	13.83	14.06	29400
2000-05-24	14.10	14.50	13.83	14.50	84600
2000-05-25	14.06	14.29	14.06	14.17	30600
2000-05-26	14.12	14.12	14.06	14.06	10200
2000-05-30	14.17	14.20	14.10	14.15	25200
2000-05-31	14.81	14.83	14.69	14.69	46800
2000-06-01	14.70	14.73	14.66	14.73	13800
2000-06-02	14.67	14.67	14.54	14.62	18000
2000-06-05	15.03	15.09	15.00	15.00	11400
2000-06-06	14.85	15.03	14.83	15.03	35500
2000-06-07	14.85	15.01	14.85	15.01	11000
2000-06-08	14.85	14.95	14.80	14.80	27500
2000-06-09	14.63	14.65	14.53	14.65	16500
2000-06-12	14.55	14.55	14.43	14.45	16000
2000-06-13	14.50	14.60	14.50	14.59	39000
2000-06-14	14.10	14.15	14.00	14.00	43000
2000-06-15	14.01	14.03	13.95	14.00	12000
2000-06-16	13.90	13.90	13.75	13.75	29500
2000-06-19	13.80	13.84	13.80	13.84	8500
2000-06-20	13.80	13.80	13.68	13.73	98500
2000-06-21	14.20	14.26	14.20	14.26	83500
2000-06-22	14.40	14.53	14.38	14.50	8500
2000-06-23	14.45	14.95	14.45	14.94	33500
2000-06-26	14.20	14.23	14.20	14.23	10500
2000-06-27	14.45	14.45	14.38	14.38	18000
2000-06-28	14.69	14.80	14.66	14.75	15500
2000-06-29	15.20	15.28	15.13	15.28	22500
2000-06-30	14.89	15.04	14.89	15.04	18000
2000-07-03	14.70	14.94	14.70	14.94	15000
2000-07-05	14.06	14.20	14.06	14.16	29000
2000-07-06	14.60	14.75	14.60	14.75	14500
2000-07-07	15.28	15.35	15.25	15.33	8000
2000-07-10	15.33	15.45	15.28	15.45	18500
2000-07-11	15.48	15.55	15.45	15.53	21500
2000-07-12	15.30	15.30	15.18	15.28	72000
2000-07-13	15.66	15.70	15.48	15.65	160500
2000-07-14	15.03	15.11	14.95	15.01	83000
2000-07-17	15.03	15.18	15.03	15.18	32000
2000-07-18	14.51	14.65	14.50	14.60	35000
2000-07-19	14.60	14.65	14.58	14.65	29500
2000-07-20	14.70	14.90	14.70	14.88	44500
2000-07-21	14.35	14.35	14.18	14.30	28500
2000-07-24	14.10	14.20	14.00	14.00	36000
2000-07-25	13.90	13.98	13.83	13.85	38000
2000-07-26	13.60	13.60	13.53	13.55	16000
2000-07-27	12.93	13.03	12.88	12.93	215500
2000-07-28	12.55	12.58	12.55	12.58	28000
2000-07-31	12.96	13.23	12.96	13.10	60000
2000-08-01	12.60	12.83	12.60	12.83	24000
2000-08-02	13.53	13.60	13.45	13.60	36000
2000-08-03	13.10	13.50	13.10	13.50	44000
2000-08-04	12.20	12.46	12.20	12.45	23000
2000-08-07	12.48	12.63	12.35	12.45	29500
2000-08-08	12.43	12.48	12.35	12.48	8000
2000-08-09	12.45	12.45	12.35	12.40	33000
2000-08-10	12.79	12.98	12.79	12.98	16500
2000-08-11	13.00	13.10	13.00	13.05	25500
2000-08-14	13.05	13.05	12.78	12.81	42500
2000-08-15	12.85	12.90	12.80	12.80	18500
2000-08-16	12.93	12.98	12.90	12.93	18500
2000-08-17	12.54	12.54	12.43	12.53	22000
2000-08-18	12.28	12.33	12.28	12.29	15500
2000-08-21	12.33	12.38	12.28	12.28	24500
2000-08-22	12.33	12.40	12.30	12.30	22000
2000-08-23	12.95	12.98	12.86	12.94	29500
2000-08-24	13.13	13.30	13.10	13.24	28500
2000-08-25	13.63	13.68	13.60	13.60	18500
2000-08-28	13.40	13.43	13.38	13.43	87000
2000-08-29	13.25	13.50	13.25	13.40	33500
2000-08-30	13.40	13.40	13.23	13.24	20500
2000-08-31	13.33	13.43	13.33	13.38	16500
2000-09-01	13.91	14.08	13.91	14.08	8500
2000-09-05	13.85	13.98	13.85	13.90	15000
2000-09-06	13.93	13.98	13.88	13.90	11500
2000-09-07	13.93	14.05	13.93	13.95	22000
2000-09-08	14.10	14.10	13.90	13.90	161000
2000-09-11	13.28	13.45	13.28	13.30	18000
2000-09-12	13.05	13.18	13.03	13.05	37500
2000-09-13	13.03	13.18	13.00	13.08	18000
2000-09-14	12.88	12.98	12.85	12.85	20000
2000-09-15	12.88	13.00	12.88	13.00	14500
2000-09-18	13.00	13.00	12.85	12.90	24000
2000-09-19	12.80	12.90	12.70	12.75	27500
2000-09-20	12.63	12.71	12.63	12.65	18000
2000-09-21	12.58	12.63	12.55	12.58	17500
2000-09-22	12.03	12.40	12.03	12.28	35500
2000-09-25	12.28	12.28	11.53	11.55	78500
2000-09-26	12.06	12.11	12.00	12.08	15500
2000-09-27	11.61	11.65	11.60	11.65	10000
2000-09-28	11.28	11.33	11.28	11.33	20000
2000-09-29	11.70	11.70	11.65	11.65	15500
2000-10-02	12.08	12.25	12.08	12.15	12500
2000-10-03	11.63	11.70	11.60	11.64	30500
2000-10-04	12.00	12.00	11.83	11.83	30500
2000-10-05	11.85	11.93	11.85	11.90	16500
2000-10-06	12.00	12.05	11.95	11.96	17000
2000-10-09	11.91	12.05	11.86	12.00	14500
2000-10-10	11.60	11.70	11.50	11.55	25500
2000-10-11	10.95	11.00	10.95	10.95	27500
2000-10-12	10.95	10.95	10.81	10.93	12000
2000-10-13	10.88	11.00	10.88	10.90	31500
2000-10-16	11.73	11.83	11.63	11.83	30500
2000-10-17	11.45	11.53	11.40	11.45	16000
2000-10-18	11.50	11.60	11.50	11.60	9500
2000-10-19	11.31	11.45	11.24	11.35	43500
2000-10-20	12.03	12.03	11.98	12.00	10000
2000-10-23	11.95	11.98	11.93	11.98	11000
2000-10-24	11.98	12.05	11.90	12.05	13000
2000-10-25	12.10	12.13	11.93	11.95	27500
2000-10-26	11.75	11.78	11.68	11.73	14000
2000-10-27	12.10	12.15	12.10	12.15	6500
2000-10-30	11.25	11.35	11.25	11.30	16500
2000-10-31	10.55	10.65	10.53	10.53	17500
2000-11-01	10.45	10.50	10.43	10.50	9000
2000-11-02	10.40	10.43	10.35	10.38	6000
2000-11-03	10.43	10.50	10.25	10.35	49500
2000-11-06	10.30	10.40	10.30	10.40	8500
2000-11-07	10.60	10.65	10.58	10.60	28000
2000-11-08	10.85	10.95	10.85	10.88	11000
2000-11-09	10.60	10.68	10.55	10.55	22500
2000-11-10	10.53	10.53	10.30	10.30	20500
2000-11-13	10.75	10.75	10.66	10.74	8500
2000-11-14	10.83	10.94	10.83	10.94	6000
2000-11-15	10.99	10.99	10.85	10.90	11000
2000-11-16	10.90	10.95	10.85	10.85	9500
2000-11-17	10.80	10.93	10.80	10.88	15500
2000-11-20	10.80	10.85	10.65	10.70	32000
2000-11-21	10.53	10.60	10.44	10.44	11500
2000-11-22	9.90	9.95	9.73	9.73	21500
2000-11-24	9.73	9.73	9.55	9.58	13500
2000-11-27	9.60	9.85	9.60	9.85	18000
2000-11-28	9.85	9.89	9.75	9.84	13000
2000-11-29	9.80	9.85	9.80	9.85	4500
2000-11-30	9.63	9.63	9.55	9.55	10500
2000-12-01	9.63	9.76	9.60	9.60	23500
2000-12-04	9.61	9.70	9.61	9.64	7000
2000-12-05	9.75	9.90	9.75	9.80	19500
2000-12-06	9.80	9.96	9.80	9.89	20500
2000-12-07	10.00	10.33	10.00	10.23	13500
2000-12-08	10.28	10.35	10.13	10.30	97000
2000-12-11	10.50	10.61	10.50	10.61	22500
2000-12-12	10.71	10.89	10.70	10.80	15500
2000-12-13	10.80	10.80	10.45	10.51	24000
2000-12-14	10.51	10.51	10.33	10.33	9000
2000-12-15	10.40	10.40	10.11	10.11	25500
2000-12-18	10.20	10.23	10.00	10.15	16000
2000-12-19	10.11	10.18	10.00	10.05	22000
2000-12-20	9.95	9.95	9.60	9.65	20000
2000-12-21	9.68	9.68	9.35	9.35	23000
2000-12-22	9.50	9.85	9.40	9.58	80500
2000-12-26	9.58	9.83	9.58	9.80	22500
2000-12-27	9.83	9.83	9.78	9.78	1500
2000-12-28	9.85	9.88	9.70	9.80	33500
2000-12-29	9.75	9.83	9.65	9.65	23500
2001-01-02	9.80	9.93	9.80	9.93	11000
2001-01-03	9.98	10.18	9.93	10.13	31500
2001-01-04	10.08	10.08	9.90	9.95	13000
2001-01-05	10.00	10.03	9.90	9.90	59500
2001-01-08	10.01	10.04	10.00	10.04	14500
2001-01-09	10.04	10.04	9.98	10.00	15500
2001-01-10	9.95	9.95	9.55	9.55	14500
2001-01-11	9.00	9.03	8.90	9.00	22000
2001-01-12	9.00	9.05	8.98	9.05	4000
2001-01-16	9.04	9.30	9.04	9.26	11500
2001-01-17	9.45	9.73	9.45	9.68	18000
2001-01-18	9.78	9.86	9.78	9.86	9500
2001-01-19	9.95	10.03	9.90	10.03	13500
2001-01-22	9.78	10.10	9.75	9.93	38000
2001-01-23	9.93	10.18	9.90	10.18	24500
2001-01-24	10.08	10.20	10.08	10.15	15000
2001-01-25	10.10	10.15	10.08	10.08	3500
2001-01-26	10.00	10.23	10.00	10.23	37000
2001-01-29	10.22	10.22	9.86	9.90	67500
2001-01-30	9.80	9.97	9.76	9.88	23500
2001-01-31	10.00	10.10	10.00	10.02	19000
2001-02-01	10.09	10.10	10.01	10.01	12000
2001-02-02	9.53	9.53	9.46	9.49	22000
2001-02-05	9.48	9.48	9.10	9.11	11500
2001-02-06	9.20	9.25	9.19	9.25	8500
2001-02-07	9.28	9.31	9.20	9.29	11000
2001-02-08	9.29	9.46	9.29	9.46	7500
2001-02-09	9.64	9.76	9.60	9.70	5000
2001-02-12	9.70	9.92	9.70	9.90	54000
2001-02-13	9.60	9.60	9.46	9.47	8500
2001-02-14	9.47	9.47	9.36	9.36	29000
2001-02-15	9.20	9.24	9.20	9.20	5000
2001-02-16	9.19	9.21	9.08	9.08	19000
2001-02-20	8.98	8.98	8.60	8.70	11500
2001-02-21	8.87	8.87	8.85	8.85	16000
2001-02-22	8.81	8.81	8.78	8.78	11500
2001-02-23	8.93	8.93	8.91	8.92	6500
2001-02-26	8.92	9.00	8.92	8.97	9000
2001-02-27	8.97	9.00	8.97	8.97	9000
2001-02-28	8.97	8.97	8.91	8.91	37500
2001-03-01	9.14	9.15	9.11	9.11	12000
2001-03-02	8.41	8.44	8.40	8.44	27000
2001-03-05	8.44	8.45	8.41	8.41	7000
2001-03-06	8.66	8.90	8.65	8.90	17000
2001-03-07	8.86	8.86	8.82	8.85	10000
2001-03-08	8.94	8.97	8.93	8.93	7500
2001-03-09	8.93	8.93	8.82	8.83	5500
2001-03-12	8.38	8.39	8.34	8.35	9000
2001-03-13	8.00	8.00	7.93	7.96	14500
2001-03-14	7.59	7.59	7.46	7.46	43500
2001-03-15	7.46	7.65	7.46	7.63	9500
2001-03-16	7.82	7.90	7.82	7.90	10000
2001-03-19	7.96	7.97	7.95	7.96	3000
2001-03-20	7.98	8.00	7.93	7.93	34500
2001-03-21	8.16	8.17	8.14	8.16	32000
2001-03-22	8.16	8.24	8.16	8.23	19000
2001-03-23	8.18	8.23	8.16	8.23	10500
2001-03-26	8.63	8.78	8.63	8.78	8500
2001-03-27	8.78	8.94	8.77	8.94	29500
2001-03-28	9.26	9.27	9.20	9.20	11000
2001-03-29	8.75	8.76	8.74	8.75	4500
2001-03-30	8.60	8.60	8.52	8.53	45000
2001-04-02	8.46	8.46	8.29	8.32	60000
2001-04-03	8.32	8.32	8.24	8.24	6500
2001-04-04	8.00	8.01	7.98	7.98	7500
2001-04-05	8.05	8.23	8.05	8.23	105500
2001-04-06	8.32	8.35	8.30	8.35	11500
2001-04-09	8.24	8.28	8.16	8.18	55500
2001-04-10	8.20	8.30	8.20	8.30	44500
2001-04-11	8.30	8.47	8.30	8.45	14000
2001-04-12	8.62	8.64	8.62	8.63	13000
2001-04-16	8.40	8.40	8.39	8.40	24500
2001-04-17	8.41	8.41	8.40	8.41	9000
2001-04-18	8.45	8.83	8.45	8.83	30000
2001-04-19	8.84	9.15	8.84	9.15	54000
2001-04-20	8.97	8.98	8.97	8.98	20500
2001-04-23	9.05	9.22	9.05	9.22	20000
2001-04-24	9.22	9.24	9.22	9.22	10000
2001-04-25	9.06	9.09	9.06	9.09	8500
2001-04-26	8.96	8.98	8.86	8.98	5500
2001-04-27	8.80	8.84	8.80	8.84	15000
2001-04-30	8.84	8.87	8.80	8.83	9500
2001-05-01	8.94	9.22	8.88	9.22	24000
2001-05-02	9.22	9.40	9.21	9.38	24500
2001-05-03	9.44	9.46	9.39	9.40	16500
2001-05-04	9.43	9.43	9.38	9.43	18500
2001-05-07	9.69	9.69	9.67	9.67	5500
2001-05-08	9.69	9.80	9.69	9.78	6500
2001-05-09	9.79	10.02	9.79	10.02	10000
2001-05-10	10.02	10.02	9.61	10.00	11000
2001-05-11	10.07	10.07	10.06	10.07	2500
2001-05-14	10.07	10.07	10.05	10.06	11500
2001-05-15	9.75	9.75	9.74	9.75	4000
2001-05-16	9.80	9.82	9.80	9.81	3000
2001-05-17	10.10	10.12	10.10	10.12	6000
2001-05-18	10.47	10.47	10.42	10.42	6000
2001-05-21	10.22	10.22	10.20	10.21	4500
2001-05-22	10.21	10.25	10.18	10.25	19000
2001-05-23	10.55	10.56	10.54	10.56	6500
2001-05-24	10.49	10.51	10.49	10.51	2500
2001-05-25	10.55	10.70	10.55	10.70	8500
2001-05-29	11.00	11.00	10.97	10.97	3500
2001-05-30	10.60	10.62	10.60	10.60	22000
2001-05-31	10.36	10.41	10.34	10.39	33000
2001-06-01	10.39	10.39	10.32	10.32	44500
2001-06-04	10.15	10.17	10.15	10.16	10500
2001-06-05	10.04	10.04	10.03	10.04	4000
2001-06-06	9.90	9.91	9.88	9.88	11500
2001-06-07	10.11	10.12	10.10	10.10	6000
2001-06-08	10.10	10.10	10.04	10.04	13500
2001-06-11	9.94	9.95	9.90	9.93	12000
2001-06-12	9.70	9.71	9.69	9.70	21000
2001-06-13	9.85	9.85	9.81	9.81	23000
2001-06-14	9.81	9.83	9.80	9.83	6500
2001-06-15	10.02	10.02	9.93	9.93	67000
2001-06-18	9.76	9.76	9.75	9.76	13000
2001-06-19	9.68	9.68	9.64	9.65	4500
2001-06-20	9.67	9.73	9.67	9.70	23000
2001-06-21	9.71	9.76	9.71	9.76	5000
2001-06-22	9.76	9.84	9.76	9.82	12000
2001-06-25	10.05	10.18	10.05	10.18	45000
2001-06-26	10.18	10.18	10.17	10.17	85000
2001-06-27	9.86	9.88	9.84	9.87	19000
2001-06-28	9.55	9.64	9.55	9.64	26500
2001-06-29	9.74	9.77	9.74	9.76	7500
2001-07-02	9.80	9.93	9.80	9.93	15500
2001-07-03	10.20	10.20	10.16	10.16	9000
2001-07-05	9.87	9.88	9.85	9.85	7000
2001-07-06	9.87	9.87	9.83	9.85	14000
2001-07-09	9.50	9.50	9.48	9.48	2500
2001-07-10	9.48	9.50	9.48	9.50	2000
2001-07-11	9.62	9.65	9.62	9.64	12000
2001-07-12	9.83	9.85	9.83	9.84	6000
2001-07-13	9.83	9.83	9.63	9.63	6500
2001-07-16	9.64	9.64	9.59	9.59	19000
2001-07-17	9.30	9.33	9.28	9.33	14000
2001-07-18	9.18	9.19	9.18	9.19	7000
2001-07-19	9.42	9.43	9.42	9.42	3000
2001-07-20	9.42	9.43	9.41	9.43	12500
2001-07-23	9.18	9.19	9.17	9.17	11500
2001-07-24	9.06	9.06	9.06	9.06	1500
2001-07-25	8.94	8.97	8.94	8.97	17000
2001-07-26	8.80	8.85	8.79	8.82	14000
2001-07-27	8.52	8.53	8.50	8.52	12000
2001-07-30	8.15	8.19	8.15	8.19	18000
2001-07-31	8.40	8.46	8.40	8.45	11500
2001-08-01	8.48	8.54	8.48	8.54	13000
2001-08-02	8.48	8.48	8.44	8.45	11500
2001-08-03	8.44	8.44	8.40	8.42	21000
2001-08-06	8.69	8.72	8.67	8.67	11000
2001-08-07	8.66	8.66	8.65	8.65	3000
2001-08-08	9.00	9.00	8.98	8.98	9000
2001-08-09	8.85	8.88	8.85	8.88	3500
2001-08-10	9.09	9.10	9.09	9.10	3000
2001-08-13	9.40	9.40	9.40	9.40	500
2001-08-14	9.53	9.53	9.52	9.52	18000
2001-08-15	9.50	9.50	9.40	9.44	35500
2001-08-16	9.43	9.45	9.41	9.45	27000
2001-08-17	10.36	10.36	10.33	10.34	10000
2001-08-20	10.24	10.24	10.21	10.21	6500
2001-08-21	10.20	10.20	10.20	10.20	2500
2001-08-22	10.02	10.08	10.02	10.02	67000
2001-08-23	10.00	10.03	10.00	10.03	4000
2001-08-24	10.11	10.15	10.11	10.15	15000
2001-08-27	10.18	10.18	10.12	10.14	61500
2001-08-28	10.26	10.27	10.26	10.26	5500
2001-08-29	9.92	9.94	9.91	9.91	7500
2001-08-30	9.70	9.70	9.68	9.68	7500
2001-08-31	9.97	9.98	9.97	9.97	7500
2001-09-04	9.86	9.86	9.84	9.84	9500
2001-09-05	9.80	9.80	9.77	9.77	6500
2001-09-06	9.60	9.60	9.55	9.55	2500
2001-09-07	9.00	9.02	8.99	8.99	13000
2001-09-10	9.17	9.19	9.15	9.15	13000
2001-09-17	8.43	8.43	8.41	8.41	13500
2001-09-18	8.90	8.93	8.90	8.93	4500
2001-09-19	8.93	8.93	8.86	8.86	10500
2001-09-20	8.40	8.40	8.39	8.39	3000
2001-09-21	7.58	7.66	7.58	7.65	19000
2001-09-24	7.65	7.68	7.65	7.68	7000
2001-09-25	7.67	7.67	7.64	7.64	15000
2001-09-26	7.78	7.80	7.73	7.73	38000
2001-09-27	7.78	7.94	7.78	7.94	44000
2001-09-28	8.22	8.28	8.22	8.28	7500
2001-10-01	8.50	8.50	8.47	8.49	11500
2001-10-02	9.02	9.02	8.99	9.02	13500
2001-10-03	9.00	9.12	9.00	9.10	39500
2001-10-04	8.90	8.90	8.81	8.81	25500
2001-10-05	8.76	8.76	8.58	8.59	45000
2001-10-08	8.58	8.58	8.52	8.54	14500
2001-10-09	8.54	8.56	8.54	8.54	7000
2001-10-10	8.40	8.40	8.40	8.40	1500
2001-10-11	8.54	8.60	8.53	8.60	30500
2001-10-12	8.80	8.86	8.80	8.85	21500
2001-10-15	9.00	9.04	9.00	9.02	15500
2001-10-16	8.60	8.60	8.57	8.60	9000
2001-10-17	8.50	8.52	8.50	8.52	9000
2001-10-18	8.50	8.50	8.50	8.50	3000
2001-10-19	8.60	8.60	8.58	8.58	8500
2001-10-22	8.70	8.70	8.68	8.68	1000
2001-10-23	8.63	8.63	8.60	8.63	7500
2001-10-24	8.60	8.62	8.57	8.57	9000
2001-10-25	8.75	8.79	8.73	8.79	21500
2001-10-26	8.80	8.84	8.78	8.80	39000
2001-10-29	9.16	9.16	9.16	9.16	2000
2001-10-30	9.13	9.13	9.03	9.03	27500
2001-10-31	9.00	9.00	8.94	8.95	21500
2001-11-01	9.00	9.16	8.99	9.16	48000
2001-11-02	9.19	9.21	9.19	9.21	7000
2001-11-05	9.31	9.31	9.31	9.31	4000
2001-11-06	9.59	9.61	9.56	9.60	11500
2001-11-07	9.03	9.03	9.00	9.01	10500
2001-11-08	9.30	9.38	9.30	9.38	17500
2001-11-09	9.56	9.56	9.56	9.56	2500
2001-11-12	9.30	9.30	9.26	9.26	10000
2001-11-13	9.18	9.18	9.15	9.15	3000
2001-11-14	9.17	9.17	9.13	9.15	21000
2001-11-15	9.34	9.34	9.32	9.32	5500
2001-11-16	9.60	9.60	9.60	9.60	3000
2001-11-19	9.49	9.49	9.43	9.44	24000
2001-11-20	9.58	9.58	9.55	9.55	26500
2001-11-21	9.51	9.51	9.49	9.49	15500
2001-11-23	9.47	9.47	9.43	9.44	10500
2001-11-26	9.55	9.55	9.51	9.55	33000
2001-11-27	9.66	9.66	9.66	9.66	1500
2001-11-28	9.75	9.75	9.75	9.75	1500
2001-11-29	9.44	9.46	9.43	9.43	7000
2001-11-30	9.58	9.59	9.57	9.57	9500
2001-12-03	9.00	9.00	8.72	8.80	55000
2001-12-04	8.70	8.72	8.70	8.72	4500
2001-12-05	8.65	8.66	8.60	8.66	17000
2001-12-06	8.74	8.74	8.74	8.74	4500
2001-12-07	8.65	8.66	8.56	8.60	76500
2001-12-10	8.62	8.62	8.58	8.58	10000
2001-12-11	8.35	8.37	8.30	8.30	23500
2001-12-12	8.38	8.38	8.36	8.36	13000
2001-12-13	8.42	8.42	8.26	8.26	34000
2001-12-14	8.55	8.56	8.50	8.56	14500
2001-12-17	8.22	8.29	8.22	8.27	31000
2001-12-19	8.64	8.64	8.61	8.61	13000
2001-12-20	8.52	8.52	8.50	8.52	9000
2001-12-21	8.50	8.50	8.45	8.45	17000
2001-12-24	8.46	8.46	8.45	8.45	2500
2001-12-26	8.43	8.43	8.40	8.43	4000
2001-12-27	8.70	8.70	8.68	8.70	6500
2001-12-28	8.88	8.90	8.86	8.90	10000
2001-12-31	8.92	8.95	8.92	8.93	22000
2002-01-02	8.88	8.88	8.83	8.88	15000
2002-01-04	9.11	9.17	9.11	9.16	6500
2002-01-07	8.72	8.72	8.68	8.68	12500
2002-01-08	8.65	8.66	8.64	8.64	4500
2002-01-09	8.33	8.35	8.33	8.34	10000
2002-01-10	8.08	8.08	8.01	8.02	21500
2002-01-11	8.08	8.08	8.08	8.08	5500
2002-01-14	8.05	8.05	8.01	8.01	9500
2002-01-15	7.78	7.84	7.78	7.84	19000
2002-01-16	7.70	7.70	7.70	7.70	2500
2002-01-17	7.82	7.82	7.82	7.82	500
2002-01-18	7.90	7.90	7.88	7.90	7500
2002-01-22	7.87	7.89	7.87	7.89	2500
2002-01-23	7.90	7.90	7.90	7.90	1000
2002-01-24	7.86	7.87	7.86	7.87	1500
2002-01-25	7.86	7.93	7.86	7.88	10000
2002-01-28	8.00	8.02	8.00	8.00	6500
2002-01-29	8.10	8.10	8.07	8.08	6500
2002-01-30	7.81	7.81	7.78	7.78	15500
2002-01-31	8.03	8.03	8.02	8.03	2500
2002-02-01	7.60	7.60	7.56	7.58	14000
2002-02-04	7.55	7.55	7.55	7.55	500
2002-02-05	7.57	7.59	7.57	7.59	9000
2002-02-06	7.56	7.56	7.45	7.45	38000
2002-02-07	7.35	7.35	7.32	7.33	16500
2002-02-08	7.75	7.76	7.70	7.70	35500
2002-02-11	7.75	7.78	7.75	7.78	18500
2002-02-12	7.90	7.91	7.89	7.91	5000
2002-02-13	8.06	8.06	8.01	8.01	4000
2002-02-14	7.82	7.82	7.73	7.73	21000
2002-02-15	7.75	7.78	7.74	7.78	2000
2002-02-19	7.54	7.56	7.53	7.53	8500
2002-02-20	7.70	7.72	7.67	7.72	34500
2002-02-21	7.70	7.70	7.70	7.70	1500
2002-02-22	7.80	7.80	7.62	7.72	83000
2002-02-25	7.50	7.55	7.50	7.55	7500
2002-02-26	7.44	7.44	7.41	7.41	19500
2002-02-27	7.50	7.50	7.50	7.50	2000
2002-02-28	7.58	7.58	7.57	7.58	2500
2002-03-01	7.82	7.85	7.82	7.85	6500
2002-03-04	7.98	8.17	7.98	8.15	97500
2002-03-05	8.14	8.16	8.14	8.16	1000
2002-03-06	7.92	7.94	7.91	7.91	8000
2002-03-07	8.06	8.13	8.06	8.13	11000
2002-03-08	8.28	8.33	8.28	8.31	7500
2002-03-11	8.23	8.23	8.23	8.23	500
2002-03-12	8.06	8.06	8.06	8.06	2000
2002-03-13	7.68	7.68	7.68	7.68	27500
2002-03-14	7.87	7.87	7.87	7.87	500
2002-03-15	7.91	7.92	7.91	7.92	1000
2002-03-18	7.62	7.65	7.60	7.60	6000
2002-03-20	7.72	7.72	7.71	7.71	3000
2002-03-21	7.73	7.75	7.73	7.75	13000
2002-03-22	7.58	7.58	7.56	7.57	11500
2002-03-25	7.42	7.45	7.42	7.44	3000
2002-03-26	7.26	7.32	7.26	7.31	9500
2002-03-27	7.29	7.31	7.28	7.31	8000
2002-03-28	7.51	7.54	7.50	7.54	5500
2002-04-01	7.13	7.23	7.13	7.22	9500
2002-04-02	7.32	7.32	7.31	7.31	1000
2002-04-04	7.60	7.65	7.60	7.63	6500
2002-04-05	7.68	7.69	7.67	7.69	5500
2002-04-08	7.63	7.63	7.60	7.62	7000
2002-04-09	7.70	7.70	7.68	7.68	4500
2002-04-10	7.67	7.70	7.67	7.70	5500
2002-04-11	7.62	7.62	7.56	7.56	15500
2002-04-12	7.43	7.44	7.43	7.44	1500
2002-04-15	7.49	7.54	7.49	7.54	5000
2002-04-16	7.56	7.62	7.54	7.62	8500
2002-04-17	7.62	7.64	7.62	7.63	4000
2002-04-18	7.70	7.74	7.70	7.74	2500
2002-04-19	7.70	7.70	7.70	7.70	500
2002-04-22	7.78	7.78	7.78	7.78	1500
2002-04-23	7.79	7.79	7.76	7.76	4000
2002-04-24	7.76	7.78	7.76	7.78	4500
2002-04-25	7.87	7.88	7.85	7.86	11000
2002-04-26	8.16	8.17	8.15	8.15	3000
2002-04-29	8.20	8.20	8.20	8.20	500
2002-04-30	8.29	8.29	8.27	8.29	2500
2002-05-01	8.28	8.29	8.28	8.29	1500
2002-05-02	8.25	8.25	8.23	8.23	18500
2002-05-03	8.28	8.28	8.25	8.25	3500
2002-05-06	8.32	8.32	8.32	8.32	1000
2002-05-07	8.40	8.40	8.39	8.39	6000
2002-05-08	8.34	8.34	8.30	8.31	9000
2002-05-09	8.18	8.18	8.16	8.16	1500
2002-05-10	8.34	8.43	8.34	8.43	27500
2002-05-13	8.33	8.34	8.32	8.34	3500
2002-05-14	8.15	8.17	8.15	8.17	2500
2002-05-15	8.09	8.22	8.09	8.21	13500
2002-05-16	8.30	8.30	8.27	8.27	5000
2002-05-17	8.48	8.49	8.47	8.49	6000
2002-05-20	8.80	8.81	8.80	8.81	12500
2002-05-21	8.84	8.84	8.84	8.84	1500
2002-05-22	9.05	9.06	9.03	9.06	1500
2002-05-23	8.85	9.05	8.82	8.83	14500
2002-05-24	8.70	8.72	8.66	8.66	21500
2002-05-28	8.53	8.53	8.23	8.40	178500
2002-05-29	8.45	8.56	8.43	8.48	73000
2002-05-30	8.69	8.69	8.69	8.69	500
2002-05-31	8.90	8.90	8.79	8.81	7500
2002-06-03	8.84	8.91	8.84	8.84	16000
2002-06-04	8.70	8.70	8.69	8.69	7000
2002-06-05	8.50	8.52	8.47	8.48	9500
2002-06-06	8.32	8.32	8.31	8.32	6000
2002-06-07	8.37	8.37	8.37	8.37	1000
2002-06-10	8.33	8.38	8.33	8.38	5500
2002-06-11	8.25	8.25	8.23	8.23	6000
2002-06-12	8.12	8.12	8.08	8.10	48500
2002-06-13	7.96	8.01	7.96	7.98	18000
2002-06-14	8.00	8.00	7.93	7.96	24000
2002-06-17	8.00	8.05	7.98	8.04	9000
2002-06-18	7.93	7.93	7.87	7.87	13000
2002-06-19	7.74	7.75	7.68	7.70	59000
2002-06-20	7.70	7.70	7.65	7.65	14500
2002-06-21	7.70	7.73	7.69	7.73	65500
2002-06-24	8.00	8.00	7.89	7.91	29000
2002-06-25	7.93	7.95	7.92	7.92	2000
2002-06-26	7.94	7.94	7.90	7.90	33500
2002-06-27	7.88	7.92	7.71	7.92	10500
2002-06-28	8.12	8.14	8.12	8.12	5000
2002-07-01	7.90	7.90	7.90	7.90	1500
2002-07-02	7.80	7.82	7.74	7.75	13500
2002-07-03	7.86	7.93	7.85	7.93	15500
2002-07-05	7.78	7.80	7.78	7.80	3500
2002-07-08	7.70	7.74	7.70	7.73	7500
2002-07-09	7.76	7.76	7.72	7.74	3000
2002-07-10	7.56	7.56	7.52	7.55	5000
2002-07-11	7.27	7.27	7.25	7.26	3000
2002-07-12	7.45	7.45	7.45	7.45	500
2002-07-15	7.62	7.74	7.60	7.74	55000
2002-07-16	7.43	7.43	7.41	7.42	3500
2002-07-17	7.42	7.45	7.42	7.45	1500
2002-07-18	7.56	7.56	7.53	7.55	5000
2002-07-19	7.38	7.38	7.34	7.34	16000
2002-07-22	7.20	7.23	7.18	7.23	9000
2002-07-23	6.80	6.83	6.79	6.83	4500
2002-07-24	6.37	6.42	6.37	6.40	20000
2002-07-25	6.35	6.35	6.32	6.34	7500
2002-07-26	6.15	6.18	6.15	6.18	4000
2002-07-29	6.21	6.34	6.21	6.34	8000
2002-07-30	6.50	6.60	6.50	6.57	17500
2002-07-31	6.80	6.92	6.80	6.92	21000
2002-08-01	6.78	6.78	6.78	6.78	3000
2002-08-02	6.72	6.85	6.58	6.80	150000
2002-08-05	6.71	6.71	6.60	6.60	38000
2002-08-06	6.62	6.64	6.62	6.63	8000
2002-08-07	6.80	6.86	6.80	6.86	7000
2002-08-08	6.86	6.89	6.86	6.89	9000
2002-08-09	7.00	7.13	7.00	7.13	26000
2002-08-12	6.86	6.96	6.85	6.93	22000
2002-08-13	6.90	6.93	6.84	6.84	30000
2002-08-14	6.78	6.85	6.78	6.85	11500
2002-08-15	6.92	6.92	6.89	6.92	12000
2002-08-16	7.02	7.03	7.02	7.03	4000
2002-08-19	6.97	7.00	6.97	7.00	11500
2002-08-20	7.07	7.07	7.04	7.07	9500
2002-08-21	7.16	7.28	7.16	7.24	18000
2002-08-22	7.20	7.21	7.15	7.15	14000
2002-08-23	7.08	7.12	7.08	7.12	3000
2002-08-26	7.17	7.18	7.15	7.16	8500
2002-08-27	7.12	7.22	7.12	7.22	17000
2002-08-28	7.14	7.16	7.13	7.16	15000
2002-08-29	7.14	7.14	7.10	7.13	8000
2002-08-30	7.12	7.18	7.12	7.15	10000
2002-09-03	6.91	6.92	6.91	6.92	7500
2002-09-04	6.62	6.65	6.62	6.65	12000
2002-09-05	6.79	6.83	6.79	6.79	21000
2002-09-06	6.49	6.51	6.48	6.49	20500
2002-09-09	6.60	6.75	6.60	6.75	27000
2002-09-10	6.50	6.54	6.50	6.53	14500
2002-09-11	6.45	6.50	6.45	6.50	27000
2002-09-12	6.52	6.52	6.50	6.50	4500
2002-09-13	6.36	6.40	6.36	6.39	9000
2002-09-16	6.28	6.35	6.26	6.35	10000
2002-09-17	6.34	6.37	6.32	6.32	8500
2002-09-18	6.33	6.43	6.33	6.43	15000
2002-09-19	6.06	6.11	6.06	6.09	8500
2002-09-20	5.92	5.99	5.92	5.96	10500
2002-09-23	5.88	5.92	5.86	5.90	8500
2002-09-24	5.67	5.72	5.67	5.68	12500
2002-09-25	5.60	5.64	5.60	5.63	6500
2002-09-26	5.63	5.73	5.63	5.73	24000
2002-09-27	5.90	5.93	5.85	5.85	28000
2002-09-30	5.85	5.88	5.85	5.87	12000
2002-10-01	5.80	5.83	5.75	5.83	44000
2002-10-02	5.70	5.70	5.62	5.64	23500
2002-10-03	5.52	5.53	5.50	5.52	9000
2002-10-04	5.62	5.64	5.54	5.56	38000
2002-10-07	5.43	5.45	5.38	5.38	14500
2002-10-08	5.59	5.59	5.54	5.57	20500
2002-10-09	5.44	5.45	5.30	5.30	19500
2002-10-10	5.48	5.56	5.48	5.56	14500
2002-10-11	5.68	5.74	5.68	5.73	14500
2002-10-14	5.73	5.78	5.71	5.78	16000
2002-10-15	5.82	5.90	5.82	5.90	15000
2002-10-16	5.92	5.98	5.92	5.93	31500
2002-10-17	6.14	6.21	6.14	6.15	20500
2002-10-18	6.30	6.30	6.17	6.17	21500
2002-10-21	6.16	6.24	6.16	6.19	25500
2002-10-22	5.90	5.92	5.83	5.84	16500
2002-10-23	5.78	5.85	5.78	5.82	9000
2002-10-24	5.80	5.82	5.77	5.81	19500
2002-10-25	5.96	5.99	5.92	5.92	60000
2002-10-28	6.02	6.04	5.93	5.99	20000
2002-10-29	5.90	5.98	5.90	5.98	13000
2002-10-30	5.85	5.89	5.84	5.88	108000
2002-10-31	5.72	5.78	5.72	5.73	21000
2002-11-01	5.85	5.91	5.83	5.83	23500
2002-11-04	5.88	5.88	5.78	5.80	8500
2002-11-05	6.05	6.19	6.03	6.19	35000
2002-11-06	6.06	6.08	6.03	6.03	15000
2002-11-07	5.97	6.01	5.94	5.95	10500
2002-11-08	5.98	6.00	5.96	6.00	8500
2002-11-11	6.14	6.15	6.12	6.12	2500
2002-11-12	6.02	6.04	6.02	6.03	10000
2002-11-13	5.78	5.85	5.76	5.76	16500
2002-11-14	5.64	5.64	5.60	5.60	10000
2002-11-15	5.71	5.78	5.71	5.75	21500
2002-11-18	5.68	5.70	5.66	5.68	8000
2002-11-19	5.88	5.93	5.88	5.89	14500
2002-11-20	5.96	6.01	5.96	6.00	5000
2002-11-21	6.10	6.14	6.10	6.14	8000
2002-11-22	6.34	6.42	6.34	6.37	25000
2002-11-25	6.40	6.51	6.40	6.51	15000
2002-11-26	6.41	6.42	6.35	6.35	33500
2002-11-27	6.52	6.55	6.50	6.55	13500
2002-11-29	6.74	6.74	6.72	6.72	10000
2002-12-02	6.73	6.74	6.65	6.67	22500
2002-12-03	6.70	6.74	6.70	6.70	16000
2002-12-04	6.56	6.56	6.40	6.41	73500
2002-12-05	6.40	6.40	6.36	6.36	13500
2002-12-06	6.24	6.25	6.23	6.24	3000
2002-12-09	6.38	6.38	6.35	6.35	12000
2002-12-10	6.34	6.36	6.29	6.29	13500
2002-12-11	6.17	6.24	6.17	6.18	26000
2002-12-12	6.20	6.28	6.20	6.28	11500
2002-12-13	6.14	6.15	6.10	6.13	6500
2002-12-16	6.13	6.26	6.13	6.26	22500
2002-12-17	6.21	6.23	6.16	6.16	7500
2002-12-18	6.17	6.17	6.06	6.11	113000
2002-12-19	6.32	6.33	6.28	6.33	16000
2002-12-20	6.15	6.22	6.12	6.20	14500
2002-12-23	6.22	6.24	6.16	6.16	7000
2002-12-24	6.16	6.20	6.14	6.16	15500
2002-12-26	6.36	6.40	6.34	6.36	11000
2002-12-27	6.40	6.47	6.40	6.44	24000
2002-12-30	6.43	6.45	6.43	6.45	3500
2002-12-31	6.44	6.46	6.43	6.43	6500
2003-01-02	6.44	6.45	6.44	6.45	2000
2003-01-03	6.48	6.54	6.47	6.54	36500
2003-01-06	6.54	6.62	6.50	6.62	24000
2003-01-07	6.34	6.41	6.32	6.32	33500
2003-01-08	6.15	6.15	6.10	6.10	17500
2003-01-09	6.11	6.12	6.10	6.10	1500
2003-01-10	6.12	6.13	6.10	6.13	5000
2003-01-13	6.18	6.20	6.17	6.17	7000
2003-01-14	6.20	6.30	6.20	6.30	10500
2003-01-15	6.47	6.54	6.44	6.54	15000
2003-01-16	6.38	6.42	6.37	6.38	10000
2003-01-17	6.30	6.30	6.30	6.30	1000
2003-01-21	6.50	6.52	6.50	6.52	1500
2003-01-22	6.60	6.62	6.56	6.56	7500
2003-01-23	6.62	6.65	6.62	6.65	9500
2003-01-24	6.56	6.56	6.53	6.53	3000
2003-01-27	6.40	6.41	6.37	6.37	4000
2003-01-28	6.20	6.22	6.17	6.17	12000
2003-01-29	6.17	6.17	6.15	6.15	2000
2003-01-30	6.18	6.20	6.14	6.14	19500
2003-01-31	6.09	6.09	6.05	6.05	9500
2003-02-03	6.05	6.06	6.02	6.02	8000
2003-02-04	6.04	6.07	6.04	6.05	4000
2003-02-05	6.08	6.10	6.05	6.05	10000
2003-02-06	6.02	6.04	6.00	6.00	9500
2003-02-07	5.95	5.95	5.91	5.91	8000
2003-02-10	5.96	5.96	5.94	5.94	2000
2003-02-11	5.92	5.96	5.92	5.96	3500
2003-02-12	5.87	5.91	5.87	5.91	11000
2003-02-13	5.86	5.86	5.86	5.86	1000
2003-02-14	5.88	5.88	5.88	5.88	11500
2003-02-18	5.91	5.93	5.90	5.93	6000
2003-02-19	5.94	5.99	5.94	5.99	8000
2003-02-20	6.04	6.06	6.03	6.03	7000
2003-02-21	5.90	5.97	5.90	5.95	23000
2003-02-24	5.95	5.97	5.93	5.93	7500
2003-02-25	5.92	5.93	5.92	5.93	2000
2003-02-26	5.81	5.81	5.80	5.81	1500
2003-02-27	5.74	5.74	5.66	5.68	64500
2003-02-28	5.62	5.62	5.54	5.54	14000
2003-03-03	5.40	5.44	5.40	5.44	3000
2003-03-04	5.54	5.56	5.54	5.54	6000
2003-03-05	5.46	5.47	5.46	5.46	10000
2003-03-06	5.41	5.42	5.40	5.42	33500
2003-03-07	5.34	5.34	5.28	5.33	14000
2003-03-10	5.14	5.15	5.08	5.08	5500
2003-03-11	5.05	5.05	5.04	5.04	2500
2003-03-12	5.04	5.05	5.03	5.04	4000
2003-03-14	5.06	5.06	5.01	5.01	5000
2003-03-17	5.01	5.11	5.01	5.11	9000
2003-03-18	5.11	5.11	5.07	5.07	10500
2003-03-19	5.07	5.08	5.05	5.08	6000
2003-03-20	5.14	5.16	5.12	5.14	10500
2003-03-21	5.15	5.16	5.15	5.16	4000
2003-03-24	5.28	5.37	5.28	5.32	25000
2003-03-25	5.14	5.17	5.14	5.17	5000
2003-03-26	5.30	5.33	5.30	5.31	6500
2003-03-27	5.34	5.40	5.32	5.40	20000
2003-03-28	5.35	5.41	5.35	5.39	13500
2003-03-31	5.20	5.27	5.16	5.25	33500
2003-04-01	5.20	5.20	5.17	5.17	1000
2003-04-02	5.10	5.10	5.08	5.10	5500
2003-04-03	4.92	4.96	4.91	4.91	12000
2003-04-04	4.56	4.64	4.52	4.54	32000
2003-04-07	4.48	4.49	4.45	4.47	17000
2003-04-08	4.52	4.56	4.52	4.56	9000
2003-04-09	4.56	4.56	4.53	4.53	6500
2003-04-10	4.37	4.38	4.36	4.36	20000
2003-04-11	4.16	4.20	4.14	4.14	11000
2003-04-14	4.27	4.28	4.24	4.28	101000
2003-04-15	4.38	4.44	4.38	4.44	69500
2003-04-16	4.40	4.40	4.40	4.40	500
2003-04-17	4.40	4.40	4.36	4.36	3500
2003-04-21	4.50	4.57	4.50	4.56	24000
2003-04-22	4.25	4.25	4.25	4.25	2500
2003-04-23	4.36	4.42	4.36	4.40	26500
2003-04-24	4.41	4.43	4.41	4.41	3500
2003-04-25	4.30	4.30	4.26	4.28	12500
2003-04-28	4.30	4.32	4.30	4.32	3500
2003-04-29	4.34	4.39	4.34	4.39	14500
2003-04-30	4.52	4.56	4.50	4.56	13000
2003-05-01	4.70	4.70	4.63	4.65	9000
2003-05-02	4.63	4.65	4.62	4.65	7500
2003-05-05	4.70	4.70	4.68	4.68	6000
2003-05-06	4.83	4.84	4.83	4.84	5000
2003-05-07	4.95	4.99	4.95	4.99	5500
2003-05-08	4.96	4.99	4.96	4.97	8000
2003-05-09	4.98	5.03	4.97	5.03	10000
2003-05-12	5.00	5.04	5.00	5.04	6500
2003-05-13	4.90	4.93	4.90	4.92	7500
2003-05-14	4.95	4.96	4.92	4.92	3500
2003-05-15	4.82	4.84	4.82	4.82	5000
2003-05-16	4.80	4.80	4.76	4.76	6500
2003-05-19	4.70	4.70	4.66	4.66	7500
2003-05-20	4.64	4.64	4.60	4.60	12000
2003-05-21	4.55	4.57	4.55	4.57	2000
2003-05-22	4.50	4.53	4.50	4.53	2500
2003-05-23	4.63	4.65	4.63	4.65	4000
2003-05-27	4.63	4.64	4.62	4.63	2000
2003-05-28	4.66	4.72	4.66	4.72	8000
2003-05-29	4.74	4.76	4.74	4.76	6500
2003-05-30	4.77	4.82	4.77	4.82	9500
2003-06-02	4.82	4.82	4.74	4.75	15000
2003-06-03	4.82	4.88	4.80	4.88	43000
2003-06-04	4.86	4.90	4.86	4.90	8000
2003-06-05	4.98	5.02	4.92	4.97	124000
2003-06-06	5.20	5.22	5.10	5.18	98500
2003-06-09	5.17	5.20	5.16	5.20	16500
2003-06-10	5.24	5.28	5.24	5.27	8000
2003-06-11	5.26	5.28	5.26	5.26	8000
2003-06-12	5.28	5.34	5.28	5.28	18000
2003-06-13	5.52	5.52	5.51	5.51	1000
2003-06-16	5.40	5.54	5.40	5.52	29000
2003-06-18	5.61	5.69	5.61	5.69	8000
2003-06-19	5.75	5.78	5.74	5.78	5000
2003-06-20	5.78	5.84	5.75	5.80	59000
2003-06-23	5.75	5.77	5.74	5.77	13500
2003-06-24	5.64	5.67	5.63	5.67	5500
2003-06-25	5.64	5.64	5.62	5.62	1000
2003-06-26	5.38	5.40	5.36	5.40	10500
2003-06-27	5.56	5.57	5.55	5.55	2500
2003-06-30	5.57	5.65	5.57	5.60	35500
2003-07-01	5.68	5.68	5.67	5.67	3500
2003-07-02	6.06	6.23	6.06	6.17	22000
2003-07-03	6.44	6.44	6.32	6.32	48500
2003-07-07	6.42	6.43	6.25	6.36	168500
2003-07-08	6.44	6.44	6.37	6.41	60500
2003-07-09	6.40	6.42	6.40	6.42	22500
2003-07-10	6.28	6.28	6.15	6.17	24000
2003-07-11	6.11	6.11	6.08	6.09	4000
2003-07-14	6.06	6.09	6.06	6.08	2500
2003-07-15	6.07	6.07	6.05	6.05	4500
2003-07-16	5.95	5.95	5.91	5.92	5000
2003-07-17	5.72	5.83	5.72	5.82	31500
2003-07-18	5.82	5.84	5.82	5.84	2000
2003-07-21	5.78	5.78	5.71	5.71	10500
2003-07-22	5.72	5.72	5.72	5.72	1000
2003-07-23	5.74	5.98	5.74	5.90	17000
2003-07-24	6.12	6.14	6.10	6.14	7000
2003-07-25	6.12	6.15	6.12	6.15	3000
2003-07-28	6.15	6.16	6.14	6.14	4000
2003-07-29	6.18	6.18	6.18	6.18	500
2003-07-30	6.22	6.22	6.20	6.20	2000
2003-07-31	6.22	6.25	6.22	6.23	4500
2003-08-01	6.35	6.41	6.35	6.41	8500
2003-08-04	6.25	6.26	6.23	6.24	5000
2003-08-05	6.12	6.12	6.10	6.11	4500
2003-08-06	6.10	6.10	6.01	6.01	17500
2003-08-07	5.88	5.92	5.85	5.88	27500
2003-08-08	5.86	5.86	5.83	5.83	8000
2003-08-11	6.02	6.07	6.02	6.02	12000
2003-08-12	6.08	6.09	6.05	6.05	7000
2003-08-13	6.36	6.38	6.36	6.38	2000
2003-08-14	6.37	6.40	6.36	6.40	3500
2003-08-15	6.42	6.42	6.42	6.42	500
2003-08-18	6.78	6.81	6.77	6.81	13000
2003-08-19	6.82	6.84	6.81	6.83	23000
2003-08-20	7.18	7.30	7.17	7.17	79000
2003-08-21	7.11	7.12	7.08	7.10	72500
2003-08-22	6.84	6.84	6.78	6.78	12000
2003-08-25	6.88	6.88	6.86	6.86	5500
2003-08-26	6.80	6.80	6.76	6.76	10500
2003-08-27	6.68	6.72	6.68	6.68	13000
2003-08-28	6.48	6.50	6.48	6.50	1500
2003-08-29	6.64	6.74	6.64	6.70	18000
2003-09-02	7.08	7.16	7.08	7.16	14000
2003-09-03	7.18	7.18	7.18	7.18	1000
2003-09-04	7.52	7.54	7.52	7.54	4000
2003-09-05	7.26	7.35	7.26	7.30	53000
2003-09-08	7.20	7.20	7.17	7.17	4000
2003-09-09	7.40	7.46	7.40	7.40	30500
2003-09-10	7.20	7.22	7.18	7.18	10500
2003-09-11	7.02	7.02	6.97	6.99	7000
2003-09-12	6.98	7.01	6.98	6.99	6000
2003-09-15	7.06	7.06	7.00	7.00	147000
2003-09-16	7.12	7.18	7.12	7.18	6000
2003-09-17	7.38	7.41	7.38	7.41	3000
2003-09-18	7.49	7.55	7.49	7.54	7500
2003-09-19	7.62	7.69	7.62	7.69	10500
2003-09-22	7.71	7.80	7.71	7.79	15000
2003-09-23	7.81	7.85	7.78	7.78	19000
2003-09-24	7.88	7.95	7.88	7.91	11000
2003-09-25	7.85	7.85	7.84	7.85	3000
2003-09-26	7.72	7.81	7.72	7.75	19500
2003-09-29	7.79	7.80	7.79	7.80	1000
2003-09-30	7.92	7.94	7.92	7.92	3000
2003-10-01	8.06	8.17	8.06	8.17	10500
2003-10-02	8.44	8.58	8.42	8.56	27500
2003-10-03	8.60	8.66	8.60	8.63	95500
2003-10-06	8.59	8.70	8.59	8.67	9500
2003-10-07	8.86	8.92	8.86	8.92	5500
2003-10-08	8.88	8.93	8.86	8.93	17000
2003-10-09	9.03	9.07	9.03	9.07	5000
2003-10-10	8.94	9.00	8.94	8.95	12500
2003-10-13	8.96	8.99	8.96	8.98	3500
2003-10-14	9.04	9.06	9.03	9.06	6500
2003-10-15	8.81	8.88	8.81	8.88	12500
2003-10-16	8.67	8.71	8.64	8.64	30000
2003-10-17	8.77	8.83	8.77	8.80	19500
2003-10-20	8.68	8.74	8.68	8.69	8500
2003-10-21	8.62	8.64	8.62	8.63	5500
2003-10-22	8.16	8.16	8.11	8.11	21000
2003-10-23	7.86	7.93	7.86	7.93	9500
2003-10-24	7.97	8.00	7.97	8.00	2500
2003-10-27	8.26	8.30	8.26	8.30	4500
2003-10-28	8.78	8.96	8.78	8.92	36000
2003-10-29	8.76	8.77	8.68	8.68	15500
2003-10-30	8.76	8.82	8.76	8.82	6500
2003-10-31	8.56	8.69	8.56	8.61	37000
2003-11-03	8.50	8.60	8.50	8.60	9000
2003-11-04	8.31	8.31	8.12	8.19	23500
2003-11-05	8.20	8.20	8.12	8.14	11500
2003-11-06	7.97	7.97	7.83	7.93	52000
2003-11-07	7.95	7.95	7.89	7.92	23000
2003-11-10	8.03	8.05	7.98	7.98	31000
2003-11-11	7.60	7.60	7.60	7.60	45500
2003-11-12	7.70	7.74	7.68	7.72	30000
2003-11-13	7.74	7.76	7.63	7.67	24500
2003-11-14	7.66	7.68	7.63	7.65	17000
2003-11-17	7.48	7.48	7.48	7.48	52000
2003-11-18	7.40	7.40	7.30	7.31	17000
2003-11-19	7.22	7.23	7.12	7.15	83000
2003-11-20	7.20	7.20	7.13	7.13	14500
2003-11-21	7.10	7.10	7.00	7.00	17500
2003-11-24	7.08	7.12	7.07	7.12	25000
2003-11-25	7.14	7.14	7.01	7.12	20500
2003-11-26	7.34	7.36	7.30	7.36	33500
2003-11-28	7.32	7.32	7.28	7.28	6000
2003-12-01	7.54	7.60	7.47	7.56	41000
2003-12-02	7.62	7.62	7.56	7.58	17000
2003-12-03	7.77	7.80	7.72	7.78	26500
2003-12-04	7.78	7.78	7.69	7.74	33500
2003-12-05	7.71	7.71	7.66	7.66	12500
2003-12-08	7.45	7.45	7.37	7.42	14500
2003-12-09	7.44	7.44	7.35	7.35	12000
2003-12-10	7.10	7.17	7.10	7.15	22500
2003-12-11	7.22	7.28	7.20	7.28	21500
2003-12-12	7.60	7.65	7.60	7.64	16000
2003-12-15	7.85	7.92	7.78	7.90	33500
2003-12-16	7.72	7.72	7.69	7.72	6500
2003-12-17	7.70	7.70	7.60	7.66	18000
2003-12-18	7.70	7.74	7.70	7.72	12500
2003-12-19	7.87	7.87	7.78	7.78	10000
2003-12-22	7.87	7.87	7.84	7.86	5000
2003-12-23	7.90	7.91	7.88	7.89	4000
2003-12-24	7.78	7.84	7.78	7.80	10000
2003-12-26	7.88	7.88	7.86	7.88	4000
2003-12-29	8.00	8.03	7.99	8.03	21500
2003-12-30	8.23	8.23	8.20	8.20	3000
2003-12-31	8.17	8.19	8.16	8.16	7500
2004-01-02	8.17	8.43	8.17	8.39	41000
2004-01-05	8.38	8.42	8.38	8.42	11500
2004-01-06	8.33	8.38	8.32	8.38	4000
2004-01-07	8.48	8.48	8.40	8.43	2500
2004-01-08	8.50	8.50	8.48	8.50	47500
2004-01-09	8.62	8.62	8.59	8.60	10500
2004-01-12	8.69	8.69	8.64	8.64	6500
2004-01-13	8.68	8.69	8.67	8.69	5500
2004-01-14	8.68	8.70	8.68	8.68	4500
2004-01-15	8.66	8.67	8.63	8.65	10500
2004-01-16	8.68	8.71	8.68	8.68	9500
2004-01-20	8.68	8.68	8.60	8.60	16500
2004-01-21	8.50	8.50	8.48	8.48	7000
2004-01-22	8.45	8.47	8.42	8.46	26000
2004-01-23	8.48	8.48	8.43	8.44	15000
2004-01-26	8.40	8.41	8.37	8.40	7500
2004-01-27	8.54	8.54	8.50	8.50	4000
2004-01-28	8.70	8.70	8.69	8.69	2500
2004-01-29	8.66	8.73	8.66	8.73	6000
2004-01-30	8.62	8.62	8.59	8.59	4500
2004-02-02	8.77	8.77	8.70	8.70	14000
2004-02-03	8.74	8.78	8.74	8.76	5000
2004-02-04	8.60	8.61	8.57	8.59	5000
2004-02-05	8.48	8.48	8.45	8.47	5000
2004-02-06	8.33	8.39	8.33	8.39	10500
2004-02-09	8.48	8.54	8.48	8.52	19000
2004-02-10	8.70	8.74	8.70	8.73	5000
2004-02-11	8.74	8.78	8.72	8.78	13500
2004-02-12	9.06	9.09	9.05	9.09	5000
2004-02-13	9.40	9.43	9.40	9.43	4500
2004-02-17	9.16	9.16	9.11	9.14	8500
2004-02-18	9.17	9.18	9.14	9.14	4500
2004-02-19	9.30	9.30	9.22	9.22	14000
2004-02-20	9.26	9.27	9.24	9.24	7000
2004-02-23	8.92	8.95	8.90	8.95	12000
2004-02-24	8.70	8.72	8.65	8.70	19000
2004-02-25	8.73	8.73	8.68	8.70	5000
2004-02-26	9.00	9.10	9.00	9.06	58000
2004-02-27	9.22	9.25	9.20	9.25	31000
2004-03-01	9.87	10.16	9.87	10.14	37500
2004-03-02	10.08	10.10	10.08	10.10	4500
2004-03-03	10.02	10.05	10.00	10.05	5000
2004-03-04	9.93	9.93	9.91	9.93	1500
2004-03-05	9.78	9.78	9.77	9.77	1000
2004-03-08	9.60	9.60	9.44	9.49	32500
2004-03-09	9.60	9.62	9.54	9.56	6500
2004-03-10	9.80	9.82	9.79	9.79	62000
2004-03-11	9.96	9.96	9.88	9.88	51500
2004-03-12	9.80	9.87	9.78	9.87	45500
2004-03-15	9.87	9.87	9.74	9.74	11500
2004-03-16	10.40	10.53	10.40	10.53	93000
2004-03-17	11.00	11.12	10.98	11.11	9500
2004-03-18	11.40	11.51	11.40	11.47	13500
2004-03-19	11.10	11.21	11.07	11.08	18500
2004-03-22	10.96	11.06	10.96	11.06	22500
2004-03-23	10.72	10.74	10.62	10.64	26000
2004-03-24	11.00	11.13	11.00	11.13	16500
2004-03-25	11.60	11.60	11.07	11.52	261000
2004-03-26	11.51	11.51	11.40	11.42	62000
2004-03-29	11.12	11.28	11.12	11.28	24000
2004-03-30	11.00	11.00	10.90	10.92	21000
2004-03-31	11.02	11.02	11.02	11.02	1500
2004-04-01	11.20	11.55	11.20	11.42	141000
2004-04-02	11.42	11.44	11.38	11.40	244500
2004-04-05	11.33	11.33	11.31	11.32	4500
2004-04-06	11.37	11.37	11.32	11.32	7500
2004-04-07	11.22	11.26	11.22	11.26	3000
2004-04-08	11.29	11.31	11.29	11.31	7000
2004-04-12	11.20	11.29	11.12	11.29	31500
2004-04-13	11.62	11.62	11.57	11.57	4500
2004-04-14	11.68	11.68	11.61	11.61	5500
2004-04-15	11.08	11.08	11.00	11.00	3000
2004-04-16	11.22	11.31	11.12	11.31	32500
2004-04-19	10.44	10.50	10.29	10.40	53000
2004-04-20	10.50	10.73	10.50	10.65	166000
2004-04-21	10.40	10.40	10.32	10.36	2500
2004-04-22	10.36	10.68	10.36	10.68	20000
2004-04-23	10.90	10.96	10.89	10.96	4000
2004-04-26	10.76	11.10	10.72	11.03	35500
2004-04-27	10.84	11.10	10.84	10.96	70500
2004-04-28	11.10	11.19	11.10	11.11	22000
2004-04-29	11.00	11.00	10.92	10.94	19000
2004-04-30	10.70	10.74	10.70	10.74	10000
2004-05-03	10.70	10.72	10.60	10.72	10000
2004-05-04	10.72	10.73	10.67	10.73	5000
2004-05-05	10.69	10.74	10.67	10.74	3000
2004-05-06	10.75	10.75	10.50	10.50	21000
2004-05-07	10.14	10.14	10.02	10.06	16500
2004-05-10	8.82	8.90	8.80	8.81	34000
2004-05-11	9.02	9.11	8.98	9.10	68500
2004-05-12	9.49	9.52	9.36	9.50	103500
2004-05-13	9.44	9.86	9.44	9.68	130000
2004-05-14	9.64	9.79	9.62	9.79	181000
2004-05-17	9.40	9.45	9.36	9.38	49500
2004-05-18	9.43	9.48	9.43	9.48	9000
2004-05-19	9.80	10.16	9.80	10.00	46500
2004-05-20	10.08	10.21	10.08	10.21	13500
2004-05-21	10.22	10.25	10.22	10.25	3000
2004-05-24	10.40	10.41	10.32	10.41	9500
2004-05-25	10.08	10.38	10.08	10.38	13000
2004-05-26	10.36	10.38	10.36	10.38	3000
2004-05-27	10.38	10.42	10.38	10.42	6500
2004-05-28	10.18	10.52	10.18	10.52	86000
2004-06-01	10.66	10.70	10.64	10.70	3000
2004-06-02	10.53	10.70	10.53	10.70	8500
2004-06-03	10.60	10.68	10.60	10.65	10500
2004-06-04	10.66	10.69	10.66	10.68	2000
2004-06-07	10.86	11.04	10.86	11.02	14500
2004-06-08	11.06	11.20	11.06	11.16	14500
2004-06-09	11.14	11.19	11.03	11.03	22000
2004-06-10	11.26	11.33	11.26	11.30	10500
2004-06-14	10.92	10.99	10.92	10.99	17000
2004-06-15	11.07	11.22	11.07	11.17	15500
2004-06-16	11.26	11.30	11.26	11.30	2000
2004-06-17	11.36	11.50	11.36	11.50	9000
2004-06-18	11.40	11.43	11.40	11.43	5000
2004-06-21	11.50	11.57	11.50	11.50	20000
2004-06-22	11.54	11.54	11.50	11.50	4500
2004-06-23	11.22	11.25	11.22	11.25	3000
2004-06-24	11.23	11.27	11.18	11.18	8000
2004-06-25	11.30	11.32	11.25	11.32	13500
2004-06-28	11.46	11.48	11.43	11.45	15500
2004-06-29	11.65	11.68	11.63	11.63	9500
2004-06-30	11.49	11.49	11.46	11.46	4500
2004-07-01	11.49	11.50	11.42	11.45	22000
2004-07-02	11.11	11.18	11.10	11.18	14500
2004-07-06	10.80	10.80	10.76	10.77	4000
2004-07-07	10.80	10.81	10.80	10.81	18000
2004-07-08	10.83	10.90	10.83	10.90	5500
2004-07-09	10.88	10.88	10.85	10.88	17000
2004-07-12	11.02	11.08	10.96	11.06	14000
2004-07-13	11.06	11.06	11.01	11.06	10500
2004-07-14	11.16	11.25	11.14	11.19	5000
2004-07-15	11.18	11.27	11.18	11.22	8500
2004-07-16	11.36	11.42	11.36	11.40	9000
2004-07-19	11.54	11.54	11.48	11.50	21000
2004-07-20	11.24	11.31	11.20	11.31	8000
2004-07-21	11.26	11.26	11.10	11.10	16500
2004-07-22	10.92	10.92	10.78	10.89	17500
2004-07-23	10.74	10.74	10.62	10.62	10000
2004-07-26	10.60	10.65	10.58	10.61	13000
2004-07-27	10.56	10.60	10.55	10.60	6500
2004-07-28	10.59	10.59	10.53	10.56	14000
2004-07-29	10.42	10.54	10.42	10.50	18500
2004-07-30	10.79	10.90	10.75	10.75	56500
2004-08-02	10.90	10.95	10.88	10.88	18500
2004-08-03	10.89	10.98	10.89	10.92	80000
2004-08-04	10.74	10.74	10.66	10.73	17000
2004-08-05	10.66	10.68	10.57	10.59	17000
2004-08-06	10.58	10.66	10.58	10.65	13000
2004-08-09	10.44	10.48	10.44	10.47	8500
2004-08-10	10.46	10.56	10.46	10.54	10500
2004-08-11	10.62	10.62	10.54	10.57	42000
2004-08-12	10.54	10.57	10.51	10.52	5000
2004-08-13	10.20	10.21	10.13	10.21	32000
2004-08-16	9.98	10.10	9.96	10.10	29500
2004-08-17	9.90	10.00	9.85	9.98	24000
2004-08-18	10.06	10.14	10.02	10.14	11000
2004-08-19	10.11	10.14	10.08	10.12	6500
2004-08-20	10.24	10.36	10.24	10.36	11500
2004-08-23	10.28	10.28	10.22	10.23	8500
2004-08-24	10.25	10.32	10.22	10.24	12000
2004-08-25	10.52	10.58	10.47	10.58	16500
2004-08-26	10.61	10.63	10.56	10.56	5000
2004-08-27	10.56	10.62	10.54	10.57	10000
2004-08-30	10.56	10.56	10.43	10.44	14000
2004-08-31	10.30	10.30	10.19	10.26	17000
2004-09-01	10.24	10.24	10.20	10.23	10500
2004-09-02	10.22	10.29	10.18	10.29	11500
2004-09-03	10.04	10.10	10.00	10.01	16500
2004-09-07	10.30	10.38	10.30	10.33	6000
2004-09-08	10.58	10.65	10.58	10.65	7500
2004-09-09	10.62	10.66	10.62	10.65	60500
2004-09-10	10.47	10.60	10.47	10.53	49000
2004-09-13	10.61	10.64	10.59	10.64	5000
2004-09-14	10.79	10.84	10.77	10.84	18000
2004-09-15	10.84	10.84	10.74	10.74	5000
2004-09-16	10.66	10.72	10.66	10.67	17000
2004-09-17	10.63	10.70	10.63	10.68	15000
2004-09-20	10.65	10.68	10.63	10.67	5500
2004-09-21	10.69	10.75	10.63	10.66	17000
2004-09-22	10.47	10.50	10.44	10.45	4500
2004-09-23	10.40	10.43	10.26	10.33	33000
2004-09-24	10.43	10.46	10.40	10.46	3500
2004-09-27	10.35	10.40	10.34	10.34	12500
2004-09-28	10.28	10.37	10.28	10.30	15000
2004-09-29	10.10	10.14	10.08	10.14	7000
2004-09-30	10.22	10.25	10.18	10.18	7000
2004-10-01	10.48	10.55	10.48	10.51	51500
2004-10-04	10.62	10.65	10.59	10.65	9500
2004-10-05	10.84	10.92	10.82	10.82	6000
2004-10-06	10.80	10.84	10.78	10.84	18000
2004-10-07	10.80	10.82	10.75	10.75	22000
2004-10-08	10.73	10.77	10.73	10.74	5500
2004-10-11	10.75	10.85	10.75	10.85	17500
2004-10-12	10.70	10.70	10.67	10.69	12000
2004-10-13	10.67	10.67	10.66	10.66	4500
2004-10-14	10.62	10.62	10.54	10.56	7000
2004-10-15	10.40	10.48	10.40	10.47	26500
2004-10-18	10.27	10.36	10.27	10.36	6500
2004-10-19	10.40	10.48	10.40	10.40	7000
2004-10-20	10.46	10.46	10.40	10.43	4500
2004-10-21	10.48	10.49	10.46	10.48	6500
2004-10-22	10.58	10.60	10.55	10.57	8500
2004-10-25	10.53	10.57	10.52	10.55	8500
2004-10-26	10.58	10.76	10.55	10.76	49500
2004-10-27	11.08	11.23	11.08	11.23	34500
2004-10-28	11.44	11.51	11.44	11.51	10500
2004-10-29	11.70	11.70	11.66	11.68	17000
2004-11-01	11.56	11.58	11.51	11.55	28000
2004-11-02	11.68	11.74	11.67	11.69	20000
2004-11-03	11.72	11.87	11.72	11.87	9500
2004-11-04	11.85	12.05	11.85	12.05	9500
2004-11-05	11.90	11.95	11.90	11.95	6000
2004-11-08	11.78	11.84	11.78	11.81	6000
2004-11-09	11.74	11.80	11.73	11.77	8500
2004-11-10	11.80	11.86	11.78	11.78	4500
2004-11-11	11.74	11.77	11.67	11.77	6500
2004-11-12	11.97	12.03	11.97	11.99	8500
2004-11-15	12.36	12.44	12.36	12.43	13000
2004-11-16	12.58	12.63	12.55	12.62	7500
2004-11-17	12.46	12.65	12.44	12.64	19000
2004-11-18	12.80	12.89	12.80	12.80	19000
2004-11-19	12.56	12.68	12.56	12.56	22000
2004-11-22	12.34	12.42	12.34	12.42	7500
2004-11-23	12.38	12.42	12.38	12.42	7500
2004-11-24	12.46	12.50	12.43	12.43	16000
2004-11-26	12.50	12.54	12.50	12.54	11500
2004-11-29	12.82	12.86	12.79	12.86	9500
2004-11-30	12.82	12.84	12.75	12.75	10500
2004-12-01	12.86	13.00	12.86	13.00	24000
2004-12-02	13.20	13.23	13.19	13.22	9000
2004-12-03	13.22	13.23	13.20	13.23	3500
2004-12-06	12.97	12.97	12.86	12.88	13000
2004-12-07	12.70	12.71	12.64	12.65	8000
2004-12-08	12.54	12.54	12.52	12.54	2500
2004-12-09	12.34	12.34	12.30	12.30	11500
2004-12-10	12.24	12.47	12.24	12.47	15500
2004-12-13	12.40	12.53	12.40	12.53	13000
2004-12-14	12.60	12.64	12.56	12.62	13500
2004-12-15	12.62	12.63	12.60	12.63	4000
2004-12-16	12.66	12.68	12.60	12.61	24500
2004-12-17	12.70	12.74	12.70	12.74	3000
2004-12-20	12.70	12.72	12.70	12.72	9500
2004-12-21	12.68	12.79	12.67	12.79	18500
2004-12-22	13.16	13.40	13.15	13.40	55500
2004-12-23	13.32	13.38	13.29	13.38	30500
2004-12-27	13.40	13.49	13.40	13.49	8000
2004-12-28	13.44	13.50	13.44	13.46	12500
2004-12-29	13.36	13.44	13.35	13.40	16500
2004-12-30	13.39	13.52	13.39	13.44	12000
2004-12-31	13.58	13.72	13.58	13.72	17000
2005-01-03	13.62	13.63	13.56	13.63	6000
2005-01-04	13.52	13.56	13.50	13.51	44000
2005-01-05	13.04	13.07	13.00	13.04	12500
2005-01-06	12.88	13.00	12.88	13.00	8000
2005-01-07	12.90	13.06	12.88	12.92	26000
2005-01-10	12.95	13.04	12.95	13.04	7000
2005-01-11	13.12	13.32	13.12	13.32	12500
2005-01-12	13.02	13.19	13.02	13.16	10500
2005-01-13	13.20	13.25	13.15	13.22	14500
2005-01-14	13.26	13.37	13.25	13.33	22000
2005-01-18	13.60	13.74	13.60	13.73	9000
2005-01-19	13.50	13.52	13.48	13.50	34000
2005-01-20	13.28	13.33	13.28	13.32	15500
2005-01-21	13.22	13.44	13.22	13.44	190000
2005-01-24	13.34	13.47	13.34	13.41	142000
2005-01-25	13.19	13.28	13.19	13.28	10500
2005-01-26	13.37	13.54	13.35	13.49	19500
2005-01-27	13.49	13.52	13.48	13.52	40000
2005-01-28	13.30	13.31	13.28	13.29	20500
2005-01-31	13.29	13.38	13.29	13.32	27000
2005-02-01	13.29	13.49	13.28	13.43	16500
2005-02-02	13.20	13.22	13.18	13.18	26500
2005-02-03	13.06	13.08	12.94	13.03	32500
2005-02-04	13.05	13.40	13.05	13.28	54500
2005-02-07	13.28	13.29	13.16	13.24	38000
2005-02-08	12.90	13.05	12.90	13.05	140500
2005-02-09	12.86	12.90	12.86	12.88	57000
2005-02-10	12.68	12.83	12.68	12.83	35500
2005-02-11	12.84	13.03	12.84	12.99	120500
2005-02-14	12.81	12.82	12.80	12.80	32500
2005-02-15	12.76	12.88	12.76	12.81	33500
2005-02-16	12.81	12.81	12.72	12.78	44500
2005-02-17	12.40	12.48	12.30	12.34	53500
2005-02-18	12.50	12.52	12.50	12.50	20000
2005-02-22	12.88	12.88	12.84	12.87	68500
2005-02-23	12.80	12.82	12.67	12.72	26500
2005-02-24	12.82	12.86	12.82	12.86	7500
2005-02-25	12.90	13.03	12.88	13.03	28000
2005-02-28	13.05	13.05	13.03	13.05	6000
2005-03-01	13.14	13.30	13.14	13.30	16000
2005-03-02	13.52	13.52	13.50	13.50	18000
2005-03-03	13.80	13.91	13.80	13.90	22500
2005-03-04	13.85	14.14	13.85	14.14	13000
2005-03-07	13.75	13.87	13.75	13.87	15500
2005-03-08	13.55	13.64	13.55	13.64	6000
2005-03-09	14.00	14.10	14.00	14.08	6000
2005-03-10	13.98	14.12	13.96	14.12	22000
2005-03-11	14.16	14.36	14.16	14.35	24000
2005-03-14	14.02	14.14	14.02	14.12	18000
2005-03-15	14.16	14.21	14.12	14.12	15000
2005-03-16	14.12	14.12	14.06	14.11	9000
2005-03-17	14.11	14.20	14.06	14.17	21500
2005-03-18	14.14	14.15	14.10	14.11	7500
2005-03-21	14.06	14.12	14.04	14.06	34000
2005-03-22	13.82	13.87	13.75	13.84	83000
2005-03-23	13.72	13.80	13.71	13.80	34500
2005-03-24	13.60	13.68	13.60	13.60	50000
2005-03-28	13.34	13.38	13.33	13.33	6000
2005-03-29	13.10	13.18	13.06	13.06	17000
2005-03-30	13.02	13.14	13.02	13.08	15000
2005-03-31	12.82	12.91	12.82	12.85	94000
2005-04-01	13.24	13.44	13.24	13.31	137000
2005-04-04	13.50	13.57	13.47	13.47	12500
2005-04-05	13.40	13.43	13.35	13.36	10000
2005-04-06	13.31	13.38	13.31	13.31	9500
2005-04-07	13.46	13.53	13.44	13.53	6000
2005-04-08	13.54	13.70	13.54	13.64	38500
2005-04-11	13.67	13.76	13.67	13.76	8000
2005-04-12	13.76	13.76	13.72	13.75	27500
2005-04-13	13.54	13.60	13.53	13.56	16000
2005-04-14	13.38	13.48	13.38	13.47	18500
2005-04-15	13.26	13.45	13.26	13.41	28500
2005-04-18	12.94	13.02	12.94	12.98	10000
2005-04-19	13.10	13.17	13.04	13.17	53500
2005-04-20	13.00	13.01	12.92	12.95	34500
2005-04-21	12.66	12.90	12.62	12.90	31000
2005-04-22	12.92	12.99	12.92	12.98	16500
2005-04-25	12.80	12.90	12.80	12.90	26000
2005-04-26	12.91	13.16	12.91	13.10	122500
2005-04-27	13.49	13.62	13.47	13.47	38000
2005-04-28	13.49	13.54	13.43	13.51	21000
2005-04-29	13.55	13.59	13.49	13.58	11000
2005-05-02	13.88	13.96	13.86	13.92	18000
2005-05-03	13.96	14.02	13.96	14.02	16000
2005-05-04	14.00	14.13	14.00	14.13	16500
2005-05-05	14.09	14.22	14.09	14.20	15000
2005-05-06	14.25	14.32	14.21	14.32	12500
2005-05-09	14.12	14.24	14.11	14.20	17000
2005-05-10	14.12	14.16	14.11	14.12	9000
2005-05-11	14.12	14.16	14.12	14.12	5000
2005-05-12	14.10	14.16	14.02	14.02	18500
2005-05-13	14.14	14.20	14.11	14.14	6500
2005-05-16	14.16	14.32	14.16	14.30	9500
2005-05-17	13.80	13.91	13.80	13.89	5500
2005-05-18	13.76	13.89	13.76	13.88	17500
2005-05-19	14.10	14.12	14.04	14.04	28500
2005-05-20	13.90	14.04	13.76	13.97	38500
2005-05-23	14.02	14.17	13.94	14.14	23500
2005-05-24	14.43	14.52	14.27	14.31	35500
2005-05-25	14.32	14.47	14.32	14.38	24500
2005-05-26	14.26	14.40	14.26	14.40	11000
2005-05-27	14.15	14.26	14.13	14.26	12000
2005-05-31	14.44	14.63	14.44	14.54	65500
2005-06-01	14.59	14.76	14.59	14.68	26500
2005-06-02	14.64	14.68	14.60	14.62	22000
2005-06-03	14.60	14.60	14.53	14.53	16000
2005-06-06	14.53	14.60	14.53	14.54	12500
2005-06-07	14.73	14.90	14.69	14.84	35500
2005-06-08	14.87	14.95	14.87	14.92	42500
2005-06-09	14.72	14.75	14.69	14.74	28000
2005-06-10	14.76	14.76	14.63	14.63	29000
2005-06-13	14.42	14.49	14.40	14.40	16500
2005-06-14	14.38	14.44	14.37	14.37	22500
2005-06-15	14.50	14.53	14.46	14.50	26000
2005-06-16	14.52	14.58	14.48	14.50	20000
2005-06-17	14.80	14.92	14.80	14.91	32000
2005-06-20	14.90	14.92	14.84	14.92	54500
2005-06-21	14.95	15.18	14.95	15.14	47000
2005-06-22	15.18	15.30	15.16	15.20	23000
2005-06-23	15.10	15.19	15.10	15.14	16500
2005-06-24	15.20	15.36	15.05	15.36	37000
2005-06-27	15.10	15.14	15.07	15.12	27000
2005-06-28	15.02	15.14	15.02	15.12	39000
2005-06-29	15.12	15.21	15.11	15.18	15500
2005-06-30	15.05	15.18	15.05	15.05	51000
2005-07-01	15.00	15.00	14.92	14.95	18000
2005-07-05	14.92	14.98	14.89	14.98	16000
2005-07-06	14.90	14.90	14.78	14.86	60500
2005-07-07	14.60	14.64	14.60	14.64	29500
2005-07-08	14.60	14.78	14.60	14.77	9500
2005-07-11	14.70	14.73	14.62	14.65	24500
2005-07-12	14.60	14.64	14.58	14.60	8500
2005-07-13	14.63	14.70	14.60	14.66	6000
2005-07-14	14.90	14.95	14.89	14.89	9500
2005-07-15	15.02	15.05	15.02	15.03	9500
2005-07-18	14.95	15.12	14.95	15.12	20500
2005-07-19	15.04	15.09	15.04	15.04	7000
2005-07-20	15.00	15.07	15.00	15.04	6500
2005-07-21	15.12	15.21	15.12	15.21	8500
2005-07-22	15.14	15.22	15.14	15.17	5500
2005-07-25	15.06	15.07	15.04	15.07	1500
2005-07-26	14.80	14.97	14.78	14.97	135000
2005-07-27	14.80	14.88	14.80	14.83	23500
2005-07-28	14.80	14.94	14.76	14.94	8500
2005-07-29	14.80	15.06	14.80	14.93	46500
2005-08-01	15.25	15.38	15.25	15.34	15000
2005-08-02	15.54	15.72	15.54	15.69	26500
2005-08-03	15.52	15.60	15.48	15.55	24000
2005-08-04	15.20	15.28	15.20	15.20	22500
2005-08-05	15.12	15.17	15.00	15.00	16000
2005-08-08	15.14	15.28	15.14	15.20	17500
2005-08-09	15.37	15.49	15.36	15.41	28500
2005-08-10	15.96	16.04	15.96	16.04	11500
2005-08-11	16.70	16.86	16.69	16.80	37500
2005-08-12	17.14	17.26	17.14	17.26	27500
2005-08-15	16.88	16.95	16.87	16.95	34500
2005-08-16	16.95	17.02	16.91	16.95	57500
2005-08-17	17.00	17.02	17.00	17.02	15000
2005-08-18	17.02	17.13	16.99	17.13	23000
2005-08-19	16.80	16.84	16.78	16.79	15000
2005-08-22	17.18	17.30	17.18	17.24	21000
2005-08-23	17.32	17.44	17.18	17.25	49500
2005-08-24	16.96	16.99	16.87	16.87	14000
2005-08-25	16.60	16.68	16.59	16.66	15000
2005-08-26	16.66	16.66	16.48	16.60	30500
2005-08-29	16.37	16.46	16.36	16.42	8000
2005-08-30	16.46	16.46	16.40	16.40	20000
2005-08-31	16.36	16.50	16.36	16.50	31000
2005-09-01	16.80	16.86	16.80	16.85	29500
2005-09-02	17.00	17.07	16.92	16.98	18500
2005-09-06	17.02	17.16	17.02	17.14	15500
2005-09-07	16.80	16.83	16.74	16.78	34500
2005-09-08	16.70	16.80	16.70	16.75	38500
2005-09-09	16.80	17.02	16.80	17.02	18000
2005-09-12	17.20	17.26	17.19	17.24	20500
2005-09-13	17.30	17.45	17.30	17.43	16500
2005-09-14	17.34	17.36	17.28	17.29	31000
2005-09-15	17.50	17.77	17.48	17.74	69000
2005-09-16	17.60	17.83	17.60	17.78	29500
2005-09-19	17.60	17.65	17.51	17.59	35500
2005-09-20	18.16	18.37	18.10	18.24	56500
2005-09-21	17.90	17.95	17.84	17.89	27500
2005-09-22	17.69	17.70	17.60	17.68	29500
2005-09-23	17.56	17.68	17.56	17.65	19500
2005-09-26	17.80	17.91	17.80	17.87	31000
2005-09-27	17.80	17.94	17.80	17.94	15000
2005-09-28	17.92	18.15	17.92	18.05	62000
2005-09-29	18.40	18.42	18.38	18.42	6500
2005-09-30	18.12	18.23	18.10	18.12	43000
2005-10-03	18.00	18.01	17.82	17.82	9500
2005-10-04	18.14	18.28	18.09	18.25	26500
2005-10-05	17.95	17.95	17.74	17.77	20000
2005-10-06	17.00	17.01	16.84	16.85	30500
2005-10-07	17.16	17.23	17.15	17.21	9000
2005-10-10	17.20	17.20	17.17	17.19	7000
2005-10-11	17.66	17.78	17.60	17.60	49000
2005-10-12	17.95	18.01	17.95	18.00	21500
2005-10-13	18.15	18.17	18.12	18.17	15000
2005-10-14	18.10	18.16	18.05	18.09	20500
2005-10-17	17.68	17.80	17.68	17.75	22500
2005-10-18	17.40	17.50	17.40	17.42	29500
2005-10-19	17.15	17.30	17.15	17.30	16000
2005-10-20	17.40	17.40	17.33	17.33	15000
2005-10-21	17.32	17.32	17.24	17.27	25500
2005-10-24	17.20	17.36	17.20	17.30	27500
2005-10-25	17.60	17.66	17.52	17.52	24000
2005-10-26	17.75	18.14	17.75	18.08	53000
2005-10-27	18.25	18.48	18.25	18.35	53500
2005-10-28	18.30	18.37	18.27	18.30	35000
2005-10-31	18.53	18.95	18.53	18.80	82500
2005-11-01	19.12	19.49	19.12	19.46	58000
2005-11-02	19.20	19.46	19.20	19.43	39000
2005-11-03	19.30	19.65	19.29	19.65	31500
2005-11-04	21.20	22.20	21.20	21.90	70500
2005-11-07	21.00	21.00	20.43	20.65	76000
2005-11-08	20.16	22.37	20.16	22.27	84500
2005-11-09	22.08	22.10	21.62	22.10	39000
2005-11-10	21.80	21.80	21.50	21.52	31000
2005-11-11	23.00	23.36	23.00	23.11	25500
2005-11-14	22.30	22.42	22.30	22.42	18500
2005-11-15	22.14	22.26	22.00	22.07	101000
2005-11-16	22.10	22.18	22.03	22.18	19500
2005-11-17	22.64	22.90	22.63	22.80	71000
2005-11-18	22.75	22.96	22.50	22.75	153000
2005-11-21	22.75	22.88	22.66	22.74	105500
2005-11-22	22.50	22.60	22.11	22.40	47500
2005-11-23	22.60	22.84	22.55	22.78	51000
2005-11-25	21.90	21.97	21.70	21.93	17500
2005-11-28	21.93	22.34	21.93	22.22	227500
2005-11-29	22.19	22.19	22.00	22.01	53500
2005-11-30	21.80	21.86	21.50	21.51	40000
2005-12-01	21.50	22.06	21.50	22.02	37000
2005-12-02	22.40	22.40	22.17	22.27	27500
2005-12-05	23.55	23.55	23.28	23.50	65500
2005-12-06	22.92	23.20	22.91	23.16	54000
2005-12-07	23.15	23.25	22.90	22.99	48000
2005-12-08	22.32	22.60	22.17	22.18	107500
2005-12-09	22.92	23.28	22.92	23.17	25000
2005-12-12	23.44	23.80	23.41	23.80	37000
2005-12-13	23.90	24.15	23.80	24.15	29000
2005-12-14	24.45	24.70	24.32	24.60	65000
2005-12-15	24.34	24.36	24.06	24.16	27500
2005-12-16	23.90	24.15	23.83	24.00	13500
2005-12-19	24.20	24.28	24.10	24.11	19500
2005-12-20	24.60	24.80	24.45	24.71	31000
2005-12-21	25.40	25.74	25.31	25.69	65500
2005-12-22	25.69	26.12	25.62	26.02	29500
2005-12-23	26.05	26.27	26.05	26.24	30500
2005-12-27	26.40	26.60	26.15	26.22	64500
2005-12-28	25.82	26.00	25.80	25.97	87000
2005-12-29	26.05	26.13	25.70	25.80	45000
2005-12-30	25.75	25.75	25.40	25.46	30500
2006-01-03	25.60	26.40	25.60	26.40	66500
2006-01-04	26.40	26.73	26.24	26.65	60000
2006-01-05	26.65	26.72	26.36	26.46	42000
2006-01-06	27.06	27.49	26.92	27.20	46000
2006-01-09	27.46	27.61	27.29	27.54	28000
2006-01-10	26.60	26.63	26.40	26.58	133500
2006-01-11	26.18	26.25	26.00	26.15	58000
2006-01-12	25.83	25.84	25.35	25.40	92000
2006-01-13	25.55	25.62	25.44	25.59	21000
2006-01-17	23.90	24.43	23.87	24.41	209000
2006-01-18	23.30	23.62	22.84	23.25	305500
2006-01-19	24.40	25.11	24.40	25.11	116500
2006-01-20	25.35	25.65	24.80	24.80	54500
2006-01-23	24.42	24.43	24.10	24.32	77000
2006-01-24	24.50	24.86	24.45	24.84	69000
2006-01-25	24.90	24.99	24.71	24.84	27500
2006-01-26	24.70	25.24	24.70	25.20	58000
2006-01-27	25.36	25.80	25.33	25.55	59000
2006-01-30	25.42	25.80	25.40	25.62	46000
2006-01-31	25.80	26.13	25.80	26.05	42000
2006-02-01	25.40	25.65	25.37	25.40	66500
2006-02-02	25.32	25.33	24.95	25.04	62000
2006-02-03	25.26	25.41	25.06	25.10	122500
2006-02-06	25.40	25.53	25.08	25.50	65000
2006-02-07	26.40	26.96	26.34	26.60	78000
2006-02-08	25.88	26.12	25.60	26.07	49000
2006-02-09	26.10	26.52	26.09	26.32	82000
2006-02-10	26.46	26.53	26.24	26.41	49000
2006-02-13	25.50	25.55	25.30	25.44	69000
2006-02-14	25.48	25.80	25.48	25.50	456000
2006-02-15	25.30	25.43	25.12	25.18	51500
2006-02-16	25.32	25.64	25.24	25.56	79000
2006-02-17	24.20	24.40	23.88	24.36	119000
2006-02-21	23.96	24.06	23.72	24.04	53000
2006-02-22	24.30	24.90	24.29	24.69	78500
2006-02-23	25.70	25.90	25.61	25.65	56000
2006-02-24	26.70	26.74	26.40	26.55	53000
2006-02-27	27.10	27.19	26.95	27.04	65500
2006-02-28	26.90	27.00	26.45	26.50	67500
2006-03-01	26.80	27.32	26.80	27.32	52000
2006-03-02	27.20	27.31	27.09	27.24	41000
2006-03-03	26.90	27.22	26.85	27.12	79500
2006-03-06	26.76	26.78	26.45	26.58	46500
2006-03-07	26.61	26.65	26.47	26.57	38500
2006-03-08	26.22	26.41	26.09	26.41	38500
2006-03-09	27.00	27.16	27.00	27.04	26500
2006-03-10	27.14	27.51	27.06	27.51	43000
2006-03-13	28.40	28.85	28.40	28.64	38000
2006-03-14	28.53	29.20	28.52	29.20	86000
2006-03-15	28.70	28.75	28.60	28.60	53500
2006-03-16	27.60	27.92	27.60	27.65	63500
2006-03-17	29.00	29.09	28.90	29.07	30500
2006-03-20	29.30	29.40	29.10	29.25	51000
2006-03-21	29.30	29.30	28.80	28.80	41500
2006-03-22	28.82	29.11	28.70	29.11	30500
2006-03-23	29.15	29.18	28.80	28.93	26000
2006-03-24	28.80	29.10	28.79	29.05	21500
2006-03-27	29.08	29.21	28.81	29.12	36500
2006-03-28	29.50	29.72	29.15	29.17	57000
2006-03-29	29.60	30.20	29.60	30.10	52500
2006-03-30	30.70	31.00	30.69	31.00	28500
2006-03-31	30.83	31.09	30.80	31.09	49500
2006-04-03	31.40	31.89	31.40	31.82	26500
2006-04-04	31.80	32.13	31.59	32.01	56000
2006-04-05	30.85	31.20	30.70	31.10	101500
2006-04-06	31.20	31.48	30.97	31.13	54500
2006-04-07	30.50	30.50	30.15	30.26	60500
2006-04-10	29.80	29.85	29.50	29.50	17500
2006-04-11	29.65	29.80	29.28	29.48	40000
2006-04-12	29.05	29.15	28.80	29.00	57500
2006-04-13	28.85	29.15	28.80	29.14	164000
2006-04-17	28.40	28.56	28.34	28.46	63500
2006-04-18	28.80	29.60	28.80	29.60	68500
2006-04-19	29.65	30.05	29.60	30.00	58000
2006-04-20	29.85	30.04	29.80	29.86	29500
2006-04-21	30.04	30.17	29.95	29.95	13500
2006-04-24	29.80	30.00	29.60	30.00	35000
2006-04-25	30.24	30.60	30.23	30.34	45000
2006-04-26	29.40	29.92	29.40	29.75	54500
2006-04-27	29.71	29.95	29.60	29.86	26500
2006-04-28	29.90	30.30	29.90	30.30	31000
2006-05-01	30.00	30.04	29.66	29.66	40500
2006-05-02	29.96	30.37	29.94	30.30	34500
2006-05-03	30.20	30.40	30.06	30.36	68000
2006-05-04	30.28	30.56	30.28	30.56	81000
2006-05-05	30.60	30.90	30.53	30.88	56000
2006-05-08	31.11	31.20	30.83	30.87	32000
2006-05-09	31.40	31.60	31.40	31.50	15500
2006-05-10	30.90	31.02	30.80	30.80	43500
2006-05-11	30.70	30.77	30.43	30.43	36000
2006-05-12	31.00	31.01	29.90	30.00	100000
2006-05-15	31.60	31.93	31.52	31.85	185500
2006-05-16	31.32	31.40	31.20	31.29	29000
2006-05-17	30.90	30.90	29.89	29.89	50000
2006-05-18	29.94	30.21	29.90	29.90	35000
2006-05-19	29.79	30.18	29.76	30.18	37500
2006-05-22	28.90	29.10	28.55	29.08	45000
2006-05-23	28.40	28.94	28.40	28.64	59500
2006-05-24	28.80	28.85	28.30	28.71	54000
2006-05-25	28.60	29.10	28.60	28.86	27500
2006-05-26	29.15	29.30	29.01	29.29	39500
2006-05-30	29.00	29.03	28.73	28.85	38000
2006-05-31	28.60	28.96	28.60	28.90	30000
2006-06-01	28.85	29.41	28.83	29.40	17500
2006-06-02	27.50	27.56	27.30	27.41	113000
2006-06-05	28.00	28.35	27.96	28.00	120000
2006-06-06	27.20	27.20	26.69	26.86	68000
2006-06-07	25.90	26.16	25.70	25.99	65000
2006-06-08	24.50	24.85	24.20	24.85	168000
2006-06-09	24.87	25.05	24.57	24.82	75500
2006-06-12	25.35	25.60	25.10	25.11	92500
2006-06-13	23.70	23.80	23.05	23.50	116500
2006-06-14	23.65	24.03	23.55	24.03	103500
2006-06-15	25.05	25.88	25.05	25.80	63000
2006-06-16	26.12	26.20	25.92	26.10	49000
2006-06-19	25.20	25.22	24.76	24.76	72000
2006-06-20	23.80	24.06	23.73	24.01	94500
2006-06-21	23.25	23.95	23.22	23.95	111500
2006-06-22	24.55	24.66	24.20	24.36	161000
2006-06-23	24.20	24.37	24.20	24.37	38000
2006-06-26	23.60	23.69	23.34	23.68	57500
2006-06-27	22.60	22.67	22.09	22.12	329000
2006-06-28	23.20	23.35	23.02	23.25	81500
2006-06-29	23.00	24.00	23.00	23.99	87000
2006-06-30	24.40	24.45	24.21	24.45	75000
2006-07-03	24.30	24.87	24.27	24.87	72500
2006-07-05	25.00	25.00	24.39	24.60	85000
2006-07-06	24.25	24.68	24.25	24.54	195000
2006-07-07	24.90	25.00	24.66	24.66	42500
2006-07-10	23.60	23.61	23.40	23.56	32000
2006-07-11	23.20	23.25	22.92	23.20	101000
2006-07-12	22.40	22.60	22.12	22.40	246500
2006-07-13	22.51	22.51	22.12	22.12	190500
2006-07-14	22.60	22.64	22.27	22.47	36000
2006-07-17	22.37	22.37	22.02	22.20	27000
2006-07-18	21.20	21.35	21.02	21.35	66500
2006-07-19	21.40	22.40	21.40	22.20	108000
2006-07-20	23.12	23.20	22.78	22.80	112500
2006-07-21	22.87	22.88	22.72	22.80	169500
2006-07-24	22.95	23.40	22.94	23.35	65000
2006-07-25	23.20	23.41	23.09	23.41	31000
2006-07-26	23.18	23.26	23.01	23.20	59500
2006-07-27	23.65	24.07	23.63	23.63	49000
2006-07-28	24.80	25.39	24.80	25.29	72000
2006-07-31	26.00	26.15	25.88	25.96	107000
2006-08-01	25.20	25.20	24.96	25.15	47000
2006-08-02	25.85	26.30	25.85	26.25	71500
2006-08-03	25.30	25.59	25.21	25.56	50500
2006-08-04	25.66	26.00	25.66	25.90	106000
2006-08-07	24.90	25.12	24.85	25.00	67000
2006-08-08	25.10	25.15	24.86	25.00	40500
2006-08-09	25.05	25.20	24.98	25.10	15500
2006-08-10	25.20	25.33	24.95	25.10	35500
2006-08-11	24.75	24.77	24.49	24.52	28000
2006-08-14	49.04	49.04	24.79	25.00	89500
2006-08-15	25.60	25.89	25.60	25.85	32500
2006-08-16	26.80	27.30	26.80	27.20	54000
2006-08-17	27.65	27.89	27.65	27.74	33000
2006-08-18	27.79	28.08	27.70	28.08	34000
2006-08-21	27.00	27.14	26.88	26.98	47000
2006-08-22	27.10	27.23	27.00	27.14	23000
2006-08-23	27.00	27.12	26.82	26.97	22000
2006-08-24	27.02	27.10	26.91	26.96	20500
2006-08-25	26.41	26.58	26.30	26.56	48000
2006-08-28	26.20	26.44	26.20	26.40	22000
2006-08-29	26.85	27.16	26.80	27.16	59000
2006-08-30	26.56	26.73	26.56	26.65	33500
2006-08-31	26.60	26.64	26.47	26.57	15500
2006-09-01	26.75	26.96	26.75	26.96	18500
2006-09-05	27.30	27.30	27.11	27.30	33500
2006-09-06	27.30	27.40	26.93	26.97	51000
2006-09-07	26.91	26.98	26.60	26.98	36000
2006-09-08	27.15	27.27	27.05	27.25	116500
2006-09-11	26.95	27.09	26.90	27.09	29500
2006-09-12	26.67	27.30	26.67	27.25	83500
2006-09-13	26.60	27.10	26.50	26.94	66500
2006-09-14	26.40	26.40	26.20	26.30	49500
2006-09-15	26.45	26.64	26.40	26.50	86000
2006-09-18	26.15	26.52	26.15	26.52	53000
2006-09-19	27.00	27.25	26.97	27.24	150000
2006-09-20	26.48	26.83	26.48	26.74	93500
2006-09-21	26.37	26.63	26.18	26.40	164500
2006-09-22	26.21	26.40	26.02	26.36	329000
2006-09-25	25.85	26.00	25.61	25.99	45000
2006-09-26	25.65	25.97	25.51	25.97	54000
2006-09-27	26.30	26.48	26.10	26.26	63500
2006-09-28	27.20	27.57	27.20	27.57	113000
2006-09-29	27.62	27.80	27.58	27.62	26000
2006-10-02	27.88	28.20	27.88	28.00	30000
2006-10-03	27.70	27.91	27.62	27.70	65000
2006-10-04	28.00	28.57	28.00	28.52	45000
2006-10-05	28.90	29.19	28.90	29.02	36500
2006-10-06	29.45	29.45	29.02	29.19	28500
2006-10-09	29.14	29.14	29.06	29.06	16500
2006-10-10	29.10	29.27	28.90	29.18	32000
2006-10-11	27.80	27.95	27.56	27.88	71000
2006-10-12	27.50	27.90	27.42	27.84	53500
2006-10-13	27.80	28.25	27.80	28.25	115000
2006-10-16	28.55	28.78	28.47	28.70	42500
2006-10-17	29.18	29.20	28.75	29.08	92000
2006-10-18	28.80	29.00	28.61	28.85	32500
2006-10-19	28.85	28.93	28.77	28.91	21500
2006-10-20	28.80	28.99	28.75	28.99	11500
2006-10-23	29.10	29.59	29.10	29.50	27500
2006-10-24	29.48	29.58	29.39	29.58	37500
2006-10-25	28.58	28.90	28.55	28.89	47500
2006-10-26	29.12	29.45	29.11	29.40	28000
2006-10-27	29.30	29.39	29.11	29.20	17000
2006-10-30	28.55	28.67	28.40	28.64	16000
2006-10-31	28.10	28.33	28.06	28.22	20500
2006-11-01	28.37	28.46	28.00	28.02	50000
2006-11-02	27.50	27.65	27.47	27.60	32000
2006-11-03	27.45	27.60	27.27	27.40	36000
2006-11-06	27.30	27.78	27.30	27.78	44000
2006-11-07	27.58	28.05	27.58	27.82	64500
2006-11-08	27.46	27.70	27.27	27.67	65000
2006-11-09	26.00	26.00	25.68	25.80	80500
2006-11-10	26.20	26.40	26.14	26.18	77000
2006-11-13	26.10	26.11	25.60	26.11	66000
2006-11-14	26.80	27.05	26.67	26.96	78000
2006-11-15	26.03	26.39	26.03	26.39	39000
2006-11-16	25.40	25.50	25.40	25.46	38000
2006-11-17	24.60	24.80	24.42	24.73	100000
2006-11-20	23.10	23.72	23.10	23.45	173000
2006-11-21	24.20	24.43	24.13	24.42	92000
2006-11-22	25.00	25.16	24.81	24.91	95500
2006-11-24	25.10	25.18	24.97	25.16	24000
2006-11-27	25.28	25.35	24.56	24.80	122500
2006-11-28	25.10	25.27	24.96	25.16	83000
2006-11-29	26.20	26.45	26.00	26.26	98000
2006-11-30	27.15	27.23	27.00	27.07	72500
2006-12-01	27.04	27.04	26.51	26.61	95000
2006-12-04	27.60	28.22	27.60	28.22	67000
2006-12-05	27.83	27.95	27.72	27.95	26500
2006-12-06	28.10	28.21	27.94	28.06	82500
2006-12-07	28.90	29.04	28.77	28.79	60500
2006-12-08	28.90	29.09	28.75	28.80	57500
2006-12-11	28.40	28.71	28.40	28.65	270000
2006-12-12	28.35	28.36	27.80	28.22	131000
2006-12-13	27.56	27.68	27.44	27.62	27500
2006-12-14	27.40	27.56	27.10	27.38	104500
2006-12-15	27.60	27.90	27.60	27.90	44500
2006-12-18	27.80	27.91	27.68	27.68	40500
2006-12-19	27.30	27.52	27.20	27.49	51000
2006-12-20	27.89	28.32	27.89	28.03	64500
2006-12-21	28.14	28.33	28.14	28.33	62500
2006-12-22	28.38	28.65	28.29	28.52	403500
2006-12-26	28.20	28.65	28.20	28.65	50000
2006-12-27	28.63	28.97	28.63	28.92	34500
2006-12-28	28.86	28.97	28.65	28.97	52500
2006-12-29	29.00	29.60	28.98	29.36	115000
2007-01-03	29.40	29.50	29.00	29.19	108500
2007-01-04	29.08	29.44	28.94	29.42	58500
2007-01-05	29.38	29.45	29.14	29.21	46000
2007-01-08	29.21	29.52	29.17	29.52	82000
2007-01-09	29.65	29.80	29.57	29.80	55500
2007-01-10	28.60	28.81	28.31	28.81	75000
2007-01-11	28.00	28.39	28.00	28.37	68000
2007-01-12	28.17	29.07	28.17	28.65	73500
2007-01-16	28.29	28.43	28.07	28.43	78000
2007-01-17	27.80	27.93	27.40	27.65	141000
2007-01-18	28.20	28.34	28.12	28.27	43500
2007-01-19	28.60	28.96	28.60	28.90	67000
2007-01-22	29.10	29.20	28.49	29.11	83000
2007-01-23	29.01	29.46	29.00	29.20	64500
2007-01-24	29.44	29.65	29.44	29.65	225500
2007-01-25	29.94	30.18	29.73	29.79	62500
2007-01-26	29.70	29.77	29.54	29.64	41500
2007-01-29	29.00	29.19	29.00	29.05	21500
2007-01-30	28.60	28.82	28.50	28.67	63000
2007-01-31	28.52	29.28	28.40	29.28	89000
2007-02-01	29.82	30.19	29.74	30.09	57500
2007-02-02	29.80	29.91	29.64	29.91	34500
2007-02-05	29.51	29.78	29.24	29.40	102000
2007-02-06	29.70	29.76	29.38	29.58	54000
2007-02-07	29.06	29.41	29.06	29.36	34500
2007-02-08	27.61	28.14	27.61	27.92	80500
2007-02-09	28.73	29.20	28.73	29.07	42000
2007-02-12	28.95	28.95	28.61	28.78	16500
2007-02-13	29.28	29.80	29.28	29.80	42000
2007-02-14	29.90	30.35	29.77	30.15	56500
2007-02-15	29.36	29.82	29.36	29.82	60500
2007-02-16	29.12	29.36	29.12	29.36	44000
2007-02-20	28.88	29.17	28.82	29.02	28000
2007-02-21	28.52	28.55	28.30	28.48	31000
2007-02-22	28.60	28.71	28.34	28.55	45000
2007-02-23	28.93	29.09	28.79	28.95	135000
2007-02-26	28.68	28.88	28.44	28.52	78265
2007-02-27	28.02	28.36	27.50	27.77	79000
2007-02-28	28.10	28.10	27.42	27.42	87000
2007-03-01	26.67	27.23	26.43	27.13	48500
2007-03-02	27.47	27.47	27.10	27.17	17500
2007-03-05	26.60	26.80	26.29	26.44	115500
2007-03-06	27.20	27.82	27.20	27.61	104500
2007-03-07	27.49	27.49	27.25	27.38	34000
2007-03-08	27.60	27.70	27.27	27.47	50000
2007-03-09	28.00	28.20	27.80	28.09	146000
2007-03-12	27.80	28.00	27.70	28.00	79000
2007-03-13	27.13	27.13	26.49	26.49	49000
2007-03-14	26.77	26.78	26.12	26.66	171500
2007-03-15	26.74	26.99	26.64	26.86	31000
2007-03-16	26.68	27.06	26.61	26.85	66000
2007-03-19	26.69	26.99	26.62	26.93	33000
2007-03-20	26.70	27.10	26.70	27.09	29500
2007-03-21	27.28	27.92	26.82	27.69	55500
2007-03-22	27.53	27.68	27.53	27.56	41500
2007-03-23	27.00	27.22	26.93	27.13	95000
2007-03-26	26.34	26.58	26.15	26.52	24000
2007-03-27	26.20	26.57	26.20	26.32	31000
2007-03-28	26.40	26.59	26.31	26.41	93500
2007-03-29	26.40	26.46	26.22	26.24	38500
2007-03-30	26.21	26.21	25.93	26.17	40000
2007-04-02	26.00	26.52	26.00	26.52	67000
2007-04-03	25.90	26.44	25.90	26.37	38000
2007-04-04	26.42	26.49	26.40	26.41	31000
2007-04-05	26.47	26.55	26.40	26.53	29000
2007-04-09	26.53	26.63	26.53	26.57	20500
2007-04-10	26.64	27.08	26.64	26.89	37000
2007-04-11	26.75	26.75	26.30	26.52	30500
2007-04-12	26.20	26.58	26.13	26.53	41500
2007-04-13	26.45	26.58	26.44	26.58	22000
2007-04-16	26.20	26.48	26.20	26.44	30000
2007-04-17	25.76	25.82	25.67	25.79	46000
2007-04-18	27.00	27.20	26.86	26.97	62500
2007-04-19	26.76	27.47	26.76	27.26	255000
2007-04-20	27.13	27.39	27.06	27.39	86000
2007-04-23	27.22	27.27	27.08	27.08	37500
2007-04-24	27.20	27.53	27.14	27.32	50500
2007-04-25	27.25	27.41	27.18	27.41	236000
2007-04-26	26.64	26.75	26.56	26.65	42500
2007-04-27	26.86	27.05	26.86	27.04	26500
2007-04-30	26.90	27.18	26.90	27.06	53500
2007-05-01	26.67	26.80	26.44	26.78	40000
2007-05-02	27.11	28.86	27.11	27.80	142000
2007-05-03	27.50	27.83	27.47	27.82	80500
2007-05-04	27.62	27.87	27.62	27.68	49000
2007-05-07	27.70	28.20	27.70	27.80	64500
2007-05-08	27.94	28.20	27.92	28.16	56000
2007-05-09	28.34	28.80	28.34	28.62	103000
2007-05-10	28.30	28.74	28.24	28.24	46000
2007-05-11	28.45	28.96	28.45	28.96	42000
2007-05-14	28.68	28.82	28.56	28.79	77000
2007-05-15	28.44	28.51	28.26	28.32	62000
2007-05-16	28.20	28.29	28.13	28.18	43000
2007-05-17	27.67	27.75	27.60	27.65	46500
2007-05-18	27.71	27.71	27.20	27.33	69000
2007-05-21	26.00	27.20	25.75	26.34	587500
2007-05-22	26.50	26.92	26.50	26.84	193000
2007-05-23	25.80	26.25	25.71	25.87	260500
2007-05-24	26.56	26.66	26.38	26.55	351000
2007-05-25	26.55	27.14	26.50	26.86	92500
2007-05-29	26.79	26.86	26.70	26.73	80000
2007-05-30	26.55	26.90	26.36	26.88	61000
2007-05-31	27.08	27.29	26.80	27.15	31500
2007-06-01	27.34	27.54	27.08	27.23	88500
2007-06-04	26.84	27.16	26.84	26.96	36000
2007-06-05	26.89	26.89	26.69	26.72	49000
2007-06-06	26.72	26.72	26.25	26.36	68000
2007-06-07	26.60	26.67	26.46	26.46	47000
2007-06-08	26.30	26.76	26.30	26.73	27500
2007-06-11	26.61	26.72	26.53	26.60	21000
2007-06-12	26.05	26.40	25.94	26.09	78000
2007-06-13	25.96	26.00	25.80	25.94	37000
2007-06-14	25.66	25.80	25.60	25.74	31500
2007-06-15	25.74	26.04	25.74	25.90	51000
2007-06-18	25.89	25.89	25.70	25.74	46000
2007-06-19	25.75	26.02	25.62	25.73	44000
2007-06-20	25.40	25.44	24.93	25.16	37500
2007-06-21	26.10	27.20	25.75	26.32	709000
2007-06-22	25.24	25.63	25.15	25.45	1112000
2007-06-25	25.48	25.75	25.20	25.28	144500
2007-06-26	26.16	26.60	26.05	26.31	1493000
2007-06-27	25.48	26.16	25.42	26.04	1032500
2007-06-28	26.01	27.40	26.01	26.33	511500
2007-06-29	26.34	27.23	26.34	26.65	616000
2007-07-02	27.10	27.34	27.05	27.33	186000
2007-07-03	27.20	27.20	27.04	27.08	152500
2007-07-05	27.08	27.08	26.96	27.03	51000
2007-07-06	26.59	26.84	26.45	26.67	61500
2007-07-09	26.34	26.40	26.24	26.26	64000
2007-07-10	26.10	26.41	25.90	26.00	100000
2007-07-11	25.44	25.53	25.32	25.45	49500
2007-07-12	24.94	25.29	24.77	25.29	119000
2007-07-13	25.41	25.75	25.36	25.74	75500
2007-07-16	25.61	25.84	25.50	25.56	86500
2007-07-17	25.30	25.37	25.13	25.15	56500
2007-07-18	24.96	25.26	24.79	25.26	112000
2007-07-19	25.16	25.33	24.94	25.10	119500
2007-07-20	25.16	25.40	24.82	25.21	357500
2007-07-23	25.37	25.39	25.10	25.21	373500
2007-07-24	25.14	25.35	24.90	25.02	147500
2007-07-25	25.15	25.15	24.61	24.86	187000
2007-07-26	24.70	24.75	23.91	24.53	218000
2007-07-27	24.06	24.15	23.75	23.82	202000
2007-07-30	23.97	24.96	23.97	24.60	377500
2007-07-31	24.34	24.63	24.04	24.23	240000
2007-08-01	23.19	23.22	22.62	23.22	580500
2007-08-02	23.40	23.78	23.36	23.60	129500
2007-08-03	23.95	24.15	23.80	23.90	546000
2007-08-06	23.85	24.04	23.65	24.03	203500
2007-08-07	23.35	23.89	23.26	23.67	176000
2007-08-08	24.08	24.41	23.99	23.99	165500
2007-08-09	23.77	23.93	23.20	23.41	101000
2007-08-10	21.80	21.84	21.32	21.51	193500
2007-08-13	20.88	20.94	20.63	20.75	209500
2007-08-14	21.20	21.31	20.70	21.18	312000
2007-08-15	19.80	20.25	19.68	19.78	354500
2007-08-16	20.35	20.42	19.52	20.30	488500
2007-08-17	21.80	22.23	21.40	21.76	656500
2007-08-20	21.04	21.19	20.77	20.94	259000
2007-08-21	21.00	21.90	21.00	21.62	224500
2007-08-22	21.96	22.19	21.70	22.00	163500
2007-08-23	22.06	22.28	21.95	22.11	163000
2007-08-24	21.30	21.64	20.84	21.50	192500
2007-08-27	20.64	20.73	20.48	20.50	126000
2007-08-28	20.25	20.26	19.70	19.80	160500
2007-08-29	20.04	20.33	19.84	20.26	119500
2007-08-30	20.08	20.60	19.63	20.43	159500
2007-08-31	21.40	21.43	21.19	21.26	87500
2007-09-04	21.16	21.46	21.14	21.38	119000
2007-09-05	20.50	20.50	20.17	20.26	175000
2007-09-06	19.72	19.72	19.36	19.56	199500
2007-09-07	19.38	19.74	19.38	19.54	108000
2007-09-10	19.12	19.37	19.00	19.17	132000
2007-09-11	19.52	19.81	19.52	19.78	102000
2007-09-12	20.28	20.68	20.28	20.33	106500
2007-09-13	20.18	20.44	19.99	20.14	97000
2007-09-14	19.83	19.96	19.60	19.83	64000
2007-09-17	19.84	19.84	19.47	19.73	78000
2007-09-18	20.18	20.52	19.81	20.52	99500
2007-09-19	21.20	21.54	21.20	21.34	71500
2007-09-20	20.72	20.72	20.38	20.45	75500
2007-09-21	20.00	20.08	19.81	20.01	52500
2007-09-24	20.01	20.03	19.77	19.92	56000
2007-09-25	20.64	21.02	20.55	20.75	69000
2007-09-26	21.06	21.37	20.93	21.14	46500
2007-09-27	22.47	23.07	22.47	23.04	99000
2007-09-28	22.53	22.99	22.53	22.67	194000
2007-10-01	22.20	22.69	22.17	22.58	72000
2007-10-02	22.84	22.99	22.72	22.86	54500
2007-10-03	23.39	23.70	23.28	23.32	104500
2007-10-04	24.05	24.19	23.95	24.12	593000
2007-10-05	24.55	24.79	24.33	24.71	76000
2007-10-08	24.54	24.55	24.35	24.55	46500
2007-10-09	23.87	24.01	23.80	24.01	93500
2007-10-10	24.01	24.32	23.85	24.16	82000
2007-10-11	23.86	23.86	23.42	23.56	75500
2007-10-12	23.23	23.40	23.14	23.25	95000
2007-10-15	22.98	23.00	22.62	22.92	202000
2007-10-16	21.46	21.58	21.25	21.30	86500
2007-10-17	21.28	21.30	20.83	21.16	152500
2007-10-18	21.02	21.29	21.02	21.29	85000
2007-10-19	21.44	21.53	21.00	21.02	124000
2007-10-22	21.30	21.30	20.47	20.78	52000
2007-10-23	21.09	21.09	20.79	21.07	91500
2007-10-24	20.41	20.45	19.87	20.35	118500
2007-10-25	19.56	19.70	19.32	19.53	134500
2007-10-26	19.91	20.04	19.70	20.00	137000
2007-10-29	20.20	20.20	20.05	20.20	64500
2007-10-30	20.50	20.50	20.28	20.32	119000
2007-10-31	20.36	20.65	20.09	20.65	145000
2007-11-01	20.35	20.41	19.81	19.96	182500
2007-11-02	19.74	19.74	19.06	19.32	158500
2007-11-05	18.16	19.46	18.16	19.35	68560
2007-11-06	19.75	19.85	19.24	19.53	250500
2007-11-07	18.68	18.68	17.46	17.62	189000
2007-11-08	17.90	18.02	17.32	17.48	393000
2007-11-09	16.63	17.22	16.63	16.97	432500
2007-11-12	16.84	17.12	16.68	16.68	122000
2007-11-13	17.60	18.00	17.54	17.87	148000
2007-11-14	18.45	18.64	18.31	18.36	115500
2007-11-15	18.07	18.13	17.65	17.78	126000
2007-11-16	17.57	17.77	17.32	17.46	148500
2007-11-19	17.10	17.19	16.89	16.95	106000
2007-11-20	17.30	17.67	17.11	17.40	260500
2007-11-21	16.74	16.95	16.58	16.83	176500
2007-11-23	17.54	17.63	17.44	17.60	111500
2007-11-26	17.89	18.19	17.42	17.52	176500
2007-11-27	18.29	18.40	18.06	18.13	168500
2007-11-28	18.85	19.23	18.81	19.20	199000
2007-11-29	19.80	20.00	19.60	19.70	227000
2007-11-30	21.08	21.18	20.28	20.31	245500
2007-12-03	19.87	20.04	19.55	19.57	141500
2007-12-04	18.68	18.80	18.46	18.58	129000
2007-12-05	19.17	19.30	18.99	19.11	131500
2007-12-06	19.43	19.61	19.27	19.50	190500
2007-12-07	20.08	20.23	19.96	20.13	146500
2007-12-10	19.84	20.08	19.71	20.01	133500
2007-12-11	20.76	21.00	19.50	20.05	257500
2007-12-12	20.62	21.04	19.86	20.28	248000
2007-12-13	20.30	20.30	18.41	18.78	273500
2007-12-14	18.22	18.37	17.79	17.87	296500
2007-12-17	17.44	17.68	17.13	17.38	277500
2007-12-18	17.31	18.40	16.89	17.28	298000
2007-12-19	17.48	17.83	17.32	17.68	333500
2007-12-20	17.53	17.53	17.19	17.33	230000
2007-12-21	16.50	16.80	16.35	16.77	192000
2007-12-24	16.66	17.08	16.66	16.86	264000
2007-12-26	16.82	17.07	16.82	16.91	127740
2007-12-27	16.57	16.75	16.50	16.56	154550
2007-12-28	17.30	17.30	16.75	16.83	80500
2007-12-31	16.57	16.96	16.57	16.96	84565
2008-01-02	17.03	17.03	16.75	16.82	102715
2008-01-03	16.77	16.93	16.70	16.80	105500
2008-01-04	16.40	16.43	16.05	16.15	168000
2008-01-07	16.00	16.00	15.63	15.87	194500
2008-01-08	15.88	16.07	15.50	15.58	227000
2008-01-09	15.90	16.06	15.62	15.99	155050
2008-01-10	15.48	15.94	15.35	15.76	181000
2008-01-11	14.79	15.08	14.65	14.90	161500
2008-01-14	15.40	15.40	14.95	15.09	197500
2008-01-15	14.47	14.49	14.03	14.15	312000
2008-01-16	14.25	14.54	14.12	14.26	1016500
2008-01-17	15.20	15.48	14.69	14.70	311830
2008-01-18	15.00	15.29	14.83	15.29	220990
2008-01-22	14.10	14.99	14.08	14.97	280000
2008-01-23	14.40	15.38	14.04	15.10	191000
2008-01-24	15.54	16.14	15.54	16.14	261565
2008-01-25	17.60	17.99	17.09	17.32	236425
2008-01-28	17.17	17.49	16.70	17.49	189000
2008-01-29	17.26	17.37	17.02	17.37	128095
2008-01-30	17.10	17.43	16.83	16.93	125000
2008-01-31	16.51	17.10	16.44	16.57	378000
2008-02-01	17.14	17.76	17.14	17.74	184000
2008-02-04	17.90	17.90	17.36	17.53	171000
2008-02-05	16.49	16.49	15.59	15.65	187000
2008-02-06	14.98	14.98	14.10	14.10	275500
2008-02-07	14.32	14.45	14.16	14.33	156080
2008-02-08	13.55	13.67	13.44	13.58	167000
2008-02-11	13.58	13.73	13.45	13.70	127715
2008-02-12	13.62	13.77	13.44	13.54	219000
2008-02-13	13.68	13.81	13.49	13.78	118085
2008-02-14	14.46	14.55	14.10	14.19	281500
2008-02-15	13.86	13.86	13.58	13.74	138630
2008-02-19	14.08	14.18	13.88	13.95	114500
2008-02-20	13.64	13.95	13.54	13.95	167000
2008-02-21	13.95	14.00	13.68	13.68	99500
2008-02-22	13.72	13.85	13.45	13.85	115000
2008-02-25	14.59	14.87	14.40	14.75	182000
2008-02-26	14.92	15.20	14.84	15.14	277500
2008-02-27	15.02	15.29	14.85	15.12	1009655
2008-02-28	15.84	15.90	15.60	15.61	233000
2008-02-29	15.25	15.25	14.80	14.85	88000
2008-03-03	14.99	15.04	14.76	14.98	188590
2008-03-04	14.76	14.76	14.37	14.62	164500
2008-03-05	14.73	14.95	14.58	14.72	312500
2008-03-06	14.72	14.72	14.36	14.36	113500
2008-03-07	14.00	14.31	13.91	14.20	248385
2008-03-10	13.56	13.77	13.12	13.52	400900
2008-03-11	13.42	13.67	13.24	13.63	200000
2008-03-12	13.59	13.62	13.36	13.40	133000
2008-03-13	13.00	13.00	12.53	12.90	222485
2008-03-14	12.89	12.89	12.55	12.55	109070
2008-03-17	12.86	12.86	12.10	12.20	180525
2008-03-18	12.78	13.31	12.78	13.31	140000
2008-03-19	13.31	13.47	12.95	13.18	151000
2008-03-20	13.16	13.42	12.97	13.40	149145
2008-03-24	14.60	15.05	14.40	14.65	322500
2008-03-25	14.41	14.41	13.99	14.25	338000
2008-03-26	14.25	14.43	14.00	14.40	93500
2008-03-27	14.16	14.16	13.74	13.80	141000
2008-03-28	13.82	14.17	13.82	13.86	106500
2008-03-31	13.57	13.73	13.55	13.67	168490
2008-04-01	14.74	14.88	14.64	14.86	229500
2008-04-02	15.45	15.87	15.42	15.53	183230
2008-04-03	15.60	15.85	15.57	15.74	137500
2008-04-04	16.35	16.50	16.14	16.21	127500
2008-04-07	16.49	16.70	16.37	16.47	152000
2008-04-08	16.35	16.41	16.15	16.21	116110
2008-04-09	15.55	15.55	15.28	15.28	69250
2008-04-10	15.81	15.81	14.85	14.93	113080
2008-04-11	15.50	15.70	15.28	15.50	184575
2008-04-14	15.46	15.46	15.14	15.23	98650
2008-04-15	15.90	16.03	15.73	16.03	193210
2008-04-16	16.61	17.01	16.61	16.97	359335
2008-04-17	17.16	17.18	16.96	17.16	150895
2008-04-18	17.28	17.30	16.88	17.10	157525
2008-04-21	17.20	17.20	16.90	17.10	92145
2008-04-22	16.51	16.56	16.27	16.31	81730
2008-04-23	16.80	16.82	16.58	16.74	114035
2008-04-24	16.37	16.50	16.14	16.40	136345
2008-04-25	16.90	16.94	16.76	16.92	77945
2008-04-28	17.32	18.37	17.32	18.26	213665
2008-04-29	18.26	18.38	18.20	18.27	96805
2008-04-30	18.09	18.31	17.97	18.15	1077670
2008-05-01	17.94	18.30	17.87	18.27	192785
2008-05-02	18.99	19.21	18.89	19.20	675810
2008-05-05	19.17	19.18	18.93	19.07	227450
2008-05-06	18.86	19.24	18.73	19.19	191070
2008-05-07	18.70	18.73	18.12	18.25	302045
2008-05-08	17.69	17.71	17.36	17.47	314615
2008-05-09	17.16	17.69	16.97	17.04	393320
2008-05-12	17.46	18.16	17.13	18.13	396425
2008-05-13	18.14	18.21	18.04	18.16	133965
2008-05-14	18.35	18.47	18.17	18.31	203040
2008-05-15	18.35	18.40	18.18	18.38	129880
2008-05-16	18.30	18.30	18.07	18.08	99975
2008-05-19	17.78	18.02	17.70	17.71	120410
2008-05-20	17.76	17.80	17.60	17.73	70950
2008-05-21	17.49	17.49	16.83	16.91	295695
2008-05-22	17.28	17.67	17.28	17.62	279360
2008-05-23	17.42	17.47	17.17	17.33	283935
2008-05-27	17.25	17.49	17.20	17.45	242340
2008-05-28	17.86	18.38	17.76	18.15	725755
2008-05-29	18.05	18.30	18.05	18.30	178225
2008-05-30	18.86	18.95	18.81	18.93	928045
2008-06-02	18.72	18.74	18.46	18.61	284590
2008-06-03	19.14	19.38	19.00	19.04	201845
2008-06-04	19.68	19.89	19.68	19.76	163525
2008-06-05	19.38	19.63	19.23	19.61	88670
2008-06-06	19.22	19.26	18.74	18.74	110760
2008-06-09	18.86	18.86	18.45	18.56	103240
2008-06-10	17.93	17.99	17.72	17.93	105985
2008-06-11	17.55	17.55	17.00	17.10	90165
2008-06-12	17.02	17.14	16.84	16.94	83920
2008-06-13	16.91	17.02	16.78	16.97	75840
2008-06-16	17.39	17.55	17.32	17.55	116235
2008-06-17	17.65	17.65	17.24	17.30	72930
2008-06-18	16.94	17.20	16.94	17.06	79230
2008-06-19	16.67	16.81	16.50	16.69	96610
2008-06-20	16.10	16.21	15.91	15.91	68240
2008-06-23	16.14	16.17	15.85	15.85	57760
2008-06-24	15.47	15.61	15.39	15.50	70710
2008-06-25	15.42	15.59	15.28	15.36	97085
2008-06-26	14.94	15.01	14.68	14.69	287875
2008-06-27	14.53	14.61	14.37	14.40	401805
2008-06-30	14.27	14.48	14.22	14.43	334090
2008-07-01	13.92	14.20	13.81	14.16	120515
2008-07-02	13.99	14.16	12.94	13.27	415160
2008-07-03	13.55	14.06	13.40	13.96	782200
2008-07-07	14.30	14.38	13.79	13.89	326495
2008-07-08	13.57	13.85	13.53	13.81	307590
2008-07-09	14.19	14.27	13.71	13.76	203870
2008-07-10	14.01	14.76	14.01	14.28	666200
2008-07-11	13.64	13.79	13.40	13.54	159795
2008-07-14	14.42	14.60	14.00	14.02	375600
2008-07-15	13.48	13.71	12.84	13.28	155175
2008-07-16	13.96	14.41	13.81	14.38	243695
2008-07-17	14.39	14.93	13.50	14.60	522035
2008-07-18	14.39	14.39	14.09	14.26	105635
2008-07-21	14.53	14.53	14.28	14.40	155375
2008-07-22	14.23	15.03	14.07	15.03	189370
2008-07-23	15.28	16.02	15.28	15.75	140905
2008-07-24	16.04	16.32	15.48	15.58	187600
2008-07-25	15.23	15.28	14.94	15.05	142415
2008-07-28	15.38	15.46	14.85	14.90	92080
2008-07-29	14.93	15.43	14.89	15.40	184880
2008-07-30	15.45	15.63	15.27	15.62	118945
2008-07-31	15.16	15.40	15.04	15.04	105160
2008-08-01	14.68	14.68	14.26	14.43	77660
2008-08-04	13.96	14.50	13.44	14.02	417360
2008-08-05	14.37	14.56	14.22	14.54	138370
2008-08-06	14.18	14.23	14.02	14.13	92625
2008-08-07	14.00	14.00	13.56	13.64	91310
2008-08-08	13.11	13.59	13.11	13.56	99820
2008-08-11	13.33	13.33	13.02	13.16	138675
2008-08-12	13.04	13.22	12.98	13.08	92850
2008-08-13	12.67	12.67	12.38	12.52	225655
2008-08-14	12.55	12.55	12.10	12.22	124345
2008-08-15	12.01	12.27	12.00	12.08	101325
2008-08-18	12.44	12.44	12.15	12.27	77315
2008-08-19	12.04	12.04	11.78	11.87	163885
2008-08-20	12.05	12.31	12.05	12.31	106610
2008-08-21	11.98	12.06	11.89	12.04	92380
2008-08-22	11.94	12.10	11.87	12.08	73805
2008-08-25	12.20	12.30	11.96	12.02	184695
2008-08-26	11.87	12.07	11.87	12.01	118230
2008-08-27	11.80	12.00	11.79	12.00	51860
2008-08-28	11.92	12.13	11.92	12.13	41685
2008-08-29	12.12	12.30	12.12	12.29	132105
2008-09-02	12.40	12.49	12.23	12.32	121455
2008-09-03	11.95	12.08	11.85	12.08	87140
2008-09-04	11.67	11.67	11.21	11.21	76175
2008-09-05	11.00	11.23	10.91	11.22	108265
2008-09-08	12.51	12.77	12.28	12.44	153720
2008-09-09	11.93	12.08	11.67	11.67	122590
2008-09-10	12.77	13.03	12.66	12.78	179795
2008-09-11	12.39	12.75	12.29	12.75	154780
2008-09-12	13.65	14.01	13.55	13.83	153630
2008-09-15	12.94	13.37	12.52	12.58	141055
2008-09-16	12.09	12.41	11.77	12.41	169490
2008-09-17	11.52	11.96	11.29	11.29	221580
2008-09-18	11.42	12.32	10.83	12.21	220200
2008-09-19	14.00	14.00	12.34	12.70	81090
2008-09-22	13.36	13.39	12.90	12.91	162425
2008-09-23	12.71	13.05	12.66	13.00	130830
2008-09-24	13.26	14.36	13.18	14.20	188370
2008-09-25	13.03	13.95	13.03	13.38	87795
2008-09-26	12.98	13.65	12.98	13.54	50710
2008-09-29	13.61	13.61	11.07	11.46	85040
2008-09-30	12.03	12.80	12.03	12.46	102020
2008-10-01	11.60	11.88	11.20	11.86	75655
2008-10-02	11.52	11.66	10.85	10.92	91875
2008-10-03	10.72	11.07	10.39	10.39	84490
2008-10-06	9.92	9.92	8.81	9.25	131645
2008-10-07	10.17	10.40	9.44	9.64	239915
2008-10-08	9.56	10.26	9.41	10.10	243700
2008-10-09	10.97	11.00	10.24	10.46	293715
2008-10-10	9.80	10.50	9.25	10.20	487685
2008-10-13	11.36	12.10	11.14	12.10	252820
2008-10-14	13.43	13.43	11.87	12.73	264960
2008-10-15	12.19	12.28	10.57	11.00	373990
2008-10-16	10.97	11.44	10.56	11.38	125370
2008-10-17	11.27	11.93	11.10	11.42	138645
2008-10-20	11.91	12.60	11.85	12.60	130125
2008-10-21	12.49	13.23	12.14	12.24	136240
2008-10-22	11.87	11.90	11.05	11.63	187715
2008-10-23	11.75	12.05	11.08	11.92	295175
2008-10-24	11.69	11.70	10.58	10.86	160915
2008-10-27	9.63	9.77	9.16	9.24	168915
2008-10-28	9.38	10.27	9.03	10.27	193040
2008-10-29	9.91	10.29	9.52	9.80	211670
2008-10-30	10.55	10.55	10.06	10.27	230355
2008-10-31	10.06	10.46	9.79	10.29	154300
2008-11-03	10.29	10.58	10.21	10.51	112980
2008-11-04	10.97	11.60	10.89	11.31	233055
2008-11-05	11.63	11.78	11.22	11.22	184635
2008-11-06	10.63	11.22	9.47	9.68	221030
2008-11-07	10.39	11.33	10.39	11.33	321255
2008-11-10	11.66	11.75	11.19	11.75	125060
2008-11-11	11.65	11.65	10.67	10.82	164630
2008-11-12	10.51	10.60	10.10	10.22	121635
2008-11-13	10.15	10.69	9.61	10.64	154290
2008-11-14	9.84	9.95	9.50	9.52	216525
2008-11-17	8.97	8.99	8.61	8.61	162570
2008-11-18	8.39	8.39	7.65	7.91	170855
2008-11-19	7.70	7.70	6.87	6.89	166285
2008-11-20	6.48	6.57	6.03	6.12	453110
2008-11-21	5.66	5.71	5.32	5.69	313400
2008-11-24	5.92	6.22	5.77	6.07	652530
2008-11-25	6.28	6.38	5.98	6.19	570110
2008-11-26	6.05	6.36	5.88	6.36	334335
2008-11-28	6.16	6.49	6.04	6.28	192570
2008-12-01	6.22	6.28	5.96	5.99	674505
2008-12-02	6.13	6.50	5.98	6.39	333020
2008-12-03	5.75	5.86	5.22	5.72	716755
2008-12-04	5.18	5.18	4.62	4.70	521670
2008-12-05	4.73	5.21	4.61	5.18	657390
2008-12-08	4.78	4.78	4.40	4.61	723470
2008-12-09	4.57	4.73	4.46	4.56	414485
2008-12-10	4.85	5.32	4.85	5.22	503985
2008-12-11	5.50	5.69	5.37	5.48	598935
2008-12-12	5.59	6.00	5.59	5.96	635990
2008-12-15	5.86	5.90	5.72	5.80	254195
2008-12-16	5.61	5.93	5.60	5.92	919765
2008-12-17	5.58	5.69	5.45	5.59	367335
2008-12-18	5.90	6.08	5.87	5.92	668075
2008-12-19	5.82	5.96	5.68	5.75	837695
2008-12-22	5.77	5.77	5.44	5.57	424300
2008-12-23	5.65	5.66	5.40	5.48	392390
2008-12-24	5.49	5.60	5.47	5.53	98535
2008-12-26	5.79	5.92	5.75	5.81	204120
2008-12-29	5.67	5.71	5.55	5.60	338555
2008-12-30	5.09	5.70	5.09	5.62	335800
2008-12-31	5.62	5.75	5.62	5.68	244215
2009-01-02	5.71	5.91	5.69	5.77	286320
2009-01-05	5.54	5.72	5.50	5.58	449005
2009-01-06	5.49	5.53	5.41	5.46	519675
2009-01-07	5.78	5.92	5.77	5.82	319430
2009-01-08	5.91	5.97	5.79	5.96	1276270
2009-01-09	5.78	5.84	5.45	5.51	1395480
2009-01-12	5.51	5.54	5.31	5.46	1750390
2009-01-13	5.12	5.12	4.83	4.96	1508495
2009-01-14	5.20	5.20	4.93	5.02	1387980
2009-01-15	5.16	5.18	4.96	5.15	1136470
2009-01-16	5.17	5.18	4.94	5.03	721060
2009-01-20	4.68	4.68	4.32	4.34	1703725
2009-01-21	4.34	4.51	4.28	4.50	1501020
2009-01-22	4.50	4.56	4.37	4.50	1652355
2009-01-23	4.26	4.48	4.26	4.48	352995
2009-01-26	4.38	4.45	4.34	4.38	570545
2009-01-27	4.70	4.71	4.56	4.65	446950
2009-01-28	4.76	4.93	4.73	4.83	780370
2009-01-29	4.80	4.80	4.56	4.60	682190
2009-01-30	4.62	4.62	4.35	4.36	977785
2009-02-02	4.35	4.44	4.33	4.41	959435
2009-02-03	4.41	4.54	4.41	4.49	514520
2009-02-04	4.51	4.64	4.45	4.50	501930
2009-02-05	4.35	4.40	4.19	4.25	1280655
2009-02-06	4.29	4.34	4.24	4.29	808310
2009-02-09	4.06	4.14	3.79	3.95	757245
2009-02-10	3.61	3.61	3.37	3.42	1039885
2009-02-11	3.51	3.51	3.38	3.49	462050
2009-02-12	3.36	3.36	3.15	3.24	586535
2009-02-13	3.06	3.20	2.96	3.03	686080
2009-02-17	2.77	2.77	2.54	2.63	1437675
2009-02-18	2.41	2.59	2.41	2.53	661955
2009-02-19	2.53	2.56	2.40	2.42	673740
2009-02-20	2.42	2.56	2.36	2.56	595575
2009-02-23	2.25	2.29	2.03	2.05	635020
2009-02-24	2.02	2.10	1.95	2.06	612925
2009-02-25	1.99	2.05	1.90	1.94	676850
2009-02-26	2.30	2.40	2.15	2.23	489785
2009-02-27	1.94	2.09	1.94	1.98	364760
2009-03-02	2.12	2.18	2.05	2.10	572060
2009-03-03	2.39	2.45	2.09	2.18	388510
2009-03-04	2.33	2.49	2.32	2.43	526385
2009-03-05	2.24	2.24	2.05	2.12	807975
2009-03-06	2.10	2.13	2.00	2.06	336355
2009-03-09	2.08	2.11	1.99	2.07	789260
2009-03-10	2.08	2.22	2.08	2.21	392645
2009-03-11	2.19	2.25	2.17	2.22	299240
2009-03-12	2.20	2.24	2.15	2.24	278755
2009-03-13	2.15	2.16	2.07	2.13	223905
2009-03-16	2.21	2.45	2.21	2.34	780065
2009-03-17	2.75	2.83	2.60	2.80	421455
2009-03-18	3.00	3.19	2.90	3.17	677820
2009-03-19	3.25	3.25	3.02	3.09	235505
2009-03-20	3.04	3.04	2.93	2.98	232060
2009-03-23	3.43	3.68	3.43	3.67	387920
2009-03-24	3.59	3.78	3.59	3.68	439840
2009-03-25	3.64	3.75	3.57	3.70	152770
2009-03-26	3.80	3.90	3.70	3.86	209130
2009-03-27	3.76	3.83	3.75	3.80	149720
2009-03-30	3.55	3.55	3.38	3.41	148840
2009-03-31	3.31	3.36	3.24	3.29	142770
2009-04-01	3.38	3.49	3.34	3.47	245235
2009-04-02	3.70	3.92	3.70	3.85	433095
2009-04-03	3.76	3.89	3.76	3.89	127670
2009-04-06	3.80	3.92	3.80	3.90	237765
2009-04-07	3.94	4.13	3.94	4.08	268600
2009-04-08	4.00	4.10	4.00	4.08	215060
2009-04-09	4.44	4.83	4.44	4.83	329525
2009-04-13	4.88	5.27	4.83	5.16	418540
2009-04-14	5.04	5.16	4.97	4.99	76870
2009-04-15	4.77	4.79	4.56	4.78	408430
2009-04-16	4.59	4.70	4.54	4.63	59100
2009-04-17	4.81	4.98	4.80	4.94	187030
2009-04-20	4.80	4.80	4.54	4.56	247610
2009-04-21	4.54	4.62	4.52	4.60	122215
2009-04-22	4.39	4.45	4.28	4.33	242790
2009-04-23	4.54	4.73	4.54	4.73	299350
2009-04-24	4.63	4.66	4.48	4.57	228645
2009-04-27	4.60	4.68	4.54	4.55	141625
2009-04-28	4.36	4.44	4.35	4.37	96030
2009-04-29	4.43	4.54	4.43	4.49	365320
2009-04-30	4.70	4.92	4.67	4.67	1317285
2009-05-01	4.64	4.85	4.64	4.77	831975
2009-05-04	4.80	4.96	4.80	4.96	227685
2009-05-05	4.95	4.95	4.86	4.93	71525
2009-05-06	5.00	5.07	4.95	5.07	148215
2009-05-07	5.07	5.15	4.94	4.98	139615
2009-05-08	5.25	5.52	5.25	5.52	166655
2009-05-11	6.10	6.12	5.90	5.91	492050
2009-05-12	6.30	6.30	6.02	6.18	343835
2009-05-13	6.16	6.18	5.97	6.00	386580
2009-05-14	5.93	6.05	5.83	5.94	274130
2009-05-15	6.23	6.34	6.18	6.27	252540
2009-05-18	6.34	6.60	6.34	6.52	257715
2009-05-19	6.49	6.64	6.46	6.53	81260
2009-05-20	6.68	6.72	6.50	6.53	287135
2009-05-21	6.39	6.41	6.26	6.32	282710
2009-05-22	6.43	6.44	6.30	6.31	129770
2009-05-26	6.37	6.52	6.27	6.52	160925
2009-05-27	6.51	6.51	6.28	6.29	49215
2009-05-28	6.29	6.36	6.19	6.35	121705
2009-05-29	6.28	6.34	6.20	6.29	945810
2009-06-01	6.32	6.45	6.32	6.34	182380
2009-06-02	6.01	6.02	5.89	5.95	199275
2009-06-03	5.95	6.03	5.91	5.96	78780
2009-06-04	6.02	6.07	5.87	5.99	198590
2009-06-05	5.76	5.82	5.69	5.74	209485
2009-06-08	5.67	5.82	5.66	5.78	154450
2009-06-09	5.64	5.69	5.48	5.60	123825
2009-06-10	6.10	6.17	5.88	5.98	163010
2009-06-11	6.00	6.20	6.00	6.11	64280
2009-06-12	6.27	6.45	6.27	6.42	209220
2009-06-15	6.68	6.70	6.57	6.61	144320
2009-06-16	6.38	6.48	6.26	6.28	111685
2009-06-17	6.37	6.46	6.30	6.39	77785
2009-06-18	6.42	6.48	6.41	6.44	70830
2009-06-19	6.40	6.51	6.36	6.40	26625
2009-06-22	6.41	6.42	6.24	6.33	103785
2009-06-23	6.45	6.55	6.45	6.53	55675
2009-06-24	6.39	6.42	6.27	6.28	103290
2009-06-25	6.18	6.33	6.10	6.32	128120
2009-06-26	6.13	6.13	6.02	6.05	266345
2009-06-29	5.90	5.96	5.88	5.94	74535
2009-06-30	6.00	6.00	5.89	5.91	204865
2009-07-01	5.85	5.90	5.75	5.78	94875
2009-07-02	5.60	5.90	5.46	5.90	180330
2009-07-06	6.03	6.15	5.97	6.14	285110
2009-07-07	5.96	5.96	5.82	5.85	105980
2009-07-08	5.79	5.79	5.69	5.74	108380
2009-07-09	5.69	5.71	5.63	5.67	55410
2009-07-10	5.61	5.61	5.45	5.53	759655
2009-07-13	5.36	5.52	5.36	5.47	1384760
2009-07-14	5.60	5.70	5.59	5.65	414755
2009-07-15	5.71	5.80	5.69	5.80	393950
2009-07-16	5.56	5.64	5.52	5.58	308975
2009-07-17	5.60	5.68	5.59	5.62	267950
2009-07-20	5.69	5.73	5.68	5.72	271250
2009-07-21	5.68	5.80	5.68	5.71	294090
2009-07-22	5.94	6.14	5.94	6.08	409545
2009-07-23	6.09	6.26	6.03	6.19	209400
2009-07-24	6.10	6.28	6.10	6.26	190190
2009-07-27	6.27	6.31	6.23	6.30	190135
2009-07-28	6.18	6.25	6.13	6.18	232525
2009-07-29	6.11	6.17	6.07	6.16	211655
2009-07-30	6.06	6.26	6.00	6.18	645060
2009-07-31	6.24	6.53	6.24	6.53	2704575
2009-08-03	6.75	7.20	6.64	7.06	1237020
2009-08-04	6.65	6.86	6.65	6.73	452890
2009-08-05	6.64	6.95	6.62	6.80	731945
2009-08-06	6.69	6.78	6.63	6.69	653680
2009-08-07	6.52	7.21	6.51	6.56	1311720
2009-08-10	6.55	6.62	6.47	6.54	542060
2009-08-11	6.59	6.73	6.52	6.66	1145420
2009-08-12	6.46	6.61	6.46	6.57	780210
2009-08-13	6.59	6.66	6.50	6.61	647620
2009-08-14	6.70	6.78	6.63	6.73	1348805
2009-08-17	6.55	6.62	6.49	6.51	250650
2009-08-18	6.60	6.79	6.59	6.76	1212990
2009-08-19	6.58	6.76	6.51	6.67	613210
2009-08-20	6.83	6.86	6.73	6.86	635930
2009-08-21	6.90	7.04	6.90	7.00	189590
2009-08-24	7.00	7.00	6.81	6.83	195370
2009-08-25	6.97	7.06	6.94	6.99	134205
2009-08-26	7.21	7.29	7.18	7.27	174060
2009-08-27	7.58	7.73	7.49	7.72	213925
2009-08-28	7.68	7.69	7.58	7.64	83375
2009-08-31	7.60	7.65	7.57	7.63	250115
2009-09-01	7.60	7.65	7.42	7.48	672655
2009-09-02	7.48	7.61	7.48	7.57	119555
2009-09-03	7.76	7.88	7.74	7.85	237565
2009-09-04	7.84	7.92	7.82	7.91	59520
2009-09-08	7.84	7.84	7.70	7.73	103105
2009-09-09	7.52	7.52	7.34	7.45	160715
2009-09-10	7.39	7.45	7.33	7.45	133280
2009-09-11	7.39	7.41	7.29	7.33	96795
2009-09-14	7.17	7.29	7.09	7.28	78540
2009-09-15	7.04	7.06	6.97	7.05	175310
2009-09-16	6.92	6.92	6.78	6.90	317560
2009-09-17	6.62	6.66	6.52	6.59	178380
2009-09-18	6.34	6.39	6.31	6.36	152340
2009-09-21	6.21	6.30	6.21	6.28	69970
2009-09-22	6.36	6.45	6.32	6.43	148805
2009-09-23	6.43	6.43	6.27	6.27	382480
2009-09-24	6.44	6.44	6.27	6.30	491030
2009-09-25	6.63	6.78	6.62	6.67	386750
2009-09-28	6.67	6.70	6.60	6.67	113795
2009-09-29	6.44	6.44	6.28	6.28	185420
2009-09-30	6.20	6.20	6.00	6.08	1366140
2009-10-01	6.12	6.12	5.89	5.90	167290
2009-10-02	5.80	5.95	5.80	5.87	238720
2009-10-05	6.06	6.32	6.06	6.29	299655
2009-10-06	6.28	6.38	6.25	6.31	99655
2009-10-07	6.56	6.62	6.54	6.61	131645
2009-10-08	6.68	6.68	6.61	6.64	69895
2009-10-09	6.71	6.78	6.67	6.78	72510
2009-10-12	6.77	6.85	6.77	6.80	100055
2009-10-13	6.78	6.84	6.71	6.79	41385
2009-10-14	6.70	6.79	6.65	6.74	92325
2009-10-15	6.47	6.47	6.40	6.44	73730
2009-10-16	6.17	6.22	6.16	6.19	174965
2009-10-19	6.51	6.63	6.45	6.59	322420
2009-10-20	6.77	6.80	6.67	6.72	85790
2009-10-21	6.72	6.85	6.71	6.71	56965
2009-10-22	6.64	6.78	6.61	6.77	97250
2009-10-23	6.80	6.80	6.65	6.67	60680
2009-10-26	6.80	6.85	6.66	6.71	162005
2009-10-27	6.65	6.65	6.47	6.58	223630
2009-10-28	6.52	6.52	6.27	6.27	149540
2009-10-29	6.42	6.60	6.42	6.57	387155
2009-10-30	6.63	6.66	6.46	6.46	512795
2009-11-02	6.70	7.15	6.70	6.96	517330
2009-11-03	6.88	7.10	6.77	7.09	349235
2009-11-04	7.00	7.45	6.88	7.24	439560
2009-11-05	7.26	7.39	7.23	7.39	214770
2009-11-06	7.35	7.55	7.32	7.44	240905
2009-11-09	7.42	7.48	7.37	7.44	126480
2009-11-10	7.40	7.48	7.38	7.44	314575
2009-11-11	7.44	7.44	7.29	7.31	328595
2009-11-12	7.14	7.14	6.91	6.91	230900
2009-11-13	7.11	7.22	7.08	7.18	85690
2009-11-16	7.03	7.09	6.96	7.00	78170
2009-11-17	6.90	6.92	6.83	6.91	100655
2009-11-18	6.69	6.69	6.52	6.59	261770
2009-11-19	6.57	6.57	6.52	6.54	252170
2009-11-20	6.70	6.86	6.70	6.81	126545
2009-11-23	6.89	6.92	6.81	6.84	230380
2009-11-24	6.69	6.69	6.49	6.53	156215
2009-11-25	6.61	6.66	6.57	6.64	231150
2009-11-27	6.55	6.71	6.54	6.63	85910
2009-11-30	6.83	6.91	6.82	6.91	333250
2009-12-01	7.17	7.29	7.17	7.23	129110
2009-12-02	7.22	7.25	7.18	7.21	119020
2009-12-03	7.27	7.33	7.22	7.24	56955
2009-12-04	7.30	7.38	7.20	7.26	138195
2009-12-07	7.17	7.20	7.07	7.10	121825
2009-12-08	7.04	7.07	7.01	7.02	52495
2009-12-09	6.98	6.98	6.83	6.87	85910
2009-12-10	6.94	7.04	6.94	6.96	61565
2009-12-11	6.96	7.06	6.96	7.06	56980
2009-12-14	7.07	7.11	7.02	7.05	50160
2009-12-15	7.01	7.06	7.01	7.01	93750
2009-12-16	7.09	7.18	7.09	7.11	71930
2009-12-17	6.98	7.00	6.90	6.92	103720
2009-12-18	6.99	6.99	6.88	6.94	86675
2009-12-21	7.04	7.05	6.99	7.01	43200
2009-12-22	7.04	7.05	6.98	7.04	32710
2009-12-23	7.07	7.10	6.95	7.08	40415
2009-12-24	7.12	7.12	7.06	7.09	21945
2009-12-28	7.05	7.07	6.96	7.04	52830
2009-12-29	7.04	7.11	7.01	7.01	30305
2009-12-30	6.89	6.89	6.75	6.82	90370
2009-12-31	6.90	6.90	6.79	6.83	58535
2010-01-04	6.87	6.97	6.86	6.94	60305
2010-01-05	7.24	7.31	7.19	7.29	179535
2010-01-06	7.44	7.52	7.44	7.52	84345
2010-01-07	7.76	7.79	7.56	7.62	161275
2010-01-08	7.60	7.75	7.59	7.68	37530
2010-01-11	7.74	7.90	7.69	7.73	42590
2010-01-12	7.73	7.88	7.72	7.74	45145
2010-01-13	7.70	7.79	7.69	7.78	29335
2010-01-14	7.87	8.00	7.86	7.92	46515
2010-01-15	7.85	7.88	7.75	7.82	43845
2010-01-19	7.63	7.72	7.50	7.58	116765
2010-01-20	7.44	7.45	7.34	7.41	105315
2010-01-21	7.43	7.54	7.38	7.42	65615
2010-01-22	7.67	7.83	7.61	7.65	138485
2010-01-25	7.71	7.88	7.71	7.80	154915
2010-01-26	7.60	7.60	7.50	7.50	202615
2010-01-27	7.55	7.63	7.52	7.61	72170
2010-01-28	7.64	7.64	7.40	7.48	227825
2010-01-29	7.59	7.61	7.47	7.47	386985
2010-02-01	7.54	7.64	7.48	7.52	110000
2010-02-02	7.53	7.71	7.53	7.62	30805
2010-02-03	7.50	7.65	7.50	7.58	61785
2010-02-04	7.49	7.58	7.37	7.41	74095
2010-02-05	7.64	7.78	7.53	7.78	208805
2010-02-08	7.69	7.69	7.50	7.50	134060
2010-02-09	7.61	7.63	7.51	7.62	71875
2010-02-10	7.65	7.66	7.52	7.62	47740
2010-02-11	7.60	7.68	7.54	7.67	22575
2010-02-12	7.60	7.60	7.48	7.52	42390
2010-02-16	7.51	7.68	7.48	7.61	52950
2010-02-17	7.60	7.66	7.60	7.61	65555
2010-02-18	7.75	7.89	7.65	7.84	319580
2010-02-19	7.61	7.71	7.47	7.59	82240
2010-02-22	7.63	7.70	7.62	7.67	75675
2010-02-23	7.57	7.60	7.48	7.52	93335
2010-02-24	7.61	7.81	7.61	7.75	139365
2010-02-25	7.65	7.66	7.55	7.66	62725
2010-02-26	7.62	7.71	7.62	7.71	42475
2010-03-01	7.70	7.77	7.70	7.76	103720
2010-03-02	7.74	7.80	7.67	7.74	90340
2010-03-03	7.72	7.78	7.65	7.71	63455
2010-03-04	7.65	7.72	7.57	7.66	70490
2010-03-05	7.80	7.85	7.71	7.76	231430
2010-03-08	7.87	7.91	7.84	7.90	42265
2010-03-09	7.82	7.84	7.74	7.79	72415
2010-03-10	7.79	7.87	7.74	7.76	76180
2010-03-11	7.77	7.92	7.77	7.89	29180
2010-03-12	7.88	7.89	7.82	7.89	69660
2010-03-15	7.87	7.93	7.82	7.93	143440
2010-03-16	8.10	8.17	8.00	8.13	143480
2010-03-17	8.50	8.76	8.50	8.66	138810
2010-03-18	8.57	8.57	8.39	8.48	103685
2010-03-19	8.38	8.38	8.18	8.21	40315
2010-03-22	8.20	8.37	8.20	8.32	55255
2010-03-23	8.53	8.63	8.50	8.58	65640
2010-03-24	8.41	8.48	8.35	8.39	50770
2010-03-25	8.31	8.38	8.24	8.26	157575
2010-03-26	8.24	8.34	8.24	8.32	88290
2010-03-29	8.65	8.90	8.65	8.80	75435
2010-03-30	8.86	8.93	8.82	8.86	32810
2010-03-31	8.85	8.94	8.82	8.82	56715
2010-04-01	8.92	9.02	8.90	8.97	39260
2010-04-05	8.96	9.02	8.95	9.02	33170
2010-04-06	8.78	8.88	8.76	8.82	64190
2010-04-07	8.88	9.01	8.88	8.92	20565
2010-04-08	8.81	8.92	8.70	8.79	45620
2010-04-09	8.81	8.95	8.81	8.94	36880
2010-04-12	8.83	8.85	8.78	8.82	17325
2010-04-13	8.84	8.98	8.84	8.89	50865
2010-04-14	8.92	9.11	8.86	8.99	95210
2010-04-15	8.92	9.12	8.92	9.02	67000
2010-04-16	9.14	9.19	8.98	9.01	53655
2010-04-19	8.87	8.87	8.70	8.83	67205
2010-04-20	8.75	8.80	8.64	8.70	36980
2010-04-21	8.79	8.86	8.77	8.81	19865
2010-04-22	8.71	8.84	8.66	8.84	33585
2010-04-23	8.77	8.93	8.75	8.91	87945
2010-04-26	8.91	9.01	8.91	8.93	55370
2010-04-27	9.14	9.20	8.94	9.02	76415
2010-04-28	8.99	9.06	8.63	8.82	322400
2010-04-29	8.90	9.17	8.89	9.16	127490
2010-04-30	9.16	9.20	9.05	9.15	42065
2010-05-03	9.14	9.30	9.13	9.21	34705
2010-05-04	9.13	9.13	8.83	8.84	66925
2010-05-05	8.79	8.88	8.69	8.80	99340
2010-05-06	8.80	8.80	8.54	8.65	109090
2010-05-07	8.65	8.65	8.37	8.40	48990
2010-05-10	8.81	8.90	8.78	8.90	258385
2010-05-11	8.48	8.63	8.42	8.50	99385
2010-05-12	8.23	8.23	8.13	8.13	67395
2010-05-13	8.44	8.49	8.39	8.39	76370
2010-05-14	8.41	8.43	8.28	8.37	188860
2010-05-17	8.14	8.17	8.04	8.15	182270
2010-05-18	8.13	8.13	7.83	7.86	121270
2010-05-19	7.89	8.07	7.89	8.05	54870
2010-05-20	7.87	7.87	7.71	7.74	88250
2010-05-21	7.73	7.88	7.66	7.83	61320
2010-05-24	7.85	7.87	7.79	7.79	17410
2010-05-25	7.35	7.57	7.35	7.53	83920
2010-05-26	7.54	7.67	7.48	7.48	78555
2010-05-27	7.87	8.05	7.82	7.99	62125
2010-05-28	7.82	7.82	7.64	7.65	56075
2010-06-01	7.49	7.55	7.40	7.40	111085
2010-06-02	7.38	7.48	7.31	7.47	104470
2010-06-03	7.53	7.62	7.49	7.55	36110
2010-06-04	7.42	7.57	7.40	7.40	67025
2010-06-07	7.20	7.20	7.06	7.06	24305
2010-06-08	7.07	7.14	7.01	7.12	50380
2010-06-09	7.09	7.09	6.96	7.00	73530
2010-06-10	7.07	7.20	7.07	7.17	34005
2010-06-11	7.13	7.28	7.13	7.25	41860
2010-06-14	7.27	7.36	7.26	7.33	112210
2010-06-15	7.27	7.31	7.13	7.30	2552080
2010-06-16	7.33	7.44	7.33	7.36	160980
2010-06-17	7.37	7.41	7.32	7.41	40370
2010-06-18	7.36	7.38	7.30	7.35	62890
2010-06-21	7.50	7.61	7.50	7.59	118045
2010-06-22	7.68	7.75	7.64	7.67	427570
2010-06-23	7.67	7.67	7.52	7.56	97085
2010-06-24	7.65	7.76	7.64	7.69	112865
2010-06-25	7.64	7.67	7.60	7.67	61955
2010-06-28	7.51	7.51	7.40	7.40	63750
2010-06-29	7.32	7.32	7.19	7.19	74505
2010-06-30	7.21	7.33	7.21	7.21	58025
2010-07-01	7.22	7.24	7.04	7.10	322070
2010-07-02	7.11	7.12	6.98	7.02	51320
2010-07-06	7.24	7.38	7.20	7.26	99195
2010-07-07	7.17	7.29	7.13	7.25	52180
2010-07-08	7.17	7.17	7.05	7.11	110900
2010-07-09	7.08	7.19	7.05	7.15	119830
2010-07-12	7.21	7.39	7.21	7.38	286590
2010-07-13	7.23	7.27	7.21	7.24	129575
2010-07-14	7.29	7.33	7.26	7.32	40130
2010-07-15	7.31	7.31	7.19	7.28	36175
2010-07-16	7.19	7.19	7.00	7.02	52230
2010-07-19	7.04	7.08	7.00	7.08	45040
2010-07-20	7.05	7.19	7.05	7.19	67920
2010-07-21	7.09	7.09	6.89	6.91	86955
2010-07-22	7.20	7.27	7.20	7.24	96920
2010-07-23	7.35	7.43	7.35	7.43	57765
2010-07-26	7.39	7.46	7.34	7.44	45050
2010-07-27	7.37	7.38	7.29	7.38	183600
2010-07-28	7.62	7.66	7.57	7.60	118915
2010-07-29	7.95	8.02	7.90	7.93	82240
2010-07-30	7.81	7.87	7.78	7.83	67745
2010-08-02	7.91	8.06	7.91	7.99	41420
2010-08-03	7.96	8.05	7.96	8.00	60810
2010-08-04	7.96	7.98	7.92	7.95	91085
2010-08-05	7.97	7.99	7.91	7.97	279065
2010-08-06	8.05	8.14	7.99	8.14	96330
2010-08-09	8.12	8.12	8.06	8.10	28915
2010-08-10	8.01	8.12	8.00	8.06	48290
2010-08-11	7.80	7.80	7.67	7.67	40005
2010-08-12	7.67	7.73	7.66	7.69	57460
2010-08-13	7.62	7.68	7.58	7.58	32435
2010-08-16	7.54	7.65	7.53	7.62	40020
2010-08-17	7.73	7.82	7.60	7.78	54690
2010-08-18	7.75	7.81	7.75	7.77	13960
2010-08-19	7.88	7.92	7.79	7.80	42680
2010-08-20	7.79	7.83	7.76	7.83	65155
2010-08-23	7.83	7.86	7.79	7.80	20700
2010-08-24	7.64	7.71	7.62	7.65	87180
2010-08-25	7.63	7.72	7.63	7.70	41285
2010-08-26	7.66	7.70	7.59	7.60	41875
2010-08-27	7.65	7.70	7.60	7.67	84680
2010-08-30	7.62	7.63	7.56	7.56	56540
2010-08-31	7.48	7.51	7.42	7.43	320420
2010-09-01	7.53	7.66	7.53	7.65	46525
2010-09-02	7.56	7.60	7.52	7.55	46635
2010-09-03	7.58	7.63	7.56	7.58	24245
2010-09-07	7.96	8.01	7.85	7.91	124555
2010-09-08	7.84	7.86	7.82	7.83	80285
2010-09-09	7.81	7.83	7.76	7.81	36995
2010-09-10	7.62	7.70	7.62	7.67	66160
2010-09-13	7.82	7.90	7.82	7.88	57185
2010-09-14	7.81	7.85	7.77	7.82	70460
2010-09-15	7.74	7.87	7.74	7.86	173290
2010-09-16	7.82	7.88	7.76	7.82	36890
2010-09-17	7.82	7.84	7.74	7.82	45075
2010-09-20	7.84	7.99	7.84	7.97	114580
2010-09-21	7.92	7.99	7.86	7.90	60670
2010-09-22	7.80	7.82	7.61	7.74	95650
2010-09-23	7.66	7.77	7.61	7.70	54830
2010-09-24	7.75	7.84	7.75	7.84	64720
2010-09-27	7.79	7.81	7.76	7.76	25955
2010-09-28	7.67	7.78	7.64	7.76	121100
2010-09-29	7.77	7.77	7.73	7.75	73550
2010-09-30	7.72	7.73	7.61	7.68	56690
2010-10-01	7.63	7.63	7.58	7.63	31510
2010-10-04	7.39	7.43	7.33	7.34	71285
2010-10-05	7.94	8.03	7.94	8.02	360260
2010-10-06	8.49	8.52	8.44	8.47	152520
2010-10-07	8.72	8.74	8.63	8.65	71975
2010-10-08	8.71	8.78	8.71	8.76	29230
2010-10-11	8.77	8.83	8.76	8.78	52995
2010-10-12	8.50	8.59	8.48	8.55	171085
2010-10-13	8.46	8.57	8.46	8.51	298305
2010-10-14	8.96	9.00	8.91	8.95	64300
2010-10-15	8.81	8.81	8.74	8.76	45535
2010-10-18	8.78	8.84	8.77	8.82	28890
2010-10-19	8.66	8.66	8.58	8.60	24640
2010-10-20	8.69	8.83	8.69	8.81	44400
2010-10-21	8.67	8.72	8.56	8.65	37665
2010-10-22	8.93	9.00	8.92	8.98	48075
2010-10-25	9.18	9.26	9.14	9.14	59905
2010-10-26	9.05	9.10	8.96	9.04	32750
2010-10-27	9.08	9.12	9.01	9.08	86330
2010-10-28	8.97	8.98	8.88	8.92	53525
2010-10-29	9.05	9.08	9.03	9.07	56735
2010-11-01	8.87	8.92	8.79	8.83	29570
2010-11-02	8.87	8.91	8.83	8.89	45290
2010-11-03	8.84	8.97	8.81	8.97	90560
2010-11-04	8.93	9.07	8.84	9.07	213445
2010-11-05	9.08	9.15	9.06	9.10	146350
2010-11-08	9.06	9.09	9.03	9.08	26665
2010-11-09	9.22	9.24	9.08	9.08	34500
2010-11-10	9.27	9.32	9.16	9.32	281760
2010-11-11	9.31	9.38	9.28	9.34	43735
2010-11-12	9.11	9.12	9.00	9.03	23375
2010-11-15	8.99	9.00	8.91	8.91	24540
2010-11-16	8.83	8.83	8.65	8.70	52410
2010-11-17	8.69	8.75	8.65	8.67	99655
2010-11-18	8.95	8.97	8.92	8.92	42790
2010-11-19	8.71	8.75	8.64	8.73	68490
2010-11-22	8.75	8.75	8.65	8.72	42455
2010-11-23	8.60	8.63	8.50	8.53	66760
2010-11-24	8.64	8.72	8.62	8.68	66775
2010-11-26	8.46	8.49	8.40	8.43	27375
2010-11-29	8.58	8.67	8.53	8.65	63450
2010-11-30	8.49	8.60	8.49	8.52	23610
2010-12-01	8.67	8.76	8.65	8.75	98730
2010-12-02	8.76	9.06	8.76	9.00	484790
2010-12-03	9.05	9.09	9.00	9.08	74400
2010-12-06	9.05	9.14	9.04	9.13	39410
2010-12-07	9.03	9.05	8.93	8.94	102290
2010-12-08	8.84	8.84	8.75	8.77	87285
2010-12-09	8.81	8.81	8.74	8.77	72610
2010-12-10	8.95	8.96	8.91	8.91	83700
2010-12-13	9.30	9.35	9.24	9.24	124000
2010-12-14	9.26	9.35	9.21	9.30	169935
2010-12-15	9.24	9.33	9.23	9.26	327290
2010-12-16	9.29	9.40	9.28	9.36	90150
2010-12-17	9.34	9.40	9.32	9.40	71280
2010-12-20	9.39	9.40	9.32	9.39	54365
2010-12-21	9.33	9.37	9.26	9.31	44695
2010-12-22	9.50	9.58	9.48	9.53	80505
2010-12-23	9.47	9.53	9.47	9.50	44220
2010-12-27	9.52	9.52	9.45	9.47	54680
2010-12-28	9.73	9.73	9.59	9.63	42440
2010-12-29	9.77	9.86	9.77	9.82	85545
2010-12-30	9.82	9.82	9.73	9.76	69500
2010-12-31	9.78	9.78	9.70	9.73	41175
2011-01-03	9.81	9.90	9.81	9.89	29210
2011-01-04	9.99	10.00	9.93	9.99	42520
2011-01-05	9.91	10.06	9.91	10.06	45915
2011-01-06	9.98	9.98	9.86	9.86	262255
2011-01-07	9.85	9.89	9.76	9.78	169275
2011-01-10	9.72	9.78	9.72	9.78	120235
2011-01-11	9.75	9.75	9.67	9.72	66440
2011-01-12	9.84	9.95	9.82	9.90	49235
2011-01-13	9.97	10.03	9.95	9.95	51780
2011-01-14	9.91	10.05	9.91	10.05	53240
2011-01-18	10.00	10.07	10.00	10.06	47740
2011-01-19	10.36	10.36	10.25	10.25	135675
2011-01-20	10.10	10.15	10.01	10.09	45750
2011-01-21	9.79	9.85	9.74	9.76	73545
2011-01-24	9.75	9.85	9.75	9.83	33960
2011-01-25	9.86	9.93	9.83	9.92	50065
2011-01-26	9.94	9.98	9.88	9.95	47605
2011-01-27	10.02	10.15	10.02	10.13	65970
2011-01-28	10.08	10.09	9.91	9.92	54900
2011-01-31	9.95	10.12	9.95	10.12	46000
2011-02-01	10.35	10.46	10.29	10.38	89855
2011-02-02	10.44	10.51	10.43	10.51	36210
2011-02-03	10.61	10.75	10.60	10.73	72830
2011-02-04	10.72	10.75	10.64	10.73	226160
2011-02-07	10.69	10.77	10.66	10.72	182840
2011-02-08	10.66	10.67	10.61	10.64	64710
2011-02-09	10.45	10.46	10.35	10.43	49855
2011-02-10	10.47	10.51	10.42	10.51	51705
2011-02-11	10.50	10.65	10.50	10.56	70315
2011-02-14	11.04	11.04	10.95	11.03	55425
2011-02-15	11.05	11.07	10.98	11.01	78440
2011-02-16	11.31	11.35	11.26	11.32	62240
2011-02-17	11.04	11.08	11.03	11.05	61520
2011-02-18	11.09	11.13	11.06	11.10	45530
2011-02-22	10.89	10.92	10.76	10.79	71685
2011-02-23	10.72	10.72	10.50	10.60	71905
2011-02-24	10.65	10.69	10.61	10.64	93610
2011-02-25	10.72	10.80	10.72	10.76	37580
2011-02-28	11.15	11.24	11.15	11.22	114330
2011-03-01	11.23	11.34	11.08	11.08	49685
2011-03-02	10.98	11.06	10.90	10.90	38030
2011-03-03	11.08	11.23	11.08	11.22	113635
2011-03-04	11.21	11.29	11.16	11.29	149530
2011-03-07	11.35	11.41	11.21	11.21	171910
2011-03-08	11.19	11.28	11.15	11.26	27895
2011-03-09	11.35	11.43	11.35	11.36	29225
2011-03-10	10.92	10.92	10.82	10.82	74620
2011-03-11	10.53	10.61	10.41	10.57	120000
2011-03-14	9.30	9.66	8.75	9.66	657170
2011-03-15	9.21	9.81	9.19	9.81	462370
2011-03-16	9.81	9.81	8.95	9.08	338885
2011-03-17	9.61	9.72	9.47	9.68	181490
2011-03-18	9.68	9.83	9.62	9.83	191870
2011-03-21	10.02	10.22	9.98	10.21	217960
2011-03-22	10.32	10.32	10.19	10.25	120705
2011-03-23	10.22	10.35	10.17	10.24	100885
2011-03-24	10.24	10.35	10.18	10.34	98600
2011-03-25	9.87	10.30	9.87	9.96	310990
2011-03-28	9.83	9.85	9.70	9.70	84190
2011-03-29	9.55	9.60	9.51	9.59	120745
2011-03-30	9.44	9.55	9.41	9.49	193980
2011-03-31	9.31	9.39	9.31	9.31	154090
2011-04-01	9.11	9.24	9.07	9.22	139675
2011-04-04	8.98	9.02	8.97	8.98	137660
2011-04-05	8.69	8.76	8.69	8.75	126550
2011-04-06	8.74	8.74	8.63	8.66	92960
2011-04-07	8.83	8.84	8.66	8.72	144940
2011-04-08	8.91	9.01	8.91	8.96	291945
2011-04-11	8.92	8.92	8.78	8.82	52840
2011-04-12	8.72	8.82	8.78	8.79	49315
2011-04-13	9.09	9.10	9.01	9.05	72420
2011-04-14	9.15	9.18	9.14	9.15	82435
2011-04-15	9.13	9.14	9.05	9.05	40170
2011-04-18	9.02	9.02	8.94	9.00	65635
2011-04-19	9.09	9.18	9.09	9.17	24130
2011-04-20	9.23	9.26	9.22	9.26	45865
2011-04-21	9.38	9.40	9.33	9.34	107750
2011-04-25	9.33	9.40	9.33	9.38	57095
2011-04-26	9.50	9.62	9.50	9.61	250885
2011-04-27	9.60	9.62	9.52	9.59	75040
2011-04-28	9.71	9.88	9.62	9.85	172575
2011-04-29	9.88	9.88	9.80	9.83	61815
2011-05-02	9.88	9.88	9.79	9.82	361040
2011-05-03	9.78	9.83	9.68	9.72	78495
2011-05-04	9.70	9.73	9.56	9.63	189175
2011-05-05	9.59	9.73	9.59	9.67	120135
2011-05-06	9.79	9.82	9.65	9.68	373915
2011-05-09	9.63	9.63	9.54	9.60	66540
2011-05-10	9.60	9.63	9.47	9.60	216585
2011-05-11	9.82	9.88	9.75	9.80	196375
2011-05-12	9.94	10.04	9.93	10.02	113210
2011-05-13	9.85	9.89	9.69	9.70	244375
2011-05-16	9.58	9.58	9.50	9.50	218845
2011-05-17	9.41	9.47	9.39	9.47	83335
2011-05-18	9.64	9.69	9.61	9.65	174930
2011-05-19	9.47	9.48	9.40	9.47	74105
2011-05-20	9.43	9.43	9.30	9.33	209860
2011-05-23	8.98	9.00	8.92	8.95	102435
2011-05-24	9.17	9.17	9.07	9.13	80355
2011-05-25	8.99	9.09	8.99	9.07	40595
2011-05-26	9.05	9.11	9.04	9.09	43075
2011-05-27	9.21	9.29	9.20	9.24	59245
2011-05-31	9.54	9.54	9.48	9.54	71125
2011-06-01	9.52	9.53	9.41	9.43	54070
2011-06-02	9.34	9.36	9.27	9.28	91430
2011-06-03	9.34	9.42	9.33	9.39	26980
2011-06-06	9.46	9.49	9.42	9.42	61055
2011-06-07	9.39	9.55	9.39	9.47	53160
2011-06-08	9.37	9.42	9.32	9.34	66045
2011-06-09	9.33	9.38	9.30	9.37	20905
2011-06-10	9.32	9.32	9.23	9.25	28660
2011-06-13	9.24	9.27	9.18	9.20	47930
2011-06-14	9.35	9.45	9.35	9.43	28255
2011-06-15	9.31	9.35	9.23	9.24	38805
2011-06-16	9.19	9.25	9.13	9.17	52695
2011-06-17	9.19	9.22	9.15	9.16	45030
2011-06-20	9.14	9.14	9.05	9.11	32485
2011-06-21	9.18	9.24	9.14	9.21	45560
2011-06-22	9.33	9.33	9.24	9.24	28735
2011-06-23	9.24	9.33	9.22	9.31	79865
2011-06-24	9.40	9.42	9.34	9.35	41750
2011-06-27	9.31	9.37	9.30	9.37	9850
2011-06-28	9.40	9.50	9.40	9.50	50180
2011-06-29	9.51	9.52	9.43	9.48	45170
2011-06-30	9.70	9.78	9.69	9.77	50765
2011-07-01	9.83	9.97	9.82	9.94	42550
2011-07-05	9.99	10.03	9.98	10.01	60625
2011-07-06	10.01	10.04	10.00	10.02	43620
2011-07-07	10.13	10.26	10.13	10.24	37420
2011-07-08	10.11	10.16	9.98	10.05	63015
2011-07-11	9.95	9.97	9.86	9.89	75575
2011-07-12	9.83	9.85	9.76	9.76	24235
2011-07-13	10.02	10.11	10.01	10.04	47430
2011-07-14	10.05	10.05	9.90	9.92	57375
2011-07-15	10.01	10.05	9.97	9.98	46955
2011-07-18	9.97	9.97	9.83	9.88	366355
2011-07-19	9.94	10.05	9.94	10.05	282885
2011-07-20	10.13	10.14	10.09	10.13	14685
2011-07-21	10.20	10.29	10.19	10.27	31065
2011-07-22	10.44	10.48	10.42	10.45	25505
2011-07-25	10.36	10.40	10.35	10.39	14780
2011-07-26	10.43	10.54	10.41	10.54	79250
2011-07-27	10.76	10.84	10.65	10.67	68755
2011-07-28	10.77	10.90	10.77	10.78	1328845
2011-07-29	10.74	10.88	10.70	10.85	2189325
2011-08-01	10.93	10.99	10.77	10.83	966870
2011-08-02	10.82	10.87	10.67	10.70	93355
2011-08-03	10.72	10.84	10.63	10.84	176360
2011-08-04	10.84	10.84	10.12	10.13	134295
2011-08-05	10.23	10.30	9.94	10.13	85725
2011-08-08	9.86	9.96	9.48	9.51	132610
2011-08-09	9.75	9.89	9.48	9.89	85690
2011-08-10	9.83	9.83	9.36	9.36	349420
2011-08-11	9.47	9.74	9.43	9.65	77680
2011-08-12	9.50	9.50	9.32	9.38	114055
2011-08-15	9.61	9.65	9.53	9.62	214040
2011-08-16	9.58	9.68	9.55	9.64	95645
2011-08-17	9.62	9.70	9.59	9.63	107275
2011-08-18	9.28	9.31	9.09	9.12	119495
2011-08-19	9.04	9.19	8.93	8.98	74300
2011-08-22	9.05	9.07	8.90	8.90	64865
2011-08-23	8.82	8.94	8.76	8.94	107160
2011-08-24	8.57	8.66	8.54	8.64	192845
2011-08-25	8.62	8.62	8.40	8.45	112030
2011-08-26	8.60	8.76	8.55	8.69	56580
2011-08-29	8.82	8.92	8.82	8.91	77110
2011-08-30	8.92	8.97	8.86	8.95	90790
2011-08-31	9.03	9.12	9.00	9.10	56485
2011-09-01	9.14	9.22	9.13	9.17	206545
2011-09-02	8.84	8.86	8.80	8.82	52470
2011-09-06	8.27	8.35	8.25	8.31	46210
2011-09-07	8.44	8.57	8.44	8.55	64500
2011-09-08	8.50	8.50	8.38	8.43	30880
2011-09-09	8.29	8.29	8.12	8.18	135765
2011-09-12	8.02	8.15	8.01	8.11	111150
2011-09-13	8.22	8.26	8.15	8.24	63100
2011-09-14	7.92	8.05	7.75	7.92	189200
2011-09-15	8.14	8.14	7.98	8.05	1522615
2011-09-16	8.28	8.36	8.10	8.28	1190250
2011-09-19	8.13	8.22	8.11	8.16	100895
2011-09-20	8.15	8.17	8.04	8.04	49585
2011-09-21	7.98	7.98	7.75	7.75	88965
2011-09-22	7.48	7.52	7.32	7.42	192765
2011-09-23	7.47	7.52	7.39	7.45	87190
2011-09-26	7.38	7.39	7.24	7.39	225510
2011-09-27	7.56	7.64	7.50	7.53	106400
2011-09-28	7.84	7.88	7.69	7.69	76770
2011-09-29	8.00	8.03	7.92	7.98	97160
2011-09-30	7.92	7.92	7.75	7.75	98225
2011-10-03	7.85	7.91	7.71	7.74	140360
2011-10-04	7.62	7.69	7.53	7.69	120545
2011-10-05	7.47	7.55	7.42	7.52	96800
2011-10-06	7.56	7.77	7.56	7.77	139700
2011-10-07	8.09	8.15	8.04	8.05	62475
2011-10-10	8.17	8.29	8.17	8.28	62770
2011-10-11	8.21	8.29	8.21	8.27	105755
2011-10-12	8.52	8.52	8.38	8.45	31970
2011-10-13	8.47	8.52	8.42	8.48	69205
2011-10-14	8.52	8.62	8.46	8.60	33385
2011-10-17	8.61	8.62	8.55	8.60	33365
2011-10-18	8.50	8.71	8.50	8.70	88890
2011-10-19	8.62	8.62	8.55	8.56	18605
2011-10-20	8.50	8.50	8.38	8.46	35175
2011-10-21	8.52	8.52	8.45	8.52	28015
2011-10-24	8.79	8.82	8.73	8.78	81420
2011-10-25	8.73	9.05	8.70	8.86	120575
2011-10-26	9.15	9.16	9.05	9.11	87105
2011-10-27	9.51	9.62	9.50	9.57	88890
2011-10-28	9.42	9.51	9.42	9.49	50580
2011-10-31	8.83	8.92	8.78	8.78	106150
2011-11-01	8.70	8.76	8.67	8.68	99870
2011-11-02	8.59	8.60	8.51	8.57	70840
2011-11-03	8.66	8.69	8.61	8.69	29785
2011-11-04	8.66	8.68	8.62	8.66	57685
2011-11-07	8.64	8.72	8.54	8.70	1954270
2011-11-08	8.50	8.60	8.46	8.58	90895
2011-11-09	8.69	8.75	8.47	8.54	198885
2011-11-10	8.63	8.64	8.51	8.53	50380
2011-11-11	8.61	8.72	8.61	8.67	79820
2011-11-14	8.89	8.97	8.87	8.91	97345
2011-11-15	8.79	8.79	8.70	8.74	204650
2011-11-16	8.63	8.67	8.52	8.53	42805
2011-11-17	8.53	8.53	8.38	8.43	108630
2011-11-18	8.35	8.35	8.22	8.25	74570
2011-11-21	7.98	7.98	7.84	7.88	57960
2011-11-22	7.90	7.96	7.87	7.91	45055
2011-11-23	7.76	7.81	7.70	7.71	59015
2011-11-25	7.66	7.73	7.62	7.64	47015
2011-11-28	8.00	8.02	7.94	7.99	80870
2011-11-29	8.06	8.13	8.05	8.08	37340
2011-11-30	8.42	8.44	8.25	8.43	173255
2011-12-01	8.48	8.54	8.47	8.48	82940
2011-12-02	8.61	8.63	8.49	8.49	116165
2011-12-05	8.55	8.69	8.48	8.54	177800
2011-12-06	8.44	8.52	8.36	8.48	146195
2011-12-07	8.57	8.70	8.53	8.69	183730
2011-12-08	8.66	8.66	8.50	8.50	180445
2011-12-09	8.55	8.65	8.42	8.59	67825
2011-12-12	8.45	8.50	8.31	8.40	116190
2011-12-13	8.48	8.50	8.30	8.33	118620
2011-12-14	8.29	8.29	8.23	8.24	73865
2011-12-15	8.24	8.24	8.09	8.09	51635
2011-12-16	8.11	8.11	8.03	8.04	55115
2011-12-19	8.17	8.18	7.98	7.98	125490
2011-12-20	8.19	8.30	8.17	8.29	173660
2011-12-21	8.13	8.22	8.08	8.18	85805
2011-12-22	8.14	8.24	8.14	8.24	47100
2011-12-23	8.29	8.29	8.20	8.28	40840
2011-12-27	8.12	8.19	8.10	8.10	55715
2011-12-28	8.06	8.06	7.96	7.98	34885
2011-12-29	8.07	8.28	8.07	8.20	90740
2011-12-30	8.19	8.22	8.18	8.20	24740
2012-01-03	8.38	8.48	8.25	8.45	153015
2012-01-04	8.47	8.50	8.46	8.48	48435
2012-01-05	8.40	8.46	8.38	8.45	30025
2012-01-06	8.36	8.38	8.28	8.28	22705
2012-01-09	8.36	8.39	8.29	8.31	58495
2012-01-10	8.42	8.49	8.42	8.48	78715
2012-01-11	8.53	8.57	8.48	8.56	51580
2012-01-12	8.55	8.62	8.55	8.59	27405
2012-01-13	8.57	8.57	8.51	8.53	74275
2012-01-17	8.72	8.79	8.72	8.73	51755
2012-01-18	8.83	8.96	8.83	8.94	29115
2012-01-19	9.09	9.13	9.09	9.12	35170
2012-01-20	9.30	9.41	9.29	9.39	107050
2012-01-23	9.34	9.43	9.34	9.39	38555
2012-01-24	9.09	9.13	9.06	9.13	46885
2012-01-25	9.16	9.33	9.14	9.32	88170
2012-01-26	9.35	9.35	9.22	9.26	39665
2012-01-27	9.32	9.32	9.26	9.29	36970
2012-01-30	9.25	9.34	9.25	9.29	60735
2012-01-31	9.40	9.56	9.40	9.54	109575
2012-02-01	9.77	9.91	9.77	9.86	240265
2012-02-02	9.73	9.77	9.70	9.72	209350
2012-02-03	9.55	9.63	9.54	9.62	754260
2012-02-06	9.57	9.61	9.56	9.58	60540
2012-02-07	9.69	9.73	9.65	9.72	58430
2012-02-08	9.73	9.78	9.71	9.78	57765
2012-02-09	9.91	9.92	9.86	9.87	205725
2012-02-10	9.53	9.53	9.48	9.49	372080
2012-02-13	9.65	9.65	9.58	9.61	29240
2012-02-14	9.75	9.80	9.70	9.79	188765
2012-02-15	9.93	9.99	9.86	9.87	53845
2012-02-16	9.71	9.85	9.71	9.84	33415
2012-02-17	9.99	9.99	9.90	9.93	32070
2012-02-21	9.66	9.69	9.64	9.65	33215
2012-02-22	9.70	9.73	9.68	9.70	53145
2012-02-23	9.72	9.83	9.72	9.82	50535
2012-02-24	9.84	9.90	9.82	9.84	61355
2012-02-27	9.44	9.56	9.42	9.53	88230
2012-02-28	9.76	9.79	9.74	9.78	102150
2012-02-29	9.81	9.81	9.67	9.67	34915
2012-03-01	9.62	9.65	9.57	9.64	59825
2012-03-02	9.60	9.60	9.57	9.59	23855
2012-03-05	9.57	9.57	9.52	9.55	22840
2012-03-06	9.39	9.39	9.31	9.35	43625
2012-03-07	9.54	9.61	9.53	9.60	65465
2012-03-08	9.80	9.92	9.80	9.92	129080
2012-03-09	9.86	9.91	9.82	9.85	58130
2012-03-12	9.84	9.86	9.77	9.83	59910
2012-03-13	9.89	10.01	9.87	10.01	141790
2012-03-14	10.08	10.10	10.02	10.03	130460
2012-03-15	10.10	10.13	10.08	10.10	39580
2012-03-16	10.15	10.15	10.04	10.04	20500
2012-03-19	9.93	9.99	9.92	9.97	15660
2012-03-20	9.81	9.86	9.80	9.86	65900
2012-03-21	9.66	9.66	9.58	9.64	61755
2012-03-22	9.53	9.60	9.53	9.56	52140
2012-03-23	9.44	9.54	9.43	9.50	57315
2012-03-26	9.51	9.52	9.41	9.52	576145
2012-03-27	9.55	9.67	9.55	9.61	501115
2012-03-28	9.68	9.70	9.62	9.67	32960
2012-03-29	9.65	9.65	9.59	9.63	50870
2012-03-30	9.67	9.67	9.62	9.65	45900
2012-04-02	9.77	9.91	9.77	9.89	72530
2012-04-03	9.80	9.80	9.68	9.72	51385
2012-04-04	9.45	9.45	9.36	9.39	19345
2012-04-05	9.39	9.41	9.34	9.38	49545
2012-04-09	9.25	9.29	9.24	9.26	27090
2012-04-10	9.20	9.20	9.02	9.02	80410
2012-04-11	9.23	9.31	9.20	9.29	120760
2012-04-12	9.14	9.26	9.14	9.23	105800
2012-04-13	9.19	9.21	9.12	9.12	76065
2012-04-16	9.17	9.17	9.08	9.10	91490
2012-04-17	9.13	9.23	9.12	9.20	223880
2012-04-18	9.16	9.19	9.14	9.17	62810
2012-04-19	9.26	9.28	9.17	9.22	134525
2012-04-20	9.41	9.50	9.41	9.44	634185
2012-04-23	9.31	9.34	9.27	9.34	78665
2012-04-24	9.37	9.42	9.37	9.39	24470
2012-04-25	9.46	9.48	9.41	9.47	25525
2012-04-26	9.40	9.53	9.40	9.48	15580
2012-04-27	9.58	9.58	9.55	9.58	17105
2012-04-30	9.56	9.56	9.49	9.54	40110
2012-05-01	9.36	9.39	9.33	9.33	18720
2012-05-02	9.18	9.20	9.15	9.17	29125
2012-05-03	9.13	9.13	9.01	9.07	22705
2012-05-04	9.02	9.02	8.94	8.97	49665
2012-05-07	9.02	9.10	9.02	9.10	38560
2012-05-08	8.99	8.99	8.87	8.94	28120
2012-05-09	8.77	8.81	8.72	8.76	30635
2012-05-10	8.91	9.40	8.89	9.40	134250
2012-05-11	8.91	9.01	8.91	8.94	22835
2012-05-14	8.96	9.00	8.89	8.89	61815
2012-05-15	8.86	8.91	8.78	8.78	20050
2012-05-16	8.79	8.79	8.72	8.73	23315
2012-05-17	8.86	8.89	8.80	8.80	26000
2012-05-18	8.85	8.87	8.72	8.72	26020
2012-05-21	8.69	8.83	8.69	8.76	102945
2012-05-22	8.78	8.81	8.72	8.72	25725
2012-05-23	8.52	8.53	8.40	8.51	19940
2012-05-24	8.62	8.66	8.58	8.64	19050
2012-05-25	8.57	8.57	8.50	8.53	20555
2012-05-29	8.59	8.67	8.59	8.67	8045
2012-05-30	8.57	8.57	8.50	8.51	44970
2012-05-31	8.55	8.59	8.50	8.56	28610
2012-06-01	8.38	8.39	8.23	8.26	103080
2012-06-04	8.22	8.28	8.18	8.26	16650
2012-06-05	8.27	8.37	8.27	8.37	176345
2012-06-06	8.48	8.62	8.48	8.62	61240
2012-06-07	8.56	8.56	8.41	8.41	39500
2012-06-08	8.39	8.53	8.38	8.53	28930
2012-06-11	8.66	8.66	8.48	8.50	53665
2012-06-12	8.58	8.62	8.57	8.61	213745
2012-06-13	8.54	8.58	8.49	8.51	76165
2012-06-14	8.58	8.67	8.58	8.61	11990
2012-06-15	8.76	8.85	8.76	8.83	22440
2012-06-18	8.78	8.82	8.76	8.77	46940
2012-06-19	8.89	8.97	8.89	8.96	34240
2012-06-20	8.98	9.07	8.98	9.07	16650
2012-06-21	8.93	8.95	8.75	8.75	16485
2012-06-22	8.78	8.79	8.73	8.78	19185
2012-06-25	8.70	8.70	8.64	8.65	16125
2012-06-26	8.83	8.86	8.78	8.83	86250
2012-06-27	8.98	9.04	8.98	9.03	16460
2012-06-28	9.06	9.15	9.04	9.15	30760
2012-06-29	9.30	9.31	9.26	9.31	21410
2012-07-02	9.32	9.36	9.31	9.36	17040
2012-07-03	9.35	9.44	9.35	9.44	5000
2012-07-05	9.38	9.38	9.32	9.34	17605
2012-07-06	9.27	9.30	9.22	9.27	8690
2012-07-09	9.21	9.29	9.19	9.29	132345
2012-07-10	9.19	9.22	9.09	9.10	18900
2012-07-11	9.17	9.20	9.13	9.20	32225
2012-07-12	9.11	9.16	9.08	9.16	13325
2012-07-13	9.23	9.44	9.23	9.44	20610
2012-07-16	9.39	9.40	9.31	9.35	17995
2012-07-17	9.27	9.32	9.27	9.28	14265
2012-07-18	9.28	9.41	9.28	9.38	9885
2012-07-19	9.35	9.39	9.35	9.37	9515
2012-07-20	9.20	9.20	9.14	9.14	14185
2012-07-23	9.04	9.09	9.04	9.05	13710
2012-07-24	9.02	9.02	8.95	9.02	9570
2012-07-25	9.19	9.28	9.16	9.28	72305
2012-07-26	9.53	9.57	9.51	9.57	53705
2012-07-27	9.59	9.76	9.59	9.73	55020
2012-07-30	9.57	9.65	9.56	9.57	24250
2012-07-31	9.50	9.54	9.47	9.47	17860
2012-08-01	9.61	9.62	9.56	9.58	12710
2012-08-02	9.51	9.54	9.43	9.52	54895
2012-08-03	9.59	9.68	9.58	9.68	27695
2012-08-06	9.61	9.61	9.58	9.60	15795
2012-08-07	9.62	9.69	9.62	9.66	12810
2012-08-08	9.36	9.39	9.35	9.35	17920
2012-08-09	9.33	9.36	9.31	9.34	6790
2012-08-10	9.40	9.49	9.40	9.48	10285
2012-08-13	9.39	9.39	9.38	9.38	1575
2012-08-14	9.32	9.32	9.26	9.26	2940
2012-08-15	9.22	9.22	9.18	9.19	19560
2012-08-16	9.14	9.27	9.14	9.20	91480
2012-08-17	9.35	9.38	9.32	9.33	81050
2012-08-20	9.28	9.32	9.28	9.32	8805
2012-08-21	9.46	9.49	9.38	9.40	34525
2012-08-22	9.40	9.53	9.39	9.51	194825
2012-08-23	9.55	9.55	9.49	9.49	118640
2012-08-24	9.52	9.55	9.52	9.52	25470
2012-08-27	9.48	9.49	9.40	9.40	41630
2012-08-28	9.38	9.46	9.38	9.44	15340
2012-08-29	9.44	9.47	9.42	9.45	14035
2012-08-30	9.38	9.38	9.26	9.26	7785
2012-08-31	9.30	9.34	9.24	9.33	25700
2012-09-04	9.17	9.21	9.14	9.21	17155
2012-09-05	9.26	9.30	9.26	9.27	41565
2012-09-06	9.27	9.40	9.27	9.37	17560
2012-09-07	9.36	9.39	9.36	9.39	53810
2012-09-10	9.47	9.50	9.43	9.45	76920
2012-09-11	9.51	9.56	9.49	9.53	69975
2012-09-12	9.58	9.60	9.55	9.57	94215
2012-09-13	9.64	9.82	9.61	9.81	62345
2012-09-14	9.87	9.93	9.86	9.91	124380
2012-09-17	9.82	9.88	9.81	9.82	111960
2012-09-18	9.77	9.84	9.77	9.84	73085
2012-09-19	9.95	10.00	9.93	9.95	94535
2012-09-20	9.97	10.00	9.95	9.98	105390
2012-09-21	10.08	10.10	10.03	10.03	61705
2012-09-24	10.19	10.27	10.19	10.24	63205
2012-09-25	10.33	10.33	10.24	10.24	92260
2012-09-26	10.21	10.21	10.15	10.17	26385
2012-09-27	10.22	10.27	10.16	10.22	47690
2012-09-28	10.07	10.07	10.00	10.02	99335
2012-10-01	10.00	10.02	9.97	9.98	14740
2012-10-02	9.94	9.94	9.84	9.90	800690
2012-10-03	9.93	10.02	9.93	10.00	141040
2012-10-04	10.10	10.18	10.10	10.18	56980
2012-10-05	10.23	10.26	10.15	10.15	64700
2012-10-08	10.10	10.12	10.07	10.10	47005
2012-10-09	10.08	10.08	10.01	10.03	78475
2012-10-10	10.03	10.06	10.01	10.04	25360
2012-10-11	10.07	10.09	10.04	10.08	91955
2012-10-12	10.14	10.18	10.10	10.15	73570
2012-10-15	10.12	10.12	10.04	10.09	7360
2012-10-16	10.25	10.33	10.25	10.33	31605
2012-10-17	10.40	10.43	10.39	10.39	19225
2012-10-18	10.52	10.61	10.50	10.58	47405
2012-10-19	10.54	10.54	10.26	10.30	21795
2012-10-22	10.49	10.52	10.46	10.50	20885
2012-10-23	10.27	10.27	10.18	10.22	44840
2012-10-24	10.23	10.25	10.16	10.18	40830
2012-10-25	10.24	10.28	10.21	10.24	61655
2012-10-26	10.38	10.44	10.37	10.42	29590
2012-10-31	10.40	10.40	10.25	10.27	42870
2012-11-01	10.33	10.40	10.29	10.40	122660
2012-11-02	10.49	10.53	10.44	10.44	9645
2012-11-05	10.44	10.52	10.40	10.44	35735
2012-11-06	10.36	10.39	10.33	10.38	36365
2012-11-07	10.26	10.26	10.11	10.11	57960
2012-11-08	10.16	10.16	10.08	10.08	21955
2012-11-09	10.12	10.20	10.10	10.12	49115
2012-11-12	10.06	10.07	10.02	10.02	14385
2012-11-13	9.89	9.97	9.84	9.94	34280
2012-11-14	9.96	9.97	9.83	9.83	24045
2012-11-15	9.96	10.02	9.95	9.98	51385
2012-11-16	10.13	10.21	10.10	10.14	42705
2012-11-19	10.27	10.33	10.25	10.33	77300
2012-11-20	10.17	10.23	10.15	10.23	115350
2012-11-21	10.10	10.11	10.07	10.08	11365
2012-11-23	10.09	10.12	10.09	10.11	17395
2012-11-26	9.90	9.90	9.86	9.89	22045
2012-11-27	9.98	10.01	9.96	9.96	130905
2012-11-28	9.90	10.05	9.90	10.03	10395
2012-11-29	10.12	10.21	10.11	10.18	39885
2012-11-30	10.09	10.15	10.06	10.13	62670
2012-12-03	10.15	10.19	10.10	10.10	54865
2012-12-04	10.24	10.24	10.19	10.19	24805
2012-12-05	10.28	10.33	10.28	10.28	35325
2012-12-06	10.49	10.55	10.46	10.55	158175
2012-12-07	10.59	10.65	10.58	10.63	20955
2012-12-10	10.52	10.53	10.48	10.49	93225
2012-12-11	10.48	10.49	10.44	10.46	30380
2012-12-12	10.47	10.55	10.47	10.48	19670
2012-12-13	10.50	10.56	10.50	10.54	102560
2012-12-14	10.58	10.62	10.56	10.58	16115
2012-12-17	10.61	10.67	10.59	10.65	20620
2012-12-18	11.01	11.10	10.98	11.09	76080
2012-12-19	11.03	11.04	10.96	10.99	238130
2012-12-20	11.10	11.20	11.09	11.20	55760
2012-12-21	11.23	11.38	11.22	11.38	81390
2012-12-24	11.38	11.38	11.32	11.35	41680
2012-12-26	11.50	11.54	11.48	11.48	79975
2012-12-27	11.43	11.43	11.33	11.41	37025
2012-12-28	11.27	11.27	11.22	11.26	24015
2012-12-31	11.20	11.36	11.20	11.33	49435
2013-01-02	11.54	11.73	11.54	11.73	48265
2013-01-03	11.62	11.68	11.52	11.57	107050
2013-01-04	11.26	11.28	11.21	11.25	124615
2013-01-07	11.14	11.19	11.12	11.19	67955
2013-01-08	10.70	10.73	10.59	10.67	104145
2013-01-09	10.48	10.57	10.48	10.57	102085
2013-01-10	10.74	10.85	10.74	10.80	143090
2013-01-11	10.59	10.61	10.54	10.60	92880
2013-01-14	10.65	10.70	10.64	10.66	117360
2013-01-15	10.69	10.76	10.66	10.75	60910
2013-01-16	10.66	10.72	10.64	10.70	35665
2013-01-17	10.70	10.78	10.67	10.78	89105
2013-01-18	10.80	10.85	10.76	10.83	89230
2013-01-22	10.66	10.75	10.63	10.75	116190
2013-01-23	10.54	10.56	10.50	10.52	116840
2013-01-24	10.51	10.60	10.51	10.57	40525
2013-01-25	10.39	10.39	10.29	10.36	193115
2013-01-28	10.37	10.37	10.31	10.35	67755
2013-01-29	10.61	10.64	10.57	10.61	37395
2013-01-30	10.65	10.71	10.65	10.68	55015
2013-01-31	10.74	11.05	10.72	11.00	60355
2013-02-01	10.77	10.87	10.76	10.83	110875
2013-02-04	11.24	11.24	11.17	11.18	128045
2013-02-05	11.07	11.11	11.05	11.07	84030
2013-02-06	11.16	11.26	11.15	11.26	84985
2013-02-07	11.59	11.60	11.52	11.57	132810
2013-02-08	11.43	11.48	11.40	11.44	217950
2013-02-11	11.49	11.55	11.48	11.51	49375
2013-02-12	11.37	11.40	11.34	11.36	92805
2013-02-13	11.27	11.28	11.20	11.22	67635
2013-02-14	10.95	10.97	10.93	10.96	45260
2013-02-15	10.97	11.01	10.97	11.00	27565
2013-02-19	11.03	11.13	11.03	11.13	99605
2013-02-20	11.32	11.35	11.28	11.29	78580
2013-02-21	11.07	11.07	10.95	11.00	88160
2013-02-22	11.04	11.06	11.00	11.06	21305
2013-02-25	11.24	11.26	11.10	11.12	82955
2013-02-26	11.33	11.40	11.33	11.37	66010
2013-02-27	11.07	11.11	11.01	11.09	66525
2013-02-28	11.13	11.17	11.11	11.11	234030
2013-03-01	11.44	11.50	11.43	11.49	52260
2013-03-04	12.08	12.14	12.04	12.14	180765
2013-03-05	11.84	11.95	11.84	11.94	166190
2013-03-06	12.00	12.07	11.98	12.07	85685
2013-03-07	11.92	11.95	11.87	11.92	75910
2013-03-08	12.36	12.45	12.32	12.41	63865
2013-03-11	12.44	12.47	12.40	12.47	73010
2013-03-12	12.49	12.52	12.44	12.47	90225
2013-03-13	12.49	12.57	12.47	12.50	108995
2013-03-14	12.44	12.45	12.37	12.40	86075
2013-03-15	12.46	12.47	12.38	12.39	251920
2013-03-18	12.27	12.34	12.27	12.29	37475
2013-03-19	12.62	12.66	12.57	12.66	41075
2013-03-20	12.73	12.78	12.68	12.75	39085
2013-03-21	12.52	12.54	12.49	12.50	68325
2013-03-22	12.31	12.42	12.31	12.41	67515
2013-03-25	12.69	12.74	12.63	12.64	20960
2013-03-26	12.64	12.70	12.64	12.70	13125
2013-03-27	12.71	12.91	12.68	12.91	73995
2013-03-28	12.74	12.76	12.71	12.72	43855
2013-04-01	12.36	12.36	12.23	12.25	26195
2013-04-02	12.77	12.89	12.76	12.89	78600
2013-04-03	12.55	12.55	12.36	12.39	134835
2013-04-04	12.92	13.13	12.91	13.12	215565
2013-04-05	14.41	14.66	14.41	14.64	249420
2013-04-08	15.05	15.32	14.99	15.32	227465
2013-04-09	14.26	14.35	14.20	14.30	173725
2013-04-10	14.21	14.35	14.20	14.33	285830
2013-04-11	14.81	15.14	14.80	15.02	1323005
2013-04-12	14.52	14.62	14.51	14.60	132505
2013-04-15	14.16	14.19	14.05	14.11	164060
2013-04-16	14.01	14.17	14.01	14.17	77650
2013-04-17	14.21	14.23	14.05	14.18	124415
2013-04-18	14.18	14.18	14.04	14.09	62615
2013-04-19	13.99	14.24	13.98	14.22	166930
2013-04-22	14.26	14.37	14.21	14.36	55220
2013-04-23	14.31	14.46	14.27	14.46	637350
2013-04-24	14.88	15.07	14.88	14.96	130565
2013-04-25	14.91	14.95	14.85	14.85	79360
2013-04-26	15.17	15.24	15.16	15.23	50515
2013-04-29	15.26	15.34	15.24	15.33	25340
2013-04-30	15.34	15.42	15.30	15.37	47295
2013-05-01	15.37	15.37	15.23	15.28	114575
2013-05-02	14.92	15.02	14.90	14.90	163455
2013-05-03	15.03	15.19	15.03	15.14	79415
2013-05-06	15.10	15.14	15.07	15.09	74750
2013-05-07	15.14	15.25	15.13	15.18	38305
2013-05-08	14.94	15.04	14.90	15.04	40195
2013-05-09	14.96	15.14	14.79	15.07	53715
2013-05-10	14.73	14.92	14.72	14.92	137655
2013-05-13	15.43	15.46	15.35	15.42	82280
2013-05-14	15.08	15.18	15.06	15.12	89400
2013-05-15	14.78	14.80	14.70	14.76	135815
2013-05-16	14.71	14.72	14.61	14.61	58890
2013-05-17	15.96	16.16	15.95	16.08	137980
2013-05-20	15.96	15.98	15.90	15.92	42150
2013-05-21	15.88	15.94	15.84	15.92	91245
2013-05-22	15.88	15.95	15.66	15.67	161350
2013-05-23	13.72	14.22	13.48	14.18	187900
2013-05-24	13.79	13.86	13.74	13.86	53305
2013-05-28	14.38	14.52	14.26	14.35	88240
2013-05-29	14.38	14.41	14.28	14.37	143680
2013-05-30	14.31	14.31	14.14	14.15	112210
2013-05-31	13.38	13.53	13.32	13.35	232235
2013-06-03	12.67	12.82	12.56	12.79	146960
2013-06-04	13.91	13.94	13.57	13.74	318590
2013-06-05	13.05	13.07	12.89	12.93	106575
2013-06-06	12.57	12.79	12.42	12.79	172755
2013-06-07	13.19	13.55	13.14	13.50	76500
2013-06-10	13.77	13.80	13.64	13.73	89565
2013-06-11	13.18	13.26	13.06	13.08	165640
2013-06-12	13.29	13.35	13.05	13.08	57015
2013-06-13	13.06	13.29	13.00	13.29	180590
2013-06-14	13.35	13.40	13.15	13.17	191065
2013-06-17	13.25	13.38	13.15	13.18	60065
2013-06-18	13.48	13.61	13.42	13.54	39210
2013-06-19	13.54	13.57	13.26	13.29	78310
2013-06-20	12.83	12.85	12.58	12.63	141560
2013-06-21	12.77	12.81	12.60	12.80	137520
2013-06-24	12.48	12.58	12.34	12.50	74825
2013-06-25	12.24	12.30	12.17	12.27	39925
2013-06-26	12.27	12.30	12.20	12.29	66870
2013-06-27	12.98	13.18	12.91	13.15	45775
2013-06-28	13.69	13.76	13.62	13.67	72150
2013-07-01	14.03	14.10	14.01	14.04	72915
2013-07-02	14.47	14.52	14.29	14.32	154675
2013-07-03	14.27	14.41	14.22	14.38	85265
2013-07-05	14.72	14.88	14.55	14.86	142030
2013-07-08	14.79	14.86	14.75	14.80	127650
2013-07-09	14.78	14.79	14.69	14.77	43185
2013-07-10	14.53	14.63	14.52	14.56	27180
2013-07-11	14.96	15.16	14.93	15.13	61090
2013-07-12	14.73	14.82	14.70	14.82	49380
2013-07-15	14.81	14.93	14.80	14.93	23880
2013-07-16	14.98	15.00	14.93	14.98	10265
2013-07-17	14.96	14.96	14.79	14.84	39745
2013-07-18	14.79	14.86	14.77	14.85	43150
2013-07-19	15.52	15.68	15.51	15.64	66220
2013-07-22	15.60	15.64	15.52	15.63	30215
2013-07-23	15.49	15.49	15.33	15.40	40010
2013-07-24	15.47	15.47	15.24	15.26	53050
2013-07-25	14.78	14.89	14.73	14.89	34015
2013-07-26	14.42	14.42	14.25	14.37	52075
2013-07-29	13.71	13.71	13.60	13.65	67985
2013-07-30	13.82	14.71	13.82	14.50	93020
2013-07-31	14.80	14.88	14.76	14.88	116900
2013-08-01	15.33	15.38	15.26	15.31	62730
2013-08-02	15.05	15.17	15.01	15.14	35900
2013-08-05	15.00	15.03	14.96	15.03	69490
2013-08-06	14.73	14.74	14.67	14.69	36185
2013-08-07	14.59	14.60	14.47	14.48	33675
2013-08-08	14.55	14.58	14.40	14.53	88315
2013-08-09	14.47	14.50	14.42	14.42	24780
2013-08-12	14.12	14.20	14.12	14.19	16630
2013-08-13	14.23	14.26	14.21	14.25	11895
2013-08-14	14.25	14.26	14.16	14.20	35215
2013-08-15	14.20	14.33	14.20	14.28	130760
2013-08-16	14.23	14.30	14.16	14.24	64400
2013-08-19	14.21	14.21	14.06	14.08	44980
2013-08-20	13.83	13.95	13.82	13.94	91385
2013-08-21	13.60	13.65	13.53	13.59	21190
2013-08-22	13.65	13.70	13.62	13.63	36845
2013-08-23	13.82	13.88	13.82	13.87	70855
2013-08-26	13.70	13.83	13.70	13.80	303315
2013-08-27	13.78	13.84	13.74	13.81	238085
2013-08-28	13.83	13.85	13.74	13.74	25510
2013-08-29	13.65	13.75	13.64	13.70	38015
2013-08-30	13.69	13.69	13.60	13.64	63900
2013-09-03	14.54	14.54	14.41	14.47	56180
2013-09-04	14.47	14.67	14.47	14.65	103255
2013-09-05	14.64	14.76	14.62	14.71	55130
2013-09-06	14.59	14.70	14.52	14.58	64335
2013-09-09	14.93	15.25	14.93	15.21	174930
2013-09-10	15.29	15.41	15.29	15.40	44430
2013-09-11	15.31	15.43	15.31	15.38	81170
2013-09-12	15.34	15.38	15.18	15.24	19525
2013-09-13	15.21	15.33	15.21	15.25	10650
2013-09-16	15.49	15.51	15.38	15.46	56970
2013-09-17	15.24	15.37	15.24	15.36	69910
2013-09-18	15.59	15.98	15.52	15.95	44015
2013-09-19	16.57	16.57	16.22	16.25	44170
2013-09-20	16.60	16.68	16.49	16.51	93585
2013-09-23	16.74	16.75	16.60	16.64	38950
2013-09-24	16.61	16.74	16.57	16.58	41810
2013-09-25	16.66	16.69	16.56	16.63	26880
2013-09-26	16.66	16.71	16.60	16.71	37905
2013-09-27	16.70	16.71	16.60	16.63	21200
2013-09-30	16.28	16.40	16.26	16.36	25260
2013-10-01	15.88	16.07	15.88	15.96	53280
2013-10-02	15.70	15.82	15.63	15.82	111520
2013-10-03	15.74	15.74	15.56	15.71	38690
2013-10-04	15.59	15.75	15.56	15.75	31005
2013-10-07	15.20	15.38	15.20	15.32	23465
2013-10-08	15.49	15.51	15.35	15.39	29160
2013-10-09	16.45	16.45	15.71	16.18	63045
2013-10-10	15.97	16.13	15.96	16.13	49285
2013-10-11	16.34	16.47	16.34	16.45	34760
2013-10-14	16.31	16.57	16.31	16.54	14005
2013-10-15	16.40	16.40	16.33	16.34	7905
2013-10-16	16.01	16.26	16.01	16.26	50565
2013-10-17	16.36	16.53	16.35	16.52	16275
2013-10-18	16.52	16.58	16.48	16.48	35545
2013-10-21	16.86	16.94	16.84	16.90	65675
2013-10-22	17.43	17.59	17.43	17.55	25735
2013-10-23	17.19	17.22	17.10	17.13	24865
2013-10-24	17.17	17.27	17.13	17.23	25020
2013-10-25	16.96	17.06	16.94	17.01	38210
2013-10-28	17.08	17.10	16.98	16.99	21430
2013-10-29	16.94	17.01	16.89	17.01	32250
2013-10-30	17.40	18.00	17.40	17.70	126600
2013-10-31	17.32	17.33	17.26	17.30	42710
2013-11-01	17.03	17.08	16.90	17.08	21495
2013-11-04	17.07	17.13	16.98	17.13	19380
2013-11-05	17.05	17.27	17.05	17.26	45005
2013-11-06	17.35	17.38	17.33	17.33	17630
2013-11-07	17.08	17.09	16.83	16.89	17565
2013-11-08	16.58	16.75	16.52	16.75	131055
2013-11-11	16.02	16.16	16.01	16.15	25730
2013-11-12	16.74	16.85	16.69	16.85	57230
2013-11-13	17.03	17.36	17.03	17.26	212440
2013-11-14	17.21	17.76	17.14	17.34	505450
2013-11-15	17.62	18.08	17.61	17.67	202165
2013-11-18	17.64	18.08	17.64	17.95	82890
2013-11-19	17.72	17.78	17.60	17.69	59610
2013-11-20	17.70	17.75	17.61	17.71	61380
2013-11-21	17.69	17.94	17.69	17.75	34770
2013-11-22	18.31	18.47	18.27	18.37	52875
2013-11-25	17.93	17.93	17.73	17.80	51740
2013-11-26	17.81	17.83	17.72	17.79	35815
2013-11-27	17.67	17.82	17.64	17.74	133920
2013-11-29	18.21	18.34	18.21	18.32	32875
2013-12-02	18.18	18.20	18.08	18.09	30185
2013-12-03	17.80	17.88	17.68	17.76	161030
2013-12-04	17.40	17.55	17.36	17.52	33525
2013-12-05	17.69	17.84	17.62	17.75	19330
2013-12-06	17.95	18.07	17.94	18.01	154765
2013-12-09	17.80	17.80	17.72	17.77	35390
2013-12-10	17.89	18.10	17.89	18.00	33735
2013-12-11	17.66	17.66	17.51	17.58	46275
2013-12-12	17.44	17.44	17.36	17.38	166970
2013-12-13	17.25	17.25	16.96	17.05	207895
2013-12-16	16.92	16.95	16.72	16.72	379485
2013-12-17	16.70	16.80	16.43	16.69	106600
2013-12-18	16.82	16.93	16.60	16.90	89425
2013-12-19	16.95	16.97	16.80	16.93	294310
2013-12-20	17.18	17.37	17.15	17.37	157620
2013-12-23	17.60	17.86	17.37	17.46	280220
2013-12-24	17.22	17.42	17.20	17.26	276300
2013-12-26	17.47	17.69	17.45	17.61	136345
2013-12-27	17.89	17.96	17.81	17.93	91770
2013-12-30	17.78	17.78	17.65	17.76	184520
2013-12-31	17.78	17.84	17.66	17.82	109400
2014-01-02	17.78	17.78	17.42	17.51	226495
2014-01-03	17.52	17.58	17.47	17.50	107730
2014-01-06	17.59	17.59	17.40	17.49	82690
2014-01-07	17.59	17.60	17.54	17.60	37165
2014-01-08	17.24	17.29	17.15	17.21	106330
2014-01-09	16.92	17.01	16.92	16.97	155235
2014-01-10	17.03	17.16	16.99	17.14	70555
2014-01-13	17.01	17.07	16.90	16.91	142480
2014-01-14	16.76	16.85	16.70	16.85	408005
2014-01-15	16.74	16.84	16.73	16.81	84495
2014-01-16	16.51	16.62	16.49	16.62	72140
2014-01-17	16.54	16.70	16.54	16.60	85715
2014-01-21	16.57	16.63	16.46	16.59	95050
2014-01-22	16.77	16.86	16.71	16.82	81990
2014-01-23	16.60	16.85	16.41	16.48	71345
2014-01-24	16.19	16.20	15.95	15.95	96995
2014-01-27	15.85	15.85	15.63	15.70	115800
2014-01-28	15.65	15.79	15.65	15.79	48775
2014-01-29	15.99	16.04	15.77	15.95	77635
2014-01-30	15.97	16.09	15.78	15.78	46460
2014-01-31	15.33	15.42	15.12	15.31	123120
2014-02-03	14.76	14.80	14.53	14.62	107575
2014-02-04	14.44	14.65	14.36	14.64	85635
2014-02-05	14.99	15.07	14.84	15.01	72025
2014-02-06	14.88	15.04	14.88	15.04	60125
2014-02-07	15.00	15.19	15.00	15.19	47760
2014-02-10	15.20	15.24	15.15	15.17	47965
2014-02-11	15.24	15.48	15.24	15.47	61965
2014-02-12	15.19	15.26	15.14	15.25	74410
2014-02-13	15.11	15.25	15.04	15.22	89955
2014-02-14	14.89	14.93	14.78	14.90	332990
2014-02-18	15.37	15.46	15.30	15.37	239910
2014-02-19	15.31	15.46	15.24	15.25	77950
2014-02-20	14.80	14.86	14.76	14.83	74155
2014-02-21	15.11	15.77	15.11	15.32	69010
2014-02-24	15.10	15.29	15.06	15.16	191680
2014-02-25	15.30	15.30	15.15	15.19	231555
2014-02-26	15.05	15.06	14.87	14.91	98285
2014-02-27	14.82	15.00	14.82	14.93	14890
2014-02-28	14.71	14.86	14.64	14.77	103660
2014-03-03	14.45	14.51	14.31	14.40	184970
2014-03-04	14.86	14.87	14.58	14.75	1047915
2014-03-05	14.80	14.82	14.70	14.76	449885
2014-03-06	15.02	15.08	15.00	15.08	71885
2014-03-07	15.01	15.04	14.83	14.93	157240
2014-03-10	14.84	14.92	14.78	14.87	60040
2014-03-11	14.83	14.83	14.58	14.69	57235
2014-03-12	14.56	14.61	14.49	14.59	38720
2014-03-13	14.52	14.52	14.23	14.33	120155
2014-03-14	14.17	14.31	14.13	14.29	90380
2014-03-17	13.83	14.04	13.81	14.03	123895
2014-03-18	13.75	13.93	13.75	13.91	80590
2014-03-19	13.88	13.95	13.79	13.83	75035
2014-03-20	13.72	13.76	13.68	13.69	151725
2014-03-21	13.74	13.82	13.70	13.78	164835
2014-03-24	13.57	13.58	13.42	13.53	62915
2014-03-25	13.42	13.51	13.34	13.37	115905
2014-03-26	13.44	13.70	13.31	13.33	131445
2014-03-27	13.31	13.37	13.27	13.35	102340
2014-03-28	13.61	13.96	13.61	13.80	69875
2014-03-31	13.98	14.17	13.98	14.09	114000
2014-04-01	14.16	14.22	14.14	14.19	61600
2014-04-02	14.35	14.60	14.35	14.60	106885
2014-04-03	14.52	14.54	14.43	14.47	47040
2014-04-04	14.74	14.75	14.50	14.56	95740
2014-04-07	14.43	14.43	14.17	14.26	94930
2014-04-08	14.11	14.11	13.80	13.91	147810
2014-04-09	13.76	13.78	13.61	13.76	78485
2014-04-10	13.66	13.68	13.40	13.48	94555
2014-04-11	13.42	13.42	13.24	13.28	79895
2014-04-14	13.40	13.65	13.32	13.42	112565
2014-04-15	13.29	13.29	13.05	13.25	120115
2014-04-16	13.59	13.92	13.59	13.86	75585
2014-04-17	14.00	14.06	13.91	14.04	78330
2014-04-21	14.12	14.38	14.12	14.37	234715
2014-04-22	14.37	14.37	14.12	14.21	125445
2014-04-23	14.31	14.45	14.31	14.38	71230
2014-04-24	14.37	14.42	14.26	14.32	51655
2014-04-25	14.28	14.38	14.28	14.33	65535
2014-04-28	14.52	14.52	14.34	14.44	80655
2014-04-29	14.51	14.59	14.43	14.54	49410
2014-04-30	14.41	14.51	14.35	14.51	88590
2014-05-01	14.75	14.83	14.73	14.80	43470
2014-05-02	14.76	15.10	14.76	14.99	104045
2014-05-05	14.96	15.07	14.92	15.05	63745
2014-05-06	15.00	15.02	14.93	14.96	34195
2014-05-07	14.81	14.87	14.71	14.87	42345
2014-05-08	15.00	15.54	15.00	15.50	146645
2014-05-09	15.47	15.55	15.43	15.49	45690
2014-05-12	15.53	15.62	15.53	15.61	78770
2014-05-13	15.71	15.93	15.71	15.93	88045
2014-05-14	16.02	16.04	15.93	15.94	97360
2014-05-15	16.06	16.06	15.62	15.78	80385
2014-05-16	15.82	15.82	15.70	15.80	52410
2014-05-19	15.37	15.56	15.35	15.56	45525
2014-05-20	14.99	15.10	14.92	14.92	98700
2014-05-21	15.01	15.12	15.01	15.07	29690
2014-05-22	15.11	15.29	15.11	15.22	58100
2014-05-23	15.32	15.44	15.32	15.43	32525
2014-05-27	15.50	15.60	15.46	15.59	45460
2014-05-28	15.62	15.71	15.59	15.64	41930
2014-05-29	15.82	15.95	15.81	15.90	52015
2014-05-30	15.99	16.00	15.89	16.00	41665
2014-06-02	16.03	16.08	16.00	16.02	38675
2014-06-03	15.87	15.87	15.80	15.84	42530
2014-06-04	16.14	16.28	16.11	16.20	40865
2014-06-05	16.17	16.20	16.03	16.20	45180
2014-06-06	16.30	16.46	16.15	16.40	272380
2014-06-09	16.30	16.34	16.08	16.24	340275
2014-06-10	16.15	16.15	15.90	16.01	163815
2014-06-11	16.00	16.05	15.92	16.01	51555
2014-06-12	16.07	16.12	15.93	15.99	84135
2014-06-13	16.12	16.13	16.04	16.10	49135
2014-06-16	16.05	16.15	15.98	16.01	30055
2014-06-17	15.79	15.79	15.61	15.75	38840
2014-06-18	15.78	15.98	15.75	15.96	59055
2014-06-19	16.19	16.54	16.19	16.43	73255
2014-06-20	16.50	16.50	16.41	16.45	91840
2014-06-23	16.41	16.47	16.12	16.38	140170
2014-06-24	16.32	16.38	16.19	16.20	78760
2014-06-25	16.13	16.22	16.05	16.21	37210
2014-06-26	16.07	16.14	15.99	16.08	54120
2014-06-27	16.23	16.31	16.22	16.29	53910
2014-06-30	16.52	16.61	16.50	16.61	54140
2014-07-01	16.75	16.92	16.75	16.85	62825
2014-07-02	16.78	16.82	16.68	16.82	29640
2014-07-03	16.73	16.75	16.69	16.69	24860
2014-07-07	16.60	16.69	16.56	16.58	56165
2014-07-08	16.27	16.34	16.22	16.31	38095
2014-07-09	16.29	16.40	16.29	16.40	46065
2014-07-10	16.06	16.22	16.05	16.19	34105
2014-07-11	15.93	15.93	15.82	15.92	89140
2014-07-14	15.78	15.82	15.70	15.78	217070
2014-07-15	15.95	16.18	15.95	16.17	579055
2014-07-16	16.12	16.12	15.94	16.02	158725
2014-07-17	16.02	16.12	15.93	15.99	137300
2014-07-18	16.04	16.11	15.97	16.10	255180
2014-07-21	16.03	16.03	15.94	16.00	47010
2014-07-22	15.95	15.96	15.86	15.94	149065
2014-07-23	15.83	15.88	15.69	15.79	290925
2014-07-24	15.72	15.73	15.62	15.62	133810
2014-07-25	15.76	15.82	15.66	15.68	55055
2014-07-28	15.69	15.74	15.65	15.66	72365
2014-07-29	15.67	15.68	15.52	15.52	33670
2014-07-30	16.15	16.28	16.06	16.22	142260
2014-07-31	16.38	16.48	16.28	16.29	132905
2014-08-01	16.19	16.28	16.13	16.20	83895
2014-08-04	15.89	16.07	15.84	16.04	61280
2014-08-05	15.94	15.94	15.43	15.49	94070
2014-08-06	15.29	15.42	15.29	15.32	59180
2014-08-07	15.34	15.34	15.15	15.18	35430
2014-08-08	14.97	15.06	14.88	15.05	104870
2014-08-11	15.18	15.23	15.18	15.19	73460
2014-08-12	15.13	15.15	15.08	15.10	35895
2014-08-13	15.60	15.65	15.53	15.59	62725
2014-08-14	15.54	15.58	15.50	15.58	39155
2014-08-15	15.46	15.47	15.33	15.43	81135
2014-08-18	15.55	15.60	15.51	15.56	27650
2014-08-19	15.56	15.64	15.55	15.59	23360
2014-08-20	15.22	15.25	15.18	15.25	40550
2014-08-21	15.44	15.54	15.44	15.53	51400
2014-08-22	15.33	15.43	15.33	15.43	41730
2014-08-25	15.44	15.44	15.39	15.43	36010
2014-08-26	15.30	15.30	15.23	15.29	49755
2014-08-27	15.18	15.19	15.13	15.17	35330
2014-08-28	15.16	15.24	15.16	15.18	28520
2014-08-29	15.18	15.18	15.05	15.14	48295
2014-09-02	15.36	15.38	15.30	15.35	56985
2014-09-03	15.41	15.46	15.36	15.46	43740
2014-09-04	15.18	15.24	15.12	15.14	40305
2014-09-05	14.84	14.92	14.78	14.90	45435
2014-09-08	15.03	15.08	15.01	15.01	31475
2014-09-09	14.88	14.88	14.75	14.83	40475
2014-09-10	14.62	14.66	14.55	14.66	38875
2014-09-11	14.40	14.47	14.40	14.47	55350
2014-09-12	14.42	14.42	14.25	14.36	62700
2014-09-15	14.34	14.38	14.27	14.33	106450
2014-09-16	14.33	14.47	14.33	14.46	142105
2014-09-17	14.21	14.21	14.11	14.17	54175
2014-09-18	14.26	14.37	14.26	14.36	194560
2014-09-19	14.19	14.19	14.09	14.14	58085
2014-09-22	14.16	14.16	14.04	14.07	52260
2014-09-23	14.03	14.09	14.00	14.00	48400
2014-09-24	13.98	14.02	13.92	13.99	36600
2014-09-25	14.06	14.12	13.94	13.95	114490
2014-09-26	14.21	14.26	14.14	14.26	72370
2014-09-29	13.96	14.04	13.96	13.98	49455
2014-09-30	13.85	13.86	13.76	13.80	74350
2014-10-01	13.60	13.60	13.43	13.49	47630
2014-10-02	13.17	13.17	13.01	13.17	54070
2014-10-03	13.05	13.07	12.99	13.06	90950
2014-10-06	13.18	13.26	13.13	13.19	85700
2014-10-07	13.12	13.13	12.95	12.99	85775
2014-10-08	12.94	13.15	12.93	13.14	63395
2014-10-09	12.99	13.00	12.85	12.90	62525
2014-10-10	12.85	12.87	12.64	12.68	222045
2014-10-13	12.70	12.72	12.54	12.61	123150
2014-10-14	12.69	12.69	12.53	12.56	77340
2014-10-15	12.30	12.37	12.10	12.28	140150
2014-10-16	12.21	12.47	12.21	12.38	111990
2014-10-17	12.48	12.50	12.34	12.49	134435
2014-10-20	12.59	12.74	12.59	12.68	69915
2014-10-21	12.59	12.63	12.57	12.61	234220
2014-10-22	12.53	12.58	12.41	12.41	99830
2014-10-23	12.20	12.28	12.17	12.19	263215
2014-10-24	12.21	12.26	12.13	12.23	153520
2014-10-27	12.20	12.28	12.16	12.21	95160
2014-10-28	12.17	12.19	12.11	12.16	129955
2014-10-29	12.32	12.37	12.26	12.31	140220
2014-10-30	12.38	12.66	12.38	12.57	144700
2014-10-31	13.93	14.50	13.76	14.24	399550
2014-11-03	13.96	14.24	13.96	14.17	375415
2014-11-04	14.46	14.67	14.46	14.67	216735
2014-11-05	14.50	14.50	14.19	14.24	171560
2014-11-06	14.18	14.18	13.78	13.89	95495
2014-11-07	13.67	13.67	13.55	13.66	139300
2014-11-10	13.74	13.78	13.69	13.77	75425
2014-11-11	13.67	13.76	13.67	13.73	39325
2014-11-12	13.66	13.81	13.66	13.79	67055
2014-11-13	13.93	14.14	13.90	14.10	38810
2014-11-14	14.08	14.08	13.96	14.02	63885
2014-11-17	13.89	13.89	13.42	13.54	209900
2014-11-18	13.54	13.71	13.54	13.68	67875
2014-11-19	13.51	13.53	13.48	13.52	82560
2014-11-20	13.26	13.26	12.89	13.02	107215
2014-11-21	13.17	13.20	13.08	13.16	76350
2014-11-24	13.21	13.22	13.14	13.20	76390
2014-11-25	13.11	13.13	13.04	13.11	105810
2014-11-26	13.13	13.13	13.04	13.05	48460
2014-11-28	13.14	13.24	13.11	13.20	33280
2014-12-01	13.23	13.24	13.11	13.13	75825
2014-12-02	13.28	13.39	13.28	13.29	86385
2014-12-03	13.36	13.43	13.31	13.38	47660
2014-12-04	13.45	13.55	13.42	13.46	62635
2014-12-05	13.59	13.64	13.53	13.53	85075
2014-12-08	13.45	13.45	13.28	13.29	116775
2014-12-09	13.13	13.26	13.10	13.23	384680
2014-12-10	13.24	13.25	13.02	13.08	149360
2014-12-11	13.10	13.13	12.94	12.97	106610
2014-12-12	12.86	12.91	12.68	12.70	151660
2014-12-15	12.64	12.64	12.32	12.43	253335
2014-12-16	12.34	12.54	12.34	12.37	135740
2014-12-17	12.41	12.58	12.40	12.52	136425
2014-12-18	12.75	12.91	12.75	12.91	324140
2014-12-19	12.94	12.98	12.90	12.94	203420
2014-12-22	12.97	13.04	12.93	12.93	208595
2014-12-23	13.03	13.08	13.00	13.01	179180
2014-12-24	12.88	12.91	12.84	12.88	167510
2014-12-26	13.06	13.12	13.05	13.07	86925
2014-12-29	13.05	13.05	12.81	12.89	130250
2014-12-30	12.81	12.81	12.56	12.60	186450
2014-12-31	12.66	12.68	12.50	12.51	119000
2015-01-02	12.68	12.68	12.54	12.61	128945
2015-01-05	12.37	12.38	12.28	12.37	107130
2015-01-06	12.11	12.14	11.88	11.96	95280
2015-01-07	12.02	12.03	11.92	11.92	61430
2015-01-08	11.86	11.90	11.81	11.88	112595
2015-01-09	11.90	11.94	11.79	11.79	97930
2015-01-12	11.85	11.85	11.73	11.79	118045
2015-01-13	11.85	11.85	11.60	11.68	99730
2015-01-14	11.74	11.74	11.59	11.68	58135
2015-01-15	11.76	11.77	11.67	11.73	108135
2015-01-16	11.75	11.88	11.71	11.85	100890
2015-01-20	11.98	11.99	11.85	11.94	159745
2015-01-21	11.81	11.81	11.62	11.74	743900
2015-01-22	11.81	12.05	11.81	12.03	99705
2015-01-23	12.03	12.03	11.92	11.94	136790
2015-01-26	11.93	11.96	11.82	11.91	101395
2015-01-27	11.94	12.02	11.91	11.92	93105
2015-01-28	12.20	12.20	11.98	12.01	63380
2015-01-29	12.21	12.44	12.17	12.32	154160
2015-01-30	11.60	11.60	11.47	11.51	128020
2015-02-02	11.49	11.53	11.38	11.49	290050
2015-02-03	11.28	11.41	11.28	11.41	268330
2015-02-04	11.95	11.99	11.88	11.92	128770
2015-02-05	12.20	12.33	12.19	12.33	94890
2015-02-06	12.57	12.61	12.45	12.51	106235
2015-02-09	12.35	12.37	12.25	12.31	68325
2015-02-10	12.64	12.68	12.60	12.64	508875
2015-02-11	12.60	12.70	12.58	12.69	67340
2015-02-12	12.55	12.74	12.55	12.74	75855
2015-02-13	13.06	13.24	13.06	13.16	112250
2015-02-17	12.97	13.04	12.95	13.00	126140
2015-02-18	13.18	13.28	13.18	13.28	68050
2015-02-19	13.46	13.58	13.44	13.55	69770
2015-02-20	13.61	13.78	13.61	13.74	63440
2015-02-23	13.45	13.49	13.36	13.45	85615
2015-02-24	13.49	13.58	13.49	13.57	36870
2015-02-25	13.49	13.59	13.48	13.59	92105
2015-02-26	13.66	13.90	13.66	13.81	197095
2015-02-27	14.28	14.34	14.15	14.15	97645
2015-03-02	13.96	14.03	13.91	14.03	64040
2015-03-03	13.92	13.92	13.83	13.91	60015
2015-03-04	13.78	13.82	13.68	13.81	84115
2015-03-05	13.76	13.82	13.73	13.81	67580
2015-03-06	13.75	13.79	13.65	13.69	80710
2015-03-09	13.70	13.78	13.63	13.75	102980
2015-03-10	13.63	13.64	13.55	13.59	75610
2015-03-11	13.88	14.01	13.87	13.99	72145
2015-03-12	14.22	14.33	14.18	14.32	52415
2015-03-13	14.30	14.40	14.29	14.37	87220
2015-03-16	14.76	14.85	14.75	14.84	165865
2015-03-17	14.78	14.82	14.73	14.81	106620
2015-03-18	14.69	14.87	14.65	14.85	191635
2015-03-19	14.55	14.58	14.50	14.56	179105
2015-03-20	14.61	14.74	14.59	14.73	768720
2015-03-23	14.93	14.99	14.91	14.94	88175
2015-03-24	14.92	14.93	14.86	14.87	75625
2015-03-25	14.77	14.77	14.62	14.64	58160
2015-03-26	14.15	14.15	14.02	14.11	120425
2015-03-27	13.94	13.98	13.80	13.94	258560
2015-03-30	14.27	14.32	14.27	14.30	61060
2015-03-31	14.09	14.10	14.02	14.07	99180
2015-04-01	14.21	14.25	14.09	14.25	69735
2015-04-02	14.41	14.46	14.35	14.44	70905
2015-04-06	14.50	14.72	14.50	14.67	104005
2015-04-07	14.80	14.92	14.80	14.88	594185
2015-04-08	14.87	14.89	14.79	14.87	101945
2015-04-09	15.27	15.33	15.22	15.33	111515
2015-04-10	15.23	15.25	15.12	15.25	122715
2015-04-13	15.20	15.23	15.13	15.18	111205
2015-04-14	15.20	15.25	15.19	15.23	337365
2015-04-15	15.19	15.22	15.16	15.20	66915
2015-04-16	15.38	15.42	15.35	15.41	81580
2015-04-17	15.22	15.26	15.16	15.26	84500
2015-04-20	15.20	15.23	15.17	15.20	106495
2015-04-21	15.87	15.97	15.84	15.94	636380
2015-04-22	16.54	16.60	16.51	16.56	172055
2015-04-23	16.32	16.34	16.25	16.31	191990
2015-04-24	16.04	16.19	16.04	16.19	186540
2015-04-27	16.17	16.21	16.10	16.12	160005
2015-04-28	15.88	15.89	15.80	15.83	164075
2015-04-29	15.74	15.74	15.56	15.70	133615
2015-04-30	15.51	15.60	15.37	15.41	162850
2015-05-01	15.42	15.52	15.39	15.50	59705
2015-05-04	15.51	15.61	15.51	15.60	75115
2015-05-05	15.51	15.51	15.22	15.28	107255
2015-05-06	15.34	15.34	15.18	15.28	112460
2015-05-07	15.43	15.53	15.41	15.51	667715
2015-05-08	15.90	16.19	15.90	16.17	185490
2015-05-11	15.80	15.84	15.74	15.80	238285
2015-05-12	15.69	16.12	15.69	16.08	71680
2015-05-13	15.80	15.87	15.72	15.77	195930
2015-05-14	15.49	15.54	15.44	15.54	135155
2015-05-15	15.50	15.64	15.43	15.64	999560
2015-05-18	15.62	15.71	15.62	15.66	119120
2015-05-19	15.84	15.87	15.77	15.77	167955
2015-05-20	15.93	16.06	15.92	16.03	772820
2015-05-21	15.75	15.81	15.71	15.81	189110
2015-05-22	15.65	15.75	15.64	15.67	177685
2015-05-26	15.84	15.84	15.68	15.73	128630
2015-05-27	15.77	15.82	15.74	15.80	52115
2015-05-28	15.83	15.97	15.82	15.96	460600
2015-05-29	15.81	15.85	15.72	15.75	129155
2015-06-01	16.35	16.35	16.18	16.25	149150
2015-06-02	16.15	16.22	16.12	16.20	187050
2015-06-03	16.21	16.30	16.16	16.28	102100
2015-06-04	15.95	16.03	15.92	15.93	70925
2015-06-05	15.49	15.56	15.45	15.51	86795
2015-06-08	15.47	15.47	15.40	15.42	52575
2015-06-09	15.28	15.30	15.22	15.24	90715
2015-06-10	15.42	15.53	15.42	15.49	97830
2015-06-11	15.37	15.50	15.35	15.43	420840
2015-06-12	15.25	15.29	15.20	15.24	221980
2015-06-15	15.18	15.39	15.09	15.31	706100
2015-06-16	14.88	14.97	14.88	14.94	123650
2015-06-17	14.88	14.88	14.68	14.82	88940
2015-06-18	14.81	14.94	14.80	14.90	77375
2015-06-19	14.83	14.88	14.81	14.81	276590
2015-06-22	15.12	15.27	15.12	15.21	109160
2015-06-23	15.24	15.39	15.24	15.36	160100
2015-06-24	15.25	15.26	15.17	15.19	360905
2015-06-25	15.27	15.27	15.17	15.19	71625
2015-06-26	15.25	15.40	15.25	15.38	110735
2015-06-29	15.08	15.10	14.88	14.89	102005
2015-06-30	14.99	14.99	14.85	14.90	77525
2015-07-01	15.27	15.30	15.24	15.28	98270
2015-07-02	15.19	15.19	15.13	15.18	54795
2015-07-06	15.03	15.12	15.02	15.07	82930
2015-07-07	14.80	14.85	14.63	14.83	73450
2015-07-08	14.15	14.16	13.82	13.91	164365
2015-07-09	14.12	14.13	13.97	14.01	97380
2015-07-10	14.49	14.56	14.42	14.54	161310
2015-07-13	14.59	14.59	14.54	14.58	64035
2015-07-14	14.62	14.80	14.62	14.79	71085
2015-07-15	14.52	14.60	14.48	14.49	80890
2015-07-16	14.64	14.67	14.62	14.63	137050
2015-07-17	14.60	14.67	14.59	14.62	55875
2015-07-20	14.67	14.72	14.59	14.69	89660
2015-07-21	14.32	14.32	14.24	14.29	55000
2015-07-22	13.98	14.06	13.95	14.01	101940
2015-07-23	14.15	14.15	14.05	14.06	59275
2015-07-24	13.84	13.84	13.61	13.63	202410
2015-07-27	13.54	13.57	13.47	13.51	118950
2015-07-28	13.53	13.57	13.43	13.51	93855
2015-07-29	13.40	13.50	13.35	13.50	114155
2015-07-30	14.21	14.43	14.12	14.16	125590
2015-07-31	14.95	15.02	14.90	14.91	165250
2015-08-03	14.76	14.83	14.61	14.69	105940
2015-08-04	14.71	14.79	14.71	14.79	61510
2015-08-05	14.92	15.02	14.92	14.96	125520
2015-08-06	14.77	14.77	14.64	14.69	46680
2015-08-07	14.80	14.93	14.76	14.90	82840
2015-08-10	15.00	15.04	14.97	14.99	51700
2015-08-11	14.83	14.87	14.79	14.86	51745
2015-08-12	14.68	14.81	14.59	14.80	169980
2015-08-13	14.60	14.66	14.46	14.59	69095
2015-08-14	14.56	14.76	14.56	14.71	97985
2015-08-17	14.49	14.61	14.42	14.58	84795
2015-08-18	14.57	14.61	14.54	14.56	41005
2015-08-19	14.43	14.48	14.37	14.37	69145
2015-08-20	14.10	14.10	13.90	13.91	57420
2015-08-21	13.75	13.79	13.37	13.39	107705
2015-08-24	12.60	12.97	12.47	12.66	164800
2015-08-25	13.23	13.23	12.68	12.68	502190
2015-08-26	13.43	13.63	13.18	13.59	161030
2015-08-27	13.56	13.74	13.50	13.66	106425
2015-08-28	13.58	13.69	13.54	13.69	96900
2015-08-31	13.54	13.60	13.45	13.55	140560
2015-09-01	12.68	12.81	12.61	12.71	647590
2015-09-02	13.05	13.05	12.85	13.02	94365
2015-09-03	13.13	13.29	13.07	13.21	99025
2015-09-04	12.60	12.65	12.52	12.59	79850
2015-09-08	12.69	12.82	12.63	12.76	196050
2015-09-09	13.11	13.18	12.87	12.88	147015
2015-09-10	13.09	13.17	13.05	13.09	120235
2015-09-11	13.06	13.26	13.06	13.23	93045
2015-09-14	13.11	13.17	13.05	13.17	140820
2015-09-15	12.99	13.15	12.95	13.13	222390
2015-09-16	13.38	13.57	13.36	13.52	225540
2015-09-17	13.45	13.72	13.45	13.50	105565
2015-09-18	13.07	13.21	12.97	12.97	430995
2015-09-21	13.10	13.19	13.01	13.13	156235
2015-09-22	12.84	12.91	12.70	12.84	120225
2015-09-23	12.84	12.93	12.72	12.91	178585
2015-09-24	12.81	12.91	12.67	12.91	89365
2015-09-25	13.37	13.39	13.16	13.26	93710
2015-09-28	12.99	12.99	12.72	12.78	120045
2015-09-29	12.55	12.64	12.50	12.59	190365
2015-09-30	12.78	12.99	12.75	12.99	111530
2015-10-01	13.44	13.52	13.38	13.51	121875
2015-10-02	13.44	13.88	13.39	13.88	144830
2015-10-05	14.13	14.26	14.10	14.20	96510
2015-10-06	14.03	14.06	13.93	14.00	72300
2015-10-07	14.44	14.54	14.37	14.54	115495
2015-10-08	14.57	14.71	14.46	14.69	100235
2015-10-09	14.53	14.54	14.44	14.47	56365
2015-10-12	14.49	14.57	14.44	14.53	115070
2015-10-13	14.29	14.40	14.22	14.26	86765
2015-10-14	14.24	14.24	14.02	14.08	137390
2015-10-15	14.50	14.70	14.41	14.64	162520
2015-10-16	14.85	14.96	14.82	14.93	323710
2015-10-19	14.78	14.87	14.73	14.87	112350
2015-10-20	14.78	14.79	14.71	14.75	61255
2015-10-21	15.05	15.08	14.92	14.97	82495
2015-10-22	15.15	15.33	15.15	15.30	102120
2015-10-23	15.45	15.58	15.45	15.56	69645
2015-10-26	15.34	15.39	15.22	15.35	132900
2015-10-27	15.04	15.11	15.02	15.10	139230
2015-10-28	15.05	15.24	15.02	15.24	105670
2015-10-29	15.15	15.45	14.96	15.28	194410
2015-10-30	14.66	14.69	14.53	14.58	115850
2015-11-02	14.73	14.95	14.73	14.95	123040
2015-11-03	14.86	14.98	14.85	14.87	86300
2015-11-04	14.71	14.77	14.69	14.73	76720
2015-11-05	14.85	14.93	14.80	14.90	70215
2015-11-06	14.81	14.81	14.72	14.80	65670
2015-11-09	14.88	14.92	14.71	14.79	80825
2015-11-10	14.91	15.00	14.88	14.98	62400
2015-11-11	15.03	15.10	14.91	14.95	50160
2015-11-12	14.69	14.71	14.58	14.62	48065
2015-11-13	14.60	14.60	14.46	14.46	85790
2015-11-16	14.56	14.73	14.56	14.72	109235
2015-11-17	14.79	14.87	14.70	14.82	87945
2015-11-18	14.90	15.04	14.90	15.01	50340
2015-11-19	14.99	15.03	14.95	15.00	53320
2015-11-20	15.00	15.00	14.93	14.97	60095
2015-11-23	14.88	14.97	14.84	14.91	57890
2015-11-24	14.80	14.95	14.80	14.90	64550
2015-11-25	14.70	14.72	14.63	14.70	80560
2015-11-27	14.67	14.67	14.59	14.64	34585
2015-11-30	14.53	14.53	14.41	14.45	59660
2015-12-01	14.62	14.71	14.62	14.71	53245
2015-12-02	14.75	14.79	14.60	14.68	76355
2015-12-03	14.64	14.64	14.30	14.42	138030
2015-12-04	14.41	14.57	14.37	14.56	73810
2015-12-07	14.49	14.54	14.43	14.52	115525
2015-12-08	14.24	14.41	14.23	14.38	385220
2015-12-09	14.46	14.59	14.31	14.37	99975
2015-12-10	14.40	14.40	14.30	14.36	84970
2015-12-11	13.83	13.83	13.67	13.75	136780
2015-12-14	13.75	13.81	13.58	13.81	221860
2015-12-15	13.73	13.80	13.68	13.71	143365
2015-12-16	14.05	14.23	13.98	14.17	166370
2015-12-17	14.12	14.12	13.89	13.93	158455
2015-12-18	13.79	13.81	13.70	13.78	315165
2015-12-21	13.91	13.95	13.79	13.93	125650
2015-12-22	13.95	14.05	13.87	14.04	139760
2015-12-23	14.16	14.24	14.13	14.22	185755
2015-12-24	14.02	14.10	13.99	14.07	69065
2015-12-28	14.11	14.19	14.09	14.18	83895
2015-12-29	14.37	14.41	14.33	14.36	137715
2015-12-30	14.28	14.28	14.16	14.18	95930
2015-12-31	14.10	14.14	14.02	14.05	60335
2016-01-04	13.84	13.92	13.74	13.90	455490
2016-01-05	14.18	14.20	14.05	14.19	94030
2016-01-06	14.11	14.20	14.07	14.12	106500
2016-01-07	13.72	13.78	13.61	13.64	100220
2016-01-08	13.66	13.66	13.22	13.28	131025
2016-01-11	13.46	13.48	13.22	13.41	196810
2016-01-12	13.57	13.58	13.36	13.58	197610
2016-01-13	13.72	13.73	13.35	13.44	982865
2016-01-14	13.62	13.89	13.50	13.80	194765
2016-01-15	13.25	13.36	13.05	13.22	226540
2016-01-19	13.60	13.60	13.34	13.46	198410
2016-01-20	13.11	13.12	12.71	13.05	164980
2016-01-21	12.28	12.61	12.28	12.55	187590
2016-01-22	12.94	13.20	12.87	13.17	153575
2016-01-25	13.14	13.27	13.08	13.09	161790
2016-01-26	13.07	13.22	13.02	13.20	124545
2016-01-27	13.49	14.09	13.46	13.94	345735
2016-01-28	13.52	13.56	13.27	13.41	351780
2016-01-29	13.93	14.27	13.77	14.27	341485
2016-02-01	14.91	15.06	14.91	15.03	321725
2016-02-02	14.57	14.58	14.34	14.40	214315
2016-02-03	14.29	14.29	13.83	14.13	217385
2016-02-04	14.05	14.20	14.00	14.17	229380
2016-02-05	13.81	13.81	13.55	13.63	302810
2016-02-08	13.53	13.56	13.25	13.45	386445
2016-02-09	12.95	13.28	12.95	13.20	156980
2016-02-10	12.78	12.89	12.52	12.58	161825
2016-02-11	12.26	12.43	12.14	12.34	309460
2016-02-12	11.49	11.79	11.40	11.79	431460
2016-02-16	12.11	12.25	12.07	12.23	180745
2016-02-17	12.39	12.55	12.39	12.48	187500
2016-02-18	12.55	12.57	12.40	12.42	149675
2016-02-19	12.32	12.32	12.16	12.22	572480
2016-02-22	12.71	12.79	12.68	12.78	212250
2016-02-23	12.72	12.72	12.54	12.56	232110
2016-02-24	12.57	12.82	12.51	12.80	126485
2016-02-25	13.19	13.34	13.12	13.30	174115
2016-02-26	13.39	13.39	13.21	13.25	164045
2016-02-29	13.21	13.21	13.01	13.04	459960
2016-03-01	13.38	13.79	13.37	13.69	695520
2016-03-02	13.74	13.84	13.70	13.81	456840
2016-03-03	13.97	14.00	13.92	13.99	95395
2016-03-04	14.06	14.11	13.94	14.07	184955
2016-03-07	13.84	13.92	13.80	13.87	103770
2016-03-08	13.88	13.94	13.78	13.81	221495
2016-03-09	13.75	13.75	13.62	13.67	111645
2016-03-10	14.05	14.20	13.69	13.87	951155
2016-03-11	14.20	14.38	14.19	14.37	179050
2016-03-14	14.35	14.38	14.27	14.34	235720
2016-03-15	14.00	14.03	13.93	14.02	195450
2016-03-16	14.01	14.27	14.01	14.23	281740
2016-03-17	14.28	14.55	14.26	14.50	256300
2016-03-18	14.53	14.61	14.50	14.55	393280
2016-03-21	14.54	14.73	14.50	14.70	304185
2016-03-22	14.50	14.56	14.38	14.46	225835
2016-03-23	14.31	14.31	14.15	14.15	118070
2016-03-24	14.08	14.18	14.07	14.18	212615
2016-03-28	14.28	14.36	14.24	14.30	120135
2016-03-29	14.30	14.54	14.29	14.54	141055
2016-03-30	14.53	14.56	14.41	14.45	600600
2016-03-31	14.28	14.32	14.26	14.28	102660
2016-04-01	13.93	14.12	13.93	14.07	111175
2016-04-04	13.91	13.92	13.82	13.92	349660
2016-04-05	13.59	13.65	13.54	13.58	579875
2016-04-06	13.51	13.69	13.48	13.68	107195
2016-04-07	13.91	13.93	13.68	13.75	256350
2016-04-08	14.22	14.30	14.14	14.17	158920
2016-04-11	14.26	14.28	14.05	14.06	139995
2016-04-12	14.59	14.78	14.57	14.69	102950
2016-04-13	15.15	15.30	15.12	15.26	135605
2016-04-14	14.92	14.96	14.86	14.91	120020
2016-04-15	14.78	14.78	14.66	14.68	147035
2016-04-18	14.55	14.82	14.55	14.79	106910
2016-04-19	14.88	14.95	14.84	14.90	88905
2016-04-20	15.05	15.37	15.05	15.24	102500
2016-04-21	15.15	15.18	15.04	15.06	93625
2016-04-22	15.24	15.35	15.22	15.33	80750
2016-04-25	15.13	15.14	14.99	15.12	179695
2016-04-26	14.94	15.04	14.89	15.04	70245
2016-04-27	14.98	15.07	14.93	15.03	72100
2016-04-28	14.40	14.54	14.06	14.13	223085
2016-04-29	14.10	14.12	13.84	13.91	482160
2016-05-02	14.24	14.28	14.16	14.27	80555
2016-05-03	14.13	14.17	13.97	14.04	131585
2016-05-04	13.95	13.98	13.85	13.92	176010
2016-05-05	13.98	14.04	13.94	14.04	93940
2016-05-06	14.00	14.17	14.00	14.15	52080
2016-05-09	14.39	14.50	14.36	14.44	690395
2016-05-10	14.65	14.65	14.32	14.41	168155
2016-05-11	14.26	14.28	14.08	14.10	108305
2016-05-12	14.32	14.32	14.15	14.23	83510
2016-05-13	13.87	13.90	13.75	13.80	186655
2016-05-16	13.87	13.99	13.87	13.93	70505
2016-05-17	13.89	13.96	13.80	13.83	88775
2016-05-18	13.86	13.99	13.82	13.88	80475
2016-05-19	13.66	13.72	13.61	13.71	74945
2016-05-20	13.90	13.97	13.89	13.92	246680
2016-05-23	13.85	13.88	13.79	13.81	67045
2016-05-24	13.99	14.09	13.96	14.03	214325
2016-05-25	13.92	13.97	13.90	13.95	153885
2016-05-26	13.76	13.81	13.74	13.81	73930
2016-05-27	13.71	13.78	13.71	13.78	92930
2016-05-31	13.86	13.90	13.73	13.78	144420
2016-06-01	13.78	13.82	13.74	13.80	72605
2016-06-02	13.64	13.65	13.57	13.63	226800
2016-06-03	13.59	13.64	13.46	13.61	317600
2016-06-06	13.70	13.76	13.65	13.68	229760
2016-06-07	13.71	13.80	13.71	13.75	177780
2016-06-08	13.74	13.80	13.74	13.76	90875
2016-06-09	13.61	13.63	13.54	13.63	75710
2016-06-10	13.40	13.40	13.22	13.29	134670
2016-06-13	13.00	13.12	12.93	12.95	249735
2016-06-14	13.04	13.10	12.93	13.04	288550
2016-06-15	13.16	13.23	13.08	13.13	664665
2016-06-16	12.89	12.98	12.76	12.94	1033250
2016-06-17	13.03	13.17	12.94	13.12	877450
2016-06-20	13.53	13.65	13.46	13.47	193550
2016-06-21	13.60	13.64	13.51	13.52	563355
2016-06-22	13.50	13.59	13.36	13.36	788070
2016-06-23	13.78	13.86	13.72	13.83	932535
2016-06-24	13.18	13.33	13.12	13.12	422810
2016-06-27	12.58	12.58	12.28	12.44	377785
2016-06-28	12.49	12.50	12.35	12.43	196760
2016-06-29	12.82	12.89	12.78	12.87	256005
2016-06-30	12.69	12.81	12.65	12.78	167970
2016-07-01	12.67	12.77	12.66	12.71	106575
2016-07-05	13.04	13.06	12.95	12.95	217095
2016-07-06	12.56	12.56	12.42	12.55	671695
2016-07-07	12.53	12.63	12.44	12.50	905265
2016-07-08	12.49	12.68	12.49	12.68	1620615
2016-07-11	13.00	13.28	13.00	13.24	679495
2016-07-12	13.65	13.77	13.64	13.72	190090
2016-07-13	13.66	13.66	13.56	13.63	157485
2016-07-14	13.68	13.70	13.63	13.68	157070
2016-07-15	13.90	13.90	13.83	13.87	122245
2016-07-18	13.89	13.91	13.85	13.89	409315
2016-07-19	13.56	13.64	13.56	13.62	189790
2016-07-20	13.78	13.81	13.73	13.78	132730
2016-07-21	13.68	13.71	13.61	13.67	108430
2016-07-22	13.81	13.84	13.79	13.81	87850
2016-07-25	13.77	13.77	13.65	13.70	115365
2016-07-26	13.80	13.82	13.63	13.76	156430
2016-07-27	13.83	13.86	13.76	13.79	78575
2016-07-28	13.72	13.77	13.65	13.76	154340
2016-07-29	14.00	14.07	13.98	14.03	136280
2016-08-01	13.97	14.09	13.97	13.99	118050
2016-08-02	13.70	13.71	13.49	13.59	167830
2016-08-03	13.25	13.48	13.23	13.37	99150
2016-08-04	13.45	13.51	13.42	13.50	72325
2016-08-05	13.65	13.71	13.64	13.69	152680
2016-08-08	13.98	14.02	13.80	13.84	671460
2016-08-09	14.06	14.15	14.06	14.14	138370
2016-08-10	14.27	14.32	14.22	14.23	108115
2016-08-11	14.31	14.41	14.31	14.37	122760
2016-08-12	14.19	14.21	14.16	14.19	108125
2016-08-15	14.27	14.33	14.27	14.31	87015
2016-08-16	14.21	14.23	14.17	14.19	102755
2016-08-17	14.46	14.58	14.43	14.55	260590
2016-08-18	14.50	14.55	14.43	14.50	255120
2016-08-19	14.35	14.48	14.23	14.46	272695
2016-08-22	14.41	14.55	14.34	14.49	426355
2016-08-23	14.35	14.38	14.30	14.33	242730
2016-08-24	14.09	14.13	14.06	14.11	336815
2016-08-25	14.03	14.03	13.98	14.01	296390
2016-08-26	13.88	13.93	13.74	13.80	174065
2016-08-29	13.96	13.99	13.94	13.95	176310
2016-08-30	14.07	14.40	14.07	14.16	441245
2016-08-31	14.40	14.40	14.29	14.38	159090
2016-09-01	14.71	14.72	14.61	14.70	170545
2016-09-02	15.04	15.07	15.00	15.05	127965
2016-09-06	15.11	15.16	15.07	15.16	173770
2016-09-07	15.24	15.24	15.08	15.10	138375
2016-09-08	14.90	14.93	14.85	14.89	98490
2016-09-09	14.86	14.91	14.77	14.83	253910
2016-09-12	14.52	14.70	14.42	14.68	289775
2016-09-13	14.51	14.51	14.31	14.40	187985
2016-09-14	14.39	14.41	14.26	14.31	168045
2016-09-15	14.28	14.49	14.25	14.43	301670
2016-09-16	14.30	14.31	14.22	14.23	580750
2016-09-19	14.37	14.43	14.31	14.33	115305
2016-09-20	14.55	14.55	14.40	14.42	270375
2016-09-21	14.88	14.94	14.79	14.92	149410
2016-09-22	15.17	15.20	15.03	15.07	135765
2016-09-23	14.98	15.02	14.96	14.98	82080
2016-09-26	14.88	15.12	14.86	14.97	578970
2016-09-27	15.10	15.15	14.95	15.14	341670
2016-09-28	14.74	14.80	14.67	14.78	275715
2016-09-29	14.87	14.98	14.83	14.88	322390
2016-09-30	14.74	14.87	14.70	14.83	201250
2016-10-03	14.30	14.34	14.22	14.29	484625
2016-10-04	14.30	14.33	14.17	14.19	134780
2016-10-05	14.18	14.26	14.15	14.24	148505
2016-10-06	14.18	14.22	14.07	14.16	200340
2016-10-07	14.13	14.13	13.93	14.04	362610
2016-10-10	14.14	14.23	14.11	14.14	412185
2016-10-11	14.02	14.02	13.82	13.86	153475
2016-10-12	13.91	13.94	13.86	13.92	147600
2016-10-13	13.86	13.88	13.69	13.84	224410
2016-10-14	13.94	13.99	13.90	13.93	136520
2016-10-17	14.00	14.00	13.92	13.94	99300
2016-10-18	14.13	14.16	14.08	14.14	126895
2016-10-19	14.17	14.22	14.14	14.16	96415
2016-10-20	13.99	14.08	13.97	14.06	72440
2016-10-21	14.00	14.13	13.99	14.08	78825
2016-10-24	14.04	14.08	14.00	14.03	82105
2016-10-25	14.15	14.15	14.08	14.10	117815
2016-10-26	14.75	15.05	14.75	15.01	540985
2016-10-27	15.51	15.58	15.46	15.47	446935
2016-10-28	15.91	16.02	15.90	15.99	498750
2016-10-31	15.92	15.92	15.81	15.84	121095
2016-11-01	15.86	15.86	15.62	15.72	191825
2016-11-02	15.59	15.65	15.45	15.48	168050
2016-11-03	15.57	15.61	15.53	15.56	141250
2016-11-04	15.41	15.47	15.35	15.38	197330
2016-11-07	15.48	15.56	15.47	15.54	214930
2016-11-08	15.46	15.64	15.43	15.55	129875
2016-11-09	15.60	15.90	15.60	15.79	310725
2016-11-10	15.95	16.03	15.79	15.94	150855
2016-11-11	16.03	16.09	15.99	16.08	87930
2016-11-14	16.08	16.14	16.03	16.09	335230
2016-11-15	16.19	16.33	16.16	16.33	148080
2016-11-16	16.18	16.18	16.05	16.05	556165
2016-11-17	15.98	16.20	15.98	16.17	127375
2016-11-18	15.94	15.94	15.84	15.88	120535
2016-11-21	15.86	15.91	15.85	15.91	81095
2016-11-22	15.88	15.96	15.87	15.94	116810
2016-11-23	15.85	16.01	15.85	15.99	99255
2016-11-25	15.75	15.75	15.63	15.65	80985
2016-11-28	15.88	16.01	15.88	15.91	497730
2016-11-29	15.95	16.06	15.93	15.99	836685
2016-11-30	15.92	16.04	15.88	15.88	432330
2016-12-01	15.58	15.58	15.36	15.37	259545
2016-12-02	15.37	15.48	15.36	15.41	245890
2016-12-05	15.23	15.32	15.23	15.27	350990
2016-12-06	15.40	15.56	15.40	15.52	289545
2016-12-07	15.70	15.95	15.63	15.90	203595
2016-12-08	16.10	16.23	16.10	16.21	249485
2016-12-09	16.28	16.52	16.28	16.50	354665
2016-12-12	16.45	16.49	16.33	16.36	317455
2016-12-13	16.40	16.44	16.33	16.39	231535
2016-12-14	16.02	16.12	15.90	15.90	189350
2016-12-15	15.93	15.95	15.89	15.89	168860
2016-12-16	15.82	15.88	15.70	15.76	825030
2016-12-19	15.87	15.95	15.83	15.94	261725
2016-12-20	15.99	16.00	15.93	15.96	124390
2016-12-21	15.89	15.89	15.83	15.85	82375
2016-12-22	15.78	15.78	15.71	15.74	105595
2016-12-23	15.79	15.81	15.77	15.80	107110
2016-12-27	15.81	15.85	15.76	15.83	127680
2016-12-28	15.82	15.82	15.71	15.76	126130
2016-12-29	15.74	15.75	15.60	15.62	146180
2016-12-30	15.58	15.61	15.51	15.57	127295
2017-01-03	15.72	15.78	15.62	15.72	174830
2017-01-04	16.08	16.29	16.08	16.26	201750
2017-01-05	16.33	16.33	16.20	16.26	150820
2017-01-06	16.13	16.19	16.08	16.12	155565
2017-01-09	16.14	16.14	16.04	16.07	154385
2017-01-10	16.00	16.06	15.95	16.02	184605
2017-01-11	15.96	16.02	15.92	16.02	129975
2017-01-12	16.05	16.05	15.89	16.00	147395
2017-01-13	16.12	16.29	16.12	16.27	187195
2017-01-17	15.98	16.03	15.90	15.93	172365
2017-01-18	16.09	16.11	16.02	16.10	114185
2017-01-19	15.99	16.05	15.92	15.98	75005
2017-01-20	16.17	16.18	16.09	16.14	76940
2017-01-23	15.73	15.82	15.71	15.81	144470
2017-01-24	15.60	15.71	15.59	15.66	163300
2017-01-25	15.43	15.57	15.41	15.57	236365
2017-01-26	15.71	15.83	15.62	15.78	138175
2017-01-27	15.12	15.12	15.00	15.02	204340
2017-01-30	14.98	15.03	14.82	14.94	163995
2017-01-31	15.14	15.29	14.95	15.07	153380
2017-02-01	15.27	15.30	15.22	15.28	227560
2017-02-02	15.29	15.32	15.24	15.30	423995
2017-02-03	15.10	15.25	15.10	15.23	284860
2017-02-06	15.08	15.09	14.99	15.08	180660
2017-02-07	15.31	15.31	15.22	15.27	161110
2017-02-08	15.22	15.22	15.16	15.20	135865
2017-02-09	15.21	15.35	15.21	15.34	132890
2017-02-10	15.30	15.37	15.30	15.36	131155
2017-02-13	15.43	15.47	15.40	15.45	244110
2017-02-14	15.34	15.41	15.30	15.40	172130
2017-02-15	15.25	15.31	15.24	15.31	183895
2017-02-16	15.32	15.37	15.29	15.37	265020
2017-02-17	15.50	15.58	15.44	15.58	164195
2017-02-21	15.55	15.68	15.54	15.67	218720
2017-02-22	15.57	15.61	15.54	15.61	517610
2017-02-23	15.64	15.67	15.57	15.64	104845
2017-02-24	15.59	15.59	15.53	15.59	143385
2017-02-27	15.49	15.60	15.49	15.57	125855
2017-02-28	15.59	15.68	15.56	15.65	343940
2017-03-01	15.62	15.68	15.60	15.63	167285
2017-03-02	15.59	15.60	15.46	15.48	193375
2017-03-03	15.46	15.51	15.41	15.48	194925
2017-03-06	15.47	15.47	15.37	15.43	121775
2017-03-07	15.44	15.48	15.39	15.44	587195
2017-03-08	15.36	15.38	15.23	15.28	150695
2017-03-09	15.18	15.22	15.16	15.18	143495
2017-03-10	15.20	15.30	15.15	15.22	212675
2017-03-13	15.21	15.22	15.14	15.16	258455
2017-03-14	15.16	15.16	15.09	15.14	176355
2017-03-15	15.24	15.38	15.23	15.38	156210
2017-03-16	15.61	15.61	15.46	15.48	165095
2017-03-17	15.36	15.40	15.29	15.34	564760
2017-03-20	15.37	15.40	15.28	15.31	136055
2017-03-21	15.28	15.28	15.01	15.05	184765
2017-03-22	15.26	15.33	15.21	15.31	160840
2017-03-23	15.28	15.32	15.22	15.25	174025
2017-03-24	15.31	15.31	15.24	15.29	108970
2017-03-27	15.29	15.31	15.21	15.30	91455
2017-03-28	15.34	15.51	15.34	15.47	133420
2017-03-29	15.11	15.15	15.08	15.11	135780
2017-03-30	15.02	15.06	15.00	15.02	139010
2017-03-31	14.86	14.88	14.80	14.87	85410
2017-04-03	14.93	14.99	14.90	14.96	147515
2017-04-04	14.90	15.21	14.79	15.03	311035
2017-04-05	14.92	14.92	14.74	14.76	343290
2017-04-06	14.83	14.88	14.82	14.88	99440
2017-04-07	15.12	15.17	15.10	15.11	125185
2017-04-10	15.20	15.31	15.20	15.26	215515
2017-04-11	15.21	15.26	15.10	15.23	169845
2017-04-12	15.14	15.14	15.02	15.08	197320
2017-04-13	15.04	15.05	14.98	14.98	102090
2017-04-17	15.37	15.47	15.35	15.47	193540
2017-04-18	15.55	15.62	15.53	15.60	276840
2017-04-19	15.63	15.63	15.51	15.53	111060
2017-04-20	15.62	15.76	15.62	15.76	229615
2017-04-21	15.61	15.68	15.61	15.64	185215
2017-04-24	15.61	15.65	15.54	15.60	165185
2017-04-25	15.55	15.66	15.55	15.59	208180
2017-04-26	15.60	15.63	15.58	15.58	83295
2017-04-27	15.49	15.52	15.46	15.49	100000
2017-04-28	15.32	15.33	15.29	15.32	90585
2017-05-01	15.30	15.31	15.22	15.30	338370
2017-05-02	15.36	15.48	15.36	15.46	168445
2017-05-03	15.43	15.51	15.42	15.50	237760
2017-05-04	15.51	15.52	15.46	15.52	125085
2017-05-05	15.56	15.60	15.54	15.60	75535
2017-05-08	15.57	15.58	15.53	15.54	185010
2017-05-09	15.51	15.56	15.51	15.52	98440
2017-05-10	15.48	15.52	15.48	15.52	77650
2017-05-11	15.48	15.49	15.41	15.48	147550
2017-05-12	15.39	15.39	15.31	15.36	60855
2017-05-15	15.49	15.56	15.43	15.47	113950
2017-05-16	15.26	15.29	15.16	15.21	147645
2017-05-17	15.42	15.43	15.34	15.37	161635
2017-05-18	15.41	15.53	15.41	15.51	152790
2017-05-19	15.51	15.60	15.51	15.60	119420
2017-05-22	15.69	15.71	15.64	15.64	171160
2017-05-23	15.84	15.88	15.82	15.82	174640
2017-05-24	15.79	15.81	15.76	15.80	130930
2017-05-25	15.89	15.95	15.87	15.94	104145
2017-05-26	15.88	15.93	15.88	15.93	87590
2017-05-30	15.80	15.85	15.79	15.83	113350
2017-05-31	15.81	15.81	15.73	15.79	166555
2017-06-01	15.91	15.92	15.86	15.90	118795
2017-06-02	16.22	16.31	16.17	16.31	174545
2017-06-05	16.20	16.24	16.20	16.24	118585
2017-06-06	16.21	16.25	16.07	16.24	309835
2017-06-07	16.20	16.21	16.13	16.21	402430
2017-06-08	16.01	16.03	15.95	15.98	207795
2017-06-09	15.83	15.87	15.75	15.80	289170
2017-06-12	15.80	15.80	15.70	15.78	159230
2017-06-13	15.93	15.97	15.88	15.95	163125
2017-06-14	16.03	16.03	15.94	16.00	117440
2017-06-15	15.83	15.85	15.79	15.85	117665
2017-06-16	15.90	15.96	15.87	15.96	95135
2017-06-19	15.85	15.89	15.83	15.89	154565
2017-06-20	15.82	15.83	15.76	15.76	197965
2017-06-21	15.89	15.94	15.88	15.91	204780
2017-06-22	15.88	15.89	15.86	15.88	68165
2017-06-23	15.93	15.98	15.92	15.98	107715
2017-06-26	15.94	15.97	15.88	15.89	99240
2017-06-27	15.91	15.91	15.83	15.88	91005
2017-06-28	15.82	15.88	15.74	15.86	132190
2017-06-29	15.91	15.93	15.72	15.78	143920
2017-06-30	15.62	15.62	15.54	15.59	231935
2017-07-03	15.67	15.72	15.63	15.67	242310
2017-07-05	16.05	16.10	16.00	16.10	237935
2017-07-06	15.99	16.03	15.94	15.96	124690
2017-07-07	15.67	15.74	15.63	15.70	317430
2017-07-10	15.65	15.70	15.63	15.68	293870
2017-07-11	15.68	15.76	15.65	15.76	251260
2017-07-12	15.71	15.73	15.66	15.70	235840
2017-07-13	15.58	15.62	15.54	15.62	72045
2017-07-14	15.59	15.59	15.50	15.54	131855
2017-07-17	15.53	15.58	15.52	15.54	86420
2017-07-18	15.78	15.81	15.74	15.78	101835
2017-07-19	15.62	15.67	15.62	15.67	75280
2017-07-20	15.80	15.82	15.74	15.78	97760
2017-07-21	15.75	15.81	15.75	15.80	97890
2017-07-24	15.81	15.86	15.77	15.86	136955
2017-07-25	15.86	15.88	15.83	15.84	297865
2017-07-26	15.73	15.80	15.69	15.76	340025
2017-07-27	15.90	15.90	15.83	15.84	364695
2017-07-28	15.80	15.88	15.80	15.88	307260
2017-07-31	16.09	16.74	16.09	16.57	471250
2017-08-01	16.52	16.52	16.45	16.45	131230
2017-08-02	16.66	16.67	16.54	16.59	152185
2017-08-03	16.70	16.81	16.70	16.75	135430
2017-08-04	16.71	16.71	16.64	16.69	71180
2017-08-07	16.60	16.65	16.56	16.63	74175
2017-08-08	16.53	16.58	16.53	16.56	60160
2017-08-09	16.56	16.56	16.49	16.55	74495
2017-08-10	16.45	16.50	16.26	16.30	110765
2017-08-11	16.27	16.35	16.10	16.31	202895
2017-08-14	16.41	16.45	16.38	16.40	87485
2017-08-15	16.36	16.37	16.31	16.33	64950
2017-08-16	16.25	16.31	16.25	16.27	98770
2017-08-17	16.25	16.25	16.15	16.15	71175
2017-08-18	16.22	16.31	16.14	16.26	172890
2017-08-21	16.25	16.25	16.19	16.24	140950
2017-08-22	16.19	16.25	16.16	16.21	220220
2017-08-23	16.11	16.16	16.11	16.15	126765
2017-08-24	16.06	16.06	16.01	16.03	68825
2017-08-25	16.09	16.15	16.05	16.09	105430
2017-08-28	16.17	16.19	16.11	16.12	71580
2017-08-29	16.08	16.08	16.04	16.07	80885
2017-08-30	16.03	16.04	15.97	16.04	71080
2017-08-31	16.06	16.11	16.04	16.10	89905
2017-09-01	16.07	16.07	16.00	16.03	93545
2017-09-05	15.97	15.98	15.90	15.96	174555
2017-09-06	15.90	15.94	15.86	15.89	141800
2017-09-07	15.92	15.93	15.79	15.85	134125
2017-09-08	15.87	15.90	15.85	15.90	126850
2017-09-11	15.85	15.90	15.82	15.84	101350
2017-09-12	16.03	16.06	16.01	16.05	141040
2017-09-13	15.82	16.00	15.80	15.85	406215
2017-09-14	15.99	16.08	15.99	16.08	84225
2017-09-15	16.01	16.05	15.96	16.03	138895
2017-09-18	16.07	16.08	16.02	16.07	99790
2017-09-19	16.24	16.27	16.20	16.24	134300
2017-09-20	16.38	16.38	16.31	16.33	89755
2017-09-21	16.17	16.21	16.12	16.12	93665
2017-09-22	16.34	16.40	16.34	16.36	219060
2017-09-25	16.35	16.39	16.30	16.33	113685
2017-09-26	16.23	16.24	16.18	16.20	125050
2017-09-27	16.32	16.36	16.27	16.33	52665
2017-09-28	16.08	16.16	16.05	16.12	103060
2017-09-29	16.14	16.20	16.12	16.19	98000
2017-10-02	16.10	16.14	16.03	16.13	96430
2017-10-03	16.17	16.25	16.17	16.25	91215
2017-10-04	16.31	16.35	16.31	16.34	65110
2017-10-05	16.24	16.28	16.22	16.26	68905
2017-10-06	16.15	16.24	16.13	16.21	110575
2017-10-09	16.23	16.27	16.23	16.25	985035
2017-10-10	16.35	16.35	16.32	16.32	73495
2017-10-11	16.33	16.41	16.33	16.37	70330
2017-10-12	16.65	16.70	16.64	16.66	92565
2017-10-13	17.12	17.29	17.10	17.24	203540
2017-10-16	17.22	17.89	17.16	17.17	469670
2017-10-17	17.21	17.24	17.17	17.22	108270
2017-10-18	17.22	17.24	17.11	17.16	102330
2017-10-19	16.96	17.04	16.96	17.03	76260
2017-10-20	16.93	17.08	16.93	17.00	149990
2017-10-23	17.08	17.09	16.99	17.00	181430
2017-10-24	16.98	17.00	16.92	16.96	147870
2017-10-25	17.06	17.06	16.95	16.99	114705
2017-10-26	17.00	17.03	16.97	16.99	101390
2017-10-27	16.91	16.98	16.86	16.98	140110
2017-10-30	17.24	17.27	17.16	17.23	119565
2017-10-31	17.22	17.22	17.10	17.16	120310
2017-11-01	17.60	17.66	17.57	17.62	197765
2017-11-02	17.83	17.89	17.78	17.87	137010
2017-11-03	17.85	17.90	17.83	17.88	194265
2017-11-06	17.54	17.59	17.49	17.55	106115
2017-11-07	17.51	17.51	17.42	17.45	112405
2017-11-08	17.46	17.50	17.44	17.47	71945
2017-11-09	17.50	17.50	17.31	17.49	109190
2017-11-10	17.24	17.31	17.23	17.25	113915
2017-11-13	16.92	17.05	16.83	17.02	147485
2017-11-14	17.02	17.08	16.97	16.99	148385
2017-11-15	16.57	16.72	16.54	16.66	144560
2017-11-16	16.70	16.78	16.66	16.71	144100
2017-11-17	16.65	16.70	16.62	16.65	78770
2017-11-20	16.65	16.67	16.62	16.63	83545
2017-11-21	16.71	16.71	16.68	16.69	69415
2017-11-22	16.73	16.75	16.67	16.72	70135
2017-11-24	16.79	16.81	16.73	16.74	43450
2017-11-27	16.78	16.81	16.74	16.74	70130
2017-11-28	16.79	16.83	16.72	16.83	80165
2017-11-29	16.98	17.20	16.98	17.17	192280
2017-11-30	17.29	17.33	17.24	17.25	196815
2017-12-01	17.14	17.17	17.04	17.12	108320
2017-12-04	16.91	16.98	16.86	16.88	95500
2017-12-05	16.95	16.98	16.89	16.90	49015
2017-12-06	16.74	16.78	16.70	16.72	115075
2017-12-07	16.66	16.70	16.62	16.65	103775
2017-12-08	16.78	16.81	16.74	16.80	101800
2017-12-11	16.79	16.80	16.74	16.77	80140
2017-12-12	16.87	16.97	16.86	16.96	90850
2017-12-13	16.98	17.05	16.98	17.01	80755
2017-12-14	16.94	16.94	16.86	16.89	83855
2017-12-15	16.77	16.84	16.75	16.81	129275
2017-12-18	16.97	17.05	16.94	16.99	124110
2017-12-19	17.09	17.10	16.99	17.02	90235
2017-12-20	17.04	17.04	16.97	16.98	125440
2017-12-21	16.97	17.04	16.95	17.00	149175
2017-12-22	17.11	17.13	17.06	17.13	128705
2017-12-26	16.95	16.97	16.91	16.95	112245
2017-12-27	16.98	17.03	16.96	17.00	79080
2017-12-28	16.98	16.98	16.92	16.95	66525
2017-12-29	17.01	17.02	16.92	16.96	86325
2018-01-02	17.00	17.04	16.94	17.04	88910
2018-01-03	17.09	17.32	17.09	17.31	157410
2018-01-04	17.57	17.69	17.56	17.67	133975
2018-01-05	17.76	17.82	17.72	17.82	114360
2018-01-08	17.84	17.93	17.81	17.92	149495
2018-01-09	17.91	17.92	17.87	17.87	108545
2018-01-10	18.31	18.36	18.23	18.34	179230
2018-01-11	18.49	18.73	18.43	18.72	302245
2018-01-12	19.00	19.26	18.92	19.22	745670
2018-01-16	19.21	19.21	18.95	19.06	438205
2018-01-17	19.11	19.26	19.05	19.22	234865
2018-01-18	18.97	19.03	18.92	18.96	145795
2018-01-19	19.26	19.26	19.16	19.25	87025
2018-01-22	19.62	19.72	19.57	19.72	171670
2018-01-23	19.93	20.00	19.88	19.99	180985
2018-01-24	19.81	19.83	19.69	19.79	150070
2018-01-25	19.84	19.98	19.76	19.87	136765
2018-01-26	19.91	20.01	19.87	20.01	93695
2018-01-29	19.91	19.97	19.88	19.90	114725
2018-01-30	19.70	19.70	19.28	19.41	202275
2018-01-31	18.92	19.01	18.79	18.86	383975
2018-02-01	18.72	18.84	18.71	18.79	270020
2018-02-02	18.64	18.64	18.41	18.43	194540
2018-02-05	18.12	18.25	17.49	17.58	242120
2018-02-06	17.66	18.17	17.63	18.14	389865
2018-02-07	17.76	17.93	17.72	17.72	251820
2018-02-08	17.75	17.75	17.11	17.11	231025
2018-02-09	17.30	17.31	16.76	17.25	289460
2018-02-12	17.38	17.62	17.30	17.58	223635
2018-02-13	17.05	17.23	17.05	17.23	625800
2018-02-14	16.90	17.38	16.88	17.37	314290
2018-02-15	17.49	17.49	17.33	17.43	257675
2018-02-16	17.63	17.70	17.60	17.61	360955
2018-02-20	17.81	17.92	17.70	17.78	240660
2018-02-21	17.70	17.87	17.61	17.64	444240
2018-02-22	17.62	17.81	17.62	17.69	354360
2018-02-23	18.04	18.26	18.04	18.24	165690
2018-02-26	18.23	18.35	18.16	18.33	147450
2018-02-27	18.28	18.54	18.07	18.07	206110
2018-02-28	17.98	17.98	17.75	17.78	164575
2018-03-01	17.58	17.66	17.24	17.31	291090
2018-03-02	17.26	17.55	17.21	17.55	156840
2018-03-05	17.38	17.64	17.35	17.59	106125
2018-03-06	17.65	17.69	17.58	17.63	150500
2018-03-07	17.55	17.62	17.46	17.60	132420
2018-03-08	17.44	17.53	17.39	17.50	142560
2018-03-09	17.28	17.41	17.23	17.39	105265
2018-03-12	17.71	17.71	17.59	17.67	162295
2018-03-13	17.80	17.82	17.62	17.66	120630
2018-03-14	17.84	17.84	17.70	17.75	116010
2018-03-15	17.83	17.84	17.71	17.79	66530
2018-03-16	17.73	17.73	17.64	17.70	77240
2018-03-19	17.67	17.67	17.42	17.53	140795
2018-03-20	17.67	17.77	17.66	17.70	96630
2018-03-21	17.72	17.88	17.66	17.72	109395
2018-03-22	17.88	17.93	17.68	17.71	128925
2018-03-23	17.58	17.60	17.37	17.40	531170
2018-03-26	17.52	17.69	17.38	17.66	133345
2018-03-27	17.87	17.93	17.58	17.64	165340
2018-03-28	17.62	17.72	17.51	17.69	145095
2018-03-29	17.83	18.01	17.81	17.97	101425
2018-04-02	17.55	17.60	17.24	17.32	164690
2018-04-03	17.37	17.58	17.28	17.58	250710
2018-04-04	17.32	17.63	17.19	17.63	162275
2018-04-05	17.53	17.65	17.53	17.60	248020
2018-04-06	17.40	17.44	17.16	17.24	232635
2018-04-09	17.35	17.42	17.24	17.31	83080
2018-04-10	17.46	17.52	17.43	17.46	124970
2018-04-11	17.44	17.52	17.42	17.47	91365
2018-04-12	17.35	17.39	17.31	17.37	79550
2018-04-13	17.40	17.43	17.34	17.40	78415
2018-04-16	17.47	17.50	17.42	17.46	65775
2018-04-17	17.34	17.51	17.34	17.51	237560
2018-04-18	17.47	17.55	17.45	17.48	76680
2018-04-19	17.60	17.64	17.53	17.58	94370
2018-04-20	17.61	17.61	17.52	17.52	73705
2018-04-23	17.59	17.59	17.48	17.55	96745
2018-04-24	17.67	17.68	17.44	17.49	93930
2018-04-25	17.64	17.65	17.55	17.62	215950
2018-04-26	17.75	17.75	17.59	17.65	127080
2018-04-27	17.71	17.71	17.57	17.68	104390
2018-04-30	17.67	17.70	17.58	17.60	99270
2018-05-01	17.60	17.60	17.45	17.56	141165
2018-05-02	17.99	18.06	17.93	17.98	116485
2018-05-03	17.93	17.96	17.76	17.95	165310
2018-05-04	17.89	18.20	17.89	18.20	136820
2018-05-07	18.23	18.30	18.23	18.30	73905
2018-05-08	18.35	18.50	18.32	18.50	153450
2018-05-09	18.41	18.41	18.01	18.03	241520
2018-05-10	17.89	17.94	17.78	17.90	134540
2018-05-11	18.02	18.04	17.97	18.04	111000
2018-05-14	18.02	18.04	17.99	18.02	66645
2018-05-15	17.88	17.88	17.80	17.86	285205
2018-05-16	17.80	17.86	17.76	17.82	119075
2018-05-17	17.89	17.95	17.83	17.93	98700
2018-05-18	17.89	17.92	17.83	17.89	168855
2018-05-21	17.74	17.75	17.64	17.75	163740
2018-05-22	17.57	17.59	17.45	17.45	212075
2018-05-23	17.48	17.59	17.41	17.58	160725
2018-05-24	17.37	17.37	17.23	17.35	196715
2018-05-25	17.12	17.18	17.08	17.17	187960
2018-05-29	16.88	16.96	16.83	16.93	344335
2018-05-30	16.94	16.94	16.84	16.88	512485
2018-05-31	16.81	16.81	16.62	16.70	420060
2018-06-01	16.67	16.73	16.66	16.72	90460
2018-06-04	16.75	16.75	16.68	16.70	139695
2018-06-05	16.78	16.87	16.73	16.83	190860
2018-06-06	16.93	17.08	16.93	17.04	198905
2018-06-07	17.22	17.28	17.14	17.18	121500
2018-06-08	17.05	17.10	17.01	17.10	108105
2018-06-11	17.16	17.21	17.13	17.17	223790
2018-06-12	17.01	17.20	16.93	16.96	194125
2018-06-13	17.07	17.13	16.99	17.04	144520
2018-06-14	17.04	17.04	16.93	16.94	95095
2018-06-15	16.86	16.86	16.70	16.78	102655
2018-06-18	16.66	16.69	16.62	16.63	176785
2018-06-19	16.25	16.42	16.19	16.19	660325
2018-06-20	16.32	16.37	16.19	16.26	669225
2018-06-21	16.20	16.20	15.97	16.08	425920
2018-06-22	16.26	16.35	16.23	16.23	150085
2018-06-25	16.20	16.20	15.96	16.02	137565
2018-06-26	16.27	16.33	16.20	16.30	190290
2018-06-27	16.17	16.24	15.98	15.98	105160
2018-06-28	15.85	15.94	15.84	15.90	118775
2018-06-29	15.91	15.91	15.80	15.80	208305
2018-07-02	15.71	15.78	15.66	15.78	281240
2018-07-03	15.66	15.66	15.56	15.59	142540
2018-07-05	15.57	15.60	15.52	15.56	100170
2018-07-06	15.78	15.93	15.77	15.85	119905
2018-07-09	16.35	16.39	16.31	16.39	163230
2018-07-10	16.39	16.42	16.36	16.36	196620
2018-07-11	16.21	16.21	15.94	15.98	229305
2018-07-12	16.00	16.05	15.99	16.01	102825
2018-07-13	16.11	16.18	16.11	16.17	73635
2018-07-16	16.22	16.24	16.13	16.20	103525
2018-07-17	16.37	16.45	16.37	16.42	149245
2018-07-18	16.21	16.30	16.21	16.26	126240
2018-07-19	16.09	16.18	16.08	16.14	135375
2018-07-20	16.11	16.21	16.08	16.15	84585
2018-07-23	16.56	16.61	16.52	16.60	110390
2018-07-24	16.89	16.96	16.85	16.88	141740
2018-07-25	16.82	16.94	16.76	16.90	126620
2018-07-26	17.05	17.13	17.02	17.10	141835
2018-07-27	17.14	17.17	17.08	17.12	86750
2018-07-30	16.80	17.06	16.65	17.02	121820
2018-07-31	16.36	16.38	16.18	16.22	217170
2018-08-01	15.91	15.96	15.77	15.78	199575
2018-08-02	15.74	15.77	15.70	15.74	214215
2018-08-03	15.56	15.65	15.54	15.65	140125
2018-08-06	15.66	15.73	15.65	15.68	95925
2018-08-07	15.85	15.95	15.85	15.93	243650
2018-08-08	16.12	16.24	16.10	16.19	142945
2018-08-09	16.23	16.24	16.13	16.19	127090
2018-08-10	15.84	15.89	15.70	15.76	139690
2018-08-13	15.98	16.00	15.88	15.89	150180
2018-08-14	15.93	16.04	15.93	15.94	106275
2018-08-15	15.75	15.80	15.67	15.77	93675
2018-08-16	15.71	15.81	15.69	15.69	112750
2018-08-17	15.69	15.80	15.69	15.75	121100
2018-08-20	15.74	15.82	15.73	15.74	102240
2018-08-21	15.92	15.97	15.83	15.83	118000
2018-08-22	15.97	16.01	15.92	16.01	88125
2018-08-23	15.88	15.93	15.82	15.92	106035
2018-08-24	15.75	15.83	15.73	15.76	136110
2018-08-27	16.04	16.11	15.99	16.09	79790
2018-08-28	16.11	16.13	16.00	16.00	103655
2018-08-29	16.19	16.28	16.17	16.28	89250
2018-08-30	16.03	16.07	15.94	16.02	124660
2018-08-31	16.03	16.15	15.98	15.99	102695
2018-09-04	15.84	15.89	15.79	15.84	79460
2018-09-05	15.63	15.67	15.59	15.64	160865
2018-09-06	15.51	15.57	15.42	15.53	88395
2018-09-07	15.59	15.59	15.48	15.51	99230
2018-09-10	15.66	15.67	15.60	15.66	82695
2018-09-11	15.63	15.80	15.62	15.80	169985
2018-09-12	15.81	15.83	15.74	15.80	87830
2018-09-13	15.92	15.92	15.82	15.82	77295
2018-09-14	16.08	16.08	16.00	16.01	172185
2018-09-17	16.12	16.25	16.12	16.13	84755
2018-09-18	16.41	16.52	16.33	16.47	115320
2018-09-19	16.29	16.35	16.22	16.32	94355
2018-09-20	16.53	16.55	16.47	16.54	139950
2018-09-21	16.86	16.90	16.81	16.89	107570
2018-09-24	16.83	16.83	16.73	16.78	60035
2018-09-25	16.76	16.81	16.73	16.80	82245
2018-09-26	16.54	16.64	16.45	16.56	168480
2018-09-27	16.29	16.69	16.29	16.69	84265
2018-09-28	16.36	16.36	16.21	16.21	89665
2018-10-01	16.25	16.35	16.20	16.30	116305
2018-10-02	16.17	16.28	16.08	16.23	106385
2018-10-03	16.01	16.06	15.95	15.95	94880
2018-10-04	15.98	15.99	15.76	15.83	117435
2018-10-05	16.10	16.21	15.97	16.08	75790
2018-10-08	16.06	16.16	15.95	16.16	65740
2018-10-09	16.17	16.33	16.10	16.33	87325
2018-10-10	16.47	16.47	16.01	16.09	99010
2018-10-11	16.21	16.33	15.93	16.05	197200
2018-10-12	16.34	16.34	15.94	16.21	138360
2018-10-15	16.17	16.30	16.01	16.18	155455
2018-10-16	16.21	16.47	16.21	16.42	133900
2018-10-17	16.47	16.49	16.30	16.43	83750
2018-10-18	16.38	16.40	16.12	16.19	85250
2018-10-19	16.16	16.23	16.06	16.17	97190
2018-10-22	16.26	16.26	16.13	16.16	94590
2018-10-23	15.71	15.94	15.61	15.86	99420
2018-10-24	15.73	15.75	15.27	15.31	152170
2018-10-25	15.36	15.67	15.36	15.52	128265
2018-10-26	15.30	15.47	15.13	15.37	119555
2018-10-29	16.27	16.30	15.79	16.02	233260
2018-10-30	16.34	16.55	16.34	16.55	171465
2018-10-31	16.18	16.26	16.14	16.17	164690
2018-11-01	16.28	16.40	16.22	16.40	110115
2018-11-02	16.18	16.24	15.91	16.05	155870
2018-11-05	15.90	16.02	15.90	16.02	93655
2018-11-06	16.01	16.11	15.95	16.11	133620
2018-11-07	16.11	16.35	16.04	16.28	101425
2018-11-08	16.27	16.27	16.11	16.12	94945
2018-11-09	15.89	15.90	15.76	15.90	86375
2018-11-12	15.90	15.90	15.50	15.61	134350
2018-11-13	15.57	15.75	15.48	15.62	117910
2018-11-14	15.78	15.78	15.55	15.67	100555
2018-11-15	15.54	15.63	15.41	15.53	136670
2018-11-16	15.83	16.10	15.83	16.10	643180
2018-11-19	16.02	16.02	15.83	15.88	103535
2018-11-20	15.73	15.73	15.54	15.60	136865
2018-11-21	15.76	15.92	15.76	15.92	104870
2018-11-23	15.84	15.91	15.84	15.86	38155
2018-11-26	15.92	16.05	15.92	16.05	286510
2018-11-27	16.08	16.16	16.03	16.09	139610
2018-11-28	16.00	16.18	15.89	16.18	92845
2018-11-29	16.18	16.20	16.11	16.15	70170
2018-11-30	16.18	16.26	16.14	16.20	74010
2018-12-03	16.44	16.54	16.33	16.42	111720
2018-12-04	15.96	15.98	15.53	15.60	200190
2018-12-06	15.45	15.64	15.27	15.62	218490
2018-12-07	15.57	15.59	15.25	15.36	146425
2018-12-10	15.36	15.43	15.12	15.39	187825
2018-12-11	15.37	15.56	15.21	15.28	312540
2018-12-12	15.35	15.42	15.29	15.29	246545
2018-12-13	15.32	15.36	15.23	15.27	190930
2018-12-14	15.23	15.27	15.13	15.15	187510
2018-12-17	15.10	15.17	14.94	15.03	294645
2018-12-18	15.06	15.12	14.92	14.96	181120
2018-12-19	14.79	14.91	14.43	14.58	268665
2018-12-20	14.52	14.60	14.34	14.47	293435
2018-12-21	13.84	13.96	13.58	13.68	406090
2018-12-24	13.48	13.60	13.40	13.41	155465
2018-12-26	14.09	14.16	13.64	14.11	640805
2018-12-27	14.11	14.28	13.91	14.27	758025
2018-12-28	14.52	14.54	14.32	14.41	295345
2018-12-31	14.52	14.52	14.17	14.31	541990
2019-01-02	14.22	14.58	14.20	14.54	199220
2019-01-03	14.54	14.58	14.38	14.50	194315
2019-01-04	14.84	15.06	14.83	15.05	691440
2019-01-07	15.07	15.25	15.07	15.14	454695
2019-01-08	15.41	15.41	15.20	15.27	396550
2019-01-09	15.27	15.30	15.11	15.20	692275
2019-01-10	15.35	15.48	15.34	15.48	403045
2019-01-11	15.25	15.32	15.25	15.29	582015
2019-01-14	15.17	15.31	15.17	15.23	213430
2019-01-15	15.34	15.48	15.34	15.44	489835
2019-01-16	15.41	15.43	15.34	15.38	1003160
2019-01-17	15.38	15.53	15.38	15.49	597010
2019-01-18	15.58	15.68	15.58	15.63	290840
2019-01-22	15.50	15.51	15.34	15.35	692370
2019-01-23	15.31	15.38	15.23	15.26	560750
2019-01-24	15.38	15.45	15.37	15.43	107275
2019-01-25	15.59	15.68	15.59	15.65	137810
2019-01-28	15.10	15.24	14.97	15.18	356875
2019-01-29	15.15	15.26	15.15	15.21	180855
2019-01-30	14.81	14.99	14.74	14.91	772290
2019-01-31	14.96	15.07	14.96	15.05	251465
2019-02-01	15.08	15.09	15.00	15.06	195440
2019-02-04	14.96	15.10	14.94	15.00	294670
2019-02-05	15.00	15.05	14.99	15.02	176915
2019-02-06	15.07	15.07	14.97	14.98	191555
2019-02-07	14.87	14.89	14.78	14.78	168135
2019-02-08	14.58	14.60	14.49	14.60	129150
2019-02-11	14.61	14.63	14.55	14.59	160580
2019-02-12	14.77	14.77	14.67	14.70	197755
2019-02-13	14.69	14.78	14.67	14.67	149215
2019-02-14	14.64	14.76	14.61	14.64	126645
2019-02-15	14.70	14.82	14.70	14.79	167775
2019-02-19	14.76	14.91	14.76	14.85	133460
2019-02-20	14.82	14.82	14.72	14.73	155995
2019-02-21	14.57	14.67	14.51	14.53	107395
2019-02-22	14.52	14.60	14.52	14.55	111340
2019-02-25	14.64	14.65	14.59	14.60	186015
2019-02-26	14.61	14.65	14.56	14.59	191140
2019-02-27	14.54	14.58	14.51	14.52	98350
2019-02-28	14.49	14.52	14.45	14.50	227675
2019-03-01	14.53	14.53	14.45	14.49	121460
2019-03-04	14.56	14.56	14.42	14.48	207140
2019-03-05	14.53	14.53	14.45	14.45	206190
2019-03-06	14.42	14.45	14.37	14.38	139220
2019-03-07	14.30	14.30	14.16	14.19	113645
2019-03-08	13.96	14.06	13.96	14.06	165820
2019-03-11	14.14	14.22	14.14	14.21	291625
2019-03-12	14.19	14.22	14.11	14.16	342135
2019-03-13	13.93	14.00	13.92	13.95	939915
2019-03-14	13.87	13.90	13.83	13.88	503250
2019-03-15	13.98	14.02	13.92	14.00	1003000
2019-03-18	14.05	14.08	14.02	14.05	278005
2019-03-19	14.21	14.22	14.08	14.11	679650
2019-03-20	14.14	14.25	14.12	14.14	423365
2019-03-21	14.14	14.26	14.14	14.24	184655
2019-03-22	14.48	14.54	14.33	14.36	273530
2019-03-25	14.50	14.68	14.50	14.62	304905
2019-03-26	14.80	14.86	14.70	14.85	325150
2019-03-27	14.68	14.81	14.63	14.74	290985
2019-03-28	14.45	14.56	14.35	14.43	156335
2019-03-29	14.45	14.45	14.34	14.37	94190
2019-04-01	14.52	14.59	14.47	14.57	234590
2019-04-02	14.58	14.58	14.48	14.51	173650
2019-04-03	14.60	14.68	14.60	14.60	123365
2019-04-04	14.70	14.79	14.70	14.78	140070
2019-04-05	14.73	14.73	14.63	14.65	97420
2019-04-08	14.68	14.71	14.61	14.71	130140
2019-04-09	14.63	14.63	14.52	14.56	689645
2019-04-10	14.54	14.54	14.37	14.42	360450
2019-04-11	14.32	14.35	14.26	14.30	97475
2019-04-12	14.39	14.42	14.37	14.37	79135
2019-04-15	14.37	14.41	14.29	14.33	236980
2019-04-16	14.46	14.49	14.43	14.45	229175
2019-04-17	14.44	14.44	14.34	14.36	135650
2019-04-18	14.41	14.45	14.35	14.41	95790
2019-04-22	14.03	14.05	14.00	14.03	145465
2019-04-23	14.19	14.29	14.18	14.27	154105
2019-04-24	14.02	14.04	13.88	13.88	174575
2019-04-25	13.88	13.91	13.85	13.86	235980
2019-04-26	14.02	14.09	14.02	14.05	190885
2019-04-29	14.04	14.11	14.03	14.08	268100
2019-04-30	14.11	14.13	14.02	14.02	108115
2019-05-01	14.00	14.09	13.93	13.93	92525
2019-05-02	13.97	13.99	13.91	13.97	152460
2019-05-03	13.98	14.12	13.96	14.05	295275
2019-05-06	13.90	14.06	13.82	14.00	219610
2019-05-07	14.05	14.05	13.75	13.91	190440
2019-05-08	14.15	14.22	14.02	14.14	338095
2019-05-09	14.15	14.42	14.15	14.42	396595
2019-05-10	14.34	14.47	14.25	14.47	217855
2019-05-13	14.08	14.08	13.80	13.81	233440
2019-05-14	13.83	14.01	13.83	13.96	258980
2019-05-15	14.05	14.08	13.92	14.08	300650
2019-05-16	14.12	14.26	14.11	14.24	198850
2019-05-17	14.15	14.15	14.00	14.03	126550
2019-05-20	14.09	14.09	13.95	13.99	154400
2019-05-21	14.08	14.18	14.07	14.15	227955
2019-05-22	14.01	14.03	13.94	13.95	186870
2019-05-23	13.89	13.95	13.83	13.92	215890
2019-05-24	14.08	14.23	14.06	14.23	116565
2019-05-28	14.19	14.19	14.09	14.10	239065
2019-05-29	14.07	14.10	13.99	14.04	235400
2019-05-30	14.09	14.18	14.07	14.16	178830
2019-05-31	14.07	14.13	14.00	14.09	188630
2019-06-03	13.95	14.05	13.89	14.03	182620
2019-06-04	14.11	14.32	14.10	14.32	162660
2019-06-05	14.38	14.38	14.26	14.30	133720
2019-06-06	14.32	14.32	14.24	14.29	182915
2019-06-07	14.37	14.44	14.33	14.37	148475
2019-06-10	14.48	14.50	14.39	14.48	224450
2019-06-11	14.48	14.58	14.48	14.55	225195
2019-06-12	14.54	14.54	14.41	14.45	154915
2019-06-13	14.44	14.49	14.26	14.30	352055
2019-06-14	14.34	14.34	14.22	14.29	114850
2019-06-17	14.31	14.40	14.31	14.38	78265
2019-06-18	14.48	14.61	14.48	14.60	217075
2019-06-19	14.66	14.86	14.52	14.74	997230
2019-06-20	14.90	14.96	14.81	14.89	120030
2019-06-21	14.82	14.88	14.80	14.80	109205
2019-06-24	14.89	14.94	14.86	14.88	82830
2019-06-25	14.86	14.89	14.79	14.79	160345
2019-06-26	14.78	14.84	14.75	14.80	98150
2019-06-27	14.89	14.91	14.85	14.88	104095
2019-06-28	14.94	14.99	14.84	14.98	73260
2019-07-01	15.09	15.12	14.99	15.02	122960
2019-07-02	15.07	15.14	15.00	15.13	73845
2019-07-03	15.12	15.23	15.12	15.17	52715
2019-07-05	15.14	15.15	15.05	15.07	125610
2019-07-08	15.05	15.16	15.05	15.11	74605
2019-07-09	15.06	15.22	15.02	15.10	163850
2019-07-10	15.15	15.21	15.12	15.19	165625
2019-07-11	15.27	15.36	15.23	15.34	108045
2019-07-12	15.34	15.38	15.30	15.34	100630
2019-07-15	15.34	15.34	15.28	15.28	65680
2019-07-16	15.32	15.36	15.29	15.33	81775
2019-07-17	15.41	15.45	15.33	15.40	116800
2019-07-18	15.26	15.45	15.26	15.40	118625
2019-07-19	15.47	15.53	15.43	15.43	101120
2019-07-22	15.45	15.45	15.38	15.40	74650
2019-07-23	15.37	15.46	15.36	15.42	75225
2019-07-24	15.35	15.45	15.35	15.44	154125
2019-07-25	15.31	15.31	15.16	15.19	83790
2019-07-26	15.26	15.35	15.18	15.33	108670
2019-07-29	15.05	15.18	14.69	14.76	147085
2019-07-30	14.55	14.55	14.36	14.37	212785
2019-07-31	14.37	14.40	14.24	14.27	198670
2019-08-01	14.37	14.48	14.28	14.28	190645
2019-08-02	14.39	14.44	14.35	14.40	142070
2019-08-05	14.18	14.20	13.92	13.98	1078205
2019-08-06	14.04	14.14	13.92	14.13	518805
2019-08-07	14.11	14.20	14.04	14.08	367555
2019-08-08	14.07	14.16	14.01	14.15	148315
2019-08-09	14.18	14.20	14.06	14.09	183860
2019-08-12	14.02	14.02	13.93	13.94	163820
2019-08-13	13.90	14.04	13.90	14.01	193725
2019-08-14	13.88	13.88	13.72	13.72	210385
2019-08-15	13.90	13.95	13.83	13.87	244830
2019-08-16	14.03	14.16	14.03	14.16	156140
2019-08-19	14.17	14.22	14.11	14.14	170570
2019-08-20	14.13	14.14	14.10	14.10	146580
2019-08-21	14.21	14.23	14.18	14.22	194640
2019-08-22	14.22	14.28	14.18	14.25	175535
2019-08-23	14.30	14.42	14.20	14.20	465070
2019-08-26	14.40	14.45	14.34	14.39	478590
2019-08-27	14.41	14.43	14.36	14.38	173110
2019-08-28	14.38	14.46	14.38	14.43	130710
2019-08-29	14.59	14.64	14.56	14.63	172025
2019-08-30	14.79	14.82	14.72	14.77	97690
2019-09-03	14.95	15.03	14.91	15.03	223810
2019-09-04	15.11	15.17	15.09	15.16	180965
2019-09-05	15.20	15.20	15.11	15.14	178620
2019-09-06	15.14	15.17	15.06	15.11	135525
2019-09-09	15.35	15.40	15.32	15.38	215375
2019-09-10	15.47	15.57	15.47	15.53	171790
2019-09-11	15.68	15.80	15.68	15.80	152345
2019-09-12	15.85	15.86	15.77	15.83	196275
2019-09-13	15.85	15.88	15.81	15.87	150995
2019-09-16	15.86	15.87	15.77	15.77	140355
2019-09-17	16.10	16.23	16.07	16.21	160900
2019-09-18	16.11	16.11	16.00	16.03	131665
2019-09-19	16.10	16.17	16.05	16.05	153855
2019-09-20	16.12	16.32	16.10	16.21	403955
2019-09-23	16.21	16.22	16.13	16.16	147875
2019-09-24	16.09	16.10	15.92	15.94	372855
2019-09-25	15.77	15.82	15.09	15.78	121700
2019-09-26	15.96	16.09	15.88	15.97	153250
2019-09-27	15.64	15.64	15.28	15.30	270100
2019-09-30	15.12	15.13	15.01	15.03	206965
2019-10-01	15.03	15.11	14.93	14.94	162515
2019-10-02	14.95	15.01	14.89	14.90	201070
2019-10-03	14.91	14.97	14.82	14.94	112190
2019-10-04	14.93	15.09	14.93	15.08	131490
2019-10-07	15.10	15.17	15.07	15.08	101960
2019-10-08	15.03	15.03	14.84	14.87	167810
2019-10-09	15.06	15.16	15.05	15.12	136740
2019-10-10	15.12	15.21	15.09	15.17	221235
2019-10-11	15.32	15.41	15.27	15.38	139130
2019-10-14	15.37	15.39	15.28	15.30	71785
2019-10-15	15.39	15.49	15.39	15.47	85195
2019-10-16	15.30	15.32	15.18	15.20	127455
2019-10-17	15.13	15.14	15.02	15.08	127995
2019-10-18	15.10	15.12	15.05	15.06	121840
2019-10-21	15.23	15.37	15.19	15.33	143385
2019-10-22	15.37	15.39	15.28	15.31	98060
2019-10-23	15.42	15.59	15.42	15.59	175170
2019-10-24	15.34	15.44	15.27	15.34	148100
2019-10-25	15.31	15.46	15.28	15.36	236870
2019-10-28	15.38	15.80	15.38	15.61	145055
2019-10-29	15.75	15.81	15.71	15.78	103525
2019-10-30	15.85	15.96	15.73	15.84	72345
2019-10-31	15.80	15.85	15.61	15.69	103830
2019-11-01	15.89	15.96	15.86	15.96	286190
2019-11-04	16.07	16.09	16.00	16.02	72970
2019-11-05	15.98	15.98	15.70	15.72	107420
2019-11-06	15.73	15.77	15.71	15.72	109440
2019-11-07	15.94	16.15	15.88	16.06	83750
2019-11-08	15.95	15.96	15.88	15.95	65410
2019-11-11	16.04	16.22	16.04	16.19	90485
2019-11-12	16.20	16.24	16.11	16.16	67495
2019-11-13	16.09	16.12	16.02	16.07	42975
2019-11-14	15.90	15.92	15.85	15.88	102675
2019-11-15	16.03	16.16	15.98	16.15	60780
2019-11-18	16.03	16.06	15.96	16.04	82185
2019-11-19	16.08	16.10	16.01	16.08	69775
2019-11-20	16.11	16.17	16.08	16.15	109450
2019-11-21	16.24	16.32	16.20	16.31	88200
2019-11-22	16.42	16.48	16.40	16.47	105825
2019-11-25	16.58	16.74	16.58	16.70	87835
2019-11-26	16.66	16.66	16.58	16.61	89515
2019-11-27	16.58	16.58	16.50	16.57	63055
2019-11-29	16.47	16.47	16.42	16.44	34705
2019-12-02	16.42	16.42	16.29	16.34	159980
2019-12-03	16.27	16.35	16.25	16.33	141595
2019-12-04	16.55	16.68	16.55	16.65	123495
2019-12-05	16.82	16.91	16.80	16.87	87935
2019-12-06	17.10	17.15	17.06	17.13	78785
2019-12-09	17.08	17.09	16.98	17.01	79445
2019-12-10	17.03	17.08	17.01	17.03	43770
2019-12-11	16.96	17.02	16.91	17.00	78300
2019-12-12	16.84	16.99	16.80	16.95	130230
2019-12-13	16.89	16.92	16.81	16.89	143275
2019-12-16	16.96	17.01	16.92	16.97	77070
2019-12-17	16.92	16.95	16.90	16.92	84375
2019-12-18	16.85	16.85	16.78	16.78	83365
2019-12-19	16.77	16.79	16.73	16.79	73190
2019-12-20	16.85	16.92	16.83	16.84	56075
2019-12-23	16.73	16.74	16.66	16.73	73275
2019-12-24	16.67	16.69	16.60	16.60	55320
2019-12-26	16.60	16.68	16.53	16.58	109995
2019-12-27	16.66	16.66	16.57	16.60	73560
2019-12-30	16.66	16.71	16.57	16.62	156525
2019-12-31	16.69	16.72	16.60	16.68	61675
2020-01-02	16.82	16.83	16.70	16.79	96645
2020-01-03	16.63	16.66	16.58	16.59	82150
2020-01-06	16.67	16.70	16.61	16.68	53055
2020-01-07	16.94	16.97	16.86	16.89	99585
2020-01-08	16.70	16.84	16.70	16.76	104310
2020-01-09	16.95	16.96	16.86	16.95	94980
2020-01-10	16.98	17.01	16.93	16.97	147680
2020-01-13	16.99	17.09	16.95	17.09	123615
2020-01-14	17.01	17.01	16.85	16.90	183735
2020-01-15	16.85	16.86	16.80	16.83	125290
2020-01-16	16.94	16.98	16.92	16.98	53245
2020-01-17	16.97	17.00	16.96	16.98	65950
2020-01-21	17.01	17.07	17.01	17.01	211580
2020-01-22	17.10	17.10	17.00	17.06	180295
2020-01-23	17.19	17.22	17.09	17.19	69445
2020-01-24	17.18	17.19	17.03	17.04	129300
2020-01-27	16.96	17.02	16.92	16.99	95730
2020-01-28	17.05	17.19	17.04	17.14	91100
2020-01-29	17.11	17.25	17.11	17.14	97980
2020-01-30	17.24	17.39	17.15	17.38	73265
2020-01-31	16.98	17.03	16.83	16.96	275000
2020-02-03	17.12	17.30	17.09	17.21	67415
2020-02-04	17.53	17.77	17.53	17.75	225495
2020-02-05	17.60	17.60	17.47	17.54	173430
2020-02-06	17.71	17.78	17.63	17.76	79625
2020-02-07	17.63	17.72	17.62	17.65	115885
2020-02-10	17.68	17.74	17.66	17.72	69755
2020-02-11	17.81	17.84	17.79	17.83	167235
2020-02-12	17.81	17.81	17.72	17.76	146825
2020-02-13	17.63	17.67	17.58	17.62	73565
2020-02-14	17.45	17.46	17.38	17.40	66975
2020-02-18	17.31	17.32	17.23	17.27	77185
2020-02-19	17.31	17.35	17.31	17.32	74785
2020-02-20	17.24	17.32	17.18	17.26	95980
2020-02-21	17.14	17.14	17.02	17.08	139895
2020-02-24	16.83	16.83	16.52	16.53	210620
2020-02-25	16.67	16.72	16.42	16.42	228805
2020-02-26	16.63	16.75	16.56	16.61	164650
2020-02-27	16.28	16.33	15.94	15.98	241710
2020-02-28	15.82	15.98	15.61	15.98	374245
2020-03-02	16.09	16.30	15.93	16.28	273555
2020-03-03	16.16	16.24	15.87	16.04	380510
2020-03-04	16.23	16.53	16.12	16.53	240180
2020-03-05	16.18	16.22	16.07	16.15	263805
2020-03-06	15.83	15.87	15.74	15.87	247530
2020-03-09	15.47	15.47	14.64	14.65	247065
2020-03-10	14.92	14.97	14.39	14.97	492555
2020-03-11	14.54	14.63	14.26	14.40	356280
2020-03-12	13.44	13.49	12.78	12.94	451795
2020-03-13	13.34	13.40	12.77	13.38	505945
2020-03-16	11.64	12.60	11.64	12.38	292965
2020-03-17	12.60	12.93	12.46	12.86	390680
2020-03-18	12.07	12.08	11.47	12.00	397260
2020-03-19	11.50	11.50	10.59	10.87	504225
2020-03-20	11.10	11.31	10.53	10.56	467155
2020-03-23	10.96	11.12	10.74	10.80	558885
2020-03-24	11.20	12.18	11.20	12.18	532380
2020-03-25	12.37	12.63	12.09	12.34	364690
2020-03-26	12.49	13.07	12.49	13.03	426655
2020-03-27	12.67	12.90	12.50	12.73	243280
2020-03-30	12.58	12.69	12.48	12.63	308940
2020-03-31	11.95	12.10	11.72	11.82	493895
2020-04-01	11.60	11.72	11.51	11.56	512050
2020-04-02	11.00	11.16	10.79	10.79	958815
2020-04-03	10.84	10.90	10.68	10.78	443715
2020-04-06	10.93	11.30	10.93	11.21	681210
2020-04-07	11.75	11.93	11.51	11.52	649070
2020-04-08	11.45	11.48	11.23	11.30	335285
2020-04-09	11.57	11.79	11.53	11.64	392610
2020-04-13	11.71	11.75	11.55	11.73	419915
2020-04-14	11.77	11.78	11.44	11.53	690640
2020-04-15	11.25	11.41	11.25	11.28	354450
2020-04-16	11.35	11.35	11.05	11.16	339755
2020-04-17	11.20	11.27	11.04	11.10	470740
2020-04-20	11.29	11.43	11.19	11.19	652220
2020-04-21	11.10	11.20	11.04	11.08	568715
2020-04-22	11.12	11.22	10.97	11.15	618215
2020-04-23	11.11	11.33	11.05	11.07	300975
2020-04-24	11.04	11.04	10.88	10.97	294970
2020-04-27	11.35	11.43	11.30	11.39	370235
2020-04-28	11.73	11.77	11.60	11.61	515670
2020-04-29	11.92	12.05	11.86	11.92	194590
2020-04-30	11.96	11.98	11.77	11.84	332095
2020-05-01	11.66	11.70	11.44	11.51	259350
2020-05-04	11.49	11.52	11.27	11.49	382615
2020-05-05	11.59	11.81	11.56	11.60	293590
2020-05-06	11.74	11.74	11.50	11.54	253335
2020-05-07	11.39	11.41	11.32	11.39	328875
2020-05-08	11.70	11.77	11.66	11.74	237320
2020-05-11	12.19	12.23	11.82	11.86	1152635
2020-05-12	11.96	12.10	11.82	11.84	585720
2020-05-13	11.89	11.91	11.72	11.79	459100
2020-05-14	11.63	11.66	11.42	11.66	451560
2020-05-15	11.64	11.65	11.50	11.57	275865
2020-05-18	11.75	12.02	11.75	11.96	555590
2020-05-19	12.00	12.14	11.94	11.98	556015
2020-05-20	12.21	12.24	12.08	12.15	296740
2020-05-21	12.31	12.62	12.31	12.40	357500
2020-05-22	12.37	12.38	12.20	12.35	289190
2020-05-26	13.00	13.24	12.98	13.21	426185
2020-05-27	13.51	13.68	13.48	13.63	398565
2020-05-28	13.58	13.58	13.38	13.44	271870
2020-05-29	13.26	13.26	13.08	13.21	299445
2020-06-01	13.27	13.40	13.20	13.37	162700
2020-06-02	13.63	13.73	13.62	13.69	384700
2020-06-03	13.64	13.76	13.62	13.72	361860
2020-06-04	13.54	13.54	13.39	13.43	1011090
2020-06-05	13.85	13.92	13.80	13.82	211765
2020-06-08	14.39	14.72	14.31	14.70	303835
2020-06-09	14.36	14.59	14.22	14.33	1567655
2020-06-10	14.33	14.33	14.06	14.25	294150
2020-06-11	13.84	13.84	13.36	13.45	284080
2020-06-12	13.72	13.76	13.47	13.67	224820
2020-06-15	12.93	13.20	12.83	13.13	397040
2020-06-16	13.42	13.54	13.25	13.36	207035
2020-06-17	13.36	13.42	13.23	13.32	142745
2020-06-18	13.28	13.34	13.23	13.32	203455
2020-06-19	13.33	13.33	13.12	13.18	232760
2020-06-22	13.14	13.18	13.05	13.15	255790
2020-06-23	13.43	13.46	13.31	13.33	225300
2020-06-24	12.97	13.02	12.75	12.83	190645
2020-06-25	12.71	12.88	12.66	12.87	198940
2020-06-26	12.55	12.68	12.50	12.61	387135
2020-06-29	12.31	12.41	12.19	12.34	277115
2020-06-30	12.36	12.43	12.29	12.32	669725
2020-07-01	12.27	12.32	12.18	12.24	255935
2020-07-02	12.27	12.33	12.19	12.20	249655
2020-07-06	12.33	12.36	12.26	12.31	250190
2020-07-07	12.10	12.14	12.00	12.00	279755
2020-07-08	12.16	12.21	12.09	12.18	283930
2020-07-09	12.16	12.16	11.90	11.99	134345
2020-07-10	12.04	12.23	12.00	12.21	227635
2020-07-13	12.04	12.16	11.94	11.97	349085
2020-07-14	12.12	12.26	12.12	12.25	191245
2020-07-15	12.38	12.38	12.15	12.17	283060
2020-07-16	12.01	12.06	11.98	12.03	230540
2020-07-17	11.99	11.99	11.86	11.86	160985
2020-07-20	11.77	11.77	11.65	11.72	253180
2020-07-21	11.54	11.59	11.49	11.50	265405
2020-07-22	11.56	11.62	11.56	11.57	140610
2020-07-23	11.59	11.61	11.44	11.48	188785
2020-07-24	11.45	11.54	11.41	11.45	255510
2020-07-27	11.51	11.53	11.43	11.43	172910
2020-07-28	11.52	11.59	11.49	11.49	407190
2020-07-29	11.57	11.67	11.55	11.65	168585
2020-07-30	11.26	11.26	11.12	11.24	263980
2020-07-31	10.99	10.99	10.72	10.80	267715
2020-08-03	10.90	11.12	10.90	11.09	296155
2020-08-04	11.58	11.90	11.58	11.76	424365
2020-08-05	11.71	11.71	11.62	11.65	235845
2020-08-06	11.93	12.06	11.78	12.04	232270
2020-08-07	11.98	12.03	11.89	12.02	172915
2020-08-10	12.02	12.09	12.01	12.08	179685
2020-08-11	12.28	12.36	12.19	12.20	277835
2020-08-12	12.47	12.58	12.47	12.53	212400
2020-08-13	12.44	12.44	12.28	12.32	159175
2020-08-14	12.30	12.33	12.22	12.30	116295
2020-08-17	12.27	12.30	12.21	12.30	180200
2020-08-18	12.14	12.16	12.06	12.12	190815
2020-08-19	12.21	12.28	12.17	12.18	160975
2020-08-20	12.08	12.16	12.05	12.13	170825
2020-08-21	12.15	12.22	12.15	12.21	154025
2020-08-24	12.26	12.45	12.22	12.36	376130
2020-08-25	12.36	12.39	12.29	12.36	136560
2020-08-26	12.33	12.39	12.27	12.36	122215
2020-08-27	12.24	12.24	12.08	12.15	195480
2020-08-28	12.41	12.49	12.37	12.47	145225
2020-08-31	12.46	12.47	12.36	12.43	128055
2020-09-01	12.37	12.46	12.32	12.43	501980
2020-09-02	12.43	12.50	12.35	12.50	168905
2020-09-03	12.54	12.59	12.29	12.35	195325
2020-09-04	12.54	12.62	12.39	12.58	155555
2020-09-08	12.58	12.86	12.58	12.76	310375
2020-09-09	12.79	12.82	12.70	12.80	166695
2020-09-10	12.90	12.95	12.81	12.83	195535
2020-09-11	13.07	13.25	13.07	13.21	220815
2020-09-14	13.31	13.43	13.30	13.32	146410
2020-09-15	13.42	13.43	13.33	13.36	183655
2020-09-16	13.31	13.33	13.25	13.25	165675
2020-09-17	13.26	13.35	13.25	13.33	148835
2020-09-18	13.36	13.37	13.28	13.36	168135
2020-09-21	13.19	13.19	12.86	13.05	193835
2020-09-22	13.06	13.14	12.93	13.10	125865
2020-09-23	13.19	13.23	13.05	13.09	228365
2020-09-24	13.01	13.13	12.95	13.07	138990
2020-09-25	12.98	13.16	12.96	13.14	165615
2020-09-28	13.17	13.37	13.11	13.12	251515
2020-09-29	13.02	13.02	12.85	12.89	110885
2020-09-30	12.52	12.65	12.41	12.51	239670
2020-10-01	12.52	12.61	12.48	12.58	148720
2020-10-02	12.49	12.71	12.49	12.67	284360
2020-10-05	12.90	13.09	12.90	13.06	165975
2020-10-06	13.06	13.10	12.93	12.96	208840
2020-10-07	13.07	13.14	13.03	13.08	145895
2020-10-08	13.12	13.12	13.03	13.06	104945
2020-10-09	13.11	13.16	13.06	13.11	119025
2020-10-12	13.11	13.18	13.08	13.16	128500
2020-10-13	13.06	13.14	13.03	13.07	156710
2020-10-14	12.88	12.90	12.80	12.85	93205
2020-10-15	12.80	12.85	12.72	12.84	81100
2020-10-16	12.79	12.88	12.77	12.80	127140
2020-10-19	12.87	12.91	12.75	12.78	135045
2020-10-20	12.62	12.80	12.53	12.62	180860
2020-10-21	12.73	12.90	12.73	12.89	134685
2020-10-22	12.75	12.78	12.70	12.76	121970
2020-10-23	12.75	12.80	12.71	12.72	150870
2020-10-26	12.59	12.59	12.45	12.51	175225
2020-10-27	12.44	12.44	12.31	12.32	150605
2020-10-28	11.99	11.99	11.64	11.68	1215370
2020-10-29	11.94	12.04	11.94	11.96	391795
2020-10-30	11.75	11.82	11.71	11.77	267250
2020-11-02	12.60	12.68	12.20	12.35	799220
2020-11-03	12.49	12.78	12.44	12.74	468165
2020-11-04	12.83	12.93	12.77	12.87	266965
2020-11-05	13.10	13.17	13.07	13.14	196075
2020-11-06	13.11	13.12	13.01	13.03	216580
2020-11-09	13.60	13.88	13.60	13.76	342615
2020-11-10	14.37	14.52	14.20	14.43	237570
2020-11-11	14.97	15.04	14.82	14.94	328730
2020-11-12	14.47	14.47	14.23	14.26	126565
2020-11-13	14.25	14.41	14.23	14.39	120270
2020-11-16	14.62	14.86	14.62	14.80	257295
2020-11-17	14.94	15.13	14.89	15.06	137810
2020-11-18	15.00	15.13	14.93	14.93	172475
2020-11-19	14.87	14.97	14.83	14.97	78790
2020-11-20	14.82	14.92	14.80	14.89	81475
2020-11-23	15.03	15.11	14.97	15.03	151310
2020-11-24	15.34	15.46	15.30	15.45	106975
2020-11-25	15.58	15.59	15.44	15.58	113985
2020-11-27	15.53	15.59	15.51	15.59	83910
2020-11-30	15.17	15.20	14.80	14.82	175685
2020-12-01	15.16	15.26	15.16	15.24	151285
2020-12-02	15.18	15.26	15.17	15.24	60355
2020-12-03	15.59	15.63	15.47	15.53	110865
2020-12-04	15.58	15.61	15.49	15.60	81895
2020-12-07	15.43	15.46	15.36	15.39	71260
2020-12-08	15.11	15.24	15.11	15.21	63965
2020-12-09	15.24	15.25	15.07	15.14	82380
2020-12-10	15.05	15.14	15.05	15.09	106380
2020-12-11	15.03	15.12	14.96	15.05	100270
2020-12-14	15.50	15.50	15.36	15.40	143895
2020-12-15	15.21	15.47	15.18	15.46	363485
2020-12-16	15.54	15.55	15.48	15.53	115385
2020-12-17	15.46	15.47	15.39	15.42	115110
2020-12-18	15.58	15.65	15.49	15.65	488260
2020-12-21	15.20	15.27	15.04	15.21	486000
2020-12-22	15.01	15.04	14.94	14.99	126205
2020-12-23	14.64	14.71	14.54	14.71	232275
2020-12-24	14.77	14.85	14.73	14.80	76785
2020-12-28	15.29	15.30	15.21	15.26	122335
2020-12-29	15.39	15.45	15.33	15.35	115725
2020-12-30	15.44	15.48	15.38	15.38	64075
2020-12-31	15.43	15.49	15.39	15.47	95405
2021-01-04	15.35	15.38	15.07	15.18	127405
2021-01-05	15.23	15.35	15.19	15.32	93070
2021-01-06	15.95	16.24	15.88	16.17	230100
2021-01-07	16.87	16.99	16.77	16.96	252100
2021-01-08	17.18	17.26	16.90	17.13	173205
2021-01-11	16.93	17.13	16.93	17.12	142840
2021-01-12	17.55	17.80	17.41	17.79	179230
2021-01-13	17.80	17.80	17.67	17.71	123950
2021-01-14	17.64	17.71	17.57	17.61	109940
2021-01-15	17.49	17.49	17.21	17.29	101040
2021-01-19	17.31	17.31	17.16	17.25	95560
2021-01-20	17.34	17.43	17.28	17.40	92470
2021-01-21	17.20	17.20	16.95	17.06	164590
2021-01-22	16.75	16.75	16.60	16.70	88130
2021-01-25	16.73	16.73	16.56	16.69	112950
2021-01-26	16.59	16.59	16.46	16.55	131640
2021-01-27	16.30	16.30	16.00	16.04	118275
2021-01-28	16.27	16.45	16.21	16.30	159385
2021-01-29	16.13	16.28	16.03	16.19	168520
2021-02-01	16.49	16.52	16.35	16.52	97850
2021-02-02	16.62	16.70	16.58	16.66	102705
2021-02-03	16.84	16.89	16.76	16.80	112520
2021-02-04	17.03	17.15	16.95	17.15	82925
2021-02-05	17.46	17.61	17.39	17.61	113555
2021-02-08	17.46	17.46	17.36	17.36	132785
2021-02-09	16.88	16.88	16.73	16.79	142370
2021-02-10	16.85	16.88	16.72	16.88	136295
2021-02-11	16.88	16.98	16.81	16.89	69735
2021-02-12	16.82	16.94	16.82	16.94	82465
2021-02-16	17.02	17.05	16.92	16.99	132270
2021-02-17	17.49	17.59	17.43	17.59	135720
2021-02-18	17.00	17.01	16.86	16.98	188630
2021-02-19	16.83	16.97	16.83	16.97	119565
2021-02-22	16.87	17.06	16.87	16.95	76760
2021-02-23	16.94	16.98	16.73	16.93	111125
2021-02-24	16.98	17.34	16.98	17.33	86240
2021-02-25	17.35	17.42	17.06	17.14	123045
2021-02-26	17.17	17.22	16.94	17.07	116590
2021-03-01	16.99	17.12	16.93	17.06	115310
2021-03-02	17.10	17.11	17.00	17.07	81830
2021-03-03	16.96	17.05	16.89	16.96	148495
2021-03-04	16.93	17.10	16.79	16.86	172390
2021-03-05	17.03	17.11	16.74	17.08	195135
2021-03-08	17.11	17.23	16.99	17.04	103790
2021-03-09	17.17	17.39	17.17	17.34	91160
2021-03-10	17.26	17.26	17.10	17.15	113050
2021-03-11	16.98	16.98	16.86	16.91	80980
2021-03-12	17.00	17.16	16.95	17.14	123070
2021-03-15	17.37	17.39	17.22	17.39	113535
2021-03-16	17.37	17.39	17.26	17.34	108945
2021-03-17	17.47	17.64	17.43	17.60	107645
2021-03-18	17.80	18.18	17.79	18.01	229990
2021-03-19	17.98	18.10	17.86	18.09	167625
2021-03-22	18.07	18.20	18.00	18.09	250180
2021-03-23	17.93	17.93	17.77	17.83	174145
2021-03-24	17.64	17.64	17.52	17.55	114655
2021-03-25	17.70	18.03	17.59	17.97	79555
2021-03-26	18.00	18.28	17.95	18.28	98960
2021-03-29	17.68	17.69	17.32	17.49	116290
2021-03-30	17.64	17.71	17.60	17.66	88645
2021-03-31	17.13	17.15	16.90	16.96	126360
2021-04-01	16.73	16.87	16.64	16.85	93705
2021-04-05	16.95	17.08	16.90	17.07	99505
2021-04-06	16.69	16.74	16.64	16.65	142780
2021-04-07	16.72	16.77	16.59	16.65	119670
2021-04-08	16.67	16.68	16.52	16.68	103385
2021-04-09	16.61	16.76	16.57	16.76	130745
2021-04-12	16.74	16.88	16.71	16.83	187970
2021-04-13	16.72	16.82	16.65	16.73	171570
2021-04-14	16.73	16.83	16.70	16.72	127930
2021-04-15	16.83	16.88	16.78	16.84	66755
2021-04-16	16.85	16.93	16.80	16.85	128635
2021-04-19	16.70	16.73	16.44	16.52	124890
2021-04-20	16.36	16.38	16.11	16.14	153740
2021-04-21	16.18	16.46	16.18	16.45	97910
2021-04-22	16.16	16.18	15.95	15.98	161845
2021-04-23	16.22	16.35	16.17	16.29	90245
2021-04-26	16.25	16.32	16.21	16.29	70340
2021-04-27	16.25	16.25	16.11	16.19	79220
2021-04-28	16.25	16.35	16.25	16.33	70565
2021-04-29	16.43	16.49	16.23	16.30	132970
2021-04-30	16.25	16.25	16.10	16.17	71835
2021-05-03	16.15	16.30	16.13	16.24	107105
2021-05-04	16.28	16.29	16.08	16.15	82400
2021-05-05	16.26	16.35	16.17	16.33	213855
2021-05-06	16.30	16.43	16.13	16.24	138230
2021-05-07	16.50	16.59	16.47	16.55	70010
2021-05-10	16.69	17.04	16.69	16.83	254545
2021-05-11	16.54	16.67	16.33	16.47	325650
2021-05-12	16.20	16.23	15.90	15.99	283200
2021-05-13	16.21	16.61	16.21	16.53	127765
2021-05-14	17.06	17.18	16.93	17.08	92790
2021-05-17	16.86	17.08	16.70	16.95	281025
2021-05-18	17.24	17.26	17.02	17.08	167290
2021-05-19	17.06	17.19	16.97	17.14	109985
2021-05-20	17.43	17.58	17.37	17.56	115650
2021-05-21	17.64	17.65	17.51	17.65	81890
2021-05-24	17.70	17.77	17.54	17.77	86670
2021-05-25	17.58	17.61	17.52	17.60	123615
2021-05-26	17.44	17.50	17.32	17.43	150495
2021-05-27	17.42	17.51	17.38	17.40	94850
2021-05-28	17.61	17.68	17.58	17.62	67470
2021-06-01	17.85	17.97	17.79	17.91	84530
2021-06-02	18.01	18.18	17.99	18.06	80945
2021-06-03	18.03	18.22	17.99	18.22	98375
2021-06-04	18.12	18.13	18.00	18.11	53500
2021-06-07	18.18	18.27	18.11	18.22	49995
2021-06-08	18.26	18.34	18.17	18.25	87405
2021-06-09	18.25	18.26	18.15	18.17	75900
2021-06-10	18.13	18.13	17.99	18.00	86320
2021-06-11	17.87	17.87	17.72	17.87	105360
2021-06-14	17.87	17.91	17.83	17.87	79455
2021-06-15	17.71	17.71	17.58	17.62	123735
2021-06-16	17.77	17.87	17.71	17.72	101390
2021-06-17	17.82	17.82	17.54	17.62	137245
2021-06-18	17.41	17.41	17.04	17.04	299480
2021-06-21	17.17	17.37	17.10	17.35	68870
2021-06-22	17.53	17.59	17.48	17.55	191655
2021-06-23	17.50	17.56	17.37	17.46	117260
2021-06-24	17.42	17.48	17.30	17.43	86280
2021-06-25	17.49	17.56	17.44	17.50	80650
2021-06-28	17.39	17.46	17.25	17.30	160330
2021-06-29	17.00	17.08	16.92	16.96	1342735
2021-06-30	16.99	16.99	16.89	16.93	80190
2021-07-01	16.93	17.02	16.88	16.92	101450
2021-07-02	17.11	17.11	16.93	16.97	90605
2021-07-06	17.06	17.06	16.84	16.93	161415
2021-07-07	16.97	17.01	16.88	16.97	90390
2021-07-08	16.74	16.74	16.41	16.47	130610
2021-07-09	17.01	17.35	16.96	17.35	240600
2021-07-12	17.31	17.32	17.07	17.20	99460
2021-07-13	17.48	17.48	17.24	17.30	108945
2021-07-14	17.48	17.48	17.41	17.44	71620
2021-07-15	17.27	17.39	17.23	17.34	72325
2021-07-16	17.26	17.33	17.11	17.15	82000
2021-07-19	17.05	17.05	16.80	16.89	87700
2021-07-20	17.03	17.27	16.99	17.25	93325
2021-07-21	17.28	17.51	17.27	17.51	74040
2021-07-22	17.46	17.49	17.36	17.37	82095
2021-07-23	17.51	17.51	17.40	17.43	98000
2021-07-26	17.40	17.47	17.33	17.43	63325
2021-07-27	17.43	17.51	17.33	17.35	107790
2021-07-28	17.38	17.67	17.36	17.63	61170
2021-07-29	17.68	17.74	17.59	17.68	124865
2021-07-30	17.52	17.68	17.52	17.58	168135
2021-08-02	18.04	18.14	17.83	17.91	77220
2021-08-03	17.98	18.10	17.79	18.10	56340
2021-08-04	18.05	18.05	17.93	18.00	67710
2021-08-05	18.13	18.39	18.13	18.39	46405
2021-08-06	18.37	18.46	18.31	18.46	62420
2021-08-09	18.43	18.48	18.33	18.43	55615
2021-08-10	18.33	18.37	18.23	18.25	175010
2021-08-11	18.57	18.76	18.57	18.76	36660
2021-08-12	18.79	18.99	18.77	18.93	74105
2021-08-13	18.88	18.99	18.85	18.99	51610
2021-08-16	18.66	18.75	18.55	18.72	59935
2021-08-17	18.23	18.36	18.22	18.35	99245
2021-08-18	18.44	18.53	18.32	18.33	62585
2021-08-19	17.96	18.07	17.87	17.97	70700
2021-08-20	17.97	18.19	17.97	18.15	84300
2021-08-23	18.44	18.44	18.25	18.38	55065
2021-08-24	18.57	18.79	18.57	18.74	53440
2021-08-25	18.68	18.80	18.63	18.79	70730
2021-08-26	18.79	18.79	18.66	18.69	42785
2021-08-27	18.56	18.76	18.54	18.71	82650
2021-08-30	18.84	18.84	18.68	18.72	72260
2021-08-31	18.72	18.75	18.64	18.74	54925
2021-09-01	19.06	19.19	19.00	19.09	79845
2021-09-02	19.21	19.21	19.10	19.16	74240
2021-09-03	19.23	19.54	19.14	19.54	94240
2021-09-07	19.49	19.52	19.39	19.47	107015
2021-09-08	19.65	19.65	19.40	19.47	46480
2021-09-09	19.29	19.53	19.29	19.29	187745
2021-09-10	19.54	19.74	19.44	19.56	360970
2021-09-13	19.63	19.90	19.63	19.82	171315
2021-09-14	20.05	20.05	19.88	19.92	78075
2021-09-15	19.85	19.92	19.77	19.88	37655
2021-09-16	19.71	20.02	19.71	19.93	121395
2021-09-17	19.74	19.74	19.60	19.70	61170
2021-09-20	19.36	19.43	19.30	19.41	90400
2021-09-21	19.58	19.60	19.46	19.55	65645
2021-09-22	19.36	19.47	19.19	19.34	88365
2021-09-23	19.35	19.52	19.28	19.48	66650
2021-09-24	19.30	19.33	19.15	19.22	101940
2021-09-27	19.71	19.84	19.65	19.77	64790
2021-09-28	19.55	19.55	19.19	19.25	63180
2021-09-29	19.24	19.39	19.24	19.33	85795
2021-09-30	19.16	19.16	18.85	18.90	82395
2021-10-01	18.80	18.89	18.62	18.88	101130
2021-10-04	18.94	19.03	18.68	18.84	138645
2021-10-05	19.11	19.45	19.11	19.39	123465
2021-10-06	18.77	18.91	18.59	18.89	99945
2021-10-07	19.11	19.32	19.09	19.24	61580
2021-10-08	19.11	19.15	18.90	19.00	88500
2021-10-11	19.16	19.33	19.08	19.21	46975
2021-10-12	19.12	19.13	19.01	19.03	65930
2021-10-13	19.01	19.06	18.92	19.06	43410
2021-10-14	19.05	19.13	18.97	19.03	47850
2021-10-15	19.27	19.41	19.26	19.41	64075
2021-10-18	19.12	19.24	19.11	19.22	219020
2021-10-19	19.21	19.38	19.15	19.34	42670
2021-10-20	19.25	19.34	19.16	19.22	112180
2021-10-21	18.93	19.13	18.88	18.94	52945
2021-10-22	18.98	19.07	18.87	18.96	67495
2021-10-25	18.91	19.07	18.91	19.03	69590
2021-10-26	19.78	20.00	19.67	19.73	63330
2021-10-27	19.75	19.90	19.48	19.53	493505
2021-10-28	19.65	19.78	19.62	19.78	59610
2021-10-29	19.76	19.85	19.69	19.80	72910
2021-11-01	20.20	20.42	20.18	20.28	70645
2021-11-02	20.22	20.36	20.22	20.32	46900
2021-11-03	20.19	20.49	20.14	20.43	68960
2021-11-04	20.46	20.46	20.20	20.36	51115
2021-11-05	20.05	20.10	19.84	20.03	103510
2021-11-08	20.03	20.22	20.02	20.22	120320
2021-11-09	20.14	20.22	20.04	20.10	73535
2021-11-10	20.11	20.35	20.11	20.22	140825
2021-11-11	20.47	20.56	20.40	20.56	56375
2021-11-12	20.78	20.81	20.69	20.81	41200
2021-11-15	20.58	20.64	20.54	20.61	149350
2021-11-16	20.58	20.61	20.50	20.58	100580
2021-11-17	20.41	20.41	20.25	20.31	97685
2021-11-18	20.47	20.47	20.32	20.41	137165
2021-11-19	20.34	20.44	20.32	20.42	82365
2021-11-22	20.65	20.75	20.63	20.67	97630
2021-11-23	20.66	20.70	20.64	20.70	75495
2021-11-24	20.44	20.63	20.44	20.62	62260
2021-11-26	20.48	20.48	20.20	20.29	48805
2021-11-29	20.33	20.33	20.06	20.22	527635
2021-11-30	20.02	20.02	19.64	19.73	202875
2021-12-01	20.07	20.13	19.66	19.68	126225
2021-12-02	19.56	19.81	19.48	19.78	163835
2021-12-03	20.14	20.24	20.01	20.13	87405
2021-12-06	20.08	20.23	20.02	20.11	197710
2021-12-07	20.37	20.59	20.31	20.56	261815
2021-12-08	19.93	20.22	19.93	20.17	132390
2021-12-09	19.93	19.93	19.79	19.86	66630
2021-12-10	19.97	19.97	19.85	19.96	49975
2021-12-13	20.01	20.06	19.91	19.96	128110
2021-12-14	19.95	20.01	19.84	19.90	208275
2021-12-15	20.08	20.51	20.08	20.46	167420
2021-12-16	20.34	20.34	20.13	20.16	285400
2021-12-17	20.16	20.36	20.09	20.24	331385
2021-12-20	19.84	19.89	19.73	19.87	206795
2021-12-21	19.91	20.08	19.88	20.00	193560
2021-12-22	19.99	20.06	19.88	20.04	130785
2021-12-23	20.11	20.21	20.06	20.19	126610
2021-12-27	20.04	20.17	20.04	20.17	76390
2021-12-28	20.25	20.34	20.23	20.17	81975
2021-12-29	20.26	20.39	20.26	20.36	65335
2021-12-30	20.42	20.63	20.37	20.40	45395
2021-12-31	20.34	20.45	20.34	20.36	49625
2022-01-03	20.41	20.52	20.37	20.50	79660
2022-01-04	20.63	20.81	20.63	20.80	128395
2022-01-05	21.17	21.39	21.07	21.11	151915
2022-01-06	21.24	21.27	21.15	21.23	105230
2022-01-07	21.05	21.27	21.05	21.25	143415
2022-01-10	21.24	21.36	21.06	21.30	115220
2022-01-11	21.39	21.71	21.33	21.71	187560
2022-01-12	21.94	21.98	21.85	21.98	87865
2022-01-13	22.43	22.44	22.27	22.33	82010
2022-01-14	22.35	22.58	22.27	22.58	72585
2022-01-18	22.41	22.41	22.22	22.26	131040
2022-01-19	22.18	22.18	21.87	21.96	127500
2022-01-20	21.93	22.06	21.69	21.75	152295
2022-01-21	21.91	21.91	21.68	21.71	105415
2022-01-24	21.48	21.64	21.17	21.62	199595
2022-01-25	21.04	21.27	20.80	21.09	244005
2022-01-26	20.89	21.06	20.55	20.56	288395
2022-01-27	20.40	20.60	20.30	20.36	416355
2022-01-28	20.21	20.39	20.10	20.35	318970
2022-01-31	20.39	20.80	20.39	20.74	151420
2022-02-01	20.75	20.91	20.68	20.82	231450
2022-02-02	21.00	21.15	20.97	21.13	109315
2022-02-03	21.13	21.20	20.90	20.95	125335
2022-02-04	21.09	21.44	21.09	21.32	152695
2022-02-07	21.34	21.40	20.63	20.83	236075
2022-02-08	21.05	21.11	20.84	21.07	365270
2022-02-09	21.23	21.37	20.96	21.20	473120
2022-02-10	21.02	21.16	20.80	20.89	330180
2022-02-11	20.79	20.92	20.59	20.69	133090
2022-02-14	20.62	20.62	20.24	20.37	107395
2022-02-15	20.64	20.83	20.43	20.71	113810
2022-02-16	20.59	20.73	20.50	20.67	110540
2022-02-17	20.64	20.76	20.43	20.47	109850
2022-02-18	20.55	20.57	20.35	20.42	81585
2022-02-22	20.27	20.55	20.21	20.34	84635
2022-02-23	20.41	20.43	20.02	20.10	76900
2022-02-24	19.60	19.70	19.22	19.70	130300
2022-02-25	19.65	19.69	19.42	19.63	215815
2022-02-28	19.73	19.83	19.45	19.72	218285
2022-03-01	20.47	20.69	20.40	20.48	328630
2022-03-02	19.96	20.17	19.71	19.92	180400
2022-03-03	20.00	20.12	19.70	19.82	149145
2022-03-04	19.21	19.32	19.06	19.15	135675
2022-03-07	18.83	18.86	18.21	18.23	308595
2022-03-08	17.40	17.50	17.00	17.24	310745
2022-03-09	17.73	18.10	17.71	18.04	394720
2022-03-10	18.28	18.58	18.26	18.50	236385
2022-03-11	18.81	18.94	18.51	18.53	144615
2022-03-14	18.84	19.08	18.76	18.79	177325
2022-03-15	18.94	19.07	18.82	19.02	193565
2022-03-16	19.49	19.68	19.33	19.68	130775
2022-03-17	19.43	19.67	19.43	19.65	99575
2022-03-18	19.57	19.83	19.55	19.82	112145
2022-03-21	19.77	19.92	19.71	19.85	135875
2022-03-22	20.28	20.44	20.28	20.41	107980
2022-03-23	20.12	20.34	20.08	20.10	75650
2022-03-24	20.36	20.36	20.12	20.32	95945
2022-03-25	20.15	20.26	20.01	20.25	133110
2022-03-28	20.31	20.50	20.24	20.32	61170
2022-03-29	20.54	20.54	20.27	20.45	119690
2022-03-30	20.47	20.53	20.30	20.35	78220
2022-03-31	20.04	20.16	19.90	19.97	151790
2022-04-01	20.36	20.41	20.22	20.38	102645
2022-04-04	19.80	19.90	19.69	19.85	142280
2022-04-05	19.51	19.54	19.21	19.21	187875
2022-04-06	19.04	19.16	18.96	19.04	181885
2022-04-07	18.78	18.79	18.59	18.72	131360
2022-04-08	18.37	18.67	18.37	18.46	202615
2022-04-11	18.45	18.58	18.38	18.39	231315
2022-04-12	18.69	18.69	18.37	18.42	147190
2022-04-13	18.31	18.33	18.14	18.32	152120
2022-04-14	18.60	18.60	18.38	18.41	123965
2022-04-18	18.49	18.55	18.38	18.44	131670
2022-04-19	18.28	18.53	18.28	18.53	235630
2022-04-20	18.91	18.94	18.79	18.87	199080
2022-04-21	18.82	18.85	18.52	18.54	108235
2022-04-22	18.62	18.62	18.31	18.33	118585
2022-04-25	18.19	18.22	18.01	18.22	240615
2022-04-26	18.26	18.26	17.91	17.92	188585
2022-04-27	17.75	17.89	17.67	17.73	179940
2022-04-28	18.07	18.45	18.06	18.37	237830
2022-04-29	18.41	18.50	18.10	18.16	157390
2022-05-02	18.12	18.12	17.90	18.06	237385
2022-05-03	18.16	18.38	18.11	18.37	245945
2022-05-04	18.38	18.64	18.17	18.60	164625
2022-05-05	18.46	18.47	17.95	18.07	140690
2022-05-06	18.43	18.49	18.28	18.37	176845
2022-05-09	18.09	18.10	17.84	17.89	314860
2022-05-10	17.87	17.88	17.48	17.61	295340
2022-05-11	17.20	17.53	17.12	17.37	224240
2022-05-12	17.39	17.52	17.20	17.40	177150
2022-05-13	17.78	17.98	17.77	17.95	122795
2022-05-16	17.75	17.77	17.47	17.52	283235
2022-05-17	17.71	17.94	17.71	17.90	227450
2022-05-18	17.84	17.84	17.56	17.59	78600
2022-05-19	17.75	18.04	17.75	17.91	188385
2022-05-20	18.07	18.13	17.86	18.04	171195
2022-05-23	18.41	18.65	18.40	18.55	244325
2022-05-24	18.42	18.51	18.30	18.47	154145
2022-05-25	18.48	18.73	18.48	18.67	115110
2022-05-26	18.75	18.97	18.75	18.95	99880
2022-05-27	19.07	19.30	19.07	19.27	150910
2022-05-31	19.01	19.11	18.92	19.05	143005
2022-06-01	19.23	19.23	18.95	19.08	91025
2022-06-02	19.18	19.45	19.17	19.43	135410
2022-06-03	19.00	19.00	18.70	18.73	118230
2022-06-06	18.96	18.99	18.70	18.82	62600
2022-06-07	18.59	18.79	18.58	18.77	101610
2022-06-08	18.70	18.72	18.50	18.51	231970
2022-06-09	18.51	18.51	18.21	18.23	130790
2022-06-10	17.93	17.93	17.64	17.66	179320
2022-06-13	17.34	17.40	16.99	17.02	274035
2022-06-14	17.09	17.26	16.83	16.95	329990
2022-06-15	17.03	17.47	17.03	17.36	217035
2022-06-16	17.15	17.23	16.97	17.13	300200
2022-06-17	16.90	17.01	16.79	16.98	518070
2022-06-21	17.25	17.44	17.25	17.42	230015
2022-06-22	17.10	17.36	17.09	17.21	267305
2022-06-23	17.33	17.38	17.14	17.21	173525
2022-06-24	17.17	17.51	17.17	17.50	296160
2022-06-27	17.42	17.43	17.30	17.35	193915
2022-06-28	17.50	17.64	17.29	17.30	139605
2022-06-29	17.28	17.28	17.16	17.17	123515
2022-06-30	16.78	16.85	16.62	16.83	199115
2022-07-01	16.62	16.95	16.62	16.94	221130
2022-07-05	16.76	16.89	16.59	16.89	304520
2022-07-06	16.65	16.65	16.14	16.28	350625
2022-07-07	16.38	16.54	16.38	16.45	187320
2022-07-08	16.54	16.79	16.54	16.75	219550
2022-07-11	16.76	16.85	16.66	16.68	219315
2022-07-12	16.55	16.73	16.54	16.62	262010
2022-07-13	16.53	16.74	16.48	16.71	196560
2022-07-14	16.44	16.44	16.23	16.35	187340
2022-07-15	16.30	16.41	16.07	16.39	173810
2022-07-18	16.45	16.50	16.16	16.19	298600
2022-07-19	16.55	16.77	16.43	16.71	377325
2022-07-20	16.60	16.70	16.56	16.66	190790
2022-07-21	16.60	16.77	16.60	16.77	158630
2022-07-22	16.86	16.93	16.73	16.81	109740
2022-07-25	16.64	16.87	16.49	16.85	272300
2022-07-26	16.92	17.01	16.81	16.82	209400
2022-07-27	16.90	17.10	16.80	17.06	171175
2022-07-28	17.19	17.33	17.08	17.33	159540
2022-07-29	17.57	17.77	17.51	17.75	178550
2022-08-01	17.95	17.99	17.83	17.96	245505
2022-08-02	17.79	17.79	17.46	17.46	124405
2022-08-03	17.60	17.60	17.02	17.17	158905
2022-08-04	16.81	16.90	16.71	16.74	137375
2022-08-05	16.64	16.64	16.43	16.50	152665
2022-08-08	16.64	16.67	16.46	16.46	163485
2022-08-09	16.44	16.48	16.21	16.29	145760
2022-08-10	16.66	16.87	16.65	16.72	175485
2022-08-11	16.70	16.94	16.70	16.89	189540
2022-08-12	16.88	17.01	16.84	16.97	117830
2022-08-15	16.83	16.88	16.74	16.83	121340
2022-08-16	16.70	16.74	16.61	16.68	119005
2022-08-17	16.73	16.94	16.71	16.84	126135
2022-08-18	16.83	16.84	16.71	16.77	110680
2022-08-19	16.63	16.63	16.44	16.45	113095
2022-08-22	16.44	16.44	16.24	16.26	152030
2022-08-23	16.35	16.65	16.35	16.51	165725
2022-08-24	16.59	16.71	16.57	16.66	128850
2022-08-25	16.85	17.01	16.81	16.99	144380
2022-08-26	16.93	16.93	16.52	16.54	155905
2022-08-29	16.40	16.66	16.25	16.48	496205
2022-08-30	16.60	16.60	16.33	16.37	179995
2022-08-31	16.54	16.67	16.46	16.47	327490
2022-09-01	16.24	16.26	16.07	16.15	214505
2022-09-02	16.25	16.36	16.06	16.12	155955
2022-09-06	16.00	16.07	15.69	15.75	215695
2022-09-07	15.59	15.72	15.48	15.72	180590
2022-09-08	15.69	15.94	15.68	15.93	319035
2022-09-09	16.13	16.26	16.07	16.22	103180
2022-09-12	16.35	16.47	16.33	16.38	212255
2022-09-13	16.17	16.17	15.69	15.75	174820
2022-09-14	15.95	16.08	15.74	15.89	441835
2022-09-15	15.75	15.92	15.64	15.71	190605
2022-09-16	15.71	15.79	15.54	15.70	217485
2022-09-19	15.63	15.92	15.63	15.89	220440
2022-09-20	15.65	15.67	15.47	15.61	216660
2022-09-21	15.51	15.68	15.36	15.38	212870
2022-09-22	15.27	15.63	15.27	15.41	293135
2022-09-23	14.95	15.13	14.91	15.08	248345
2022-09-26	14.83	14.99	14.62	14.75	258990
2022-09-27	14.77	14.77	14.45	14.51	341895
2022-09-28	14.43	14.78	14.43	14.75	198725
2022-09-29	14.51	14.51	14.13	14.36	357515
2022-09-30	14.14	14.33	14.12	14.13	339215
2022-10-03	14.32	14.62	14.23	14.52	291710
2022-10-04	14.95	15.22	14.87	15.17	489580
2022-10-05	14.84	15.01	14.76	14.90	209770
2022-10-06	14.75	14.75	14.58	14.65	174460
2022-10-07	14.53	14.60	14.40	14.49	188760
2022-10-10	14.54	14.54	14.20	14.32	201205
2022-10-11	14.23	14.49	14.22	14.27	310315
2022-10-12	14.21	14.38	14.18	14.27	192680
2022-10-13	13.92	14.37	13.83	14.35	247535
2022-10-14	14.46	14.46	14.10	14.11	153225
2022-10-17	14.31	14.34	14.20	14.30	198340
2022-10-18	14.44	14.44	14.09	14.17	289980
2022-10-19	14.10	14.18	13.99	14.03	172375
2022-10-20	14.00	14.23	13.89	13.98	228070
2022-10-21	13.85	14.18	13.81	14.18	155275
2022-10-24	14.06	14.21	14.03	14.16	240295
2022-10-25	14.38	14.56	14.33	14.52	401330
2022-10-26	14.79	14.82	14.68	14.69	181335
2022-10-27	14.61	14.71	14.45	14.47	178365
2022-10-28	14.46	14.69	14.46	14.69	150970
2022-10-31	14.63	14.70	14.60	14.65	201610
2022-11-01	14.81	14.84	14.51	14.65	223065
2022-11-02	14.83	15.00	14.59	14.64	142345
2022-11-03	14.45	14.60	14.38	14.52	196070
2022-11-04	14.71	14.84	14.63	14.83	314095
2022-11-07	14.45	14.45	13.76	13.77	250985
2022-11-08	14.02	14.45	14.02	14.36	349215
2022-11-09	14.23	14.29	14.07	14.12	197265
2022-11-10	14.54	14.92	14.54	14.92	172980
2022-11-11	15.27	15.39	15.17	15.33	136465
2022-11-14	15.04	15.27	15.04	15.06	148745
2022-11-15	15.29	15.30	15.03	15.10	221895
2022-11-16	14.99	15.09	14.86	14.94	160955
2022-11-17	15.07	15.31	15.07	15.27	219320
2022-11-18	15.32	15.32	15.15	15.19	103845
2022-11-21	15.25	15.32	15.21	15.29	132695
2022-11-22	15.43	15.56	15.43	15.49	208585
2022-11-23	15.48	15.69	15.48	15.69	114635
2022-11-25	16.02	16.17	15.97	16.14	79305
2022-11-28	16.01	16.13	15.88	15.93	149100
2022-11-29	15.95	16.03	15.92	15.97	124375
2022-11-30	15.95	16.19	15.77	16.14	134345
2022-12-01	16.25	16.27	16.05	16.19	103505
2022-12-02	15.96	16.07	15.90	16.04	131740
2022-12-05	15.90	15.94	15.59	15.67	125930
2022-12-06	15.79	15.83	15.59	15.73	100705
2022-12-07	15.95	16.09	15.95	16.02	130395
2022-12-08	15.86	15.92	15.79	15.88	134410
2022-12-09	15.95	15.98	15.86	15.89	72740
2022-12-12	16.07	16.14	16.03	16.10	98305
2022-12-13	16.57	16.65	16.39	16.40	131280
2022-12-14	16.50	16.54	16.22	16.41	177580
2022-12-15	16.24	16.26	15.94	15.97	320075
2022-12-16	15.74	15.83	15.63	15.75	212010
2022-12-19	15.72	15.88	15.72	15.80	204595
2022-12-20	16.01	16.31	15.98	16.24	257225
2022-12-21	16.05	16.25	15.90	16.15	160340
2022-12-22	16.17	16.18	15.83	16.09	169030
2022-12-23	16.17	16.26	16.13	16.26	92260
2022-12-27	16.20	16.21	16.06	16.20	119125
2022-12-28	16.13	16.22	15.87	15.92	122485
2022-12-29	16.05	16.24	15.96	16.20	124000
2022-12-30	16.03	16.17	16.00	16.10	92725
2023-01-03	16.26	16.33	16.14	16.21	189240
2023-01-04	16.25	16.25	15.98	16.11	290215
2023-01-05	15.92	15.93	15.82	15.86	129050
2023-01-06	15.80	16.17	15.74	16.16	115975
2023-01-09	16.16	16.37	16.14	16.16	165230
2023-01-10	15.81	15.99	15.80	15.95	100040
2023-01-11	16.15	16.18	16.11	16.16	57720
2023-01-12	16.31	16.48	16.20	16.48	134495
2023-01-13	16.52	16.66	16.48	16.62	106090
2023-01-17	17.20	17.39	17.20	17.33	169490
2023-01-18	17.48	17.49	17.21	17.25	191610
2023-01-19	17.15	17.29	16.76	17.23	252905
2023-01-20	17.04	17.22	16.97	17.21	68785
2023-01-23	17.10	17.23	17.07	17.15	121860
2023-01-24	17.15	17.42	17.15	17.38	129725
2023-01-25	17.40	17.48	17.35	17.47	318435
2023-01-26	17.39	17.50	17.31	17.49	124480
2023-01-27	17.54	17.61	17.44	17.54	365930
2023-01-30	17.40	17.46	17.30	17.43	177835
2023-01-31	17.50	17.64	17.48	17.58	78475
2023-02-01	17.45	17.65	17.32	17.52	147975
2023-02-02	17.47	17.49	17.35	17.38	112325
2023-02-03	17.16	17.34	17.16	17.26	64435
2023-02-06	17.38	17.44	17.18	17.20	99805
2023-02-07	17.50	17.82	17.49	17.79	102730
2023-02-08	17.71	17.72	17.59	17.69	85600
2023-02-09	18.03	18.11	17.79	17.83	102940
2023-02-10	17.93	17.94	17.82	17.92	53005
2023-02-13	17.84	18.01	17.84	18.00	75770
2023-02-14	17.90	17.96	17.76	17.86	60155
2023-02-15	17.65	17.75	17.61	17.74	65120
2023-02-16	17.53	17.65	17.45	17.56	122475
2023-02-17	17.51	17.61	17.48	17.58	69925
2023-02-21	17.94	17.95	17.82	17.85	122625
2023-02-22	17.76	17.76	17.61	17.70	68555
2023-02-23	17.69	17.83	17.63	17.80	57490
2023-02-24	17.63	17.64	17.43	17.61	139090
2023-02-27	17.96	17.96	17.81	17.87	80660
2023-02-28	17.92	17.99	17.82	17.88	100535
2023-03-01	17.92	17.96	17.88	17.93	67465
2023-03-02	17.81	17.91	17.76	17.89	85455
2023-03-03	18.11	18.29	18.04	18.29	54045
2023-03-06	18.20	18.22	18.10	18.14	78790
2023-03-07	18.07	18.12	17.79	17.83	65555
2023-03-08	17.85	17.91	17.76	17.88	80460
2023-03-09	17.87	17.94	17.64	17.68	71240
2023-03-10	17.65	17.71	17.36	17.40	92360
2023-03-13	17.21	17.21	16.95	16.96	101465
2023-03-14	16.69	16.70	16.47	16.62	133560
2023-03-15	16.53	16.53	16.20	16.31	138750
2023-03-16	15.97	16.37	15.97	16.25	227555
2023-03-17	16.27	16.27	15.94	16.03	141250
2023-03-20	16.00	16.16	15.93	16.06	67175
2023-03-21	16.14	16.40	16.14	16.29	269560
2023-03-22	16.50	16.69	16.42	16.47	149945
2023-03-23	16.57	16.69	16.30	16.41	113745
2023-03-24	16.24	16.50	16.11	16.49	689065
2023-03-27	16.36	16.44	16.34	16.43	279240
2023-03-28	16.57	16.71	16.55	16.69	134785
2023-03-29	16.69	16.78	16.63	16.71	97060
2023-03-30	16.35	16.39	16.27	16.32	118365
2023-03-31	16.41	16.50	16.31	16.42	175520
2023-04-03	16.64	16.77	16.62	16.72	114700
2023-04-04	16.66	16.71	16.53	16.57	223530
2023-04-05	16.48	16.53	16.27	16.36	110235
2023-04-06	16.33	16.45	16.30	16.39	120170
2023-04-10	16.25	16.39	16.21	16.38	90835
2023-04-11	16.47	16.55	16.44	16.52	153905
2023-04-12	16.71	16.91	16.71	16.75	103445
2023-04-13	17.07	17.20	17.01	17.11	159710
2023-04-14	17.09	17.16	16.94	17.09	204200
2023-04-17	17.23	17.31	17.20	17.27	84770
2023-04-18	17.26	17.29	17.20	17.27	58085
2023-04-19	17.24	17.25	17.17	17.25	101545
2023-04-20	17.15	17.29	17.15	17.25	71585
2023-04-21	17.26	17.27	17.03	17.14	55350
2023-04-24	17.02	17.15	17.00	17.12	62205
2023-04-25	17.11	17.11	16.90	16.92	92490
2023-04-26	16.92	16.94	16.78	16.82	49760
2023-04-27	17.03	17.19	17.02	17.19	91610
2023-04-28	17.04	17.06	16.91	17.06	39180
2023-05-01	17.07	17.10	16.98	17.04	56495
2023-05-02	16.75	16.75	16.53	16.70	88825
2023-05-03	16.78	16.90	16.67	16.68	70045
2023-05-04	16.73	16.83	16.61	16.75	90205
2023-05-05	16.83	17.19	16.83	17.19	117110
2023-05-08	17.06	17.13	17.01	17.04	65730
2023-05-09	17.15	17.27	17.15	17.24	78065
2023-05-10	17.54	17.80	17.54	17.76	109025
2023-05-11	17.45	17.45	17.26	17.30	107280
2023-05-12	17.14	17.14	16.92	17.02	70240
2023-05-15	17.40	17.64	17.37	17.59	81685
2023-05-16	17.56	17.68	17.52	17.60	83460
2023-05-17	17.56	17.83	17.50	17.79	175880
2023-05-18	17.76	17.80	17.66	17.74	240860
2023-05-19	17.49	17.49	17.38	17.47	78460
2023-05-22	17.27	17.32	17.20	17.29	82340
2023-05-23	17.18	17.24	17.06	17.10	116340
2023-05-24	17.01	17.02	16.86	16.87	133870
2023-05-25	17.00	17.00	16.87	16.93	61210
2023-05-26	16.94	17.10	16.94	17.01	77610
2023-05-30	16.92	16.92	16.80	16.83	122475
2023-05-31	16.75	16.90	16.71	16.88	198355
2023-06-01	17.08	17.28	17.08	17.25	71490
2023-06-02	17.56	17.73	17.54	17.69	142735
2023-06-05	17.76	17.70	17.57	17.61	69115
2023-06-06	17.78	17.94	17.78	17.90	79620
2023-06-07	17.74	17.74	17.61	17.64	82170
2023-06-08	17.51	17.63	17.48	17.62	64665
2023-06-09	17.69	17.70	17.62	17.70	116220
2023-06-12	17.68	17.85	17.62	17.76	369465
2023-06-13	17.89	18.05	17.89	17.93	132975
2023-06-14	18.15	18.21	17.96	18.10	192590
2023-06-15	17.96	18.12	17.94	18.11	139065
2023-06-16	17.84	17.91	17.79	17.87	548045
2023-06-20	17.64	17.68	17.48	17.58	352180
2023-06-21	17.76	17.98	17.76	17.94	180310
2023-06-22	18.39	18.40	18.26	18.28	329515
2023-06-23	17.97	17.98	17.79	17.81	102095
2023-06-26	17.73	17.84	17.73	17.78	147365
2023-06-27	17.86	18.19	17.79	18.07	148840
2023-06-28	18.39	18.41	18.32	18.39	104965
2023-06-29	18.16	18.24	18.15	18.23	125620
2023-06-30	18.20	18.29	18.19	18.24	77705
2023-07-03	18.38	18.43	18.30	18.34	104735
2023-07-05	18.25	18.30	18.22	18.25	82820
2023-07-06	17.99	17.99	17.78	17.89	95220
2023-07-07	17.95	18.23	17.95	18.17	64805
2023-07-10	17.96	18.07	17.96	18.03	91990
2023-07-11	18.08	18.21	18.06	18.21	66305
2023-07-12	18.28	18.46	18.24	18.36	83760
2023-07-13	18.49	18.59	18.44	18.52	123625
2023-07-14	18.61	18.62	18.46	18.48	82715
2023-07-17	18.47	18.51	18.41	18.47	59610
2023-07-18	18.61	18.73	18.57	18.70	71295
2023-07-19	18.78	18.78	18.68	18.73	41180
2023-07-20	18.58	18.65	18.56	18.65	45220
2023-07-21	18.63	18.65	18.51	18.60	77875
2023-07-24	18.62	18.73	18.59	18.63	63905
2023-07-25	18.73	18.91	18.73	18.85	66125
2023-07-26	18.78	18.90	18.78	18.89	45540
2023-07-27	19.07	19.23	19.05	19.10	150110
2023-07-28	19.31	19.43	19.25	19.32	70630
2023-07-31	19.34	19.34	19.25	19.28	40950
2023-08-01	19.12	19.17	19.05	19.08	56965
2023-08-02	18.75	18.77	18.60	18.64	76610
2023-08-03	18.39	18.58	18.39	18.52	106750
2023-08-04	18.63	18.63	18.38	18.46	87000
2023-08-07	18.30	18.37	18.23	18.29	98915
2023-08-08	18.15	18.15	17.99	18.08	94820
2023-08-09	18.01	18.11	17.86	17.90	84400
2023-08-10	18.15	18.22	17.88	17.92	53700
2023-08-11	17.92	17.92	17.80	17.85	47925
2023-08-14	17.90	17.90	17.69	17.77	82155
2023-08-15	17.91	17.91	17.70	17.72	79595
2023-08-16	17.54	17.59	17.46	17.48	69005
2023-08-17	17.70	17.70	17.54	17.55	66850
2023-08-18	17.50	18.06	17.50	17.71	333275
2023-08-21	17.86	17.86	17.75	17.86	777365
2023-08-22	17.94	17.95	17.83	17.92	117760
2023-08-23	18.11	18.18	18.08	18.15	55710
2023-08-24	18.16	18.19	17.99	18.06	95030
2023-08-25	18.07	18.16	17.95	18.10	63390
2023-08-28	18.24	18.34	18.20	18.28	163105
2023-08-29	18.15	18.35	18.15	18.35	52740
2023-08-30	18.47	18.50	18.42	18.45	31700
2023-08-31	18.63	18.65	18.52	18.58	49675
2023-09-01	18.97	18.97	18.73	18.84	46415
2023-09-05	19.12	19.13	18.90	19.02	82595
2023-09-06	19.41	19.47	19.27	19.41	117845
2023-09-07	19.52	19.62	19.51	19.60	110140
2023-09-08	19.41	19.41	19.22	19.30	156895
2023-09-11	19.36	19.79	19.32	19.43	78705
2023-09-12	19.14	19.21	19.10	19.20	245675
2023-09-13	19.30	19.42	19.30	19.40	74195
2023-09-14	19.82	20.00	19.79	19.99	274005
2023-09-15	20.02	20.14	19.88	19.93	122570
2023-09-18	19.94	19.94	19.64	19.86	53890
2023-09-19	20.22	20.31	20.18	20.28	104560
2023-09-20	19.97	20.11	19.80	19.81	250055
2023-09-21	19.55	19.65	19.37	19.39	74715
2023-09-22	19.64	19.71	19.49	19.53	66075
2023-09-25	19.43	19.55	19.38	19.47	44280
2023-09-26	19.38	19.55	19.12	19.28	72755
2023-09-27	19.49	19.63	19.27	19.40	53075
2023-09-28	18.98	19.26	18.84	19.13	71960
2023-09-29	18.99	18.99	18.65	18.78	163095
2023-10-02	18.56	18.75	18.35	18.46	100515
2023-10-03	18.01	18.19	17.89	17.93	159955
2023-10-04	17.49	17.56	17.32	17.48	167370
2023-10-05	18.11	18.12	17.95	18.05	178265
2023-10-06	18.13	18.37	18.02	18.26	98930
2023-10-09	18.16	18.35	18.08	18.31	80125
2023-10-10	18.63	18.69	18.53	18.57	98070
2023-10-11	18.61	18.61	18.44	18.56	55750
2023-10-12	18.72	18.72	18.36	18.48	104155
2023-10-13	18.32	18.39	18.12	18.20	44645
2023-10-16	18.09	18.35	18.09	18.19	65935
2023-10-17	18.08	18.34	18.05	18.22	144805
2023-10-18	18.12	18.13	17.91	17.93	55795
2023-10-19	17.99	18.13	17.84	17.88	80525
2023-10-20	18.04	18.05	17.82	17.83	78760
2023-10-23	17.83	17.95	17.73	17.84	72550
2023-10-24	18.09	18.11	17.95	18.07	80150
2023-10-25	18.04	18.04	17.82	17.82	74085
2023-10-26	17.78	17.84	17.66	17.74	68050
2023-10-27	18.11	18.11	17.88	17.92	51235
2023-10-30	17.96	18.09	17.88	18.05	65620
2023-10-31	18.24	18.38	18.15	18.32	127185
2023-11-01	18.38	18.38	18.06	18.20	110705
2023-11-02	17.70	17.96	17.62	17.79	84945
2023-11-03	18.00	18.17	17.87	18.02	105490
2023-11-06	18.17	18.45	17.97	18.05	63445
2023-11-07	17.65	17.70	17.55	17.67	50150
2023-11-08	17.51	17.51	17.21	17.28	98235
2023-11-09	17.62	17.63	17.36	17.43	89915
2023-11-10	17.57	17.78	17.45	17.75	83865
2023-11-13	17.63	17.78	17.57	17.65	116910
2023-11-14	17.78	18.10	17.78	18.08	103230
2023-11-15	17.93	18.00	17.88	17.88	58445
2023-11-16	17.82	17.89	17.66	17.80	69910
2023-11-17	18.02	18.09	17.94	18.06	124985
2023-11-20	18.05	18.20	18.05	18.17	84670
2023-11-21	18.07	18.10	17.94	18.07	87835
2023-11-22	18.23	18.24	18.13	18.18	52110
2023-11-24	18.16	18.29	18.03	18.29	24135
2023-11-27	18.36	18.40	18.32	18.36	50575
2023-11-28	18.27	18.40	18.16	18.30	53135
2023-11-29	18.25	18.32	18.18	18.23	68450
2023-11-30	18.31	18.32	18.19	18.29	66495
2023-12-01	18.26	18.48	18.24	18.47	42385
2023-12-04	18.35	18.36	18.13	18.31	54195
2023-12-05	18.35	18.37	18.26	18.29	44475
2023-12-06	18.69	18.69	18.56	18.57	50500
2023-12-07	18.66	18.94	18.63	18.85	75135
2023-12-08	18.71	18.81	18.66	18.81	51685
2023-12-11	18.41	18.98	18.28	18.44	166665
2023-12-12	18.27	18.28	18.14	18.20	56460
2023-12-13	18.14	18.40	17.98	18.30	83905
2023-12-14	18.67	18.74	18.54	18.62	81795
2023-12-15	18.63	18.63	18.38	18.44	110460
2023-12-18	18.41	18.41	18.24	18.35	51225
2023-12-19	18.35	18.70	18.33	18.40	134990
2023-12-20	18.52	18.59	18.35	18.37	76065
2023-12-21	18.48	18.68	18.45	18.63	73445
2023-12-22	18.58	18.75	18.58	18.61	54085
2023-12-26	18.55	18.64	18.47	18.58	76260
2023-12-27	18.53	18.53	18.40	18.48	57325
2023-12-28	18.63	18.73	18.62	18.65	45650
2023-12-29	18.74	18.77	18.67	18.68	42480
2024-01-02	18.50	18.67	18.38	18.48	52895
2024-01-03	18.40	18.50	18.30	18.42	90205
2024-01-04	18.52	18.81	18.52	18.66	56155
2024-01-05	19.00	19.56	18.97	19.25	82455
2024-01-08	19.30	19.46	19.12	19.40	45360
2024-01-09	19.10	19.25	18.98	19.08	37730
2024-01-10	19.13	19.30	19.12	19.18	114910
2024-01-11	19.20	19.32	19.16	19.25	39230
2024-01-12	19.20	19.30	19.13	19.18	48270
2024-01-16	19.24	19.28	19.06	19.21	77685
2024-01-17	18.79	18.86	18.74	18.81	45175
2024-01-18	18.87	19.04	18.86	19.03	41940
2024-01-19	18.87	19.00	18.80	18.97	51585
2024-01-22	19.27	19.46	19.20	19.31	44115
2024-01-23	19.24	19.32	19.16	19.19	84230
2024-01-24	19.39	19.56	19.19	19.25	65055
2024-01-25	19.35	19.39	19.07	19.36	96960
2024-01-26	19.25	19.36	19.13	19.24	86750
2024-01-29	19.30	19.46	19.29	19.36	35075
2024-01-30	19.18	19.26	19.06	19.14	101985
2024-01-31	19.47	19.52	18.96	19.11	104615
2024-02-01	19.23	19.36	19.06	19.35	66985
2024-02-02	19.16	19.23	19.09	19.23	222895
2024-02-05	19.26	19.35	19.16	19.28	92565
2024-02-06	19.17	19.27	19.06	19.27	71955
2024-02-07	19.30	19.49	19.30	19.49	95665
2024-02-08	20.17	20.20	20.02	20.15	98730
2024-02-09	20.15	20.28	20.15	20.28	60335
2024-02-12	20.24	20.43	20.23	20.36	37840
2024-02-13	20.03	20.10	19.84	19.91	80980
2024-02-14	19.84	19.98	19.84	19.98	40410
2024-02-15	19.99	20.10	19.95	20.10	51280
2024-02-16	20.09	20.29	20.09	20.18	83620
2024-02-20	20.57	20.57	20.21	20.46	89035
2024-02-21	20.55	20.65	20.16	20.64	44125
2024-02-22	20.58	21.00	20.58	20.89	162340
2024-02-23	20.89	20.89	20.72	20.79	60680
2024-02-26	21.01	21.06	20.16	20.91	140795
2024-02-27	20.95	21.14	20.90	21.02	51465
2024-02-28	20.98	21.11	20.90	21.02	31740
2024-02-29	20.99	21.04	20.93	21.04	54675
2024-03-01	21.05	21.27	21.02	21.19	63360
2024-03-04	20.87	20.90	20.70	20.81	59090
2024-03-05	21.19	21.33	21.17	21.25	84420
2024-03-06	21.67	22.00	21.50	21.89	107225
2024-03-07	21.96	22.41	21.64	21.71	632750
2024-03-08	22.02	22.04	21.78	21.89	78610
2024-03-11	21.37	21.37	20.87	21.13	244730
2024-03-12	21.37	21.49	21.27	21.42	88240
2024-03-13	21.12	21.28	21.12	21.18	65210
2024-03-14	21.26	21.30	21.07	21.14	70545
2024-03-15	21.30	21.48	21.30	21.44	67345
2024-03-18	21.80	21.98	21.78	21.91	76505
2024-03-19	22.26	22.46	22.14	22.40	74375
2024-03-20	22.41	22.56	22.39	22.52	56390
2024-03-21	22.47	22.60	22.25	22.33	60210
2024-03-22	22.23	22.26	22.07	22.26	107475
2024-03-25	22.69	22.69	22.03	22.08	92355
2024-03-26	22.17	22.24	21.96	22.09	122300
2024-03-27	22.02	22.12	21.89	22.05	82420
2024-03-28	21.97	22.05	21.88	22.04	138355
2024-04-01	20.97	20.99	20.81	20.99	104900
2024-04-02	20.98	21.06	20.95	21.04	66010
2024-04-03	21.00	21.23	20.96	21.18	67630
2024-04-04	21.21	21.34	20.98	21.01	36710
2024-04-05	21.01	21.20	21.01	21.10	40350
2024-04-08	21.28	21.86	21.28	21.46	278715
2024-04-09	21.55	21.64	21.30	21.44	144735
2024-04-10	21.20	21.20	21.06	21.17	45280
2024-04-11	21.11	21.14	20.94	21.05	47680
2024-04-12	21.31	21.31	21.10	21.14	50200
2024-04-15	21.18	21.26	20.96	20.96	41655
2024-04-16	20.60	20.67	20.50	20.57	96315
2024-04-17	20.45	20.48	20.27	20.39	56090
2024-04-18	20.38	20.52	20.32	20.35	114330
2024-04-19	20.31	20.52	20.23	20.29	63895
2024-04-22	20.57	20.84	20.57	20.75	141135
2024-04-23	20.70	20.85	20.70	20.84	63965
2024-04-24	20.86	20.86	20.78	20.85	43920
2024-04-25	20.31	20.51	20.31	20.50	55870
2024-04-26	20.39	20.54	20.36	20.51	63350
2024-04-29	20.61	20.75	20.55	20.71	60805
2024-04-30	20.65	20.72	20.47	20.51	138965
2024-05-01	20.34	20.45	20.19	20.25	45270
2024-05-02	20.71	20.78	20.61	20.72	51870
2024-05-03	20.83	20.93	20.62	20.93	42280
2024-05-06	20.96	21.14	20.74	21.07	44915
2024-05-07	21.05	21.08	20.96	21.01	47290
2024-05-08	21.10	21.32	21.00	21.19	43845
2024-05-09	22.01	22.29	22.01	22.29	77880
2024-05-10	21.81	21.96	21.61	21.67	105035
2024-05-13	21.57	21.57	21.36	21.42	71635
2024-05-14	21.36	21.55	21.20	21.32	122815
2024-05-15	21.41	21.56	21.40	21.56	36015
2024-05-16	21.75	21.85	21.57	21.68	38890
2024-05-17	21.78	21.95	21.73	21.86	38980
2024-05-20	21.94	22.22	21.87	21.93	47835
2024-05-21	21.53	21.60	21.44	21.50	56450
2024-05-22	21.57	21.58	21.15	21.49	87485
2024-05-23	21.40	21.45	21.09	21.18	49265
2024-05-24	21.29	21.36	21.19	21.34	43005
2024-05-28	21.60	21.68	21.52	21.63	49245
2024-05-29	21.31	21.31	21.06	21.07	50245
2024-05-30	21.17	21.54	21.17	21.52	74405
2024-05-31	21.68	21.90	21.68	21.89	53525
2024-06-03	22.18	22.24	22.06	22.16	80655
2024-06-04	22.13	22.20	22.00	22.06	77730
2024-06-05	22.02	22.13	21.99	22.13	58285
2024-06-06	22.10	22.15	22.00	22.15	34725
2024-06-07	21.99	22.07	21.90	21.92	82325
2024-06-10	21.97	22.14	21.97	22.13	54745
2024-06-11	22.03	22.04	21.89	21.99	70975
2024-06-12	22.16	22.24	22.02	22.07	67980
2024-06-13	21.57	21.57	21.34	21.53	186785
2024-06-14	21.46	21.53	21.36	21.46	173845
2024-06-17	21.38	21.53	21.34	21.50	39660
2024-06-18	21.49	21.63	21.49	21.61	68660
2024-06-20	21.70	21.86	21.65	21.79	78765
2024-06-21	21.71	21.71	21.60	21.71	68715
2024-06-24	21.62	21.98	21.49	21.49	100360
2024-06-25	21.94	22.07	21.85	22.04	83745
2024-06-26	21.91	21.97	21.85	21.90	67110
2024-06-27	21.92	21.96	21.91	21.96	61005
2024-06-28	22.24	22.44	22.21	22.26	66560
2024-07-01	22.28	22.40	22.12	22.18	64005
2024-07-02	22.29	22.58	22.29	22.58	61165
2024-07-03	22.79	23.03	22.79	22.95	29980
2024-07-05	23.07	23.07	22.81	23.01	56835
2024-07-08	22.88	22.90	22.76	22.80	66935
2024-07-09	22.70	22.71	22.48	22.54	76375
2024-07-10	22.81	23.02	22.78	22.97	142100
2024-07-11	23.05	23.31	22.99	23.10	90265
2024-07-12	23.19	23.33	23.19	23.26	45010
2024-07-15	23.29	23.41	23.12	23.16	42765
2024-07-16	23.31	23.61	23.31	23.59	56505
2024-07-17	23.70	23.90	23.66	23.87	59815
2024-07-18	23.74	23.74	23.39	23.50	56325
2024-07-19	23.42	23.42	23.29	23.36	28260
2024-07-22	23.50	23.68	23.50	23.68	55050
2024-07-23	23.80	23.94	23.79	23.92	39015
2024-07-24	23.54	23.59	23.20	23.24	69440
2024-07-25	23.04	23.09	22.85	22.94	93045
2024-07-26	23.09	23.24	23.06	23.19	38950
2024-07-29	23.14	23.20	23.08	23.14	59255
2024-07-30	23.27	23.44	23.20	23.36	33800
2024-07-31	24.00	24.20	23.93	24.19	46360
2024-08-01	23.01	23.24	22.42	22.53	100650
2024-08-02	21.28	21.34	20.65	21.14	138565
2024-08-05	19.53	20.60	18.11	20.54	116625
2024-08-06	21.00	22.09	21.00	21.97	225365
2024-08-07	22.65	22.67	22.11	22.17	129855
2024-08-08	21.95	22.06	21.75	21.88	87460
2024-08-09	22.52	22.88	22.42	22.88	122630
2024-08-12	22.78	22.88	22.60	22.78	80510
2024-08-13	23.03	23.42	23.03	23.36	66715
2024-08-14	23.32	23.32	23.17	23.27	61475
2024-08-15	23.29	23.36	23.13	23.33	58055
2024-08-16	23.39	23.57	23.31	23.55	51155
2024-08-19	23.56	23.74	23.56	23.74	62440
2024-08-20	23.60	23.79	23.56	23.71	35805
2024-08-21	23.86	24.02	23.83	23.99	63015
2024-08-22	23.90	23.90	23.44	23.55	101390
2024-08-23	24.36	24.83	24.36	24.75	236890
2024-08-26	24.69	24.74	24.52	24.54	47945
2024-08-27	24.64	25.00	24.64	24.69	73570
2024-08-28	24.66	24.70	24.47	24.55	149360
2024-08-29	24.88	25.04	24.88	24.99	140145
2024-08-30	25.07	25.17	24.85	25.02	56805
2024-09-03	25.07	25.17	24.81	24.86	151175
2024-09-04	24.32	24.54	24.32	24.43	46845
2024-09-05	24.30	24.41	24.23	24.37	110760
2024-09-06	24.01	24.03	23.52	23.63	82445
2024-09-09	23.87	24.12	23.87	24.02	94210
2024-09-10	23.99	24.01	23.61	23.89	170965
2024-09-11	23.77	23.99	23.54	23.99	85825
2024-09-12	24.11	24.41	24.01	24.41	48055
2024-09-13	24.29	24.50	23.84	24.36	69035
2024-09-16	25.00	25.00	24.37	24.49	105265
2024-09-17	23.92	24.03	23.66	23.66	121715
2024-09-18	23.75	23.84	23.52	23.65	85450
2024-09-19	24.12	24.23	23.99	24.15	131010
2024-09-20	23.84	24.00	23.80	23.98	76800
2024-09-23	23.95	24.16	23.89	24.03	40245
2024-09-24	23.76	23.93	23.62	23.81	53645
2024-09-25	23.66	23.71	23.46	23.48	101775
2024-09-26	24.16	24.36	24.07	24.36	58685
2024-09-27	24.34	24.54	23.87	23.90	59770
2024-09-30	23.39	23.39	23.05	23.21	113200
2024-10-01	23.29	23.41	23.07	23.33	73580
2024-10-02	23.15	23.28	22.97	23.06	182105
2024-10-03	22.75	22.94	22.75	22.91	49010
2024-10-04	23.02	23.19	23.02	23.17	62305
2024-10-07	22.87	22.96	22.80	22.87	128825
2024-10-08	22.55	22.63	22.39	22.56	135120
2024-10-09	22.12	22.36	22.12	22.24	99640
2024-10-10	22.26	22.43	22.24	22.31	111635
2024-10-11	22.29	22.57	22.29	22.43	81330
2024-10-14	22.43	22.46	22.21	22.40	98570
2024-10-15	22.22	22.27	21.84	21.86	99485
2024-10-16	22.10	22.21	22.05	22.16	116905
2024-10-17	22.25	22.27	22.02	22.08	94680
2024-10-18	22.00	22.00	21.89	21.93	86525
2024-10-21	21.78	21.78	21.55	21.63	148415
2024-10-22	21.30	21.52	21.30	21.42	98635
2024-10-23	21.11	21.18	20.89	21.07	248140
2024-10-24	21.14	21.20	21.02	21.09	84110
2024-10-25	21.08	21.08	20.80	20.88	156375
2024-10-28	21.04	21.28	21.04	21.16	142640
2024-10-29	21.29	21.44	21.27	21.36	120100
2024-10-30	21.34	21.59	21.29	21.29	122775
2024-10-31	21.19	21.43	21.11	21.23	118360
2024-11-01	21.42	21.48	21.14	21.22	152030
2024-11-04	21.23	21.54	21.23	21.36	274030
2024-11-05	21.51	21.86	21.51	21.82	123170
2024-11-06	21.57	21.79	21.55	21.79	111910
2024-11-07	22.09	22.43	22.09	22.31	186280
2024-11-08	22.91	23.08	22.63	22.72	139695
2024-11-11	22.23	22.29	22.07	22.19	137370
2024-11-12	22.16	22.57	22.05	22.30	172055
2024-11-13	21.67	21.72	21.51	21.55	196265
2024-11-14	21.73	21.92	21.66	21.67	254940
2024-11-15	21.57	21.64	21.47	21.57	232270
2024-11-18	21.58	21.84	21.55	21.73	501000
2024-11-19	21.62	21.86	21.62	21.72	200085
2024-11-20	21.28	21.44	21.24	21.36	160155
2024-11-21	21.48	21.67	21.44	21.56	188395
2024-11-22	21.45	21.58	21.41	21.52	145945
2024-11-25	21.67	21.90	21.66	21.80	174350
2024-11-26	21.56	21.66	21.48	21.61	398495
2024-11-27	21.59	21.72	21.56	21.59	135165
2024-11-29	22.30	22.56	22.21	22.56	186720
2024-12-02	22.77	22.94	22.72	22.84	275600
2024-12-03	23.30	23.45	23.18	23.42	187550
2024-12-04	22.93	22.95	22.81	22.85	190890
2024-12-05	22.82	22.87	22.72	22.74	126985
2024-12-06	22.72	22.72	22.52	22.60	143485
2024-12-09	22.53	22.69	22.48	22.50	153330
2024-12-10	22.32	22.33	22.22	22.28	179230
2024-12-11	22.46	22.56	22.35	22.52	266790
2024-12-12	22.37	22.46	22.33	22.35	222650
2024-12-13	21.93	21.94	21.80	21.87	203665
2024-12-16	21.57	21.68	21.55	21.59	147650
2024-12-17	21.35	21.53	21.31	21.40	144020
2024-12-18	21.46	21.63	21.03	21.08	160090
2024-12-19	21.12	21.21	20.89	21.05	180155
2024-12-20	20.96	21.32	20.96	21.16	280450
2024-12-23	21.07	21.22	20.97	21.21	283170
2024-12-24	21.18	21.25	21.13	21.20	66820
2024-12-26	21.30	21.41	21.28	21.31	203110
2024-12-27	21.48	21.48	21.22	21.39	193290
2024-12-30	21.47	21.49	21.26	21.34	134090
2024-12-31	20.91	21.36	20.91	21.25	73260
2025-01-02	21.25	21.34	21.08	21.20	85805
2025-01-03	21.18	21.48	21.04	21.43	189125
2025-01-06	21.54	21.69	21.40	21.44	137245
2025-01-07	21.51	21.60	21.36	21.40	185435
2025-01-08	20.75	20.79	20.57	20.70	108820
2025-01-10	20.27	20.27	19.83	19.89	205290
2025-01-13	19.81	20.03	19.75	20.00	240925
2025-01-14	20.27	20.32	20.05	20.24	287640
2025-01-15	20.64	20.65	20.37	20.56	209300
2025-01-16	20.51	20.66	20.47	20.55	154985
2025-01-17	20.70	20.85	20.66	20.71	96845
2025-01-21	21.08	21.26	21.04	21.20	190065
2025-01-22	21.24	21.26	21.11	21.19	251015
2025-01-23	21.12	21.35	21.12	21.28	140545
2025-01-24	21.08	21.26	21.03	21.15	129110
2025-01-27	21.19	21.25	21.12	21.20	127870
2025-01-28	21.23	21.49	21.19	21.34	143645
2025-01-29	21.25	21.41	21.22	21.26	150705
2025-01-30	21.39	21.56	21.39	21.48	166765
2025-01-31	21.35	21.42	21.13	21.16	142075
2025-02-03	20.94	21.22	20.92	21.11	121145
2025-02-04	20.83	21.09	20.83	21.02	137205
2025-02-05	21.02	21.21	21.00	21.21	188605
2025-02-06	21.31	21.40	21.30	21.36	139775
2025-02-07	21.35	21.41	21.16	21.19	151110
2025-02-10	21.00	21.46	21.00	21.28	229855
2025-02-11	21.02	21.29	21.02	21.17	202785
2025-02-12	20.05	20.13	19.93	20.04	210470
2025-02-13	20.45	20.68	20.38	20.62	200815
2025-02-14	20.71	20.73	20.58	20.64	159005
2025-02-18	20.50	20.51	20.31	20.41	580510
2025-02-19	20.28	20.39	20.19	20.28	132125
2025-02-20	20.37	20.40	20.17	20.34	141460
2025-02-21	20.25	20.27	19.92	19.98	147685
2025-02-24	20.05	20.07	19.86	19.96	334450
2025-02-25	20.43	20.48	20.25	20.33	199660
2025-02-26	20.63	20.70	20.47	20.61	146765
2025-02-27	102.92	103.91	102.22	20.46	26410
2025-02-28	20.37	20.50	20.01	20.44	174722
2025-03-03	20.90	21.14	20.73	20.76	270095
2025-03-04	20.86	21.13	20.63	20.88	143649
2025-03-05	21.04	21.39	21.04	21.26	189059
2025-03-06	21.25	21.25	20.91	20.91	160815
2025-03-07	21.11	21.25	20.99	21.21	672970
2025-03-10	21.16	21.19	20.72	20.75	242364
2025-03-11	20.90	20.97	20.60	20.75	286438
2025-03-12	20.61	20.90	20.59	20.83	130800
2025-03-13	20.84	21.05	20.83	20.91	92118
2025-03-14	21.03	21.29	20.99	21.24	144385
2025-03-17	21.26	21.65	21.26	21.56	269320
2025-03-18	21.38	21.45	21.22	21.39	148906
2025-03-19	21.54	21.84	21.54	21.72	128047
2025-03-20	21.46	21.70	21.46	21.65	133364
2025-03-21	21.58	21.72	21.56	21.66	162144
2025-03-24	21.80	21.80	21.63	21.68	128590
2025-03-25	21.69	21.72	21.57	21.72	87620
2025-03-26	21.56	21.57	21.41	21.50	91687
2025-03-27	21.50	21.79	21.46	21.67	186775
2025-03-28	21.44	21.51	21.10	21.18	123839
2025-03-31	20.85	20.93	20.68	20.89	206330
2025-04-01	20.74	20.91	20.63	20.83	228226
2025-04-02	20.67	21.02	20.67	20.98	119166
2025-04-03	20.51	20.51	20.23	20.32	242863
2025-04-04	19.23	19.32	18.73	18.83	261793
2025-04-07	17.95	19.13	17.86	18.50	456896
2025-04-08	19.07	19.20	18.08	18.25	501563
2025-04-09	17.93	19.47	17.75	19.34	532948
2025-04-10	19.17	19.17	18.33	18.75	339227
2025-04-11	18.63	18.83	18.22	18.70	503606
2025-04-14	18.88	19.17	18.88	19.12	409796
2025-04-15	19.16	19.31	19.08	19.09	422393
2025-04-16	19.20	19.56	18.99	19.04	781908
2025-04-17	19.52	19.82	19.52	19.72	357494
2025-04-21	19.59	19.83	19.32	19.52	336397
2025-04-22	19.86	20.05	19.81	19.90	366038
2025-04-23	20.09	20.30	19.87	20.12	248703
2025-04-24	20.11	20.32	20.07	20.30	148539
2025-04-25	19.99	20.08	19.80	20.00	292167
2025-04-28	19.95	20.17	19.84	20.16	460490
2025-04-29	20.08	20.28	20.08	20.22	578084
2025-04-30	19.94	20.07	19.79	20.06	331474
2025-05-01	20.08	20.26	20.07	20.08	191592
2025-05-02	20.02	20.14	19.97	20.12	158382
2025-05-05	20.21	20.34	20.12	20.21	784121
2025-05-06	20.13	20.34	20.04	20.23	124685
2025-05-07	20.12	20.12	19.98	20.02	101601

Explore More About IX

Coins representing dividend payouts and trends

IX Dividend History

Discover Orix Corp Ads'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

IX Stock Split History

Discover Orix Corp Ads'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

IX Historical Prices

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

Web Analytics