MCRI Historical Prices

Summary

Key Stock Metrics

64.58

(May 23, 2024)

52-Week Low

96.11

(February 13, 2025)

52-Week High

96.11

(February 13, 2025)

All-Time High

79.83

(May 8, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-08-10	3.75	3.75	3.50	3.69	73400
1993-08-11	3.75	3.88	3.63	3.75	352600
1993-08-12	3.88	3.88	3.75	3.75	115200
1993-08-13	3.88	3.88	3.75	3.88	68600
1993-08-16	3.88	3.88	3.75	3.75	53000
1993-08-17	3.88	3.88	3.63	3.75	132800
1993-08-18	3.63	3.88	3.63	3.88	21000
1993-08-19	3.63	3.88	3.63	3.88	11400
1993-08-20	3.63	3.88	3.63	3.88	3000
1993-08-23	3.63	3.88	3.63	3.63	1400
1993-08-24	3.69	3.88	3.63	3.75	971000
1993-08-25	3.88	3.88	3.75	3.75	132800
1993-08-26	3.75	3.88	3.75	3.75	77200
1993-08-27	3.75	3.88	3.75	3.81	75000
1993-08-30	3.81	3.81	3.75	3.81	32400
1993-08-31	3.81	3.81	3.75	3.75	70200
1993-09-01	3.75	3.81	3.75	3.81	12000
1993-09-02	3.75	3.81	3.69	3.69	42200
1993-09-03	3.63	3.81	3.63	3.81	13400
1993-09-07	3.81	3.81	3.75	3.81	3600
1993-09-08	3.81	3.81	3.50	3.63	17600
1993-09-09	3.50	3.63	3.50	3.50	13000
1993-09-10	3.63	3.63	3.63	3.63	1000
1993-09-13	3.75	3.75	3.63	3.63	29400
1993-09-14	3.81	3.81	3.63	3.63	31800
1993-09-15	3.81	3.81	3.63	3.75	800
1993-09-16	3.63	3.88	3.63	3.63	2800
1993-09-17	3.88	3.88	3.63	3.75	19800
1993-09-20	3.63	3.88	3.63	3.88	5800
1993-09-21	3.63	3.63	3.63	3.63	2800
1993-09-22	3.81	3.81	3.50	3.63	73400
1993-09-23	3.63	3.63	3.44	3.44	18000
1993-09-24	3.63	3.63	3.38	3.63	9200
1993-09-27	3.63	3.63	3.44	3.44	6200
1993-09-28	3.63	3.63	3.50	3.56	126400
1993-09-29	3.75	3.75	3.50	3.75	2600
1993-09-30	3.50	3.75	3.50	3.69	14000
1993-10-01	3.63	3.75	3.63	3.75	1200
1993-10-04	3.75	3.75	3.50	3.75	61600
1993-10-05	3.63	3.75	3.63	3.75	10200
1993-10-06	3.75	3.75	3.63	3.75	4400
1993-10-07	3.63	3.88	3.63	3.88	97400
1993-10-08	3.75	3.88	3.75	3.88	14600
1993-10-11	3.88	3.88	3.75	3.88	9600
1993-10-12	3.75	4.25	3.75	4.25	62200
1993-10-13	4.25	4.25	3.88	4.25	4800
1993-10-14	4.00	4.38	3.88	4.38	10600
1993-10-15	4.38	4.38	3.88	4.38	4600
1993-10-18	3.88	4.38	3.88	4.38	6800
1993-10-19	4.38	4.38	4.13	4.13	78400
1993-10-20	4.13	4.50	4.13	4.13	29400
1993-10-21	4.13	4.50	4.13	4.25	21400
1993-10-22	4.50	4.50	4.13	4.50	46200
1993-10-25	4.25	4.50	4.25	4.25	19600
1993-10-26	4.50	4.50	4.25	4.25	25400
1993-10-27	4.25	4.50	4.25	4.50	20400
1993-10-28	4.25	4.50	4.25	4.50	33200
1993-10-29	4.25	4.50	4.25	4.25	36400
1993-11-01	4.50	4.50	4.31	4.31	25400
1993-11-02	4.50	4.50	4.25	4.25	29600
1993-11-03	4.25	4.50	4.25	4.25	62400
1993-11-04	4.38	4.50	4.25	4.25	22000
1993-11-05	4.25	4.50	4.25	4.25	9200
1993-11-08	4.25	4.50	4.25	4.50	2400
1993-11-09	4.50	4.50	4.25	4.25	10000
1993-11-10	4.25	4.50	4.00	4.25	32200
1993-11-11	4.25	4.25	3.88	3.94	44400
1993-11-12	4.13	4.13	3.88	4.13	5200
1993-11-15	3.88	4.13	3.88	3.88	5200
1993-11-16	3.88	3.88	3.88	3.88	200
1993-11-17	4.13	4.13	3.88	3.88	92000
1993-11-18	4.00	4.00	4.00	4.00	32200
1993-11-19	4.13	4.13	4.00	4.06	45400
1993-11-22	4.00	4.00	4.00	4.00	16800
1993-11-23	3.88	4.00	3.88	4.00	6000
1993-11-24	3.88	3.88	3.88	3.88	20200
1993-11-26	3.94	4.13	3.94	4.13	4400
1993-11-29	4.25	4.25	3.88	4.00	9400
1993-11-30	4.13	4.25	3.88	3.88	15000
1993-12-01	4.00	4.25	3.88	4.13	61200
1993-12-02	4.25	4.25	3.88	4.13	4600
1993-12-03	4.25	4.25	3.88	3.88	400
1993-12-06	3.88	3.88	3.88	3.88	5600
1993-12-07	3.88	4.00	3.88	4.00	4200
1993-12-08	3.88	3.88	3.69	3.75	377000
1993-12-09	4.13	4.13	3.75	3.75	3600
1993-12-10	4.13	4.13	3.75	4.13	55400
1993-12-13	3.75	4.00	3.75	3.88	8400
1993-12-14	3.63	4.13	3.63	3.75	2200
1993-12-15	3.63	4.13	3.63	4.13	1600
1993-12-17	4.00	4.00	3.63	3.63	4400
1993-12-20	4.13	4.13	4.13	4.13	200
1993-12-21	4.13	4.13	3.63	4.13	49600
1993-12-23	3.63	4.00	3.63	4.00	1000
1993-12-27	4.00	4.13	3.63	3.63	5200
1993-12-28	3.63	4.00	3.63	3.63	10400
1993-12-29	3.63	3.94	3.63	3.63	3200
1993-12-30	4.13	4.13	4.13	4.13	200
1993-12-31	3.88	4.25	3.88	4.00	62400
1994-01-03	4.25	4.25	4.00	4.13	11000
1994-01-04	4.00	4.00	4.00	4.00	3000
1994-01-05	4.00	4.50	4.00	4.42	42600
1994-01-06	4.63	6.13	4.63	5.63	1020400
1994-01-07	5.63	6.13	5.25	5.38	178800
1994-01-10	5.50	5.63	5.38	5.50	102600
1994-01-11	5.38	5.63	5.38	5.56	166000
1994-01-12	5.50	5.75	5.50	5.69	15600
1994-01-13	5.88	5.88	5.50	5.50	3400
1994-01-14	5.50	5.88	5.50	5.88	50000
1994-01-17	5.88	5.88	5.50	5.88	16000
1994-01-18	5.56	5.88	5.50	5.75	52800
1994-01-19	5.50	5.88	5.50	5.88	53400
1994-01-20	5.63	6.00	5.63	5.63	23200
1994-01-21	5.75	6.00	5.63	6.00	16600
1994-01-24	5.63	5.88	5.63	5.63	28600
1994-01-25	5.63	6.00	5.63	6.00	90200
1994-01-26	5.63	6.00	5.63	5.75	53600
1994-01-27	5.63	5.81	5.63	5.81	7400
1994-01-28	5.63	5.63	5.50	5.50	1800
1994-01-31	5.63	5.69	5.63	5.63	238000
1994-02-01	6.00	6.00	6.00	6.00	2000
1994-02-02	6.00	6.00	5.50	5.81	5200
1994-02-04	6.00	6.00	5.50	5.50	4000
1994-02-07	5.50	5.63	5.50	5.50	3800
1994-02-09	5.88	6.00	5.50	6.00	2800
1994-02-10	6.00	6.00	5.50	6.00	1800
1994-02-11	5.50	5.50	5.50	5.50	200
1994-02-14	5.50	6.00	5.50	5.50	8000
1994-02-15	5.56	6.00	5.56	6.00	2800
1994-02-16	5.50	6.00	5.50	6.00	1800
1994-02-17	5.50	5.50	5.50	5.50	200
1994-02-18	5.50	5.88	5.50	5.50	8000
1994-02-22	5.63	5.63	5.25	5.25	25000
1994-02-23	5.25	5.25	5.25	5.25	2600
1994-02-24	5.25	5.75	5.00	5.25	18800
1994-02-25	5.19	5.19	5.00	5.13	147400
1994-02-28	5.38	5.38	5.00	5.38	6600
1994-03-01	5.00	5.38	5.00	5.13	3800
1994-03-02	5.38	5.38	4.75	4.75	18200
1994-03-03	5.25	5.25	4.44	4.50	27800
1994-03-04	4.38	4.75	4.38	4.50	21000
1994-03-07	4.44	4.75	4.44	4.75	29000
1994-03-08	4.88	4.88	4.81	4.81	600
1994-03-09	4.81	5.00	4.81	5.00	38600
1994-03-10	5.25	5.25	4.75	4.75	4200
1994-03-11	4.75	4.75	4.75	4.75	200
1994-03-14	4.75	4.75	4.75	4.75	1000
1994-03-15	5.25	5.25	5.25	5.25	9000
1994-03-16	5.25	5.25	5.25	5.25	7000
1994-03-18	5.38	5.50	5.25	5.50	18800
1994-03-21	5.13	5.63	5.13	5.50	1800
1994-03-22	5.13	5.31	5.13	5.25	4000
1994-03-23	5.13	5.13	5.13	5.13	3600
1994-03-24	5.13	5.25	4.88	5.25	21000
1994-03-25	5.13	5.13	5.13	5.13	1600
1994-03-28	5.25	5.25	5.25	5.25	6600
1994-03-29	4.88	5.25	4.88	5.13	9200
1994-03-30	5.00	5.19	4.88	5.00	25000
1994-03-31	4.75	4.75	4.38	4.75	23600
1994-04-04	4.25	4.50	4.13	4.25	49400
1994-04-05	4.50	4.63	4.50	4.63	8200
1994-04-06	4.63	4.63	4.50	4.63	6200
1994-04-07	4.13	4.13	4.13	4.13	3200
1994-04-08	4.50	4.50	4.50	4.50	200
1994-04-11	4.13	4.13	4.13	4.13	2000
1994-04-12	4.50	4.50	4.13	4.13	1600
1994-04-13	4.13	4.50	4.13	4.25	2400
1994-04-14	4.13	4.50	4.13	4.50	1200
1994-04-15	4.50	4.50	4.50	4.50	200
1994-04-19	4.13	4.13	4.13	4.13	400
1994-04-20	4.13	4.13	4.13	4.13	200
1994-04-21	4.50	4.50	4.50	4.50	200
1994-04-22	4.19	4.19	4.13	4.13	400
1994-04-25	4.50	4.50	4.50	4.50	200
1994-04-26	4.22	4.22	4.13	4.13	2200
1994-05-02	4.13	4.13	4.13	4.13	200
1994-05-03	4.13	4.13	4.13	4.13	400
1994-05-04	4.50	4.50	4.50	4.50	200
1994-05-05	4.13	4.25	4.13	4.13	2200
1994-05-10	4.25	4.31	4.25	4.31	10000
1994-05-11	4.25	4.31	4.13	4.13	15000
1994-05-12	4.13	4.13	4.13	4.13	200
1994-05-17	4.25	4.25	4.13	4.13	2000
1994-05-19	4.13	4.13	4.13	4.13	1000
1994-05-20	4.13	4.13	4.13	4.13	400
1994-05-23	4.00	4.06	4.00	4.06	800000
1994-05-24	4.50	4.50	4.13	4.25	27600
1994-05-25	4.25	4.38	4.13	4.25	11600
1994-05-27	4.00	4.00	4.00	4.00	1200
1994-05-31	4.00	4.00	4.00	4.00	400
1994-06-01	4.50	4.50	4.50	4.50	200
1994-06-02	4.00	4.00	4.00	4.00	200
1994-06-03	4.13	4.25	4.13	4.25	8800
1994-06-06	4.00	4.00	4.00	4.00	200
1994-06-07	4.00	4.00	4.00	4.00	4400
1994-06-08	4.25	4.25	4.00	4.00	27200
1994-06-14	4.25	4.25	4.03	4.03	2400
1994-06-16	3.88	4.13	3.88	3.88	10200
1994-06-20	3.88	4.25	3.88	4.00	2600
1994-06-22	3.88	4.00	3.88	4.00	1800
1994-06-23	3.88	3.88	3.88	3.88	2000
1994-06-24	3.88	4.13	3.75	3.75	8800
1994-06-30	3.75	4.25	3.75	4.25	25000
1994-07-01	4.13	4.13	4.13	4.13	2600
1994-07-05	4.06	4.06	3.88	3.88	2600
1994-07-07	3.88	4.13	3.88	4.13	6800
1994-07-08	4.00	4.00	4.00	4.00	800
1994-07-11	3.88	4.00	3.88	4.00	1200
1994-07-12	3.88	4.13	3.88	3.88	55800
1994-07-13	4.00	4.00	3.63	3.63	7600
1994-07-14	3.63	3.91	3.63	3.91	2400
1994-07-15	4.13	4.13	4.13	4.13	200
1994-07-18	4.13	4.13	3.75	3.88	12600
1994-07-19	4.13	4.13	3.88	3.88	13200
1994-07-21	3.63	3.69	3.63	3.69	1600
1994-07-22	3.63	3.69	3.63	3.69	20400
1994-07-25	3.63	3.75	3.63	3.75	1400
1994-07-27	4.00	4.00	4.00	4.00	3400
1994-07-29	4.00	4.00	3.83	3.83	1600
1994-08-01	3.63	3.63	3.63	3.63	200
1994-08-02	3.63	3.88	3.50	3.50	14800
1994-08-03	3.72	3.81	3.72	3.81	48000
1994-08-04	3.75	3.75	3.69	3.69	5600
1994-08-05	3.50	3.50	3.50	3.50	1000
1994-08-09	3.88	3.88	3.25	3.38	14600
1994-08-10	3.44	3.63	3.44	3.63	6800
1994-08-11	3.25	3.63	3.25	3.25	4600
1994-08-12	3.56	3.56	3.50	3.50	18200
1994-08-15	3.44	3.63	3.44	3.44	24200
1994-08-16	3.13	3.63	3.13	3.34	14200
1994-08-17	3.63	3.63	3.25	3.50	6200
1994-08-18	3.63	3.63	3.34	3.34	46400
1994-08-19	3.44	3.63	3.34	3.34	51800
1994-08-22	3.50	3.50	3.50	3.50	400
1994-08-23	3.63	3.63	3.25	3.25	1200
1994-08-24	3.38	3.63	3.38	3.50	13000
1994-08-25	3.25	3.44	3.25	3.44	61600
1994-08-26	3.25	3.25	3.25	3.25	800
1994-08-29	3.63	3.63	3.25	3.50	67600
1994-08-30	3.25	3.25	3.25	3.25	1400
1994-09-01	3.63	3.63	3.63	3.63	2000
1994-09-02	3.63	3.63	3.50	3.63	4200
1994-09-06	3.25	3.63	3.25	3.63	5600
1994-09-07	3.63	3.63	3.25	3.25	5200
1994-09-08	3.63	3.75	3.63	3.75	10400
1994-09-09	3.88	3.88	3.50	3.81	12800
1994-09-12	3.88	3.88	3.88	3.88	400
1994-09-13	3.88	3.88	3.88	3.88	800
1994-09-14	3.38	3.63	3.38	3.38	400
1994-09-16	3.50	3.75	3.50	3.75	400
1994-09-19	3.50	3.88	3.50	3.75	71600
1994-09-21	3.75	3.75	3.63	3.63	2400
1994-09-22	3.81	3.88	3.63	3.75	14400
1994-09-26	4.00	4.00	4.00	4.00	600
1994-09-27	3.63	4.00	3.63	4.00	1200
1994-09-28	3.63	3.63	3.63	3.63	3600
1994-09-29	3.69	3.69	3.69	3.69	3600
1994-10-03	3.63	3.63	3.63	3.63	5200
1994-10-05	3.63	3.75	3.38	3.75	62400
1994-10-06	3.56	3.56	3.47	3.50	38200
1994-10-10	3.38	3.38	3.38	3.38	200
1994-10-11	3.44	3.50	3.44	3.50	7000
1994-10-12	3.65	3.65	3.44	3.50	6800
1994-10-13	3.38	3.38	3.38	3.38	200
1994-10-17	3.69	3.69	3.69	3.69	4000
1994-10-21	3.44	3.50	3.38	3.38	85600
1994-10-24	3.38	3.63	3.19	3.63	188800
1994-10-25	3.63	3.63	2.88	3.13	248600
1994-10-26	3.25	3.25	3.00	3.25	7800
1994-10-27	3.25	3.25	3.00	3.00	39400
1994-10-28	3.00	3.00	2.88	2.88	40600
1994-10-31	3.25	3.25	2.88	3.00	71600
1994-11-01	3.25	3.25	2.88	2.88	12600
1994-11-02	3.00	3.00	3.00	3.00	600
1994-11-03	2.88	2.88	2.75	2.88	14200
1994-11-04	2.88	2.88	2.63	2.88	2800
1994-11-07	2.88	2.88	2.88	2.88	600
1994-11-08	2.63	2.88	2.56	2.63	392200
1994-11-10	2.88	3.13	2.88	3.13	8400
1994-11-11	3.13	3.13	3.00	3.00	15000
1994-11-14	2.75	2.75	2.75	2.75	10000
1994-11-15	2.88	2.88	2.81	2.88	50000
1994-11-16	3.13	3.13	2.94	3.00	14400
1994-11-17	2.94	3.00	2.88	3.00	34000
1994-11-18	3.13	3.13	3.13	3.13	600
1994-11-21	3.13	3.25	3.00	3.25	13600
1994-11-22	3.19	3.19	3.13	3.19	34000
1994-11-23	3.25	3.25	3.13	3.13	13600
1994-11-25	3.25	4.00	3.25	3.88	83800
1994-11-28	4.13	4.13	3.75	3.94	207600
1994-11-29	4.13	4.25	3.88	4.13	55800
1994-11-30	4.25	4.25	3.88	4.25	36600
1994-12-01	4.25	4.25	3.88	4.13	18400
1994-12-02	4.13	4.13	3.88	4.13	11400
1994-12-05	4.13	4.13	3.88	4.06	28000
1994-12-06	4.13	4.13	3.88	4.00	111000
1994-12-07	3.88	4.13	3.88	3.88	6600
1994-12-08	4.00	4.13	3.88	4.13	25000
1994-12-09	4.13	4.13	3.75	3.75	85800
1994-12-12	3.50	3.50	2.50	2.88	208600
1994-12-13	2.88	3.00	2.63	2.88	11800
1994-12-14	3.00	3.00	2.75	2.75	22000
1994-12-15	3.00	3.00	2.75	3.00	41800
1994-12-16	3.00	3.00	2.81	3.00	4800
1994-12-19	3.00	3.00	2.75	2.75	38400
1994-12-20	2.75	3.00	2.63	3.00	81400
1994-12-21	2.63	3.00	2.63	3.00	28400
1994-12-22	2.88	2.88	2.63	2.75	19200
1994-12-23	2.75	2.75	2.50	2.50	2200
1994-12-27	2.50	2.75	2.50	2.63	29600
1994-12-28	2.63	2.63	2.50	2.50	22400
1994-12-29	2.50	2.56	2.25	2.44	98200
1994-12-30	2.38	2.75	2.38	2.75	25400
1995-01-03	2.75	2.75	2.38	2.59	6600
1995-01-06	2.75	2.75	2.50	2.75	23000
1995-01-09	2.75	2.75	2.50	2.63	12200
1995-01-10	2.63	2.69	2.50	2.50	5800
1995-01-11	2.75	2.75	2.75	2.75	1000
1995-01-12	2.75	2.75	2.63	2.63	10800
1995-01-13	2.63	2.75	2.63	2.75	3200
1995-01-16	2.63	2.63	2.63	2.63	200
1995-01-17	3.00	3.00	2.63	2.63	1400
1995-01-18	2.63	2.63	2.63	2.63	3000
1995-01-19	2.63	2.75	2.63	2.75	12200
1995-01-23	3.00	3.00	2.63	2.63	600
1995-01-24	2.81	2.88	2.63	2.88	5200
1995-01-25	2.63	2.88	2.63	2.88	1000
1995-01-26	2.63	2.63	2.63	2.63	1200
1995-01-27	2.88	2.88	2.75	2.75	1600
1995-01-30	2.88	2.88	2.63	2.63	800
1995-02-01	2.63	2.63	2.63	2.63	10000
1995-02-03	2.88	2.88	2.63	2.63	4800
1995-02-06	2.88	2.88	2.50	2.50	15200
1995-02-07	2.50	2.50	2.50	2.50	400
1995-02-08	2.75	2.75	2.50	2.50	4400
1995-02-09	2.75	2.75	2.50	2.50	12000
1995-02-10	2.75	2.75	2.56	2.56	8600
1995-02-13	2.63	2.63	2.50	2.50	3000
1995-02-14	2.38	2.63	2.38	2.50	5000
1995-02-15	2.38	2.75	2.25	2.50	33000
1995-02-17	2.34	2.50	2.34	2.50	20000
1995-02-21	2.25	2.38	2.25	2.25	1400
1995-02-22	2.50	2.50	1.94	2.25	48200
1995-02-23	2.25	2.25	2.25	2.25	5800
1995-02-24	2.13	2.38	2.13	2.38	65600
1995-02-27	2.25	2.38	2.25	2.38	10400
1995-02-28	2.13	2.63	2.13	2.31	6000
1995-03-01	2.63	2.63	2.50	2.50	2000
1995-03-02	2.63	2.63	2.63	2.63	200
1995-03-06	2.13	2.13	2.13	2.13	400
1995-03-07	2.13	2.25	2.13	2.25	400
1995-03-08	2.13	2.63	2.13	2.13	1000
1995-03-09	2.13	2.13	2.13	2.13	1200
1995-03-10	2.13	2.13	2.13	2.13	1200
1995-03-15	2.13	2.44	2.13	2.31	27400
1995-03-16	2.31	2.31	2.31	2.31	800
1995-03-17	2.22	2.38	2.19	2.38	44000
1995-03-20	2.13	2.25	2.13	2.13	2400
1995-03-21	2.50	2.50	2.13	2.13	4200
1995-03-22	2.25	2.38	2.09	2.25	142200
1995-03-23	2.13	2.25	2.13	2.25	76600
1995-03-24	2.13	2.50	2.13	2.13	17400
1995-03-28	2.13	2.13	2.13	2.13	1200
1995-03-29	2.16	2.50	2.13	2.13	55000
1995-03-30	2.38	2.38	2.13	2.13	800
1995-03-31	2.13	2.13	2.13	2.13	4400
1995-04-03	2.16	2.50	2.13	2.50	67200
1995-04-04	2.44	2.44	2.13	2.25	54600
1995-04-05	2.13	2.13	2.13	2.13	40000
1995-04-07	2.13	2.13	2.13	2.13	200
1995-04-10	2.19	2.50	2.19	2.25	39800
1995-04-11	2.50	2.63	2.38	2.50	20400
1995-04-12	2.75	2.75	2.38	2.50	34400
1995-04-13	2.25	2.31	2.25	2.31	2200
1995-04-17	2.25	2.50	2.25	2.25	5000
1995-04-18	2.25	2.38	2.25	2.38	22000
1995-04-19	2.25	2.38	2.25	2.38	20400
1995-04-21	2.25	2.25	2.25	2.25	7000
1995-04-24	2.13	2.38	2.13	2.19	12000
1995-04-25	2.25	2.25	2.25	2.25	2000
1995-04-26	2.13	2.25	2.13	2.25	2600
1995-04-27	2.38	2.50	2.38	2.44	19400
1995-04-28	2.63	2.63	2.38	2.38	3400
1995-05-01	2.63	2.63	2.38	2.38	12000
1995-05-02	2.38	2.38	2.38	2.38	7000
1995-05-04	2.38	2.41	2.38	2.41	19600
1995-05-05	2.38	2.38	2.38	2.38	2000
1995-05-08	2.63	2.63	2.38	2.38	4400
1995-05-09	2.38	2.38	2.38	2.38	400
1995-05-10	2.38	2.38	2.38	2.38	800
1995-05-11	2.38	2.63	2.38	2.38	4200
1995-05-12	2.63	2.63	2.63	2.63	1200
1995-05-15	2.63	2.63	2.44	2.44	14800
1995-05-16	2.50	2.63	2.50	2.63	6200
1995-05-17	2.88	3.00	2.63	2.88	73400
1995-05-18	2.75	2.75	2.75	2.75	2000
1995-05-19	2.75	3.00	2.75	2.75	11200
1995-05-22	2.88	3.00	2.75	3.00	206400
1995-05-23	3.13	3.13	3.00	3.00	6000
1995-05-24	2.75	2.88	2.75	2.75	2400
1995-05-25	2.75	3.00	2.75	2.88	2200
1995-05-26	2.88	2.88	2.88	2.88	600
1995-05-31	2.75	2.75	2.75	2.75	5800
1995-06-01	2.63	2.63	2.63	2.63	1000
1995-06-02	2.63	2.94	2.63	2.94	6600
1995-06-05	2.63	2.63	2.63	2.63	2200
1995-06-07	2.63	2.63	2.63	2.63	800
1995-06-09	2.63	2.88	2.63	2.88	1200
1995-06-12	2.88	2.88	2.88	2.88	1400
1995-06-13	2.88	2.88	2.50	2.50	12200
1995-06-14	2.50	2.50	2.50	2.50	200
1995-06-15	2.50	2.88	2.50	2.88	2200
1995-06-16	2.69	2.69	2.69	2.69	2000
1995-06-21	2.63	2.63	2.50	2.50	1200
1995-06-23	2.88	2.88	2.38	2.75	85000
1995-06-26	2.75	2.75	2.56	2.56	14000
1995-06-27	2.38	2.38	2.38	2.38	1000
1995-06-29	2.38	2.38	2.38	2.38	400
1995-06-30	2.63	2.63	2.63	2.63	9600
1995-07-05	2.38	2.63	2.38	2.63	400
1995-07-06	2.38	2.50	2.38	2.38	48600
1995-07-07	2.38	2.50	2.38	2.50	8000
1995-07-10	2.38	2.38	2.38	2.38	1400
1995-07-11	2.38	2.69	2.38	2.50	126800
1995-07-12	2.75	2.75	2.50	2.50	600
1995-07-13	2.50	2.69	2.50	2.63	7400
1995-07-14	2.50	2.75	2.50	2.63	11000
1995-07-17	2.50	2.50	2.50	2.50	600
1995-07-18	2.50	2.50	2.50	2.50	600
1995-07-20	2.63	2.63	2.50	2.50	14600
1995-07-21	2.63	2.75	2.63	2.75	74400
1995-07-24	2.75	2.75	2.63	2.69	31800
1995-07-25	2.63	2.75	2.63	2.69	25600
1995-07-26	2.75	2.75	2.75	2.75	1000
1995-07-27	2.63	2.88	2.63	2.75	140800
1995-07-28	2.81	3.00	2.81	3.00	6200
1995-07-31	3.13	3.13	2.81	2.81	6000
1995-08-01	3.00	3.00	2.88	2.94	6000
1995-08-02	2.88	3.13	2.81	3.00	31200
1995-08-03	2.75	3.00	2.75	2.81	4200
1995-08-04	2.75	2.75	2.75	2.75	4000
1995-08-07	2.75	2.75	2.75	2.75	2400
1995-08-08	2.81	3.00	2.75	2.75	208400
1995-08-09	2.75	2.88	2.75	2.81	30400
1995-08-10	2.63	2.88	2.63	2.88	600
1995-08-14	2.63	2.81	2.56	2.56	23000
1995-08-15	2.63	2.75	2.50	2.75	4400
1995-08-16	2.50	2.50	2.50	2.50	1200
1995-08-17	2.88	2.94	2.75	2.88	110200
1995-08-18	2.88	3.13	2.88	2.88	33000
1995-08-22	2.88	2.88	2.88	2.88	20200
1995-08-23	2.88	2.88	2.88	2.88	1000
1995-08-24	2.88	2.88	2.81	2.81	10200
1995-08-25	2.75	3.00	2.75	2.75	13600
1995-08-28	2.75	3.13	2.75	2.75	31000
1995-08-29	2.75	2.75	2.75	2.75	3400
1995-08-30	2.75	2.75	2.75	2.75	200
1995-08-31	2.75	2.75	2.75	2.75	3200
1995-09-01	2.75	2.75	2.75	2.75	2200
1995-09-05	2.75	2.88	2.75	2.75	12600
1995-09-06	2.75	2.75	2.75	2.75	4600
1995-09-07	2.75	2.75	2.75	2.75	2600
1995-09-11	2.63	2.69	2.63	2.63	1600
1995-09-12	2.69	2.75	2.69	2.75	38400
1995-09-13	2.69	2.75	2.69	2.75	14800
1995-09-18	2.69	2.69	2.69	2.69	3600
1995-09-19	2.69	2.81	2.69	2.75	22000
1995-09-20	2.75	2.81	2.75	2.81	5800
1995-09-21	2.88	2.88	2.63	2.63	1200
1995-09-22	2.88	2.88	2.75	2.75	4400
1995-09-25	2.81	2.88	2.81	2.88	3800
1995-09-27	2.88	2.88	2.75	2.75	3600
1995-09-28	2.75	2.75	2.75	2.75	200
1995-09-29	2.88	2.88	2.88	2.88	200
1995-10-02	2.75	2.88	2.75	2.88	9400
1995-10-03	2.81	2.81	2.81	2.81	1800
1995-10-05	2.81	2.81	2.81	2.81	1200
1995-10-06	2.69	2.81	2.69	2.81	47800
1995-10-09	2.63	2.63	2.63	2.63	200
1995-10-10	2.81	2.81	2.63	2.63	2200
1995-10-11	2.75	2.94	2.75	2.88	18400
1995-10-13	2.75	2.75	2.75	2.75	400
1995-10-16	2.75	2.88	2.75	2.88	600
1995-10-17	2.75	2.75	2.75	2.75	1000
1995-10-19	2.63	2.75	2.63	2.63	1000
1995-10-20	2.63	2.63	2.63	2.63	1200
1995-10-23	2.63	2.63	2.63	2.63	2800
1995-10-25	2.56	2.75	2.56	2.69	3800
1995-10-26	2.75	2.81	2.75	2.81	3000
1995-10-30	2.63	2.63	2.63	2.63	2400
1995-10-31	2.63	2.94	2.63	2.94	1000
1995-11-01	2.94	2.94	2.69	2.81	11800
1995-11-02	2.94	2.94	2.63	2.63	10400
1995-11-03	2.94	2.94	2.63	2.81	3600
1995-11-06	2.63	2.63	2.63	2.63	2000
1995-11-07	2.69	2.72	2.63	2.72	7600
1995-11-08	2.77	2.80	2.63	2.63	40400
1995-11-09	2.63	3.00	2.63	2.94	58000
1995-11-10	2.63	2.81	2.63	2.69	22000
1995-11-13	2.69	2.69	2.69	2.69	3200
1995-11-15	2.69	2.69	2.63	2.63	37600
1995-11-16	2.63	2.63	2.63	2.63	2000
1995-11-17	2.63	2.75	2.63	2.75	10600
1995-11-20	2.81	2.88	2.69	2.88	29200
1995-11-21	2.69	2.75	2.25	2.50	51800
1995-11-22	2.25	2.50	2.25	2.25	3200
1995-11-24	2.25	2.50	2.25	2.50	27800
1995-11-28	2.25	2.31	2.25	2.25	2000
1995-11-29	2.25	2.25	2.25	2.25	1200
1995-11-30	2.25	2.25	2.25	2.25	3000
1995-12-01	2.25	2.50	2.25	2.50	7800
1995-12-04	2.25	2.63	2.25	2.63	9400
1995-12-05	2.25	2.25	2.25	2.25	37200
1995-12-06	2.25	2.28	2.25	2.25	48000
1995-12-07	2.13	2.25	1.94	2.25	41600
1995-12-08	2.25	2.25	1.94	2.25	3200
1995-12-11	1.94	2.25	1.94	2.25	1000
1995-12-12	2.00	2.00	2.00	2.00	400
1995-12-14	2.00	2.00	2.00	2.00	8000
1995-12-15	2.00	2.25	2.00	2.25	6400
1995-12-18	2.00	2.13	1.88	2.00	16200
1995-12-19	1.88	1.88	1.88	1.88	9800
1995-12-20	2.00	2.00	1.75	1.88	11000
1995-12-21	1.75	1.75	1.75	1.75	1000
1995-12-22	1.75	1.88	1.75	1.88	4400
1995-12-26	2.00	2.00	1.75	1.75	28200
1995-12-27	1.75	1.75	1.75	1.75	4000
1995-12-28	2.00	2.00	1.75	1.75	32000
1995-12-29	1.75	2.00	1.75	1.75	18800
1996-01-02	1.81	1.94	1.81	1.94	21000
1996-01-03	1.75	2.00	1.75	1.75	14200
1996-01-04	1.81	2.13	1.81	1.81	24800
1996-01-05	1.88	1.94	1.88	1.88	3800
1996-01-10	1.81	1.88	1.81	1.88	7600
1996-01-11	1.81	2.00	1.81	1.88	24000
1996-01-16	1.75	1.88	1.75	1.75	22800
1996-01-17	1.88	1.88	1.88	1.88	1600
1996-01-18	1.63	1.63	1.63	1.63	800
1996-01-23	1.63	1.63	1.63	1.63	400
1996-01-24	1.88	1.88	1.88	1.88	400
1996-01-25	1.88	1.88	1.63	1.63	2200
1996-01-26	1.88	1.88	1.88	1.88	5600
1996-01-29	1.63	1.88	1.63	1.63	2000
1996-01-30	1.63	1.63	1.63	1.63	10000
1996-01-31	1.81	1.81	1.81	1.81	4000
1996-02-01	1.63	1.94	1.63	1.94	6400
1996-02-02	2.00	2.25	2.00	2.06	18800
1996-02-06	2.00	2.06	1.63	1.63	56000
1996-02-07	1.75	1.75	1.75	1.75	2000
1996-02-09	1.75	2.00	1.69	1.75	27600
1996-02-12	1.69	1.75	1.69	1.75	2400
1996-02-13	1.69	1.69	1.69	1.69	200
1996-02-15	1.69	1.69	1.69	1.69	5000
1996-02-22	2.00	2.00	2.00	2.00	1200
1996-02-23	1.69	1.69	1.69	1.69	2000
1996-02-26	2.00	2.00	1.69	2.00	30600
1996-02-27	1.69	2.00	1.69	1.81	3600
1996-02-28	1.69	1.94	1.69	1.69	15200
1996-02-29	1.75	1.94	1.69	1.69	39200
1996-03-01	1.88	1.88	1.75	1.75	18600
1996-03-04	1.88	1.88	1.69	1.69	8000
1996-03-05	1.88	1.88	1.69	1.69	8400
1996-03-06	1.88	1.88	1.69	1.75	36400
1996-03-07	1.88	1.88	1.81	1.88	7600
1996-03-08	1.69	1.81	1.63	1.81	121400
1996-03-11	1.88	1.88	1.84	1.88	1600
1996-03-12	1.88	1.88	1.84	1.84	400
1996-03-13	1.69	1.69	1.69	1.69	2000
1996-03-15	1.69	1.88	1.69	1.81	6800
1996-03-18	1.69	1.69	1.69	1.69	2200
1996-03-19	1.69	1.88	1.69	1.75	6400
1996-03-20	1.88	1.88	1.75	1.88	51400
1996-03-21	1.88	2.06	1.81	1.94	42200
1996-03-22	1.81	2.00	1.81	1.88	13200
1996-03-25	1.81	2.00	1.81	2.00	1400
1996-03-26	1.88	1.88	1.88	1.88	5600
1996-03-27	2.06	2.06	1.69	1.69	9600
1996-03-28	1.75	2.00	1.75	1.75	8400
1996-03-29	1.69	1.94	1.69	1.94	600
1996-04-02	1.75	1.75	1.75	1.75	800
1996-04-03	1.75	2.06	1.75	1.75	244600
1996-04-04	1.81	2.06	1.75	2.06	28800
1996-04-08	1.75	2.06	1.75	2.06	1000
1996-04-09	1.75	2.06	1.75	1.84	15000
1996-04-10	2.06	2.06	2.00	2.06	9200
1996-04-11	1.75	1.75	1.75	1.75	200
1996-04-12	1.75	1.75	1.75	1.75	1200
1996-04-15	1.75	2.06	1.75	1.81	14400
1996-04-16	2.06	2.06	1.75	1.75	600
1996-04-17	2.06	2.06	2.06	2.06	1400
1996-04-19	1.75	1.75	1.75	1.75	600
1996-04-22	1.75	2.06	1.75	2.06	4200
1996-04-23	1.75	1.81	1.75	1.81	1800
1996-04-24	2.06	2.06	2.06	2.06	600
1996-04-25	1.75	2.06	1.75	1.88	10600
1996-04-26	2.06	2.06	2.06	2.06	400
1996-04-29	1.88	1.88	1.88	1.88	200
1996-04-30	2.06	2.06	1.88	1.88	3000
1996-05-01	1.88	1.88	1.88	1.88	200
1996-05-02	2.06	2.06	2.06	2.06	1000
1996-05-03	1.88	1.88	1.88	1.88	1200
1996-05-06	2.06	2.06	2.06	2.06	1000
1996-05-08	2.06	2.06	1.88	1.88	10800
1996-05-09	1.88	2.00	1.75	2.00	7200
1996-05-10	2.00	2.00	2.00	2.00	800
1996-05-13	2.00	2.00	1.75	1.75	4200
1996-05-15	2.00	2.00	1.75	1.75	1800
1996-05-16	2.00	2.00	2.00	2.00	2000
1996-05-17	2.00	2.00	2.00	2.00	1200
1996-05-20	2.00	2.00	2.00	2.00	4400
1996-05-21	2.00	2.00	1.75	1.75	226400
1996-05-22	1.75	2.00	1.75	2.00	11200
1996-05-23	1.75	1.75	1.75	1.75	400
1996-05-28	2.00	2.00	1.75	1.75	1600
1996-05-29	1.66	1.94	1.66	1.94	894000
1996-05-30	2.00	2.00	2.00	2.00	1200
1996-05-31	1.75	1.75	1.75	1.75	16000
1996-06-03	2.00	2.00	1.94	1.94	4600
1996-06-04	2.00	2.00	1.75	2.00	3400
1996-06-05	2.00	2.00	2.00	2.00	2000
1996-06-07	1.75	1.81	1.75	1.81	400
1996-06-10	2.00	2.00	1.75	1.75	1400
1996-06-11	2.00	2.00	1.75	1.88	8400
1996-06-12	2.00	2.00	1.88	2.00	3200
1996-06-13	1.75	1.75	1.75	1.75	6200
1996-06-14	1.75	1.75	1.75	1.75	2400
1996-06-17	1.75	2.00	1.75	1.94	55000
1996-06-18	1.75	1.88	1.75	1.75	16800
1996-06-19	1.81	1.88	1.69	1.75	30400
1996-06-20	1.69	2.00	1.69	2.00	1800
1996-06-25	1.69	1.69	1.69	1.69	2000
1996-06-26	1.81	1.88	1.69	1.69	13400
1996-06-27	1.75	2.00	1.69	1.69	4200
1996-06-28	2.00	2.00	2.00	2.00	200
1996-07-01	2.00	2.00	1.69	1.69	8800
1996-07-02	2.00	2.00	1.81	1.81	4000
1996-07-10	1.69	1.88	1.69	1.75	61600
1996-07-11	1.75	1.81	1.50	1.81	64800
1996-07-12	1.81	1.81	1.81	1.81	1000
1996-07-15	1.63	1.81	1.63	1.63	6200
1996-07-16	1.63	1.88	1.63	1.63	9600
1996-07-18	1.63	1.69	1.50	1.50	28600
1996-07-19	1.50	1.63	1.38	1.44	20600
1996-07-22	1.63	1.63	1.44	1.44	10600
1996-07-23	1.53	1.69	1.53	1.69	4600
1996-07-24	1.75	1.75	1.44	1.63	16000
1996-07-25	1.44	1.50	1.44	1.44	24200
1996-07-26	1.63	1.63	1.63	1.63	1000
1996-07-29	1.63	1.63	1.63	1.63	2000
1996-08-01	1.38	1.38	1.38	1.38	800
1996-08-02	1.63	1.63	1.63	1.63	600
1996-08-05	1.38	1.38	1.38	1.38	400
1996-08-07	1.63	1.63	1.44	1.44	8600
1996-08-08	1.50	1.69	1.50	1.69	18600
1996-08-09	1.75	1.75	1.50	1.53	5000
1996-08-12	1.75	1.75	1.75	1.75	600
1996-08-13	1.50	1.52	1.44	1.50	181800
1996-08-14	1.44	1.44	1.44	1.44	200
1996-08-20	1.44	1.69	1.38	1.50	10800
1996-08-21	1.38	1.44	1.38	1.44	2000
1996-08-22	1.69	2.06	1.50	2.00	157800
1996-08-23	1.88	2.13	1.88	2.00	35000
1996-08-26	2.00	2.19	2.00	2.00	8200
1996-08-27	1.81	1.81	1.75	1.75	27600
1996-08-28	1.88	1.88	1.56	1.56	12000
1996-08-29	1.69	1.75	1.63	1.63	6200
1996-08-30	1.63	1.63	1.38	1.38	72600
1996-09-03	1.38	1.63	1.38	1.63	1800
1996-09-04	1.50	1.50	1.50	1.50	2000
1996-09-09	1.63	1.63	1.63	1.63	800
1996-09-10	1.44	1.50	1.44	1.50	1200
1996-09-13	1.44	1.50	1.44	1.50	26400
1996-09-16	1.62	1.62	1.62	1.62	2000
1996-09-17	1.63	1.63	1.50	1.50	14800
1996-09-18	1.50	1.50	1.44	1.50	97400
1996-09-19	1.50	1.50	1.50	1.50	1400
1996-09-20	1.44	1.44	1.44	1.44	7000
1996-09-23	1.50	1.50	1.41	1.45	14800
1996-09-25	1.41	1.50	1.41	1.41	17600
1996-09-26	1.41	1.45	1.41	1.45	15800
1996-09-30	1.41	1.45	1.41	1.45	800
1996-10-02	1.41	1.45	1.41	1.41	23200
1996-10-03	1.50	1.50	1.41	1.41	1000
1996-10-04	1.50	1.50	1.41	1.41	2600
1996-10-07	1.41	1.44	1.41	1.44	600
1996-10-09	1.50	1.50	1.45	1.45	7200
1996-10-10	1.50	1.50	1.41	1.50	11800
1996-10-14	1.50	1.50	1.50	1.50	800
1996-10-15	1.41	1.63	1.41	1.50	13000
1996-10-16	1.63	1.63	1.63	1.63	600
1996-10-17	1.44	1.44	1.44	1.44	200
1996-10-18	1.50	1.50	1.50	1.50	2400
1996-10-21	1.47	1.56	1.47	1.50	12800
1996-10-22	1.44	1.53	1.44	1.53	2200
1996-10-23	1.44	1.44	1.44	1.44	2000
1996-10-24	1.44	1.44	1.44	1.44	800
1996-10-28	1.56	1.56	1.47	1.47	34800
1996-10-29	1.53	1.53	1.47	1.50	1400
1996-10-30	1.47	1.50	1.47	1.47	2400
1996-10-31	1.59	1.59	1.59	1.59	10000
1996-11-01	1.47	1.59	1.47	1.56	5200
1996-11-04	1.44	1.50	1.44	1.50	1000
1996-11-06	1.56	1.56	1.56	1.56	200
1996-11-07	1.44	1.44	1.44	1.44	2000
1996-11-08	1.50	1.50	1.50	1.50	2400
1996-11-11	1.44	1.44	1.44	1.44	4000
1996-11-13	1.44	1.50	1.44	1.50	8200
1996-11-14	1.50	1.56	1.44	1.47	24800
1996-11-15	1.47	1.47	1.47	1.47	1800
1996-11-18	1.47	1.47	1.47	1.47	3600
1996-11-19	1.47	1.50	1.47	1.50	36000
1996-11-20	1.47	1.47	1.47	1.47	400
1996-11-25	1.44	1.56	1.44	1.56	4800
1996-11-26	1.44	1.44	1.44	1.44	11200
1996-11-27	1.44	1.47	1.44	1.44	21400
1996-12-02	1.50	1.50	1.50	1.50	2000
1996-12-03	1.44	1.50	1.44	1.50	6400
1996-12-04	1.44	1.47	1.38	1.38	14000
1996-12-05	1.38	1.44	1.38	1.44	5800
1996-12-06	1.38	1.38	1.38	1.38	1600
1996-12-09	1.44	1.44	1.38	1.38	16400
1996-12-10	1.44	1.44	1.38	1.38	3000
1996-12-11	1.38	1.38	1.38	1.38	2000
1996-12-12	1.38	1.38	1.38	1.38	1400
1996-12-13	1.38	1.38	1.38	1.38	3200
1996-12-16	1.38	1.38	1.38	1.38	20200
1996-12-17	1.38	1.38	1.19	1.19	64400
1996-12-18	1.19	1.38	1.19	1.25	4200
1996-12-19	1.19	1.31	1.19	1.19	7000
1996-12-20	1.19	1.31	1.19	1.31	13000
1996-12-23	1.19	1.31	1.19	1.25	153000
1996-12-24	1.19	1.25	1.13	1.13	32200
1996-12-26	1.13	1.25	1.13	1.13	5000
1996-12-27	1.13	1.13	1.06	1.07	16000
1996-12-30	1.06	1.06	1.00	1.06	32200
1996-12-31	1.00	1.13	1.00	1.00	13400
1997-01-02	1.00	1.00	1.00	1.00	1600
1997-01-03	1.19	1.19	1.19	1.19	6400
1997-01-06	1.06	1.19	1.06	1.13	16000
1997-01-07	1.06	1.06	1.06	1.06	2600
1997-01-08	1.19	1.19	1.19	1.19	13800
1997-01-10	1.25	1.25	1.25	1.25	200
1997-01-13	1.13	1.25	1.13	1.25	800
1997-01-14	1.13	1.13	1.13	1.13	200
1997-01-16	1.13	1.19	1.13	1.19	4000
1997-01-21	1.13	1.13	1.13	1.13	3200
1997-01-22	1.25	1.25	1.25	1.25	1600
1997-01-23	1.13	1.13	1.13	1.13	1000
1997-01-24	1.13	1.19	1.13	1.19	41000
1997-01-29	1.13	1.13	1.13	1.13	400
1997-01-30	1.13	1.13	1.13	1.13	400
1997-01-31	1.13	1.13	1.13	1.13	2000
1997-02-03	1.19	1.25	1.19	1.25	6400
1997-02-04	1.13	1.13	1.13	1.13	2000
1997-02-05	1.25	1.25	1.25	1.25	140000
1997-02-07	1.25	1.25	1.13	1.13	1000
1997-02-10	1.13	1.25	1.13	1.25	8000
1997-02-11	1.13	1.25	1.13	1.25	1000
1997-02-12	1.13	1.25	1.13	1.25	7000
1997-02-13	1.25	1.25	1.25	1.25	200
1997-02-19	1.25	1.25	1.25	1.25	200
1997-02-20	1.25	1.25	1.13	1.13	400
1997-02-25	1.13	1.13	1.13	1.13	2000
1997-02-26	1.13	1.19	1.13	1.13	17600
1997-02-27	1.19	1.19	1.19	1.19	2600
1997-02-28	1.13	1.19	1.13	1.19	3000
1997-03-03	1.13	1.13	1.13	1.13	1600
1997-03-04	1.19	1.25	1.19	1.25	4000
1997-03-05	1.25	1.25	1.25	1.25	400
1997-03-06	1.25	1.25	1.25	1.25	6000
1997-03-11	1.25	1.25	1.13	1.13	600
1997-03-12	1.13	1.25	1.13	1.25	2400
1997-03-17	1.13	1.25	1.13	1.25	5600
1997-03-19	1.13	1.19	1.13	1.19	8400
1997-03-20	1.25	1.25	1.13	1.13	2400
1997-03-21	1.25	1.25	1.13	1.22	7200
1997-03-24	1.13	1.13	1.13	1.13	2000
1997-03-25	1.13	1.13	1.13	1.13	400
1997-03-26	1.13	1.13	1.13	1.13	1600
1997-03-31	1.13	1.13	1.13	1.13	2000
1997-04-02	1.13	1.13	1.13	1.13	400
1997-04-03	1.13	1.13	1.13	1.13	800
1997-04-08	1.25	1.25	1.13	1.13	3000
1997-04-09	1.13	1.13	1.13	1.13	200
1997-04-10	1.19	1.19	1.19	1.19	20000
1997-04-11	1.13	1.13	1.13	1.13	1000
1997-04-14	1.13	1.13	1.13	1.13	8000
1997-04-15	1.13	1.19	1.13	1.19	19400
1997-04-16	1.19	1.25	1.19	1.25	21400
1997-04-17	1.13	1.19	1.13	1.19	2600
1997-04-21	1.13	1.13	1.13	1.13	1000
1997-04-22	1.25	1.25	1.25	1.25	600
1997-04-25	1.13	1.13	1.13	1.13	2200
1997-04-28	1.25	1.44	1.25	1.25	43400
1997-04-29	1.50	1.75	1.38	1.66	56600
1997-04-30	1.75	1.75	1.50	1.63	22200
1997-05-01	1.50	1.63	1.50	1.63	15200
1997-05-05	1.50	1.63	1.50	1.50	3000
1997-05-06	1.50	1.50	1.50	1.50	2000
1997-05-07	1.50	1.50	1.50	1.50	2800
1997-05-08	1.50	1.56	1.50	1.50	8200
1997-05-09	1.56	1.56	1.56	1.56	1800
1997-05-12	1.50	1.50	1.50	1.50	5600
1997-05-13	1.56	1.56	1.56	1.56	4000
1997-05-14	1.63	1.63	1.44	1.44	3400
1997-05-19	1.63	1.63	1.63	1.63	200
1997-05-20	1.44	1.44	1.44	1.44	2000
1997-05-21	1.63	1.63	1.63	1.63	2000
1997-05-22	1.44	1.63	1.44	1.50	3600
1997-05-23	1.44	1.50	1.44	1.50	10000
1997-05-27	1.44	1.44	1.44	1.44	200
1997-05-28	1.63	1.63	1.44	1.44	400
1997-06-05	1.44	1.44	1.44	1.44	600
1997-06-11	1.66	2.19	1.56	2.19	90400
1997-06-12	2.13	2.19	1.81	2.00	88800
1997-06-13	2.06	2.13	1.94	2.00	50000
1997-06-16	1.94	2.13	1.94	2.13	8000
1997-06-17	1.94	1.94	1.94	1.94	5000
1997-06-18	1.94	1.94	1.94	1.94	2200
1997-06-19	1.94	2.13	1.94	2.13	1800
1997-06-20	1.94	1.94	1.94	1.94	2000
1997-06-23	1.94	1.94	1.81	1.94	113800
1997-06-24	2.00	2.00	2.00	2.00	3000
1997-06-26	1.97	1.97	1.94	1.94	4000
1997-06-30	1.97	2.00	1.94	2.00	8200
1997-07-01	1.81	1.81	1.81	1.81	200
1997-07-02	2.00	2.00	1.94	2.00	29400
1997-07-03	2.13	2.13	2.00	2.00	800
1997-07-07	1.94	1.94	1.94	1.94	3000
1997-07-10	2.00	2.00	2.00	2.00	600
1997-07-11	2.00	2.00	2.00	2.00	400
1997-07-14	2.00	2.00	2.00	2.00	400
1997-07-15	2.00	2.09	2.00	2.09	14600
1997-07-16	2.01	2.19	2.01	2.19	79200
1997-07-17	2.19	2.25	2.13	2.19	31400
1997-07-18	2.19	2.19	2.00	2.19	12000
1997-07-21	2.00	2.25	2.00	2.19	62200
1997-07-22	2.06	2.50	2.06	2.44	57000
1997-07-23	2.50	2.56	2.38	2.38	17600
1997-07-24	2.38	2.50	2.38	2.50	5400
1997-07-25	2.44	2.50	2.38	2.44	21200
1997-07-28	2.50	2.50	2.38	2.44	30000
1997-07-29	2.47	2.53	2.47	2.53	12000
1997-07-30	2.56	2.56	2.38	2.50	10600
1997-07-31	2.38	2.56	2.38	2.48	6200
1997-08-01	2.38	2.50	2.38	2.38	7000
1997-08-04	2.38	2.50	2.38	2.50	2400
1997-08-05	2.50	2.50	2.50	2.50	400
1997-08-06	2.38	2.38	2.38	2.38	6200
1997-08-07	2.38	2.44	2.38	2.44	20800
1997-08-08	2.50	2.50	2.50	2.50	800
1997-08-11	2.56	2.59	2.47	2.50	53800
1997-08-12	2.47	2.50	2.47	2.50	8200
1997-08-13	2.55	2.55	2.55	2.55	2000
1997-08-14	2.41	2.88	2.41	2.75	159200
1997-08-15	2.69	2.88	2.63	2.75	25000
1997-08-18	2.75	2.75	2.63	2.75	4400
1997-08-19	2.69	2.69	2.69	2.69	1800
1997-08-20	2.75	2.75	2.63	2.75	15200
1997-08-25	2.63	2.75	2.63	2.75	3000
1997-08-26	2.63	2.63	2.63	2.63	400
1997-08-27	2.63	2.63	2.63	2.63	12000
1997-08-28	2.56	2.75	2.50	2.75	14400
1997-08-29	2.63	2.69	2.63	2.63	4600
1997-09-02	2.75	2.75	2.56	2.75	8800
1997-09-03	2.63	2.81	2.63	2.81	8200
1997-09-04	2.63	2.81	2.63	2.69	20200
1997-09-05	2.69	2.69	2.69	2.69	200
1997-09-08	2.69	2.69	2.69	2.69	400
1997-09-09	2.69	2.81	2.69	2.75	21800
1997-09-10	2.75	2.75	2.69	2.69	2600
1997-09-11	2.69	2.81	2.69	2.75	10200
1997-09-12	2.81	2.81	2.81	2.81	200
1997-09-15	2.69	2.69	2.69	2.69	4000
1997-09-16	2.56	2.75	2.56	2.75	16200
1997-09-17	3.00	3.69	3.00	3.50	231400
1997-09-18	3.75	4.19	3.69	4.00	388000
1997-09-19	3.97	3.97	3.50	3.56	97400
1997-09-22	3.69	3.75	3.50	3.63	70800
1997-09-23	3.75	3.75	3.34	3.69	58000
1997-09-24	3.50	3.69	3.44	3.56	19000
1997-09-25	3.56	3.56	3.47	3.56	12200
1997-09-26	3.50	3.56	3.38	3.56	15800
1997-09-29	3.56	3.56	3.50	3.50	18000
1997-09-30	3.50	3.50	3.44	3.44	9800
1997-10-01	3.44	3.44	3.13	3.19	45200
1997-10-02	3.19	3.25	3.00	3.06	29000
1997-10-03	3.19	3.38	3.13	3.25	26600
1997-10-06	3.31	3.38	3.13	3.38	7400
1997-10-07	3.38	3.50	3.25	3.25	8600
1997-10-08	3.38	3.38	3.25	3.38	7000
1997-10-09	3.19	3.19	3.19	3.19	1000
1997-10-10	3.06	3.19	3.06	3.06	11200
1997-10-13	3.06	3.19	3.06	3.19	1200
1997-10-14	3.06	3.38	3.06	3.31	24800
1997-10-15	3.50	3.50	3.25	3.25	36600
1997-10-16	3.19	3.31	3.19	3.31	9800
1997-10-17	3.19	3.31	3.06	3.19	8400
1997-10-20	3.06	3.31	3.06	3.31	5000
1997-10-21	3.06	3.38	3.06	3.38	5800
1997-10-22	3.38	3.38	3.19	3.19	1800
1997-10-23	3.19	3.25	3.19	3.25	2000
1997-10-24	3.25	3.25	3.25	3.25	2200
1997-10-27	3.13	3.31	3.00	3.00	7800
1997-10-28	3.00	3.19	2.63	3.19	51000
1997-10-29	3.25	3.69	3.25	3.50	66000
1997-10-30	3.25	3.44	3.25	3.44	5800
1997-10-31	3.25	3.44	3.06	3.25	24800
1997-11-03	3.38	3.38	3.06	3.06	17200
1997-11-04	3.13	3.13	3.13	3.13	3400
1997-11-06	3.19	3.31	3.13	3.31	15000
1997-11-07	3.22	3.22	3.22	3.22	1200
1997-11-11	3.06	3.06	3.06	3.06	9400
1997-11-13	3.06	3.09	3.06	3.06	35800
1997-11-14	3.00	3.00	2.81	2.94	24000
1997-11-17	2.69	2.94	2.69	2.69	1600
1997-11-18	2.63	2.88	2.63	2.88	5200
1997-11-19	2.88	2.88	2.88	2.88	1000
1997-11-20	2.69	3.00	2.69	3.00	2400
1997-11-21	2.69	2.88	2.69	2.88	2400
1997-11-24	2.72	2.81	2.72	2.81	4800
1997-11-25	2.69	2.75	2.50	2.69	24400
1997-11-26	2.50	2.63	2.50	2.63	32200
1997-11-28	2.56	2.63	2.56	2.63	8000
1997-12-01	2.56	2.81	2.56	2.81	20600
1997-12-02	2.56	2.56	2.56	2.56	200
1997-12-03	2.56	2.81	2.56	2.81	4200
1997-12-04	2.59	2.81	2.59	2.81	1800
1997-12-05	2.75	2.75	2.53	2.69	7400
1997-12-08	2.53	2.81	2.53	2.81	5800
1997-12-09	2.56	2.59	2.53	2.53	8400
1997-12-10	2.53	2.53	2.53	2.53	1800
1997-12-15	2.53	2.53	2.53	2.53	6000
1997-12-16	2.53	2.56	2.41	2.56	20600
1997-12-17	2.56	2.59	2.53	2.53	17800
1997-12-18	2.47	2.63	2.47	2.63	1800
1997-12-19	2.72	2.72	2.47	2.50	10800
1997-12-22	2.50	2.69	2.50	2.50	3000
1997-12-23	2.50	2.50	2.38	2.38	12400
1997-12-24	2.38	2.50	2.38	2.50	1200
1997-12-26	2.38	2.56	2.38	2.56	3200
1997-12-29	2.38	2.56	2.38	2.56	10000
1997-12-30	2.25	2.63	2.25	2.50	10200
1997-12-31	2.38	2.75	2.38	2.75	25800
1998-01-02	2.50	2.75	2.50	2.75	1400
1998-01-05	2.81	3.00	2.75	2.88	23400
1998-01-06	2.75	2.94	2.75	2.94	2400
1998-01-07	2.97	2.97	2.63	2.84	6800
1998-01-08	2.81	2.81	2.63	2.63	3600
1998-01-09	2.56	2.84	2.56	2.84	600
1998-01-12	2.56	2.84	2.56	2.84	4800
1998-01-14	2.84	2.84	2.84	2.84	2000
1998-01-15	2.84	2.84	2.84	2.84	3000
1998-01-16	2.94	3.00	2.56	3.00	11800
1998-01-20	2.80	3.00	2.80	2.81	10400
1998-01-21	2.75	3.00	2.59	3.00	10600
1998-01-22	2.69	2.94	2.69	2.94	2800
1998-01-23	3.00	3.00	3.00	3.00	4000
1998-01-26	3.00	3.00	3.00	3.00	3200
1998-01-27	3.00	3.00	3.00	3.00	2000
1998-01-28	2.81	3.03	2.81	3.03	3200
1998-01-29	2.81	3.25	2.81	3.25	26000
1998-01-30	3.06	3.75	3.06	3.75	17600
1998-02-02	3.88	3.88	3.50	3.75	40400
1998-02-03	3.50	3.63	3.31	3.63	9200
1998-02-04	3.63	3.63	3.38	3.50	5800
1998-02-05	3.25	3.50	3.25	3.50	2000
1998-02-06	3.50	3.50	3.31	3.50	1800
1998-02-09	3.38	3.50	3.31	3.50	3200
1998-02-10	3.50	3.50	3.50	3.50	1800
1998-02-11	3.38	3.44	3.19	3.44	10600
1998-02-12	3.25	3.25	3.25	3.25	2000
1998-02-13	3.25	3.44	3.25	3.44	3600
1998-02-17	3.25	3.44	3.25	3.44	1000
1998-02-18	3.25	3.25	3.25	3.25	200
1998-02-19	3.38	3.44	3.38	3.44	2400
1998-02-20	3.44	3.44	3.44	3.44	1000
1998-02-23	3.44	3.44	3.25	3.44	6000
1998-02-24	3.25	3.25	3.00	3.00	13200
1998-02-25	3.13	3.13	2.38	2.81	80800
1998-02-26	2.69	2.81	2.63	2.75	7200
1998-02-27	2.63	2.88	2.63	2.88	4000
1998-03-02	2.63	2.94	2.63	2.94	3800
1998-03-03	2.69	2.81	2.69	2.69	3400
1998-03-04	2.69	2.69	2.69	2.69	1800
1998-03-05	2.63	2.69	2.50	2.63	13800
1998-03-06	2.50	2.56	2.50	2.56	600
1998-03-09	2.56	2.56	2.50	2.50	2600
1998-03-10	2.50	2.63	2.50	2.63	6400
1998-03-11	2.63	2.63	2.56	2.63	4600
1998-03-12	2.50	2.75	2.50	2.75	4400
1998-03-13	2.75	2.75	2.69	2.75	4000
1998-03-16	2.63	2.88	2.50	2.88	10400
1998-03-17	2.69	2.75	2.69	2.75	2200
1998-03-18	2.75	2.75	2.75	2.75	800
1998-03-20	2.75	2.81	2.75	2.81	3200
1998-03-23	2.63	2.81	2.63	2.81	2800
1998-03-24	2.69	2.69	2.69	2.69	8200
1998-03-26	2.81	2.94	2.81	2.94	28200
1998-03-27	3.00	3.00	3.00	3.00	6000
1998-03-30	2.88	2.94	2.88	2.94	16400
1998-04-01	2.81	2.81	2.81	2.81	1000
1998-04-02	2.88	3.00	2.88	3.00	6200
1998-04-03	2.88	3.38	2.88	3.31	77000
1998-04-06	3.19	3.50	3.19	3.31	25400
1998-04-07	3.31	3.38	3.31	3.38	9000
1998-04-08	3.25	3.38	3.13	3.38	8000
1998-04-09	3.19	3.19	3.19	3.19	8000
1998-04-13	3.19	3.38	3.19	3.25	5800
1998-04-14	3.19	3.25	3.19	3.19	6400
1998-04-15	3.06	3.06	3.06	3.06	1400
1998-04-16	3.13	3.13	3.13	3.13	1200
1998-04-20	3.13	3.13	3.13	3.13	2400
1998-04-21	3.06	3.38	3.06	3.38	1000
1998-04-23	3.06	3.06	3.06	3.06	400
1998-04-27	2.69	3.00	2.69	3.00	5800
1998-04-30	3.00	3.38	3.00	3.38	16800
1998-05-01	3.44	3.44	3.13	3.13	6200
1998-05-05	3.25	3.25	3.19	3.25	3000
1998-05-06	3.06	3.25	3.06	3.25	5600
1998-05-07	3.25	3.25	3.25	3.25	15200
1998-05-08	3.19	3.25	3.19	3.25	4000
1998-05-11	2.94	2.94	2.94	2.94	400
1998-05-12	2.94	3.25	2.94	3.25	9400
1998-05-13	2.94	3.28	2.94	2.97	1600
1998-05-14	3.38	3.38	2.75	3.25	7600
1998-05-15	3.22	3.22	3.22	3.22	1000
1998-05-18	3.25	3.25	3.25	3.25	1000
1998-05-19	2.88	3.19	2.88	3.19	1200
1998-05-21	3.00	3.19	3.00	3.19	2400
1998-05-26	3.00	3.00	3.00	3.00	13000
1998-05-27	2.88	3.25	2.88	3.25	5800
1998-05-28	3.19	3.19	3.19	3.19	600
1998-05-29	3.25	3.25	3.25	3.25	400
1998-06-01	2.88	2.88	2.88	2.88	2400
1998-06-02	3.06	3.06	2.88	2.88	4400
1998-06-05	3.03	3.03	2.72	2.75	6000
1998-06-08	2.75	2.75	2.75	2.75	600
1998-06-09	2.94	2.94	2.94	2.94	200
1998-06-10	3.06	3.06	3.00	3.00	3000
1998-06-11	3.00	3.00	2.75	2.75	1200
1998-06-12	2.75	3.25	2.75	3.25	12200
1998-06-15	3.19	3.19	3.00	3.00	3400
1998-06-16	2.75	3.19	2.75	3.19	1000
1998-06-17	3.19	3.22	3.19	3.22	600
1998-06-18	3.25	3.25	2.75	2.75	800
1998-06-19	3.19	3.19	3.19	3.19	600
1998-06-22	3.25	3.25	3.25	3.25	2000
1998-06-23	2.75	3.25	2.75	3.25	800
1998-06-24	2.75	3.25	2.75	3.25	1200
1998-06-25	2.75	3.25	2.75	3.25	1200
1998-06-26	3.25	3.25	3.00	3.25	1400
1998-06-29	3.22	3.22	3.22	3.22	800
1998-06-30	3.19	3.25	3.00	3.19	5800
1998-07-02	2.75	3.25	2.75	3.25	5000
1998-07-06	2.75	3.19	2.75	3.00	4200
1998-07-07	2.88	3.13	2.88	3.13	8800
1998-07-09	3.00	3.19	2.81	2.81	4800
1998-07-13	3.00	3.00	2.81	2.94	9200
1998-07-15	3.00	3.00	3.00	3.00	2000
1998-07-16	3.19	3.19	3.19	3.19	400
1998-07-17	3.00	3.13	3.00	3.13	4600
1998-07-21	2.94	3.19	2.94	3.19	1200
1998-07-23	3.19	3.19	2.94	2.94	2200
1998-07-24	2.94	2.94	2.94	2.94	1200
1998-07-27	2.94	2.94	2.94	2.94	1000
1998-07-28	2.88	2.88	2.88	2.88	600
1998-07-29	3.13	3.13	3.13	3.13	7000
1998-07-30	3.13	3.13	3.13	3.13	2000
1998-07-31	3.13	3.19	3.13	3.13	7400
1998-08-03	2.88	2.88	2.88	2.88	2800
1998-08-06	2.88	2.88	2.75	2.75	9600
1998-08-07	2.75	3.00	2.75	3.00	2600
1998-08-11	2.75	2.94	2.69	2.69	2000
1998-08-12	2.94	3.06	2.94	3.06	3000
1998-08-13	2.75	3.13	2.75	3.13	4600
1998-08-14	2.81	3.06	2.81	3.06	3200
1998-08-17	3.13	3.13	2.81	3.13	2800
1998-08-18	3.00	3.13	3.00	3.03	6200
1998-08-19	2.81	3.09	2.81	3.09	4800
1998-08-21	2.75	3.00	2.75	3.00	13400
1998-08-26	2.88	2.88	2.88	2.88	400
1998-08-27	3.00	3.00	2.91	3.00	17400
1998-08-31	2.88	3.06	2.88	3.00	31400
1998-09-01	2.88	2.88	2.88	2.88	21800
1998-09-02	2.94	2.94	2.94	2.94	200
1998-09-03	2.81	2.94	2.81	2.94	1200
1998-09-04	2.81	2.94	2.75	2.81	26000
1998-09-08	2.94	2.94	2.94	2.94	4800
1998-09-09	2.81	2.94	2.81	2.94	1600
1998-09-10	2.81	2.81	2.81	2.81	800
1998-09-11	2.81	2.81	2.81	2.81	4000
1998-09-14	2.88	2.88	2.88	2.88	8000
1998-09-15	2.94	2.94	2.94	2.94	2000
1998-09-16	2.94	3.00	2.94	2.94	14000
1998-09-17	2.75	2.97	2.75	2.97	8000
1998-09-18	2.75	3.00	2.75	3.00	21200
1998-09-21	2.97	3.06	2.97	3.06	23200
1998-09-24	2.91	3.00	2.91	2.97	6600
1998-09-25	2.91	3.00	2.88	2.94	12600
1998-09-28	2.88	2.91	2.81	2.91	6800
1998-09-29	2.81	2.94	2.81	2.94	6000
1998-09-30	2.81	2.81	2.81	2.81	2000
1998-10-01	2.88	2.88	2.88	2.88	1400
1998-10-02	2.88	2.88	2.88	2.88	800
1998-10-05	2.81	2.94	2.81	2.94	3000
1998-10-06	2.94	2.97	2.91	2.97	12800
1998-10-07	2.81	2.94	2.63	2.63	36800
1998-10-08	2.63	2.63	2.63	2.63	1600
1998-10-09	2.81	2.88	2.75	2.88	3200
1998-10-12	2.63	2.81	2.63	2.81	3400
1998-10-14	2.81	2.81	2.81	2.81	800
1998-10-16	2.84	2.94	2.84	2.94	400
1998-10-19	2.88	2.91	2.88	2.91	5000
1998-10-20	2.91	2.91	2.91	2.91	200
1998-10-21	2.88	2.88	2.88	2.88	4000
1998-10-22	2.91	2.91	2.91	2.91	2200
1998-10-23	2.94	2.97	2.63	2.69	27600
1998-10-26	2.69	2.91	2.69	2.69	2000
1998-10-27	2.88	2.88	2.88	2.88	1600
1998-10-28	2.88	2.91	2.88	2.91	2000
1998-10-29	2.94	2.94	2.94	2.94	1000
1998-10-30	2.94	2.94	2.94	2.94	1000
1998-11-02	2.88	2.97	2.69	2.97	27400
1998-11-05	2.69	3.00	2.69	3.00	1600
1998-11-06	2.97	2.97	2.97	2.97	2200
1998-11-09	2.81	2.81	2.81	2.81	2400
1998-11-13	2.81	2.81	2.81	2.81	6400
1998-11-16	2.75	2.81	2.72	2.81	13000
1998-11-17	2.69	2.84	2.69	2.84	4200
1998-11-18	2.88	2.88	2.88	2.88	600
1998-11-19	2.94	2.94	2.75	2.75	5200
1998-11-20	2.75	2.94	2.75	2.94	1200
1998-11-23	2.97	2.97	2.66	2.88	10600
1998-11-24	2.84	2.88	2.66	2.88	5000
1998-11-25	2.66	2.84	2.50	2.81	31600
1998-11-30	2.75	2.75	2.75	2.75	600
1998-12-02	2.72	2.75	2.72	2.75	8000
1998-12-03	2.81	2.84	2.75	2.84	6600
1998-12-04	2.81	2.84	2.63	2.81	3800
1998-12-07	2.69	2.88	2.69	2.84	1400
1998-12-08	2.69	2.97	2.69	2.88	8400
1998-12-09	2.75	2.75	2.69	2.69	13000
1998-12-14	2.66	2.69	2.63	2.69	1000
1998-12-15	2.69	2.69	2.63	2.69	15800
1998-12-16	2.50	2.75	2.44	2.75	5200
1998-12-17	2.44	2.78	2.44	2.78	3800
1998-12-18	2.81	2.81	2.81	2.81	1000
1998-12-21	2.81	2.81	2.75	2.75	600
1998-12-22	2.78	2.78	2.38	2.53	8200
1998-12-23	2.53	2.63	2.50	2.63	47600
1998-12-24	2.44	2.63	2.44	2.63	1200
1998-12-28	2.38	2.69	2.38	2.38	7600
1998-12-29	2.44	2.44	2.44	2.44	4400
1998-12-30	2.44	2.75	2.44	2.63	1600
1998-12-31	2.50	2.69	2.50	2.63	40000
1999-01-04	2.69	2.72	2.69	2.72	14600
1999-01-06	2.63	2.72	2.63	2.72	3400
1999-01-07	2.78	2.78	2.78	2.78	600
1999-01-08	2.63	2.81	2.63	2.81	9600
1999-01-11	2.81	2.81	2.75	2.75	20000
1999-01-12	2.91	3.50	2.91	3.47	83800
1999-01-13	3.41	3.41	2.97	3.38	21800
1999-01-14	3.03	3.31	3.00	3.31	3000
1999-01-15	3.00	3.00	2.94	3.00	5600
1999-01-19	2.94	2.94	2.91	2.91	2000
1999-01-20	3.00	3.13	2.94	3.13	5600
1999-01-22	2.94	2.94	2.94	2.94	400
1999-01-25	2.94	2.94	2.94	2.94	200
1999-01-26	2.94	3.13	2.94	2.94	5400
1999-01-27	3.00	3.13	3.00	3.13	12800
1999-01-28	3.19	3.75	3.19	3.75	69400
1999-01-29	3.50	3.72	3.25	3.63	17400
1999-02-01	3.25	3.63	3.25	3.63	1600
1999-02-02	3.50	3.50	3.38	3.47	5000
1999-02-04	3.44	3.50	3.25	3.25	10600
1999-02-09	3.25	3.25	3.25	3.25	800
1999-02-11	3.25	3.50	3.25	3.38	7400
1999-02-12	3.44	3.50	3.44	3.50	24600
1999-02-16	3.38	3.50	3.25	3.50	11000
1999-02-18	3.41	3.50	3.41	3.50	3000
1999-02-19	3.53	3.53	3.38	3.50	28400
1999-02-22	3.50	3.84	3.50	3.84	19200
1999-02-23	3.72	3.88	3.69	3.88	9000
1999-02-24	3.78	3.84	3.69	3.84	6000
1999-02-25	3.81	3.81	3.50	3.63	50800
1999-02-26	3.41	3.75	3.38	3.75	17800
1999-03-01	3.88	3.88	2.94	3.13	27000
1999-03-02	3.31	3.31	3.13	3.13	3200
1999-03-03	3.50	3.56	3.31	3.56	1600
1999-03-04	3.56	3.88	3.56	3.84	14600
1999-03-05	3.94	3.94	3.41	3.94	17000
1999-03-08	3.94	3.94	3.94	3.94	2400
1999-03-09	3.94	3.94	3.94	3.94	2800
1999-03-10	3.88	3.88	3.88	3.88	2400
1999-03-11	3.94	3.94	3.50	3.94	4800
1999-03-12	3.69	3.88	3.69	3.88	11200
1999-03-15	3.69	3.84	3.69	3.84	1000
1999-03-16	3.69	3.88	3.69	3.88	3600
1999-03-17	3.88	3.88	3.69	3.69	600
1999-03-18	3.69	3.88	3.69	3.78	2200
1999-03-19	3.69	3.84	3.69	3.84	3200
1999-03-22	3.84	3.84	3.84	3.84	1000
1999-03-23	3.84	3.84	3.84	3.84	600
1999-03-24	3.75	3.75	3.69	3.69	6600
1999-03-25	3.84	3.84	3.13	3.13	19200
1999-03-26	2.75	4.16	2.63	3.78	46600
1999-03-29	3.75	3.75	3.53	3.75	31000
1999-03-30	3.94	3.94	3.53	3.88	5800
1999-03-31	3.91	4.00	3.00	3.47	103800
1999-04-01	3.13	3.50	3.13	3.13	1200
1999-04-05	3.25	3.47	2.97	3.13	84600
1999-04-06	3.25	3.25	3.25	3.25	200
1999-04-08	3.25	3.25	3.25	3.25	4400
1999-04-09	3.31	3.38	3.31	3.38	1000
1999-04-12	3.34	3.34	3.34	3.34	200
1999-04-14	3.31	3.31	3.03	3.03	18400
1999-04-15	3.06	3.16	2.67	3.13	64200
1999-04-16	3.13	3.13	2.84	2.92	29800
1999-04-19	2.88	3.13	2.88	3.13	4800
1999-04-20	3.13	3.13	3.09	3.09	2200
1999-04-21	3.13	3.13	3.13	3.13	1000
1999-04-22	3.06	3.06	3.00	3.00	7200
1999-04-28	3.06	3.06	3.06	3.06	200
1999-04-29	3.09	3.09	3.00	3.00	400
1999-04-30	3.09	3.09	3.06	3.06	3200
1999-05-03	3.00	3.06	2.89	3.06	11800
1999-05-04	3.06	3.13	3.00	3.13	6200
1999-05-05	3.13	3.13	3.11	3.11	1800
1999-05-06	3.11	3.11	3.11	3.11	600
1999-05-07	3.11	3.11	3.11	3.11	200
1999-05-10	3.13	3.16	3.13	3.16	6000
1999-05-11	3.13	3.13	3.11	3.11	4600
1999-05-12	3.13	3.13	3.13	3.13	800
1999-05-13	3.13	3.13	3.08	3.13	10600
1999-05-18	3.08	3.08	3.08	3.08	200
1999-05-20	3.13	3.13	3.13	3.13	400
1999-05-21	3.13	3.13	3.13	3.13	1000
1999-05-25	3.13	3.13	3.00	3.00	3800
1999-05-27	3.00	3.00	3.00	3.00	400
1999-05-28	3.00	3.00	2.94	2.94	4000
1999-06-04	2.94	2.97	2.94	2.97	6800
1999-06-07	2.88	2.94	2.75	2.75	25000
1999-06-08	2.81	2.81	2.69	2.69	2800
1999-06-09	2.81	2.81	2.75	2.75	2400
1999-06-10	2.78	2.78	2.78	2.78	2600
1999-06-11	2.78	2.78	2.78	2.78	1800
1999-06-15	2.72	2.72	2.72	2.72	6800
1999-06-16	2.72	2.72	2.72	2.72	1600
1999-06-17	2.75	2.75	2.72	2.72	2400
1999-06-18	2.72	2.72	2.72	2.72	200
1999-06-21	2.81	2.81	2.69	2.69	16000
1999-06-22	2.75	2.78	2.69	2.78	37000
1999-06-23	2.78	2.78	2.75	2.75	11200
1999-06-24	2.81	2.91	2.75	2.91	26000
1999-06-25	2.94	2.94	2.84	2.94	40000
1999-06-28	2.88	2.97	2.81	2.97	45400
1999-06-29	2.97	3.00	2.91	3.00	39000
1999-06-30	3.03	3.19	3.03	3.19	8000
1999-07-01	3.06	3.19	3.06	3.19	15800
1999-07-02	3.03	3.19	3.03	3.19	7000
1999-07-06	3.25	3.25	3.25	3.25	800
1999-07-07	3.25	3.25	3.00	3.00	400
1999-07-09	3.25	3.25	3.25	3.25	800
1999-07-12	3.25	3.25	3.25	3.25	2000
1999-07-14	3.50	3.75	3.38	3.50	5800
1999-07-15	3.63	3.81	3.63	3.69	10600
1999-07-16	3.50	3.75	3.44	3.75	18000
1999-07-19	3.56	3.81	3.50	3.81	12400
1999-07-20	3.63	3.63	3.63	3.63	3600
1999-07-21	3.50	3.63	3.44	3.63	6400
1999-07-22	3.52	3.52	3.38	3.50	19000
1999-07-23	3.50	3.75	3.50	3.75	6800
1999-07-26	3.75	3.75	3.38	3.69	6200
1999-07-27	3.75	3.88	3.72	3.72	14600
1999-07-28	3.78	3.78	3.78	3.78	1200
1999-07-29	3.41	3.69	3.38	3.38	5400
1999-07-30	3.78	3.78	3.78	3.78	6000
1999-08-02	3.75	3.75	3.75	3.75	200
1999-08-03	3.63	3.63	3.56	3.56	5600
1999-08-04	3.75	3.75	3.75	3.75	600
1999-08-05	3.56	3.56	3.56	3.56	3200
1999-08-06	3.56	3.56	3.38	3.38	9000
1999-08-09	3.44	3.44	3.44	3.44	600
1999-08-10	3.69	3.69	3.47	3.69	3600
1999-08-13	3.66	3.66	3.66	3.66	4000
1999-08-17	3.66	3.69	3.56	3.69	12800
1999-08-18	3.63	3.63	3.44	3.44	15600
1999-08-19	3.75	3.75	3.72	3.72	6200
1999-08-20	3.72	3.72	3.72	3.72	2000
1999-08-23	3.53	3.53	3.53	3.53	2000
1999-08-26	3.53	3.53	3.53	3.53	10000
1999-08-27	3.53	3.53	3.47	3.47	18200
1999-08-30	3.69	3.69	3.50	3.50	6600
1999-09-01	3.50	3.50	3.50	3.50	8800
1999-09-03	3.47	3.47	3.47	3.47	200
1999-09-09	3.72	3.72	3.53	3.53	1200
1999-09-14	3.53	3.53	3.47	3.47	14600
1999-09-15	3.50	3.69	3.50	3.69	2400
1999-09-16	3.69	3.69	3.69	3.69	3000
1999-09-20	3.50	3.50	3.50	3.50	800
1999-09-21	3.50	3.63	3.44	3.63	17800
1999-09-22	3.69	3.69	3.69	3.69	800
1999-09-23	3.63	3.63	3.53	3.53	21600
1999-09-24	3.53	3.56	3.50	3.56	9000
1999-09-27	3.69	3.75	3.50	3.75	17600
1999-09-28	3.72	3.75	3.72	3.75	15800
1999-09-29	3.56	3.56	3.56	3.56	34000
1999-09-30	3.56	3.69	2.75	3.25	97600
1999-10-01	3.44	3.63	3.44	3.63	10200
1999-10-04	3.63	3.63	3.25	3.31	21800
1999-10-05	3.31	3.38	3.19	3.38	12000
1999-10-06	3.31	3.38	2.88	3.38	44400
1999-10-07	3.25	3.25	3.25	3.25	2000
1999-10-08	3.19	3.19	3.19	3.19	200
1999-10-13	3.38	3.38	3.25	3.25	8800
1999-10-14	3.25	3.25	3.25	3.25	1600
1999-10-21	3.25	3.38	3.19	3.31	10200
1999-10-22	3.38	3.38	3.31	3.31	5600
1999-10-25	3.25	3.31	3.25	3.31	4200
1999-10-26	3.25	3.25	3.25	3.25	200
1999-10-29	3.25	3.31	3.25	3.31	2800
1999-11-01	3.25	3.25	3.19	3.25	10800
1999-11-02	3.25	3.25	3.25	3.25	1000
1999-11-04	3.19	3.19	3.19	3.19	1200
1999-11-05	3.19	3.19	3.19	3.19	400
1999-11-09	3.19	3.19	3.19	3.19	3000
1999-11-10	3.25	3.25	3.25	3.25	2000
1999-11-11	3.13	3.13	2.94	3.13	6600
1999-11-15	2.94	3.13	2.94	3.13	800
1999-11-16	2.94	3.00	2.94	2.94	16200
1999-11-17	3.13	3.13	3.00	3.00	3800
1999-11-19	3.00	3.00	3.00	3.00	2000
1999-11-22	3.00	3.00	3.00	3.00	200
1999-11-23	2.75	2.91	2.69	2.91	13800
1999-11-24	2.91	2.91	2.88	2.88	11200
1999-11-30	2.81	2.97	2.81	2.97	2400
1999-12-01	3.00	3.08	3.00	3.08	1600
1999-12-02	3.09	3.13	3.00	3.13	3600
1999-12-03	3.00	3.00	3.00	3.00	600
1999-12-06	3.00	3.00	2.81	2.81	600
1999-12-07	2.69	2.88	2.69	2.88	1400
1999-12-08	3.06	3.06	2.88	2.88	5200
1999-12-09	2.88	2.88	2.88	2.88	1200
1999-12-10	2.88	2.88	2.88	2.88	200
1999-12-13	2.50	2.75	2.50	2.75	1600
1999-12-17	2.81	2.81	2.81	2.81	400
1999-12-20	3.00	3.00	3.00	3.00	400
1999-12-23	2.81	3.00	2.81	2.88	4000
1999-12-27	2.81	3.06	2.81	2.88	2800
1999-12-28	2.92	2.92	2.84	2.84	5800
1999-12-29	2.84	2.97	2.81	2.97	18800
1999-12-30	2.75	2.94	2.75	2.94	6200
1999-12-31	2.69	2.69	2.63	2.63	6000
2000-01-07	2.94	2.94	2.94	2.94	800
2000-01-10	2.75	2.94	2.75	2.94	12000
2000-01-11	2.75	2.94	2.75	2.94	5600
2000-01-12	2.75	2.94	2.75	2.94	1200
2000-01-13	2.75	2.97	2.75	2.97	2800
2000-01-14	2.75	2.91	2.75	2.91	7000
2000-01-18	2.75	2.75	2.75	2.75	1000
2000-01-19	2.75	2.75	2.75	2.75	1600
2000-01-20	2.78	2.78	2.78	2.78	2000
2000-01-21	2.78	2.84	2.78	2.84	6800
2000-01-25	2.78	2.78	2.78	2.78	400
2000-01-27	2.78	2.81	2.78	2.81	4000
2000-01-28	2.81	2.81	2.81	2.81	1000
2000-01-31	2.78	2.78	2.75	2.75	25600
2000-02-01	2.69	2.81	2.69	2.81	4800
2000-02-03	2.78	2.84	2.78	2.84	5400
2000-02-08	2.78	2.78	2.78	2.78	1000
2000-02-09	2.72	2.72	2.63	2.63	21200
2000-02-10	2.00	2.63	2.00	2.50	26400
2000-02-11	2.44	2.44	2.44	2.44	1600
2000-02-14	2.50	2.63	2.50	2.63	7800
2000-02-15	2.50	2.50	2.50	2.50	1000
2000-02-16	2.50	2.50	2.50	2.50	7000
2000-02-17	2.50	2.50	2.13	2.44	11400
2000-02-18	2.44	2.44	2.38	2.38	2800
2000-02-22	2.13	2.25	2.13	2.25	11000
2000-02-23	2.44	2.63	2.44	2.63	12800
2000-02-24	2.50	2.50	2.50	2.50	5000
2000-02-25	2.50	2.50	2.50	2.50	4000
2000-02-28	2.50	2.50	2.50	2.50	800
2000-02-29	2.50	2.50	2.41	2.41	1200
2000-03-01	2.50	2.50	2.44	2.44	2400
2000-03-02	2.39	2.41	2.39	2.41	6000
2000-03-06	2.47	2.75	2.47	2.75	18800
2000-03-07	2.69	2.69	2.69	2.69	4000
2000-03-08	2.56	2.94	2.50	2.94	17000
2000-03-09	2.44	2.44	2.06	2.41	32600
2000-03-10	2.44	2.44	2.41	2.44	5400
2000-03-13	2.44	2.44	2.31	2.44	8000
2000-03-14	2.44	2.56	2.44	2.56	9800
2000-03-16	2.63	2.63	2.63	2.63	800
2000-03-17	2.63	2.63	2.63	2.63	3200
2000-03-21	2.38	2.72	2.38	2.72	1000
2000-03-22	2.72	2.72	2.72	2.72	4000
2000-03-28	2.50	2.72	2.31	2.50	60800
2000-03-29	2.38	2.75	2.25	2.75	23000
2000-03-30	2.63	2.88	2.25	2.63	30000
2000-03-31	2.63	2.63	1.75	1.75	170600
2000-04-03	1.94	2.20	1.94	2.20	50400
2000-04-04	2.23	2.50	2.13	2.50	61200
2000-04-05	2.50	2.50	2.44	2.50	4800
2000-04-06	2.50	2.50	2.00	2.50	21800
2000-04-07	2.25	2.38	2.25	2.38	3600
2000-04-10	2.50	2.50	2.25	2.38	30200
2000-04-11	2.38	2.38	2.38	2.38	8800
2000-04-13	2.25	2.38	2.13	2.38	9400
2000-04-14	2.00	2.38	2.00	2.34	10200
2000-04-17	2.25	2.31	2.25	2.31	4400
2000-04-18	2.31	2.50	2.31	2.50	5800
2000-04-19	2.50	2.56	2.50	2.56	1800
2000-04-20	2.63	2.63	2.31	2.63	2400
2000-04-24	2.59	2.59	2.59	2.59	400
2000-04-25	2.56	2.63	2.50	2.59	4000
2000-04-26	2.56	2.56	2.56	2.56	400
2000-04-27	2.56	2.56	2.28	2.56	1600
2000-04-28	2.50	2.56	2.50	2.50	3400
2000-05-01	2.56	2.56	2.56	2.56	600
2000-05-03	2.34	2.50	2.34	2.50	1400
2000-05-04	2.31	2.31	2.31	2.31	800
2000-05-08	2.34	2.34	2.34	2.34	400
2000-05-11	2.34	2.38	1.97	2.38	8200
2000-05-12	2.34	2.50	2.34	2.50	1600
2000-05-15	2.25	2.47	2.19	2.44	6600
2000-05-16	2.44	2.50	2.22	2.50	2600
2000-05-17	2.50	2.50	2.50	2.50	400
2000-05-19	2.38	2.50	2.38	2.50	1800
2000-05-22	2.13	2.50	2.13	2.50	3800
2000-05-23	2.47	2.50	2.09	2.50	2000
2000-05-24	2.09	2.09	2.09	2.09	15000
2000-05-25	2.34	2.47	2.34	2.47	400
2000-05-26	2.47	2.50	2.47	2.50	1400
2000-05-30	2.53	2.53	2.25	2.50	6000
2000-05-31	2.53	2.53	2.53	2.53	400
2000-06-01	2.50	2.53	2.25	2.53	3000
2000-06-02	2.53	2.63	2.28	2.63	4000
2000-06-05	2.63	2.88	2.50	2.66	4200
2000-06-06	2.63	2.63	2.63	2.63	2000
2000-06-07	2.63	2.63	2.63	2.63	200
2000-06-08	2.63	2.63	2.63	2.63	2000
2000-06-09	2.50	2.63	2.50	2.63	800
2000-06-12	2.50	2.50	2.47	2.50	29000
2000-06-19	2.28	2.41	2.28	2.41	3200
2000-06-22	2.50	2.75	2.50	2.75	9600
2000-06-23	2.75	2.75	2.75	2.75	1800
2000-06-26	2.41	2.75	2.28	2.75	2800
2000-06-27	2.81	2.88	2.28	2.63	16600
2000-06-28	2.78	2.91	2.31	2.91	23800
2000-06-29	2.94	2.94	2.28	2.88	19400
2000-06-30	2.88	2.88	2.88	2.88	2000
2000-07-03	2.75	2.88	2.75	2.88	1000
2000-07-05	2.88	2.88	2.63	2.63	3400
2000-07-06	2.41	2.88	2.41	2.88	3400
2000-07-07	2.84	2.88	2.41	2.88	13800
2000-07-10	2.88	2.88	2.38	2.88	3000
2000-07-11	2.59	2.63	2.59	2.63	1000
2000-07-12	2.63	2.63	2.63	2.63	800
2000-07-13	2.63	2.63	2.34	2.63	3600
2000-07-14	2.34	2.63	2.34	2.63	1200
2000-07-18	2.31	2.31	2.31	2.31	800
2000-07-19	2.38	2.38	2.38	2.38	8000
2000-07-20	2.59	2.63	2.59	2.63	1600
2000-07-21	2.63	2.63	2.63	2.63	2400
2000-07-26	2.63	2.63	2.63	2.63	2000
2000-07-27	2.63	2.63	2.63	2.63	2000
2000-07-28	2.63	2.63	2.63	2.63	2000
2000-07-31	2.63	2.88	2.63	2.88	12400
2000-08-01	2.63	2.75	2.63	2.75	7000
2000-08-02	2.63	2.63	2.63	2.63	1200
2000-08-03	2.59	2.63	2.53	2.53	2400
2000-08-07	2.53	2.75	2.25	2.63	7600
2000-08-08	2.63	2.75	2.50	2.69	6400
2000-08-09	2.69	2.75	2.69	2.75	2000
2000-08-10	2.75	2.75	2.75	2.75	2000
2000-08-11	2.75	2.88	2.31	2.75	12800
2000-08-14	2.75	2.75	2.31	2.75	2000
2000-08-15	2.75	2.75	2.75	2.75	2000
2000-08-16	2.50	2.75	2.50	2.75	3600
2000-08-17	2.56	2.75	2.56	2.75	6000
2000-08-18	2.75	2.75	2.50	2.75	3000
2000-08-21	2.75	2.75	2.75	2.75	400
2000-08-22	2.75	2.75	2.75	2.75	2000
2000-08-23	2.75	2.88	2.75	2.81	12000
2000-08-24	2.81	2.81	2.63	2.81	5800
2000-08-25	2.81	2.81	2.81	2.81	400
2000-08-28	2.81	2.81	2.81	2.81	4000
2000-08-29	2.81	2.81	2.81	2.81	7600
2000-08-30	2.81	2.81	2.81	2.81	4000
2000-08-31	2.75	2.81	2.69	2.81	16000
2000-09-01	2.81	2.81	2.81	2.81	400
2000-09-05	2.84	2.91	2.53	2.88	19800
2000-09-06	2.88	3.03	2.61	2.91	5800
2000-09-07	2.91	2.91	2.88	2.88	5600
2000-09-08	2.88	2.94	2.88	2.94	2000
2000-09-11	2.66	3.00	2.66	3.00	13000
2000-09-12	2.94	2.94	2.75	2.75	10400
2000-09-13	2.56	2.94	2.38	2.91	25200
2000-09-14	2.91	2.94	2.53	2.94	4400
2000-09-15	2.94	2.94	2.94	2.94	400
2000-09-18	2.94	2.94	2.94	2.94	600
2000-09-19	2.94	2.94	2.56	2.94	3800
2000-09-20	2.94	2.97	2.94	2.97	4000
2000-09-21	2.91	2.91	2.77	2.91	11000
2000-09-22	2.91	2.91	2.63	2.91	4600
2000-09-25	2.91	2.91	2.91	2.91	600
2000-09-26	2.63	2.91	2.59	2.91	3200
2000-09-27	2.91	2.91	2.91	2.91	200
2000-09-28	2.63	2.94	2.63	2.91	9400
2000-09-29	2.91	2.91	2.91	2.91	7800
2000-10-02	2.63	2.88	2.63	2.88	11400
2000-10-03	2.91	2.91	2.91	2.91	2000
2000-10-04	2.88	2.88	2.88	2.88	4000
2000-10-06	2.59	2.59	2.59	2.59	800
2000-10-11	2.63	2.88	2.59	2.88	6400
2000-10-12	2.94	2.94	2.53	2.94	9400
2000-10-13	2.91	2.91	2.91	2.91	1600
2000-10-16	2.88	2.88	2.88	2.88	3800
2000-10-17	2.88	2.97	2.63	2.88	8200
2000-10-18	2.41	2.88	2.16	2.75	21800
2000-10-19	2.75	2.75	2.75	2.75	2000
2000-10-20	2.75	2.75	2.50	2.75	9000
2000-10-23	2.75	2.75	2.75	2.75	2000
2000-10-24	2.75	2.75	2.50	2.75	8800
2000-10-25	2.75	2.81	2.75	2.81	8000
2000-10-26	2.81	2.88	2.53	2.88	5400
2000-10-27	2.88	2.88	2.88	2.88	3600
2000-10-30	2.81	2.81	2.81	2.81	4800
2000-10-31	2.75	2.81	2.63	2.78	10000
2000-11-01	2.63	2.63	2.63	2.63	17200
2000-11-02	2.75	2.75	2.75	2.75	4000
2000-11-03	2.75	2.81	2.75	2.81	4800
2000-11-06	2.75	2.75	2.75	2.75	2000
2000-11-07	2.81	2.81	2.81	2.81	6400
2000-11-08	2.81	2.81	2.81	2.81	4000
2000-11-09	2.81	2.81	2.81	2.81	2000
2000-11-13	2.75	2.75	2.75	2.75	2000
2000-11-14	2.81	2.81	2.81	2.81	200
2000-11-15	2.88	2.88	2.56	2.81	15800
2000-11-16	2.81	2.81	2.81	2.81	4000
2000-11-21	2.56	2.81	2.53	2.78	23800
2000-11-24	2.75	2.81	2.75	2.81	9200
2000-11-27	2.78	2.78	2.50	2.78	4600
2000-11-29	2.69	2.69	2.69	2.69	4000
2000-12-01	2.53	2.84	2.53	2.84	27000
2000-12-04	2.78	2.81	2.78	2.81	6000
2000-12-05	2.81	2.81	2.81	2.81	4000
2000-12-06	2.81	2.88	2.81	2.88	7200
2000-12-07	2.88	2.94	2.88	2.94	3000
2000-12-08	2.88	2.94	2.88	2.94	4200
2000-12-11	2.75	2.88	2.75	2.88	6000
2000-12-12	2.88	2.88	2.88	2.88	600
2000-12-13	2.88	2.94	2.56	2.94	10600
2000-12-14	2.88	2.88	2.56	2.56	5800
2000-12-20	2.56	2.56	2.50	2.50	13800
2000-12-22	2.75	2.75	2.50	2.50	4200
2000-12-26	2.50	2.50	2.50	2.50	400
2000-12-27	2.50	2.50	2.50	2.50	400
2000-12-28	2.50	2.50	2.38	2.38	6800
2000-12-29	2.38	2.38	2.38	2.38	600
2001-01-02	2.25	2.38	2.25	2.38	30400
2001-01-03	2.50	3.00	2.50	2.94	20000
2001-01-04	2.84	2.84	2.84	2.84	2000
2001-01-05	2.84	2.84	2.78	2.78	3000
2001-01-08	2.50	2.84	2.38	2.84	24600
2001-01-09	2.38	2.38	2.38	2.38	1600
2001-01-10	2.84	2.84	2.78	2.78	2000
2001-01-11	2.81	2.81	2.81	2.81	200
2001-01-12	2.81	2.81	2.81	2.81	400
2001-01-16	2.75	2.75	2.75	2.75	200
2001-01-17	2.50	2.81	2.50	2.75	14000
2001-01-18	2.75	2.75	2.75	2.75	400
2001-01-19	2.75	2.75	2.75	2.75	400
2001-01-23	2.75	2.75	2.75	2.75	400
2001-01-25	2.56	2.56	2.56	2.56	400
2001-01-26	2.63	2.75	2.63	2.75	4400
2001-01-29	2.50	2.75	2.50	2.50	3800
2001-01-30	2.50	2.50	2.50	2.50	6000
2001-01-31	2.69	2.75	2.69	2.69	2200
2001-02-01	2.50	2.69	2.38	2.69	3200
2001-02-02	2.69	2.69	2.69	2.69	400
2001-02-07	2.50	2.50	2.50	2.50	200
2001-02-08	2.50	2.50	2.50	2.50	800
2001-02-09	2.69	2.69	2.69	2.69	400
2001-02-12	2.50	2.50	2.50	2.50	400
2001-02-13	2.50	2.50	2.50	2.50	1000
2001-02-14	2.50	2.50	2.47	2.50	3000
2001-02-16	2.50	2.50	2.47	2.47	3800
2001-02-26	2.52	2.52	2.45	2.45	4600
2001-03-01	2.50	2.50	2.44	2.50	6000
2001-03-02	2.38	2.69	2.25	2.50	5400
2001-03-05	2.50	2.75	2.50	2.69	3200
2001-03-06	2.50	2.69	2.28	2.66	9400
2001-03-07	2.66	2.66	2.66	2.66	200
2001-03-08	2.66	2.66	2.28	2.63	3600
2001-03-09	2.63	2.63	2.63	2.63	400
2001-03-12	2.63	2.63	2.63	2.63	400
2001-03-13	2.56	2.56	2.56	2.56	600
2001-03-14	2.50	2.50	2.50	2.50	1200
2001-03-15	2.50	2.50	2.50	2.50	1000
2001-03-16	2.25	2.50	2.25	2.50	11800
2001-03-19	2.50	2.50	2.50	2.50	5000
2001-03-20	2.50	2.50	2.50	2.50	400
2001-03-22	2.38	2.50	2.34	2.50	4200
2001-03-27	2.38	2.38	2.38	2.38	1200
2001-04-06	2.47	2.47	2.47	2.47	400
2001-04-09	2.47	2.50	2.47	2.50	2600
2001-04-10	2.50	2.50	2.50	2.50	1000
2001-04-12	2.50	2.50	2.50	2.50	5400
2001-04-16	2.28	2.70	2.28	2.68	7000
2001-04-17	2.63	2.63	2.34	2.63	1400
2001-04-18	2.34	2.63	2.34	2.63	2200
2001-04-19	2.63	2.65	2.34	2.65	4200
2001-04-20	2.65	2.65	2.65	2.65	600
2001-04-25	2.40	2.65	2.40	2.65	8600
2001-04-26	2.36	2.65	2.36	2.58	14400
2001-04-27	2.65	2.65	2.65	2.65	200
2001-04-30	2.63	2.65	2.63	2.63	2200
2001-05-01	2.60	2.66	2.48	2.66	8800
2001-05-02	2.38	2.75	2.38	2.75	8200
2001-05-03	2.30	2.75	2.30	2.75	13000
2001-05-04	2.75	2.75	2.75	2.75	600
2001-05-07	2.73	2.73	2.73	2.73	1000
2001-05-08	2.35	2.75	2.35	2.75	21200
2001-05-09	2.75	2.75	2.75	2.75	400
2001-05-10	2.35	2.75	2.20	2.73	24800
2001-05-11	2.72	2.73	2.72	2.73	1400
2001-05-14	2.73	2.73	2.35	2.73	1600
2001-05-15	2.73	2.73	2.73	2.73	1000
2001-05-16	2.73	2.73	2.73	2.73	800
2001-05-17	2.35	2.73	2.35	2.73	1200
2001-05-21	2.75	2.75	2.75	2.75	1000
2001-05-22	2.75	2.75	2.75	2.75	400
2001-05-23	2.35	2.77	2.30	2.77	33400
2001-05-24	2.75	2.75	2.75	2.75	800
2001-05-25	2.75	2.75	2.75	2.75	1000
2001-05-29	2.75	2.75	2.75	2.75	1000
2001-05-31	2.75	2.75	2.75	2.75	2000
2001-06-07	2.75	2.75	2.75	2.75	5000
2001-06-13	2.73	2.73	2.73	2.73	1000
2001-06-14	2.53	2.75	2.53	2.75	15000
2001-06-15	2.70	2.70	2.70	2.70	1600
2001-06-18	2.63	2.75	2.63	2.75	2800
2001-06-19	2.75	2.75	2.75	2.75	2000
2001-06-20	2.75	2.75	2.75	2.75	2000
2001-06-21	2.75	2.75	2.75	2.75	600
2001-06-26	2.60	2.76	2.60	2.76	3800
2001-06-27	2.76	2.76	2.76	2.76	200
2001-06-28	2.76	2.80	2.76	2.80	1000
2001-06-29	2.80	2.80	2.80	2.80	2000
2001-07-09	2.70	2.70	2.70	2.70	200
2001-07-10	2.80	2.80	2.80	2.80	4000
2001-07-11	2.55	2.83	2.55	2.80	12000
2001-07-12	2.81	2.82	2.81	2.82	1000
2001-07-13	2.82	2.83	2.82	2.83	2200
2001-07-16	2.83	2.83	2.83	2.83	1000
2001-07-17	2.58	2.80	2.53	2.80	5000
2001-07-19	2.80	2.80	2.80	2.80	2000
2001-07-20	2.80	2.80	2.80	2.80	2000
2001-07-23	2.80	2.80	2.80	2.80	1200
2001-07-24	2.80	2.80	2.80	2.80	600
2001-07-25	2.75	2.75	2.53	2.73	4400
2001-07-26	2.75	2.78	2.75	2.78	1400
2001-07-27	2.75	2.78	2.75	2.78	400
2001-07-30	2.78	2.78	2.78	2.78	4000
2001-07-31	2.78	2.78	2.78	2.78	4000
2001-08-03	2.75	2.75	2.75	2.75	1400
2001-08-06	2.63	2.63	2.53	2.54	3200
2001-08-07	2.75	2.78	2.75	2.78	2200
2001-08-08	2.78	2.83	2.78	2.83	9000
2001-08-10	2.83	2.88	2.83	2.88	2000
2001-08-13	2.86	2.86	2.86	2.86	1000
2001-08-14	2.88	2.89	2.88	2.89	4800
2001-08-15	2.92	2.95	2.92	2.95	2000
2001-08-16	2.98	2.98	2.95	2.98	6400
2001-08-20	2.99	3.00	2.88	2.99	11200
2001-08-22	2.90	2.90	2.88	2.88	3200
2001-08-23	3.01	3.01	3.01	3.01	600
2001-08-24	3.01	3.03	2.80	3.00	9000
2001-08-27	2.88	3.03	2.80	3.03	2400
2001-08-28	2.73	3.05	2.69	3.00	5800
2001-08-29	2.78	3.00	2.78	3.00	2800
2001-08-30	3.03	3.03	3.02	3.02	7600
2001-08-31	3.01	3.01	3.01	3.01	2200
2001-09-04	3.00	3.00	2.85	2.85	3000
2001-09-05	2.95	2.95	2.95	2.95	1200
2001-09-07	2.97	2.97	2.97	2.97	200
2001-09-17	2.90	2.90	2.90	2.90	400
2001-09-19	2.90	2.90	2.50	2.50	4800
2001-09-20	2.62	2.62	2.58	2.58	1600
2001-09-21	2.55	2.55	2.55	2.55	800
2001-09-24	2.85	2.97	2.55	2.90	9200
2001-09-25	2.95	3.02	2.95	3.02	1800
2001-09-28	3.00	3.00	3.00	3.00	2200
2001-10-02	2.85	3.00	2.65	3.00	2400
2001-10-03	3.00	3.00	3.00	3.00	2600
2001-10-04	2.95	3.00	2.95	3.00	1200
2001-10-05	3.00	3.00	3.00	3.00	2000
2001-10-08	3.03	3.03	3.03	3.03	1000
2001-10-09	3.06	3.06	3.06	3.06	1000
2001-10-10	3.06	3.10	2.75	3.10	4400
2001-10-11	3.09	3.09	3.09	3.09	3000
2001-10-15	3.03	3.15	2.95	3.05	10000
2001-10-16	3.05	3.05	2.95	2.95	2000
2001-10-19	3.03	3.12	3.03	3.12	5000
2001-10-22	3.12	3.12	3.08	3.08	400
2001-10-23	3.00	3.00	3.00	3.00	2000
2001-10-24	3.00	3.00	3.00	3.00	2000
2001-10-25	2.98	3.00	2.88	3.00	3800
2001-10-29	2.82	3.00	2.82	3.00	800
2001-10-30	3.00	3.00	3.00	3.00	4200
2001-10-31	3.00	3.20	3.00	3.15	6400
2001-11-01	3.17	3.17	3.17	3.17	2000
2001-11-02	3.17	3.25	3.17	3.25	6400
2001-11-05	3.18	3.25	3.18	3.25	1000
2001-11-06	3.25	3.25	3.25	3.25	1800
2001-11-07	3.26	3.50	3.26	3.50	9200
2001-11-08	3.50	3.54	3.46	3.54	8800
2001-11-09	3.54	3.63	3.50	3.57	9400
2001-11-12	3.57	3.61	3.57	3.61	4800
2001-11-13	3.61	3.61	3.27	3.61	11600
2001-11-14	3.60	3.75	3.51	3.74	20200
2001-11-15	3.83	3.83	3.83	3.83	200
2001-11-16	3.78	3.98	3.63	3.98	8800
2001-11-19	3.99	3.99	3.74	3.99	5600
2001-11-20	3.98	3.99	3.63	3.99	4600
2001-11-21	3.63	4.01	3.63	3.98	4400
2001-11-23	3.99	3.99	3.99	3.99	1200
2001-11-26	3.99	4.06	3.88	4.00	6400
2001-11-27	3.73	4.05	3.73	4.01	2800
2001-11-28	4.00	4.00	4.00	4.00	200
2001-11-29	4.00	4.00	3.75	4.00	2400
2001-11-30	3.88	4.04	3.81	4.02	4200
2001-12-03	4.01	4.05	4.01	4.04	1800
2001-12-04	4.00	4.00	3.79	3.98	5400
2001-12-05	3.99	3.99	3.99	3.99	1400
2001-12-06	3.81	4.00	3.80	4.00	3200
2001-12-07	3.80	4.00	3.80	4.00	1200
2001-12-10	3.99	4.00	3.99	4.00	600
2001-12-11	4.00	4.00	4.00	4.00	1200
2001-12-12	4.00	4.00	4.00	4.00	200
2001-12-13	4.00	4.00	4.00	4.00	1000
2001-12-14	3.90	4.00	3.90	3.90	1600
2001-12-17	4.00	4.00	3.90	4.00	3600
2001-12-18	4.00	4.00	3.90	4.00	1800
2001-12-19	4.00	4.00	4.00	4.00	1000
2001-12-20	3.97	4.00	3.97	3.97	800
2001-12-26	4.00	4.00	4.00	4.00	1000
2001-12-27	4.00	4.00	3.64	3.76	25400
2001-12-28	3.95	4.00	3.95	4.00	3600
2001-12-31	3.70	4.00	3.70	4.00	400
2002-01-02	3.88	4.00	3.80	3.98	7800
2002-01-03	3.90	4.00	3.80	3.85	13400
2002-01-04	3.76	3.93	3.76	3.91	7800
2002-01-07	3.91	3.91	3.81	3.81	2200
2002-01-09	3.85	3.85	3.71	3.71	8800
2002-01-10	3.84	4.00	3.81	3.81	1800
2002-01-11	3.83	3.99	3.71	3.82	14000
2002-01-14	3.98	3.98	3.74	3.98	6200
2002-01-15	3.95	3.99	3.88	3.98	6000
2002-01-16	3.93	3.99	3.93	3.99	3000
2002-01-17	3.99	3.99	3.76	3.99	3200
2002-01-18	3.99	3.99	3.99	3.99	2200
2002-01-22	4.00	4.10	4.00	4.00	1800
2002-01-23	4.00	4.00	3.86	4.00	8600
2002-01-24	4.00	4.06	3.85	4.05	3200
2002-01-25	4.03	4.03	4.03	4.03	1000
2002-01-28	4.03	4.07	4.03	4.07	1000
2002-01-29	3.97	4.05	3.97	4.05	1000
2002-01-31	4.00	4.10	4.00	4.08	11000
2002-02-01	4.08	4.09	4.00	4.00	1600
2002-02-04	3.95	4.08	3.95	4.08	4000
2002-02-06	4.10	4.25	3.80	4.25	14800
2002-02-07	4.15	4.20	3.78	4.20	5600
2002-02-08	3.89	4.25	3.78	4.25	4400
2002-02-11	4.25	4.25	4.25	4.25	400
2002-02-12	4.25	4.25	4.11	4.25	2800
2002-02-13	4.25	4.25	4.25	4.25	2000
2002-02-14	4.01	4.20	4.01	4.20	4200
2002-02-19	4.01	4.01	4.01	4.01	600
2002-02-20	4.01	4.25	4.01	4.25	1200
2002-02-22	4.15	4.28	4.15	4.28	2800
2002-02-25	4.28	4.28	4.03	4.27	3000
2002-02-26	4.28	4.50	4.01	4.50	25800
2002-02-27	4.50	5.13	4.25	5.08	49800
2002-02-28	5.20	5.78	5.05	5.69	50800
2002-03-01	5.63	5.75	5.44	5.75	22200
2002-03-04	5.75	5.75	5.51	5.75	51600
2002-03-05	5.51	5.75	5.40	5.75	20000
2002-03-06	5.70	5.86	5.51	5.75	14600
2002-03-07	5.75	5.75	5.50	5.73	6200
2002-03-08	5.74	5.75	5.45	5.75	11400
2002-03-11	5.70	5.70	5.70	5.70	4400
2002-03-12	5.70	5.70	5.38	5.65	4400
2002-03-13	5.63	5.65	5.63	5.65	600
2002-03-14	5.60	5.60	5.13	5.60	28400
2002-03-15	5.53	5.53	5.09	5.46	4600
2002-03-18	5.46	5.46	5.22	5.46	3200
2002-03-19	5.28	5.60	5.28	5.55	7400
2002-03-20	5.60	5.60	5.26	5.55	2000
2002-03-21	5.52	5.58	5.52	5.58	1200
2002-03-22	5.54	5.54	5.26	5.50	25200
2002-03-25	5.50	5.56	5.50	5.55	16000
2002-03-26	5.55	5.55	5.55	5.55	4200
2002-03-27	5.40	5.53	5.26	5.26	4000
2002-03-28	5.26	5.31	5.26	5.26	4000
2002-04-01	5.25	5.25	5.01	5.01	2800
2002-04-02	5.01	5.01	5.01	5.01	200
2002-04-03	5.00	5.12	4.58	4.58	9600
2002-04-04	4.52	4.52	4.50	4.50	400
2002-04-05	4.55	4.93	4.55	4.93	3000
2002-04-08	4.54	5.00	4.54	5.00	1600
2002-04-09	4.95	5.20	4.95	5.19	7000
2002-04-10	5.19	5.49	5.05	5.49	5000
2002-04-11	5.50	5.50	4.76	4.78	18400
2002-04-12	5.50	5.50	5.50	5.50	3600
2002-04-15	5.37	5.50	5.28	5.28	8400
2002-04-16	5.49	5.50	5.39	5.50	2000
2002-04-17	5.50	5.50	5.14	5.50	5200
2002-04-18	5.50	5.50	5.50	5.50	1600
2002-04-19	5.50	5.50	5.50	5.50	1600
2002-04-22	5.05	5.50	5.02	5.50	4800
2002-04-23	5.50	5.50	5.25	5.50	5800
2002-04-24	5.50	5.50	5.25	5.50	3400
2002-04-25	5.38	5.61	5.25	5.61	14600
2002-04-26	5.61	5.68	5.02	5.68	12000
2002-04-29	5.68	5.75	5.50	5.75	7200
2002-04-30	5.79	6.12	5.68	6.12	52200
2002-05-01	6.12	6.29	6.00	6.29	54200
2002-05-02	6.20	6.50	6.10	6.50	217600
2002-05-03	6.50	6.65	6.26	6.65	13800
2002-05-06	6.74	6.95	6.65	6.92	48400
2002-05-07	6.92	6.95	6.60	6.95	37000
2002-05-08	6.91	6.95	6.91	6.95	7800
2002-05-09	6.88	6.98	6.87	6.95	17200
2002-05-10	6.98	7.00	6.75	7.00	31200
2002-05-13	6.83	7.00	6.51	6.95	11600
2002-05-14	7.05	7.52	6.98	7.13	69600
2002-05-15	7.13	7.13	6.88	7.00	21400
2002-05-16	6.88	7.00	6.88	7.00	19400
2002-05-17	7.00	7.00	6.91	7.00	52000
2002-05-20	7.00	7.00	6.81	6.95	34000
2002-05-21	6.95	7.38	6.80	7.32	44800
2002-05-22	7.28	7.38	7.13	7.34	31400
2002-05-23	7.36	7.49	7.00	7.48	19000
2002-05-24	7.50	7.50	7.26	7.43	9000
2002-05-28	7.45	7.52	7.40	7.51	34800
2002-05-29	7.50	7.50	7.44	7.44	20600
2002-05-30	7.47	7.47	7.01	7.40	14000
2002-05-31	7.38	7.68	7.38	7.68	37400
2002-06-03	7.67	7.68	7.23	7.50	15600
2002-06-04	7.45	7.50	6.55	7.25	48600
2002-06-05	7.24	7.25	6.95	7.10	28600
2002-06-06	6.04	6.50	5.54	6.50	66600
2002-06-07	6.30	6.50	6.14	6.35	38000
2002-06-10	6.27	6.45	6.05	6.40	42000
2002-06-11	6.44	6.98	6.18	6.85	44600
2002-06-12	6.85	7.20	6.76	7.19	16400
2002-06-13	7.04	7.18	7.04	7.13	6600
2002-06-14	7.11	7.11	7.01	7.05	5600
2002-06-17	7.17	7.28	6.94	7.28	16400
2002-06-18	7.25	7.25	6.93	7.20	4800
2002-06-19	7.20	7.20	7.15	7.19	6400
2002-06-20	7.19	7.20	7.15	7.20	4400
2002-06-21	6.63	7.10	6.63	7.10	19800
2002-06-24	6.75	7.50	6.75	7.50	26000
2002-06-25	7.37	7.93	7.37	7.62	66200
2002-06-26	7.63	7.63	7.38	7.55	26000
2002-06-27	7.50	7.86	7.50	7.86	48600
2002-06-28	7.87	7.93	7.42	7.42	282800
2002-07-01	7.48	7.48	6.38	6.47	119400
2002-07-02	6.32	6.33	5.90	5.93	834000
2002-07-03	5.90	6.20	5.88	6.06	56800
2002-07-05	6.12	6.12	5.93	6.09	28400
2002-07-08	6.00	6.15	6.00	6.05	42800
2002-07-09	6.12	6.12	5.91	6.04	153600
2002-07-10	5.97	5.97	5.80	5.85	41600
2002-07-11	5.94	5.94	5.33	5.50	116600
2002-07-12	5.31	5.73	5.31	5.65	28400
2002-07-15	5.49	5.75	5.38	5.69	75000
2002-07-16	5.75	6.00	5.68	5.93	55000
2002-07-17	5.92	5.95	5.78	5.92	17000
2002-07-18	5.95	5.95	5.77	5.77	11600
2002-07-19	5.76	6.00	5.71	5.71	10400
2002-07-22	6.00	6.00	5.74	5.78	4800
2002-07-23	5.77	5.77	5.19	5.19	14400
2002-07-24	5.62	5.78	5.38	5.60	14600
2002-07-25	5.55	5.76	5.51	5.70	60200
2002-07-26	5.60	5.60	5.50	5.60	54400
2002-07-29	5.53	5.96	5.50	5.96	87000
2002-07-30	5.99	6.05	5.82	5.91	4000
2002-07-31	5.91	6.03	5.89	5.89	4200
2002-08-01	5.87	6.03	5.80	5.80	6800
2002-08-02	5.81	5.81	5.50	5.50	6400
2002-08-05	5.74	6.00	5.52	6.00	5600
2002-08-06	6.00	6.00	5.92	5.98	14600
2002-08-07	5.99	6.04	5.80	6.00	11600
2002-08-08	6.00	6.06	5.98	6.00	20400
2002-08-09	6.00	6.12	6.00	6.05	3800
2002-08-12	6.03	6.03	5.94	6.00	3800
2002-08-13	6.00	6.00	5.94	6.00	4600
2002-08-14	5.90	6.03	5.84	5.99	32800
2002-08-15	5.84	5.99	5.84	5.95	10600
2002-08-16	5.99	5.99	5.88	5.97	10200
2002-08-19	5.90	6.33	5.80	6.33	105600
2002-08-20	6.33	6.50	6.25	6.43	37400
2002-08-21	6.43	6.50	6.40	6.45	34800
2002-08-22	6.48	6.62	6.33	6.62	42800
2002-08-23	6.63	6.81	6.59	6.70	22400
2002-08-26	6.85	6.92	6.57	6.68	27200
2002-08-27	6.70	6.70	6.33	6.33	27600
2002-08-28	6.32	6.50	6.32	6.50	20400
2002-08-29	6.50	6.50	6.30	6.50	4400
2002-08-30	6.50	6.50	6.07	6.38	12600
2002-09-03	5.90	6.50	5.90	6.44	19800
2002-09-04	6.38	6.38	6.00	6.38	4800
2002-09-05	6.00	6.40	6.00	6.26	4000
2002-09-06	6.40	6.40	6.13	6.38	8800
2002-09-09	6.40	6.49	6.01	6.49	15400
2002-09-10	6.48	6.63	6.36	6.53	49000
2002-09-11	6.53	6.53	6.47	6.47	15600
2002-09-12	6.50	6.50	6.38	6.47	4400
2002-09-13	6.56	6.66	6.47	6.47	3800
2002-09-16	6.55	6.55	6.46	6.46	600
2002-09-17	6.50	6.63	6.16	6.38	96200
2002-09-18	6.52	6.65	6.38	6.40	66400
2002-09-19	6.38	6.47	6.36	6.44	25800
2002-09-20	6.28	6.47	5.98	6.38	58600
2002-09-23	6.38	6.50	6.26	6.32	29000
2002-09-24	6.45	6.48	6.21	6.38	34200
2002-09-25	6.50	6.50	6.35	6.37	37000
2002-09-26	6.30	6.65	6.30	6.50	25200
2002-09-27	6.48	6.75	6.40	6.68	40400
2002-09-30	6.09	6.80	6.09	6.43	36400
2002-10-01	6.55	7.29	6.37	7.04	188600
2002-10-02	7.04	7.12	6.88	7.00	27800
2002-10-03	6.90	7.11	6.88	6.95	14600
2002-10-04	6.88	6.95	6.65	6.83	32600
2002-10-07	6.68	6.77	6.37	6.50	22800
2002-10-08	6.51	6.88	6.51	6.88	30200
2002-10-09	6.63	6.90	6.50	6.66	37600
2002-10-10	6.60	6.75	6.50	6.75	38800
2002-10-11	6.75	6.75	6.72	6.75	10600
2002-10-14	6.66	6.66	6.43	6.43	16600
2002-10-15	6.41	6.75	6.13	6.44	22800
2002-10-16	6.33	6.63	6.13	6.39	64000
2002-10-17	6.60	6.88	6.50	6.73	22800
2002-10-18	6.87	6.88	6.52	6.75	6200
2002-10-21	6.51	6.75	6.51	6.75	32200
2002-10-22	6.72	6.72	6.70	6.70	1200
2002-10-23	6.60	6.70	6.48	6.65	13400
2002-10-24	6.83	6.88	6.23	6.53	53000
2002-10-25	6.36	6.65	5.75	6.36	88400
2002-10-28	6.02	6.70	6.02	6.53	52200
2002-10-29	6.51	6.80	6.13	6.55	113200
2002-10-30	6.50	6.52	6.44	6.50	117800
2002-10-31	6.45	6.83	6.45	6.83	16400
2002-11-01	6.63	6.75	6.44	6.61	24600
2002-11-04	6.85	6.88	6.50	6.80	48200
2002-11-05	6.77	6.88	6.37	6.80	48800
2002-11-06	6.39	6.98	6.39	6.79	7400
2002-11-07	6.60	6.60	6.36	6.55	20000
2002-11-08	6.55	6.85	6.14	6.85	15200
2002-11-11	6.88	6.88	6.44	6.50	13600
2002-11-12	6.86	6.86	6.40	6.61	71800
2002-11-13	6.76	6.83	6.41	6.65	25600
2002-11-14	6.80	6.88	6.68	6.80	90000
2002-11-15	6.68	6.88	6.68	6.75	3200
2002-11-18	6.70	6.88	6.66	6.73	18600
2002-11-19	6.78	6.78	6.63	6.75	18400
2002-11-20	6.75	6.75	6.60	6.75	6400
2002-11-21	6.73	6.82	6.69	6.82	2800
2002-11-22	6.60	6.80	6.60	6.80	11400
2002-11-25	6.61	6.85	6.61	6.85	12200
2002-11-26	6.50	6.88	6.48	6.68	9200
2002-11-27	6.83	6.88	6.64	6.84	14800
2002-11-29	6.84	6.85	6.66	6.85	5200
2002-12-02	6.65	6.85	6.65	6.80	10200
2002-12-03	6.61	6.84	6.61	6.63	2400
2002-12-04	6.63	6.84	6.63	6.83	104600
2002-12-05	6.83	6.88	6.83	6.83	24800
2002-12-06	6.83	6.83	6.83	6.83	2000
2002-12-09	6.78	6.83	6.78	6.83	16000
2002-12-10	6.77	6.77	6.77	6.77	600
2002-12-11	6.73	6.73	6.73	6.73	1800
2002-12-12	6.60	6.78	6.54	6.74	62800
2002-12-13	6.65	6.65	6.65	6.65	200
2002-12-16	6.65	6.66	6.65	6.66	3000
2002-12-17	6.58	6.58	6.50	6.50	5000
2002-12-18	6.51	6.51	6.38	6.39	3800
2002-12-19	6.57	6.57	6.52	6.52	400
2002-12-20	6.39	6.62	6.25	6.35	13000
2002-12-23	6.16	6.50	6.16	6.41	9800
2002-12-24	6.40	6.73	6.40	6.40	6800
2002-12-26	6.60	6.71	6.51	6.62	3800
2002-12-27	6.63	6.85	6.62	6.63	7800
2002-12-30	6.51	6.69	6.50	6.52	4000
2002-12-31	6.50	6.88	6.40	6.87	34800
2003-01-02	6.75	6.80	6.69	6.75	26800
2003-01-03	6.63	6.75	6.39	6.65	13200
2003-01-06	6.75	6.75	6.55	6.65	45600
2003-01-07	6.53	6.55	6.50	6.50	2600
2003-01-08	6.50	6.50	5.88	6.08	49200
2003-01-09	6.00	6.31	5.96	6.05	62000
2003-01-10	5.99	6.00	5.38	5.50	148400
2003-01-13	5.50	5.95	5.17	5.87	40200
2003-01-14	5.70	6.04	5.69	5.98	20600
2003-01-15	5.82	6.08	5.76	6.08	3600
2003-01-16	5.96	6.06	5.96	6.00	3200
2003-01-17	5.93	6.07	5.77	5.95	20200
2003-01-21	5.85	5.99	5.70	5.92	30600
2003-01-22	5.85	5.85	5.67	5.67	3200
2003-01-23	5.85	5.88	5.46	5.57	12000
2003-01-24	5.43	5.47	5.00	5.12	66800
2003-01-27	5.63	5.84	5.01	5.08	20200
2003-01-28	4.93	5.03	4.88	5.01	19000
2003-01-29	4.93	5.05	4.55	4.65	88800
2003-01-30	4.52	4.65	4.34	4.49	53800
2003-01-31	4.56	4.58	4.38	4.45	46400
2003-02-03	4.56	4.56	4.18	4.35	52200
2003-02-04	4.25	4.49	4.11	4.18	14800
2003-02-05	4.12	4.19	4.12	4.14	27200
2003-02-06	4.13	4.20	4.13	4.18	7400
2003-02-07	4.15	4.18	4.15	4.17	86000
2003-02-10	4.21	4.36	4.20	4.36	6600
2003-02-11	4.41	4.51	4.27	4.38	20200
2003-02-12	4.40	4.40	4.33	4.33	2800
2003-02-13	4.32	4.36	4.32	4.35	8600
2003-02-14	4.33	4.33	4.18	4.25	25600
2003-02-18	4.12	4.25	4.12	4.25	21800
2003-02-19	4.23	4.39	4.20	4.32	37000
2003-02-20	4.32	4.61	4.32	4.60	4800
2003-02-21	4.68	4.91	4.68	4.91	21800
2003-02-24	4.88	5.00	4.85	4.91	37600
2003-02-25	4.89	4.95	4.83	4.84	9600
2003-02-26	4.84	5.11	4.83	5.11	15400
2003-02-27	5.08	5.08	4.92	4.95	44600
2003-02-28	4.87	4.98	4.57	4.57	19800
2003-03-03	4.54	4.62	4.49	4.49	3800
2003-03-04	4.38	4.43	4.16	4.26	32000
2003-03-05	4.15	4.20	4.15	4.20	15400
2003-03-06	4.16	4.25	3.93	4.00	105600
2003-03-07	4.03	4.19	4.03	4.08	9800
2003-03-10	4.06	4.31	4.02	4.10	22600
2003-03-11	4.11	4.26	4.05	4.06	30800
2003-03-12	4.05	4.10	3.99	3.99	18600
2003-03-13	3.99	4.04	3.95	4.04	515600
2003-03-14	4.14	4.15	4.04	4.07	14600
2003-03-17	4.09	4.12	4.05	4.10	18800
2003-03-18	4.08	4.18	4.06	4.18	13400
2003-03-19	4.08	4.28	4.08	4.22	19600
2003-03-20	4.18	4.45	4.18	4.40	30800
2003-03-21	4.26	4.54	4.25	4.54	24800
2003-03-24	4.55	4.55	4.45	4.46	5000
2003-03-25	4.52	4.52	4.35	4.50	18000
2003-03-26	4.41	4.41	4.25	4.35	22000
2003-03-27	4.16	4.52	4.16	4.48	23200
2003-03-28	4.31	4.37	4.28	4.34	6600
2003-03-31	4.25	4.57	4.25	4.56	27000
2003-04-01	4.58	4.70	4.54	4.68	9600
2003-04-02	4.58	4.64	4.44	4.58	57800
2003-04-03	4.55	4.56	4.47	4.56	4200
2003-04-04	4.55	4.55	4.39	4.48	27000
2003-04-07	4.48	4.56	4.48	4.54	18600
2003-04-08	4.48	4.48	4.48	4.48	17600
2003-04-09	4.44	4.46	4.43	4.46	1200
2003-04-10	4.57	4.57	4.32	4.32	10200
2003-04-11	4.32	4.39	4.23	4.39	13600
2003-04-14	4.32	4.48	4.32	4.43	20200
2003-04-15	4.48	4.52	4.38	4.52	18000
2003-04-16	4.51	4.51	4.23	4.23	63600
2003-04-17	4.40	4.50	4.03	4.12	34600
2003-04-21	4.07	4.28	4.07	4.20	22200
2003-04-22	4.21	4.37	4.18	4.33	12000
2003-04-23	4.31	4.37	4.23	4.34	65000
2003-04-24	4.31	4.35	4.18	4.23	9400
2003-04-25	4.20	4.26	4.13	4.26	34000
2003-04-28	4.25	4.29	4.08	4.25	47400
2003-04-29	4.35	4.37	4.29	4.36	14400
2003-04-30	4.36	4.36	4.23	4.31	12600
2003-05-01	4.29	4.30	4.20	4.30	37200
2003-05-02	4.30	4.52	4.28	4.48	36000
2003-05-05	4.43	4.50	4.11	4.22	87600
2003-05-06	4.27	4.38	4.19	4.27	50200
2003-05-07	4.20	4.23	4.13	4.13	119600
2003-05-08	4.13	4.15	4.10	4.11	177800
2003-05-09	4.11	4.18	4.05	4.08	134000
2003-05-12	4.10	4.10	4.00	4.09	117000
2003-05-13	4.06	4.10	4.01	4.08	141200
2003-05-14	4.08	4.12	4.05	4.06	110400
2003-05-15	4.13	4.13	4.02	4.07	62000
2003-05-16	4.12	4.12	4.01	4.02	73600
2003-05-19	4.02	4.03	3.95	4.01	27800
2003-05-20	4.03	4.05	3.98	4.01	74200
2003-05-21	4.01	4.01	3.95	4.01	158600
2003-05-22	3.99	4.04	3.96	3.99	114200
2003-05-23	4.02	4.05	4.00	4.00	14200
2003-05-27	3.98	4.07	3.98	4.07	23600
2003-05-28	4.13	4.13	4.03	4.03	30200
2003-05-29	4.14	4.18	4.10	4.13	24000
2003-05-30	4.18	4.37	4.18	4.32	27200
2003-06-02	4.33	4.39	4.15	4.22	105400
2003-06-03	4.15	4.18	4.00	4.18	233000
2003-06-04	4.21	4.21	4.04	4.06	79800
2003-06-05	4.15	4.15	3.96	4.00	184800
2003-06-06	4.05	4.05	3.99	4.02	46800
2003-06-09	4.04	4.04	3.80	3.86	149200
2003-06-10	3.92	3.93	3.82	3.83	106400
2003-06-11	3.90	3.91	3.75	3.80	96200
2003-06-12	3.88	3.94	3.83	3.90	65400
2003-06-13	3.92	3.98	3.88	3.96	143800
2003-06-16	4.00	4.10	3.96	4.10	214600
2003-06-17	4.07	4.14	4.04	4.09	80600
2003-06-18	4.09	4.09	4.02	4.03	234000
2003-06-19	4.04	4.12	4.04	4.05	133200
2003-06-20	4.06	4.09	4.05	4.05	83400
2003-06-23	4.08	4.17	4.06	4.13	46600
2003-06-24	4.15	4.19	4.13	4.17	177000
2003-06-25	4.19	4.27	4.19	4.26	178000
2003-06-26	4.28	4.46	4.27	4.43	164000
2003-06-27	4.45	4.79	4.45	4.52	329600
2003-06-30	4.55	4.67	4.53	4.63	464000
2003-07-01	4.70	4.80	4.68	4.75	133800
2003-07-02	4.81	4.85	4.75	4.85	50200
2003-07-03	4.78	4.86	4.74	4.77	16400
2003-07-07	4.72	4.77	4.45	4.74	87000
2003-07-08	4.69	4.70	4.53	4.70	26000
2003-07-09	4.70	4.70	4.62	4.68	26400
2003-07-10	4.70	5.02	4.68	4.79	37800
2003-07-11	4.80	4.80	4.61	4.72	29600
2003-07-14	4.70	4.80	4.70	4.75	94000
2003-07-15	4.73	4.78	4.62	4.66	25200
2003-07-16	4.78	4.78	4.65	4.70	13400
2003-07-17	4.75	4.75	4.67	4.68	19800
2003-07-18	4.72	4.74	4.68	4.73	15800
2003-07-21	4.75	4.75	4.65	4.66	13600
2003-07-22	4.63	4.77	4.63	4.75	80800
2003-07-23	4.75	4.77	4.75	4.75	62600
2003-07-24	4.75	4.78	4.73	4.78	57600
2003-07-25	4.75	4.81	4.75	4.81	7800
2003-07-28	4.95	5.00	4.81	5.00	30600
2003-07-29	4.86	5.02	4.86	5.02	38400
2003-07-30	5.00	5.12	4.99	5.09	38800
2003-07-31	5.11	5.11	5.06	5.10	145200
2003-08-01	5.07	5.13	5.07	5.13	6600
2003-08-04	5.18	5.28	5.17	5.28	8800
2003-08-05	5.32	5.45	5.32	5.45	34400
2003-08-06	5.45	5.55	5.40	5.55	42400
2003-08-07	5.49	5.55	5.48	5.53	17200
2003-08-08	5.55	5.56	5.55	5.56	1400
2003-08-11	5.55	5.57	5.46	5.53	102200
2003-08-12	5.52	5.57	5.51	5.51	80800
2003-08-13	5.53	5.55	5.49	5.52	95000
2003-08-14	5.49	5.54	5.49	5.54	5400
2003-08-15	5.50	5.51	5.30	5.38	15000
2003-08-18	5.35	5.47	5.35	5.47	18400
2003-08-19	5.57	5.57	5.33	5.37	69200
2003-08-20	5.35	5.35	5.20	5.23	29400
2003-08-21	5.28	5.28	5.00	5.08	67400
2003-08-22	5.03	5.04	4.86	4.86	27800
2003-08-25	4.95	4.95	4.89	4.91	1800
2003-08-26	4.95	4.95	4.61	4.90	59400
2003-08-27	4.85	4.86	4.85	4.86	17800
2003-08-28	4.85	4.98	4.83	4.98	7200
2003-08-29	5.00	5.00	4.98	5.00	37400
2003-09-02	5.00	5.03	5.00	5.00	21200
2003-09-03	5.00	5.00	4.95	5.00	31400
2003-09-05	5.02	5.02	4.93	4.98	11400
2003-09-08	4.90	5.00	4.90	4.94	33600
2003-09-09	4.94	5.05	4.94	5.04	131000
2003-09-10	5.04	5.19	5.04	5.14	9600
2003-09-11	5.13	5.35	5.13	5.20	10800
2003-09-12	5.32	5.33	5.26	5.33	35000
2003-09-15	5.32	5.35	5.32	5.35	49800
2003-09-16	5.32	5.36	5.32	5.36	19400
2003-09-17	5.35	5.40	5.33	5.40	51800
2003-09-18	5.31	5.48	5.31	5.48	14600
2003-09-19	5.30	5.50	5.30	5.45	7800
2003-09-22	5.45	5.63	5.45	5.62	30600
2003-09-23	5.60	5.65	5.40	5.65	97600
2003-09-24	5.66	5.66	5.48	5.56	28600
2003-09-25	5.54	5.63	5.49	5.55	5000
2003-09-26	5.60	5.60	5.60	5.60	2200
2003-09-29	5.50	5.68	5.50	5.56	11200
2003-09-30	5.53	5.66	5.53	5.66	15000
2003-10-01	5.58	5.61	5.39	5.40	101800
2003-10-02	5.40	5.43	5.37	5.38	5400
2003-10-03	5.42	5.46	5.42	5.46	7800
2003-10-06	5.47	5.49	5.29	5.38	24200
2003-10-07	5.39	5.42	5.28	5.38	27000
2003-10-08	5.31	5.43	5.28	5.35	7000
2003-10-09	5.34	5.42	5.29	5.40	13400
2003-10-10	5.40	5.40	5.35	5.35	6000
2003-10-13	5.43	5.50	5.31	5.43	60000
2003-10-14	5.50	5.50	5.38	5.38	22000
2003-10-15	5.39	5.39	5.28	5.28	1600
2003-10-16	5.28	5.50	5.28	5.33	13800
2003-10-17	5.40	5.40	5.15	5.20	11600
2003-10-20	5.12	5.15	5.05	5.12	7000
2003-10-21	5.13	5.13	4.88	4.95	24400
2003-10-22	4.96	5.01	4.95	5.01	1600
2003-10-23	4.95	5.00	4.95	4.97	7200
2003-10-24	4.97	4.97	4.90	4.96	2400
2003-10-27	4.88	4.95	4.88	4.88	6800
2003-10-28	5.00	5.00	4.88	4.88	87000
2003-10-29	4.90	4.94	4.70	4.72	141800
2003-10-30	4.86	4.88	4.75	4.75	113800
2003-10-31	4.86	5.14	4.74	5.08	35000
2003-11-03	5.14	5.36	5.11	5.25	20800
2003-11-04	5.35	5.45	5.25	5.45	6400
2003-11-05	5.49	5.49	5.35	5.46	6000
2003-11-06	5.52	5.63	5.51	5.60	20200
2003-11-07	5.65	5.79	5.64	5.77	28000
2003-11-10	5.55	5.80	5.55	5.77	14400
2003-11-11	5.73	5.77	5.73	5.73	7400
2003-11-12	5.75	5.80	5.73	5.73	4000
2003-11-13	5.68	5.68	5.49	5.49	11000
2003-11-14	5.63	5.71	5.40	5.48	25800
2003-11-17	5.42	5.42	5.18	5.18	20600
2003-11-18	5.25	5.25	5.05	5.12	47800
2003-11-19	5.03	5.07	5.01	5.01	9200
2003-11-20	5.01	5.01	4.97	4.98	19200
2003-11-21	4.98	4.98	4.89	4.98	13000
2003-11-24	4.97	4.98	4.95	4.95	25000
2003-11-25	4.96	4.98	4.89	4.93	12400
2003-11-26	4.95	4.98	4.93	4.97	12000
2003-11-28	4.98	5.07	4.98	5.07	7400
2003-12-01	5.09	5.12	5.02	5.02	32400
2003-12-02	5.09	5.09	4.94	4.94	9800
2003-12-03	4.98	5.08	4.98	5.07	15600
2003-12-04	5.00	5.08	4.94	4.94	25400
2003-12-05	5.00	5.00	4.94	4.94	11000
2003-12-08	5.00	5.11	4.93	4.95	32200
2003-12-09	5.02	5.03	4.85	4.86	61400
2003-12-10	4.75	5.03	4.75	5.01	27200
2003-12-11	4.78	5.05	4.78	5.01	20600
2003-12-12	4.89	5.14	4.86	4.95	32600
2003-12-15	5.22	5.22	4.96	4.96	16000
2003-12-16	5.18	5.18	5.00	5.04	11000
2003-12-17	5.00	5.00	4.63	4.95	765600
2003-12-18	5.04	5.04	4.98	5.03	18600
2003-12-19	4.95	5.00	4.95	5.00	5800
2003-12-22	5.05	5.30	5.05	5.30	64200
2003-12-23	5.23	5.59	5.23	5.52	48000
2003-12-26	5.50	5.50	5.47	5.47	3600
2003-12-29	5.50	5.55	5.46	5.52	9600
2003-12-30	5.47	5.59	5.47	5.59	18000
2003-12-31	5.60	5.64	5.51	5.58	14000
2004-01-02	5.60	5.70	5.50	5.55	22200
2004-01-05	5.63	5.64	5.50	5.64	17200
2004-01-06	5.63	5.65	5.55	5.65	36400
2004-01-07	5.65	5.65	5.55	5.56	23000
2004-01-08	5.64	5.64	5.53	5.57	19600
2004-01-09	5.53	5.58	5.53	5.53	5200
2004-01-12	5.65	5.65	5.64	5.64	8200
2004-01-13	5.65	5.68	5.63	5.65	90000
2004-01-14	5.70	5.73	5.63	5.68	54600
2004-01-15	5.58	5.60	5.54	5.56	4600
2004-01-16	5.63	5.70	5.55	5.56	56800
2004-01-20	5.66	5.67	5.65	5.65	16600
2004-01-21	5.74	5.74	5.63	5.70	15200
2004-01-22	5.70	5.73	5.70	5.70	19200
2004-01-23	5.73	5.75	5.64	5.70	85000
2004-01-26	5.65	5.87	5.65	5.80	51400
2004-01-27	5.80	5.82	5.76	5.80	17200
2004-01-28	5.81	5.85	5.73	5.85	14200
2004-01-29	5.85	5.85	5.70	5.78	26800
2004-01-30	5.79	5.85	5.74	5.85	13800
2004-02-02	5.85	5.95	5.85	5.95	54600
2004-02-03	5.93	6.10	5.93	6.04	11600
2004-02-04	6.13	6.28	6.00	6.25	32000
2004-02-05	6.19	6.47	6.19	6.38	27200
2004-02-06	6.30	6.45	6.30	6.45	25800
2004-02-09	6.45	6.50	6.35	6.45	14600
2004-02-10	6.50	6.66	6.48	6.48	27800
2004-02-11	6.41	6.68	6.41	6.61	15400
2004-02-12	6.46	6.67	6.46	6.55	9400
2004-02-13	6.51	6.65	6.43	6.48	10400
2004-02-17	6.69	6.69	6.49	6.59	10200
2004-02-18	6.51	6.59	6.47	6.50	41800
2004-02-19	6.50	6.62	6.45	6.45	34200
2004-02-20	6.62	6.62	6.45	6.45	4200
2004-02-23	6.55	6.56	6.44	6.56	26400
2004-02-24	6.58	6.58	6.50	6.50	13000
2004-02-25	6.57	6.71	6.48	6.58	14200
2004-02-26	6.63	6.63	6.54	6.54	1000
2004-02-27	6.54	6.58	6.42	6.53	11400
2004-03-01	6.46	6.62	6.46	6.62	11200
2004-03-02	6.51	6.62	6.51	6.62	5000
2004-03-03	6.62	6.63	6.58	6.63	9400
2004-03-04	6.67	6.70	6.62	6.70	14200
2004-03-05	6.74	7.13	6.74	7.03	129200
2004-03-08	7.14	7.45	7.13	7.36	24800
2004-03-09	7.46	7.46	7.26	7.26	14800
2004-03-10	7.30	7.30	7.03	7.08	30600
2004-03-11	6.92	6.94	6.80	6.89	27200
2004-03-12	6.82	6.99	6.82	6.90	5200
2004-03-15	6.95	7.05	6.95	7.05	7400
2004-03-16	7.06	7.08	7.00	7.04	3200
2004-03-17	7.08	7.08	6.93	6.93	5400
2004-03-18	6.93	7.08	6.80	6.94	21200
2004-03-19	6.89	7.23	6.89	7.21	27000
2004-03-22	7.00	7.33	6.99	7.31	83600
2004-03-23	6.90	7.33	6.90	7.20	11600
2004-03-24	7.21	7.23	7.02	7.09	2400
2004-03-25	7.10	7.10	6.87	6.90	47200
2004-03-26	6.75	7.05	6.75	7.05	6000
2004-03-29	7.09	7.33	7.06	7.20	17600
2004-03-30	7.01	7.13	6.78	7.13	16400
2004-03-31	6.98	7.13	6.94	6.94	13400
2004-04-01	6.82	6.89	6.78	6.88	5200
2004-04-02	6.94	7.00	6.90	6.95	8000
2004-04-05	6.85	7.00	6.85	7.00	5200
2004-04-06	7.13	7.20	7.06	7.15	17000
2004-04-07	7.21	7.45	7.20	7.30	37600
2004-04-08	7.36	7.42	7.23	7.42	16400
2004-04-12	7.42	7.43	7.24	7.43	24200
2004-04-13	7.38	7.38	7.28	7.33	2800
2004-04-14	7.23	7.43	7.13	7.13	11200
2004-04-15	7.12	7.12	6.75	6.88	25800
2004-04-16	6.75	6.92	6.75	6.88	4600
2004-04-19	6.85	6.93	6.85	6.90	12600
2004-04-20	6.88	6.88	6.88	6.88	14200
2004-04-21	6.90	6.93	6.88	6.88	5400
2004-04-22	6.88	6.98	6.88	6.98	12200
2004-04-23	7.00	7.03	6.90	7.02	5400
2004-04-26	6.91	6.91	6.91	6.91	200
2004-04-27	6.90	7.00	6.75	6.88	7200
2004-04-28	6.99	7.08	6.99	7.00	12400
2004-04-29	7.09	7.10	7.00	7.10	4800
2004-04-30	7.14	7.43	7.10	7.28	34800
2004-05-03	7.28	7.49	7.25	7.43	25200
2004-05-04	7.41	7.70	7.41	7.68	44000
2004-05-05	7.37	7.97	7.37	7.86	27800
2004-05-06	7.38	7.55	7.30	7.51	20000
2004-05-07	7.78	7.78	7.35	7.72	23000
2004-05-10	7.78	7.81	6.90	7.24	75800
2004-05-11	7.10	7.12	7.03	7.12	4000
2004-05-12	7.13	7.28	6.70	6.95	50000
2004-05-13	6.75	6.95	6.75	6.95	4800
2004-05-14	6.95	6.95	6.55	6.75	52800
2004-05-17	6.65	6.75	6.65	6.71	5200
2004-05-18	6.77	6.83	6.73	6.73	14200
2004-05-19	6.79	6.80	6.79	6.80	1400
2004-05-20	6.86	6.90	6.84	6.90	14200
2004-05-21	6.90	7.13	6.88	7.13	27400
2004-05-24	6.65	7.13	6.65	7.13	10200
2004-05-25	6.65	6.96	6.65	6.90	12400
2004-05-26	6.84	6.88	6.75	6.77	9200
2004-05-27	7.13	7.36	6.83	7.02	12200
2004-05-28	7.36	7.36	6.89	7.07	13000
2004-06-01	7.00	7.00	6.85	6.86	13800
2004-06-02	6.65	6.93	6.65	6.93	10400
2004-06-03	6.96	6.96	6.96	6.96	2400
2004-06-04	6.94	7.00	6.94	6.98	13600
2004-06-07	7.00	7.00	6.82	7.00	18400
2004-06-08	7.07	7.07	6.91	6.98	6400
2004-06-09	7.07	7.10	7.05	7.07	12400
2004-06-10	7.05	7.10	7.03	7.10	7800
2004-06-14	7.00	7.22	6.99	7.20	22800
2004-06-15	6.96	7.20	6.96	6.97	13000
2004-06-16	6.93	6.99	6.93	6.99	1000
2004-06-17	6.98	7.10	6.98	7.10	800
2004-06-18	7.20	7.20	6.95	6.95	1200
2004-06-21	6.91	6.93	6.90	6.91	3400
2004-06-22	6.92	6.99	6.81	6.81	2800
2004-06-23	7.38	7.38	6.67	6.74	15600
2004-06-24	6.66	6.75	6.66	6.75	12800
2004-06-25	6.88	7.11	6.67	7.02	21800
2004-06-28	6.91	7.02	6.90	7.02	12200
2004-06-29	6.88	7.20	6.87	7.02	19200
2004-06-30	6.95	7.15	6.95	7.05	17400
2004-07-01	7.00	7.18	7.00	7.18	10600
2004-07-02	7.15	7.15	7.12	7.15	5200
2004-07-06	7.00	7.20	6.94	6.94	9600
2004-07-07	7.38	7.38	6.98	6.98	800
2004-07-08	6.53	7.15	6.53	7.12	18200
2004-07-09	6.86	6.91	6.86	6.91	800
2004-07-12	6.50	6.95	6.48	6.91	10200
2004-07-13	6.81	6.85	6.80	6.85	8400
2004-07-14	6.95	7.01	6.95	7.01	8000
2004-07-15	6.95	7.00	6.95	6.95	2800
2004-07-16	6.95	6.95	6.86	6.86	3600
2004-07-19	6.78	6.91	6.77	6.85	6200
2004-07-20	6.79	6.80	6.79	6.80	400
2004-07-21	6.77	6.81	6.77	6.81	2000
2004-07-22	6.72	6.86	6.72	6.75	1400
2004-07-23	6.91	6.91	6.76	6.76	6200
2004-07-26	6.73	6.83	6.73	6.83	8400
2004-07-27	6.89	7.35	6.88	7.17	48400
2004-07-28	7.25	7.70	7.25	7.70	104000
2004-07-29	7.55	7.88	7.55	7.85	24800
2004-07-30	7.81	8.13	7.81	8.07	61400
2004-08-02	7.94	8.16	7.88	7.95	22000
2004-08-03	8.06	8.06	7.94	7.97	7000
2004-08-04	8.00	8.28	7.86	7.94	23800
2004-08-05	7.93	8.00	7.85	7.90	12000
2004-08-06	7.91	7.97	7.69	7.74	14400
2004-08-09	7.71	7.88	7.67	7.80	13000
2004-08-10	7.74	7.98	7.74	7.98	11000
2004-08-11	7.97	7.99	7.86	7.97	16200
2004-08-12	7.92	8.00	7.90	7.95	12000
2004-08-13	7.98	8.00	7.95	7.98	7800
2004-08-16	7.90	8.00	7.90	7.95	11600
2004-08-17	8.00	8.00	7.93	7.96	7200
2004-08-18	7.98	8.00	7.96	7.99	29600
2004-08-19	8.00	8.00	7.88	7.88	19800
2004-08-20	7.95	7.99	7.88	7.96	9200
2004-08-23	7.91	8.02	7.88	8.00	18400
2004-08-24	7.98	8.01	7.98	8.00	35800
2004-08-25	7.98	8.00	7.98	8.00	2800
2004-08-26	7.98	7.98	7.90	7.90	8800
2004-08-27	7.99	7.99	7.88	7.97	11200
2004-08-30	7.88	8.45	7.53	8.44	75000
2004-08-31	8.43	8.45	8.33	8.34	62400
2004-09-01	8.33	8.34	8.26	8.29	18800
2004-09-02	8.25	8.37	8.25	8.36	25600
2004-09-03	8.31	8.35	8.28	8.34	25400
2004-09-07	8.45	8.74	8.45	8.50	65600
2004-09-08	8.67	8.69	8.53	8.61	116800
2004-09-09	8.67	8.67	8.45	8.48	20800
2004-09-10	8.44	8.44	8.06	8.16	26400
2004-09-13	8.01	8.21	8.01	8.16	61800
2004-09-14	7.73	8.21	7.68	8.19	55600
2004-09-15	8.22	8.22	8.04	8.16	17600
2004-09-16	8.20	8.20	8.06	8.18	15000
2004-09-17	8.15	8.18	8.15	8.15	4200
2004-09-20	8.22	8.22	8.11	8.18	13200
2004-09-21	8.17	8.20	8.17	8.18	3200
2004-09-22	8.14	8.41	8.14	8.40	28600
2004-09-23	8.43	9.33	8.26	9.33	160800
2004-09-24	9.49	9.61	8.63	9.31	127200
2004-09-27	9.43	9.56	9.32	9.45	139200
2004-09-28	9.35	9.48	9.33	9.35	14200
2004-09-29	9.38	9.40	9.28	9.37	37200
2004-09-30	9.43	9.75	9.43	9.54	67400
2004-10-01	9.55	9.98	9.55	9.87	53200
2004-10-04	9.93	9.99	9.91	9.93	79600
2004-10-05	9.92	11.04	9.92	10.56	579800
2004-10-06	10.87	12.45	10.47	12.40	344600
2004-10-07	12.38	12.70	11.86	12.25	382800
2004-10-08	12.25	12.46	12.01	12.19	224800
2004-10-11	11.95	12.35	11.95	12.22	124600
2004-10-12	12.05	12.15	11.68	12.04	116800
2004-10-13	12.08	12.22	11.07	11.18	141400
2004-10-14	11.01	11.05	10.11	10.60	178000
2004-10-15	10.04	10.93	10.04	10.90	67400
2004-10-18	10.75	11.35	10.75	11.30	57600
2004-10-19	11.45	11.63	10.75	11.59	72000
2004-10-20	11.58	11.75	11.13	11.73	40200
2004-10-21	11.73	11.81	11.55	11.69	51600
2004-10-22	11.68	11.75	11.43	11.65	50200
2004-10-25	11.08	11.87	10.38	11.87	134000
2004-10-26	11.88	13.25	11.88	13.25	718000
2004-10-27	13.07	14.43	12.88	13.83	330600
2004-10-28	13.80	14.10	13.56	13.98	206000
2004-10-29	14.32	14.50	13.92	13.97	104200
2004-11-01	13.86	14.54	13.85	14.27	169600
2004-11-02	14.29	14.40	14.00	14.29	130000
2004-11-03	14.70	14.85	14.29	14.40	228800
2004-11-04	14.71	14.97	14.18	14.92	273600
2004-11-05	14.98	15.70	13.95	14.95	241400
2004-11-08	14.87	16.44	14.87	16.27	926600
2004-11-09	17.00	17.05	16.13	16.60	639200
2004-11-10	16.73	16.73	15.36	15.74	388200
2004-11-11	15.42	16.88	15.42	16.83	311800
2004-11-12	17.08	20.14	16.68	17.88	616400
2004-11-15	19.08	19.53	18.14	18.96	1274600
2004-11-16	19.45	19.45	18.16	18.52	474000
2004-11-17	19.00	19.30	18.28	18.76	428400
2004-11-18	18.75	19.13	15.87	17.10	1021000
2004-11-19	17.01	17.26	16.40	17.09	259600
2004-11-22	16.75	17.60	15.53	15.90	539800
2004-11-23	15.27	16.13	15.26	15.84	428200
2004-11-24	15.75	16.59	15.75	16.05	530400
2004-11-26	16.42	16.87	16.14	16.61	235600
2004-11-29	17.21	17.77	16.74	17.20	737600
2004-11-30	17.51	17.55	17.31	17.43	271000
2004-12-01	17.53	17.70	16.97	17.38	318400
2004-12-02	17.00	17.53	15.51	16.28	495400
2004-12-03	15.71	17.02	15.71	16.83	331600
2004-12-06	16.78	17.38	16.72	17.17	322000
2004-12-07	17.32	17.35	16.75	16.82	192200
2004-12-08	16.98	17.22	16.73	16.89	150200
2004-12-09	16.89	17.05	16.73	16.98	123200
2004-12-10	17.06	17.25	17.02	17.02	159800
2004-12-13	17.25	19.22	17.08	19.21	948400
2004-12-14	19.37	19.38	17.37	18.13	754000
2004-12-15	18.55	18.55	16.77	17.48	458800
2004-12-16	17.23	18.80	17.23	18.30	425800
2004-12-17	17.87	18.30	17.33	18.24	203800
2004-12-20	19.00	20.13	18.86	19.87	988600
2004-12-21	20.25	21.19	20.01	21.06	1056800
2004-12-22	21.64	22.00	20.50	21.00	656000
2004-12-23	21.58	21.91	20.78	21.14	285400
2004-12-27	22.00	22.00	20.56	21.11	270600
2004-12-28	20.88	20.98	19.53	20.79	618000
2004-12-29	20.91	21.55	20.90	21.15	205800
2004-12-30	21.40	21.45	20.66	21.15	149800
2004-12-31	21.13	21.13	20.15	20.28	155600
2005-01-03	21.10	21.27	20.53	20.82	240600
2005-01-04	21.25	21.25	17.08	18.01	1084800
2005-01-05	17.70	18.10	17.15	17.56	497000
2005-01-06	17.55	18.50	17.43	18.46	309000
2005-01-07	18.63	18.70	15.71	16.24	1131800
2005-01-10	16.87	18.72	16.58	18.28	1230000
2005-01-11	18.28	18.46	16.26	16.77	1021000
2005-01-12	16.64	17.42	16.53	17.07	424400
2005-01-13	16.92	18.09	16.92	17.71	322000
2005-01-14	17.70	17.70	16.90	16.98	239000
2005-01-18	16.75	17.78	16.41	17.58	347200
2005-01-19	17.65	17.86	16.75	17.00	179200
2005-01-20	16.68	17.48	16.43	16.87	175800
2005-01-21	16.68	16.99	16.49	16.50	148600
2005-01-24	16.50	17.00	15.31	15.51	406600
2005-01-25	15.13	16.13	14.46	14.79	464200
2005-01-26	14.89	15.11	14.28	14.96	511200
2005-01-27	14.87	15.38	14.87	15.05	139800
2005-01-28	14.80	15.25	14.79	15.07	68400
2005-01-31	15.24	15.74	14.79	15.14	144000
2005-02-01	14.89	17.00	14.89	16.94	457800
2005-02-02	17.00	17.56	16.75	17.23	246000
2005-02-03	17.44	17.44	16.82	17.15	149800
2005-02-04	17.20	18.00	17.15	17.86	269800
2005-02-07	17.68	18.06	17.28	17.53	148800
2005-02-08	17.53	17.90	17.35	17.85	75400
2005-02-09	17.63	17.95	16.38	16.71	118000
2005-02-10	17.05	17.12	16.41	16.69	86800
2005-02-11	16.75	17.85	16.32	17.51	148400
2005-02-14	17.85	19.40	17.85	18.59	402200
2005-02-15	18.01	19.38	18.01	19.32	213200
2005-02-16	20.10	20.37	19.27	20.11	795800
2005-02-17	20.10	20.11	19.45	19.51	280400
2005-02-18	20.00	20.18	19.04	20.15	272600
2005-02-22	20.18	20.49	18.96	19.01	555200
2005-02-23	19.60	19.60	18.01	18.52	363800
2005-02-24	18.01	18.53	17.75	18.43	119400
2005-02-25	18.05	19.00	18.05	19.00	196400
2005-02-28	19.20	20.10	19.00	19.19	575800
2005-03-01	19.59	20.00	19.26	19.76	287400
2005-03-02	19.83	21.74	19.75	20.76	1543600
2005-03-03	20.79	21.70	20.75	20.90	389200
2005-03-04	21.04	21.04	17.66	18.13	2135000
2005-03-07	17.72	17.78	16.53	17.70	1179400
2005-03-08	17.78	17.95	17.28	17.74	394200
2005-03-09	17.74	17.74	16.01	16.22	416600
2005-03-10	16.00	16.37	15.16	15.97	309600
2005-03-11	15.61	17.10	15.61	16.50	244400
2005-03-14	16.50	17.94	16.43	17.56	608600
2005-03-15	17.82	19.15	17.45	18.89	442000
2005-03-16	18.68	18.73	17.81	18.34	246200
2005-03-17	19.01	19.69	18.75	19.42	332800
2005-03-18	19.30	19.69	18.68	19.04	394000
2005-03-21	19.53	19.63	19.03	19.17	320800
2005-03-22	19.45	20.20	19.05	19.70	400400
2005-03-23	19.88	19.88	18.90	18.95	270000
2005-03-24	19.64	19.64	19.11	19.53	138400
2005-03-28	19.90	20.50	19.54	19.87	351000
2005-03-29	19.88	19.88	18.62	18.88	341000
2005-03-30	18.95	19.52	18.95	19.50	194600
2005-03-31	19.50	19.98	18.95	19.90	251000
2005-04-01	19.94	20.11	19.35	19.95	238800
2005-04-04	20.50	20.99	19.45	19.98	420200
2005-04-05	20.17	20.84	19.68	20.48	270100
2005-04-06	20.91	20.91	20.00	20.34	150400
2005-04-07	20.32	23.05	20.31	22.69	1001700
2005-04-08	23.11	24.72	22.80	23.50	964700
2005-04-11	23.56	25.00	23.43	24.00	800500
2005-04-12	24.41	24.69	23.03	24.04	375600
2005-04-13	24.37	24.39	23.55	23.84	173900
2005-04-14	22.46	22.46	18.27	18.35	1658400
2005-04-15	17.94	18.79	16.64	17.44	595000
2005-04-18	17.27	19.60	17.00	19.46	590400
2005-04-19	20.25	20.45	19.65	19.97	439100
2005-04-20	20.17	20.80	19.75	19.95	276200
2005-04-21	20.76	20.76	18.06	18.83	414400
2005-04-22	18.50	18.86	17.92	18.22	245800
2005-04-25	18.08	18.69	18.00	18.60	228300
2005-04-26	18.46	19.93	18.37	19.34	252900
2005-04-27	19.61	19.61	17.21	18.98	436800
2005-04-28	18.75	18.93	17.78	17.98	197700
2005-04-29	18.50	18.52	17.52	18.00	137000
2005-05-02	18.26	18.71	17.99	18.43	232600
2005-05-03	18.35	18.75	18.10	18.29	129000
2005-05-04	18.43	19.63	18.25	19.29	198300
2005-05-05	19.70	19.80	18.66	18.91	189100
2005-05-06	18.90	19.45	18.65	19.03	116800
2005-05-09	19.02	19.42	18.83	19.15	164000
2005-05-10	19.34	20.58	18.99	19.88	309600
2005-05-11	19.67	20.58	19.67	20.30	170100
2005-05-12	20.29	20.70	18.63	19.10	216200
2005-05-13	19.29	19.30	18.06	18.61	146900
2005-05-16	18.95	18.95	17.91	18.38	265400
2005-05-17	18.56	19.34	18.23	19.20	171900
2005-05-18	19.15	19.99	18.89	19.86	148200
2005-05-19	19.71	20.01	19.20	19.66	142400
2005-05-20	19.67	20.00	19.50	19.89	48700
2005-05-23	20.47	20.47	19.52	19.73	168700
2005-05-24	19.50	19.92	19.20	19.59	131300
2005-05-25	19.46	20.41	19.02	19.32	160100
2005-05-26	19.42	19.60	19.02	19.42	145100
2005-05-27	19.85	20.04	19.36	19.98	96300
2005-05-31	20.68	20.68	19.68	20.10	164100
2005-06-01	20.27	20.67	19.80	20.00	126900
2005-06-02	19.80	20.45	19.80	20.00	92800
2005-06-03	20.00	20.35	19.60	19.82	146800
2005-06-06	19.61	20.48	19.61	20.30	188300
2005-06-07	20.14	20.50	20.12	20.12	72300
2005-06-08	20.23	20.51	20.00	20.51	101200
2005-06-09	20.51	22.13	20.10	22.08	444200
2005-06-10	22.19	22.19	21.35	21.69	154400
2005-06-13	21.58	21.90	21.21	21.45	145900
2005-06-14	21.40	22.20	21.40	21.89	178800
2005-06-15	22.02	22.20	21.50	22.14	111500
2005-06-16	21.86	22.69	21.86	22.68	269800
2005-06-17	22.68	22.95	21.21	21.94	220900
2005-06-20	21.90	22.00	20.41	20.97	269600
2005-06-21	21.07	21.21	19.86	20.48	188500
2005-06-22	20.31	21.70	20.15	21.12	239000
2005-06-23	21.15	21.15	20.51	20.69	138200
2005-06-24	20.74	21.33	20.63	21.27	511800
2005-06-27	21.43	21.64	21.04	21.42	129700
2005-06-28	21.89	22.26	21.42	22.26	139100
2005-06-29	22.29	22.35	21.41	22.05	135000
2005-06-30	22.17	22.22	21.78	22.04	169400
2005-07-01	22.09	22.09	21.72	21.90	67900
2005-07-05	21.68	22.10	21.32	22.04	111400
2005-07-06	22.04	23.37	22.04	22.69	235700
2005-07-07	21.99	23.19	21.42	23.10	193000
2005-07-08	23.15	23.60	22.50	23.60	176100
2005-07-11	23.39	24.50	23.39	23.85	287300
2005-07-12	23.81	24.40	23.81	24.00	73200
2005-07-13	24.15	25.00	23.82	24.32	190900
2005-07-14	24.57	24.90	23.29	23.86	160900
2005-07-15	23.83	24.80	23.78	24.40	105100
2005-07-18	24.63	24.81	24.25	24.50	128700
2005-07-19	24.75	24.76	24.35	24.64	111700
2005-07-20	24.51	26.35	24.35	26.33	335800
2005-07-21	26.20	26.33	25.50	25.60	194900
2005-07-22	25.66	25.96	23.60	24.49	311500
2005-07-25	24.40	24.87	24.16	24.59	110200
2005-07-26	24.65	24.79	24.30	24.42	73300
2005-07-27	24.36	24.53	23.33	23.62	122000
2005-07-28	21.64	21.70	20.17	20.50	668500
2005-07-29	20.58	20.58	19.51	19.70	358500
2005-08-01	19.65	19.72	19.02	19.24	275800
2005-08-02	19.11	19.48	18.96	19.00	182300
2005-08-03	18.94	20.16	18.94	20.16	321900
2005-08-04	19.96	20.20	19.43	19.98	197500
2005-08-05	19.98	19.98	18.98	19.03	171300
2005-08-08	19.00	19.40	17.90	18.09	356900
2005-08-09	18.14	18.27	17.61	17.72	150200
2005-08-10	17.80	18.27	17.64	17.91	204000
2005-08-11	18.02	18.13	17.01	17.39	296600
2005-08-12	17.25	17.35	17.00	17.22	143400
2005-08-15	17.22	17.71	16.85	17.56	157200
2005-08-16	17.51	17.64	17.11	17.32	101800
2005-08-17	17.15	17.52	17.15	17.18	60400
2005-08-18	17.09	17.45	17.04	17.25	121900
2005-08-19	17.45	17.50	17.20	17.34	65300
2005-08-22	17.25	18.20	17.25	18.10	159400
2005-08-23	18.11	18.48	17.82	18.24	111300
2005-08-24	18.23	18.48	18.15	18.24	76100
2005-08-25	18.24	18.55	18.19	18.46	53400
2005-08-26	18.47	18.56	18.00	18.29	108900
2005-08-29	18.15	18.88	18.00	18.76	104900
2005-08-30	18.63	18.80	18.28	18.33	128700
2005-08-31	18.19	18.99	18.00	18.99	171000
2005-09-01	18.89	19.61	18.26	18.27	143200
2005-09-02	18.09	18.75	18.09	18.36	53700
2005-09-06	18.44	18.74	18.29	18.50	61900
2005-09-07	18.46	18.76	18.26	18.52	123100
2005-09-08	18.45	18.45	18.21	18.23	75000
2005-09-09	18.24	18.37	17.37	17.53	170500
2005-09-12	17.77	17.77	17.06	17.42	113200
2005-09-13	17.48	17.48	15.89	15.97	372500
2005-09-14	15.85	16.66	15.85	16.20	124700
2005-09-15	16.20	16.51	15.94	16.31	258400
2005-09-16	16.43	17.19	16.18	17.11	225800
2005-09-19	17.10	17.46	16.71	17.13	116300
2005-09-20	17.15	17.31	15.91	16.20	181100
2005-09-21	16.09	16.09	15.03	15.24	216600
2005-09-22	15.10	15.27	14.85	15.15	243700
2005-09-23	15.10	15.78	15.10	15.75	152600
2005-09-26	15.75	16.25	15.06	15.56	122300
2005-09-27	15.41	15.89	15.28	15.69	188800
2005-09-28	15.68	15.99	15.50	15.70	108300
2005-09-29	15.69	16.18	15.26	16.09	87100
2005-09-30	16.15	17.03	16.05	16.99	184100
2005-10-03	16.56	17.37	16.56	16.73	131200
2005-10-04	16.70	17.30	16.66	16.76	100500
2005-10-05	16.83	16.83	16.23	16.56	155400
2005-10-06	16.60	17.28	16.47	16.80	134500
2005-10-07	16.99	16.99	16.08	16.26	88300
2005-10-10	16.25	16.65	16.18	16.38	58100
2005-10-11	16.37	16.37	15.70	15.72	71900
2005-10-12	15.60	15.84	15.50	15.56	295500
2005-10-13	15.75	16.63	15.51	16.54	97100
2005-10-14	16.66	16.69	16.17	16.45	44600
2005-10-17	16.11	17.17	16.11	17.14	195000
2005-10-18	16.95	17.34	16.95	17.01	137100
2005-10-19	17.00	18.21	16.78	18.16	181800
2005-10-20	18.16	18.38	18.01	18.37	103400
2005-10-21	18.37	18.42	17.95	18.06	165100
2005-10-24	18.06	18.80	17.64	18.80	101600
2005-10-25	18.75	18.75	17.61	18.62	118700
2005-10-26	19.14	19.44	18.55	18.63	299700
2005-10-27	18.65	18.75	17.56	17.64	130500
2005-10-28	17.73	18.55	17.62	18.21	168700
2005-10-31	18.26	19.73	18.26	19.37	242300
2005-11-01	19.25	19.98	19.25	19.90	561400
2005-11-02	19.78	21.18	19.62	20.75	283500
2005-11-03	20.71	20.96	20.12	20.30	289100
2005-11-04	20.25	20.46	20.00	20.37	186200
2005-11-07	20.37	21.24	20.36	21.23	190200
2005-11-08	21.26	21.28	20.59	20.82	110500
2005-11-09	20.87	21.40	20.76	21.10	101700
2005-11-10	21.03	21.40	20.06	21.06	156000
2005-11-11	20.95	21.40	20.81	21.18	78000
2005-11-14	21.29	21.61	21.28	21.46	95900
2005-11-15	21.47	21.62	20.76	21.04	105000
2005-11-16	21.05	21.05	20.06	20.75	70500
2005-11-17	20.72	21.88	20.66	21.45	122200
2005-11-18	21.62	21.85	21.40	21.62	39300
2005-11-21	21.62	21.78	21.31	21.64	53900
2005-11-22	21.50	22.33	21.43	22.15	88000
2005-11-23	22.10	22.94	22.02	22.27	74100
2005-11-25	22.19	22.97	22.19	22.89	58600
2005-11-28	22.82	22.82	21.64	21.81	83700
2005-11-29	21.89	22.74	21.86	22.61	56000
2005-11-30	22.61	22.75	21.28	21.39	111800
2005-12-01	21.71	22.74	21.59	22.18	109500
2005-12-02	22.20	22.50	21.59	22.50	62500
2005-12-05	22.58	22.68	21.52	22.18	115400
2005-12-06	22.37	22.64	22.11	22.11	119600
2005-12-07	22.38	22.66	22.00	22.28	103900
2005-12-08	22.40	22.55	22.04	22.12	72900
2005-12-09	22.00	22.56	21.48	22.21	46700
2005-12-12	22.22	22.94	22.20	22.84	283500
2005-12-13	22.95	22.95	22.30	22.58	115600
2005-12-14	22.49	22.82	22.39	22.56	51000
2005-12-15	22.48	22.48	21.69	22.47	61100
2005-12-16	22.64	22.64	22.19	22.48	74800
2005-12-19	22.35	22.40	21.48	21.60	71400
2005-12-20	21.67	22.36	21.67	22.02	84000
2005-12-21	22.22	22.50	22.12	22.30	124700
2005-12-22	22.26	22.65	22.26	22.51	85900
2005-12-23	22.63	22.68	21.75	22.19	62200
2005-12-27	22.41	22.69	21.92	22.15	43200
2005-12-28	22.29	22.85	22.11	22.85	46800
2005-12-29	22.85	22.93	22.37	22.64	45500
2005-12-30	22.67	22.79	22.45	22.60	27800
2006-01-03	22.81	24.46	22.44	24.19	172700
2006-01-04	23.98	24.01	22.50	22.55	169100
2006-01-05	22.72	23.56	22.48	23.36	162200
2006-01-06	23.75	25.00	23.74	24.59	194400
2006-01-09	24.68	25.48	24.68	25.18	122700
2006-01-10	25.00	25.88	24.62	25.55	161700
2006-01-11	25.71	25.73	24.81	25.53	85700
2006-01-12	25.66	25.66	24.80	25.37	93600
2006-01-13	25.20	25.50	24.59	24.81	102700
2006-01-17	24.52	24.83	23.73	24.22	186400
2006-01-18	23.99	24.55	23.61	24.55	97700
2006-01-19	24.61	25.00	24.50	24.86	95900
2006-01-20	25.00	25.00	24.05	24.13	64800
2006-01-23	24.13	25.47	24.00	25.00	114600
2006-01-24	25.24	25.72	24.90	25.27	139300
2006-01-25	25.30	25.71	25.06	25.30	178100
2006-01-26	25.50	25.85	25.28	25.77	222000
2006-01-27	25.77	26.50	25.40	26.14	223100
2006-01-30	26.37	26.50	25.71	26.31	127700
2006-01-31	26.39	27.42	26.20	27.03	147200
2006-02-01	27.10	28.22	26.84	27.88	107600
2006-02-02	27.94	27.94	25.91	26.49	134000
2006-02-03	26.00	26.41	24.51	25.53	187900
2006-02-06	25.65	26.24	25.07	26.24	110400
2006-02-07	26.17	26.81	25.78	26.22	114300
2006-02-08	26.35	27.04	26.19	26.85	116500
2006-02-09	26.87	26.98	26.56	26.74	63400
2006-02-10	26.75	27.02	26.07	26.92	119600
2006-02-13	26.80	27.12	26.55	26.61	96900
2006-02-14	26.71	27.22	26.26	27.20	83300
2006-02-15	27.24	27.30	26.64	27.20	81300
2006-02-16	27.27	28.07	27.15	28.06	113800
2006-02-17	28.10	28.27	27.80	28.09	100300
2006-02-21	28.40	29.34	27.82	27.88	178500
2006-02-22	26.65	27.77	25.56	27.45	206400
2006-02-23	27.45	27.89	26.90	27.83	120600
2006-02-24	27.97	27.97	27.26	27.45	126100
2006-02-27	27.63	27.86	27.06	27.43	114300
2006-02-28	27.42	27.45	26.42	26.81	92500
2006-03-01	26.99	27.69	26.64	27.57	130500
2006-03-02	27.53	27.79	26.96	27.26	96000
2006-03-03	27.02	27.67	26.80	27.50	139900
2006-03-06	27.34	27.97	26.80	27.06	97100
2006-03-07	26.97	27.60	26.81	27.55	79200
2006-03-08	27.56	27.84	27.04	27.17	53600
2006-03-09	27.34	27.57	27.16	27.39	67500
2006-03-10	27.45	27.90	27.12	27.70	99100
2006-03-13	28.00	28.77	27.29	27.48	172000
2006-03-14	27.14	28.28	27.01	27.83	181400
2006-03-15	27.75	28.13	27.73	27.92	70700
2006-03-16	28.01	28.10	27.64	28.01	83100
2006-03-17	28.08	28.08	27.76	27.93	176100
2006-03-20	27.93	28.00	27.60	27.62	84400
2006-03-21	27.47	28.45	27.31	27.69	198500
2006-03-22	27.35	27.74	27.25	27.69	148800
2006-03-23	27.70	28.01	27.50	27.98	102100
2006-03-24	27.99	28.36	27.94	28.36	124300
2006-03-27	28.50	29.65	28.50	29.39	271200
2006-03-28	29.72	29.85	27.76	28.45	140300
2006-03-29	28.61	29.00	28.30	28.84	124300
2006-03-30	29.05	29.05	28.32	28.49	116200
2006-03-31	28.54	28.77	28.21	28.39	132700
2006-04-03	28.39	28.89	28.25	28.41	101900
2006-04-04	28.74	29.80	28.38	29.49	139700
2006-04-05	29.51	30.35	29.03	29.38	136000
2006-04-06	29.44	30.40	29.44	30.10	174100
2006-04-07	30.17	30.46	29.81	29.89	150100
2006-04-10	30.06	30.27	29.00	29.15	133200
2006-04-11	29.20	29.68	27.88	28.32	93300
2006-04-12	28.40	28.88	28.23	28.71	148000
2006-04-13	28.55	29.10	28.26	29.09	164800
2006-04-17	29.33	29.70	29.33	29.65	89800
2006-04-18	29.64	30.22	29.55	30.22	220700
2006-04-19	30.38	32.25	30.26	31.63	164100
2006-04-20	31.78	32.84	31.59	32.27	259500
2006-04-21	32.55	32.85	30.63	31.03	241600
2006-04-24	31.10	31.50	30.44	30.75	105500
2006-04-25	30.85	31.41	30.42	31.41	133000
2006-04-26	31.49	31.49	30.02	30.56	173200
2006-04-27	30.62	32.24	30.50	32.08	383200
2006-04-28	32.16	32.31	31.35	31.48	216800
2006-05-01	31.47	32.78	31.47	31.89	105600
2006-05-02	31.90	32.97	31.90	32.52	135600
2006-05-03	32.76	32.76	31.23	31.29	188200
2006-05-04	31.36	31.36	31.06	31.23	90700
2006-05-05	31.56	31.61	31.22	31.25	93300
2006-05-08	31.15	31.20	30.57	30.90	214700
2006-05-09	30.76	31.12	30.76	31.03	167300
2006-05-10	31.00	31.46	30.88	31.38	202800
2006-05-11	31.46	31.74	30.61	30.72	92000
2006-05-12	30.53	30.60	27.09	28.50	444700
2006-05-15	28.03	29.49	28.03	29.36	156500
2006-05-16	29.51	29.99	29.32	29.73	116800
2006-05-17	29.46	29.46	28.04	28.33	145100
2006-05-18	28.45	29.09	27.69	27.74	109500
2006-05-19	27.48	29.09	27.47	29.01	148400
2006-05-22	28.80	29.32	28.05	28.92	197400
2006-05-23	29.23	29.55	28.05	28.25	153100
2006-05-24	28.11	28.61	26.52	27.61	202000
2006-05-25	27.89	28.75	26.81	28.63	113700
2006-05-26	28.95	28.95	28.10	28.26	103500
2006-05-30	28.00	28.32	27.66	27.75	243900
2006-05-31	27.69	27.94	27.45	27.56	334500
2006-06-01	27.55	28.60	27.35	28.43	206800
2006-06-02	28.60	28.62	28.12	28.32	111000
2006-06-05	28.32	28.32	27.50	27.77	101100
2006-06-06	28.05	28.14	27.50	27.73	128500
2006-06-07	27.86	28.27	27.45	27.50	96200
2006-06-08	27.50	27.81	25.80	26.51	222500
2006-06-09	26.52	27.19	26.52	26.69	92300
2006-06-12	26.82	26.82	25.85	25.89	109500
2006-06-13	25.89	26.50	25.14	25.46	148500
2006-06-14	25.43	26.17	25.43	26.01	120400
2006-06-15	26.26	26.90	26.11	26.74	136500
2006-06-16	26.68	26.77	26.05	26.09	156300
2006-06-19	26.24	26.60	26.18	26.47	114700
2006-06-20	26.58	26.77	26.05	26.06	72300
2006-06-21	26.19	26.60	26.19	26.49	78600
2006-06-22	26.42	27.00	26.41	26.68	122400
2006-06-23	26.67	26.90	26.25	26.46	66700
2006-06-26	26.63	26.94	26.53	26.82	77800
2006-06-27	26.90	26.90	26.28	26.48	90300
2006-06-28	26.70	26.92	26.44	26.69	92800
2006-06-29	26.82	27.95	26.75	27.94	248400
2006-06-30	27.95	28.14	27.59	28.12	326100
2006-07-03	28.28	28.50	27.75	28.04	37700
2006-07-05	27.85	27.85	27.32	27.58	64400
2006-07-06	27.60	28.04	27.60	27.67	111100
2006-07-07	27.68	27.89	26.20	26.28	222253
2006-07-10	26.36	26.85	25.55	25.64	249728
2006-07-11	25.58	25.97	25.13	25.90	218763
2006-07-12	25.78	26.02	24.74	24.81	135783
2006-07-13	24.68	24.95	23.85	23.87	101625
2006-07-14	23.96	23.97	22.60	23.73	191220
2006-07-17	23.61	24.21	23.61	23.90	76627
2006-07-18	23.93	24.49	23.65	24.10	78731
2006-07-19	24.17	25.23	23.90	24.86	63928
2006-07-20	24.98	24.98	23.86	23.92	70426
2006-07-21	23.95	23.95	22.61	23.03	116041
2006-07-24	23.15	23.65	23.14	23.20	165681
2006-07-25	23.21	23.38	22.65	23.32	94953
2006-07-26	23.31	23.31	22.27	22.61	59403
2006-07-27	22.66	22.66	19.20	19.28	676168
2006-07-28	19.39	19.66	18.67	19.01	228509
2006-07-31	18.95	19.28	18.80	18.84	149593
2006-08-01	18.78	19.57	18.69	19.07	147799
2006-08-02	19.10	20.05	19.10	19.84	221879
2006-08-03	19.82	20.57	19.42	20.35	120710
2006-08-04	20.56	20.87	19.50	19.69	80632
2006-08-07	19.49	20.49	19.26	20.37	99472
2006-08-08	20.51	20.72	19.81	19.85	189357
2006-08-09	20.15	20.33	18.75	18.94	110576
2006-08-10	18.79	19.71	18.52	19.55	121741
2006-08-11	19.59	19.95	19.47	19.76	124036
2006-08-14	19.95	20.10	19.35	19.42	90117
2006-08-15	19.81	20.07	19.07	19.47	235423
2006-08-16	19.68	19.71	18.87	19.26	418397
2006-08-17	19.16	19.34	18.85	19.08	150531
2006-08-18	19.18	19.18	18.68	18.76	173291
2006-08-21	18.60	18.91	18.24	18.88	127246
2006-08-22	18.88	18.89	18.35	18.35	161936
2006-08-23	18.45	18.65	18.00	18.12	219999
2006-08-24	18.30	18.31	18.10	18.20	118120
2006-08-25	18.10	18.30	17.78	18.04	124496
2006-08-28	18.00	18.83	17.98	18.67	124081
2006-08-29	18.65	18.80	18.40	18.52	121075
2006-08-30	18.63	19.37	18.63	18.99	71009
2006-08-31	19.18	19.18	18.50	18.97	134523
2006-09-01	19.07	19.17	18.75	18.86	67243
2006-09-05	18.88	19.11	18.53	18.72	57575
2006-09-06	18.59	19.00	18.16	18.30	92555
2006-09-07	18.17	18.39	17.69	17.70	120495
2006-09-08	17.68	18.30	17.50	17.86	83852
2006-09-11	17.75	18.28	17.52	18.27	109714
2006-09-12	18.21	19.50	18.21	19.41	103497
2006-09-13	19.52	19.63	18.86	18.98	92597
2006-09-14	18.85	19.08	18.63	18.88	88337
2006-09-15	19.12	19.45	18.87	18.94	144163
2006-09-18	18.83	19.47	18.81	19.47	48206
2006-09-19	19.42	19.71	19.09	19.67	99029
2006-09-20	19.73	20.25	19.35	19.77	118288
2006-09-21	19.77	20.21	19.70	19.81	94891
2006-09-22	19.68	19.79	19.43	19.67	72716
2006-09-25	19.64	20.02	19.26	19.60	77543
2006-09-26	19.67	19.84	19.24	19.30	77672
2006-09-27	19.20	19.57	19.20	19.38	48048
2006-09-28	19.35	19.49	18.74	18.83	154505
2006-09-29	19.05	20.13	19.05	19.39	188442
2006-10-02	19.45	21.10	19.45	20.89	188079
2006-10-03	20.93	21.03	19.98	20.11	166628
2006-10-04	20.10	21.26	20.01	21.13	142367
2006-10-05	21.22	21.94	21.00	21.84	138346
2006-10-06	21.75	21.79	21.25	21.36	60559
2006-10-09	21.41	21.65	21.00	21.28	72920
2006-10-10	21.23	21.67	21.10	21.40	81328
2006-10-11	21.24	21.49	21.00	21.34	83182
2006-10-12	21.43	21.88	21.23	21.57	121299
2006-10-13	21.68	21.83	21.50	21.73	56846
2006-10-16	22.00	22.03	21.64	21.65	64636
2006-10-17	21.58	21.64	21.04	21.23	54200
2006-10-18	21.29	21.95	21.29	21.95	83000
2006-10-19	21.83	22.07	21.58	21.65	75227
2006-10-20	21.78	21.97	21.37	21.82	48943
2006-10-23	21.72	21.76	21.03	21.28	91984
2006-10-24	21.15	21.36	20.82	20.95	88925
2006-10-25	20.50	21.38	20.42	21.01	85068
2006-10-26	22.44	23.50	22.06	22.60	348834
2006-10-27	22.50	23.25	22.00	22.01	108150
2006-10-30	22.00	22.80	22.00	22.47	81522
2006-10-31	22.60	22.72	22.05	22.18	120424
2006-11-01	22.30	22.42	21.97	22.11	73778
2006-11-02	21.95	22.32	21.77	21.92	111198
2006-11-03	21.93	22.38	21.93	22.06	57608
2006-11-06	22.02	22.46	22.00	22.27	54621
2006-11-07	22.23	22.81	22.00	22.37	82499
2006-11-08	22.22	22.97	22.05	22.86	67647
2006-11-09	22.94	23.00	22.36	22.71	59415
2006-11-10	22.80	22.80	22.16	22.78	72263
2006-11-13	22.68	22.97	22.64	22.94	69769
2006-11-14	22.97	24.11	22.68	24.06	124716
2006-11-15	24.15	25.04	23.83	24.81	112192
2006-11-16	25.02	25.02	24.31	24.49	49017
2006-11-17	24.51	24.60	23.82	24.09	69784
2006-11-20	24.07	24.68	23.90	24.21	71752
2006-11-21	24.22	24.67	24.15	24.50	102348
2006-11-22	24.52	24.74	24.23	24.33	63876
2006-11-24	24.05	24.33	23.85	24.33	12765
2006-11-27	24.19	24.28	23.21	23.52	89321
2006-11-28	23.55	23.79	23.10	23.58	98493
2006-11-29	23.60	24.28	23.60	23.82	82719
2006-11-30	23.69	24.03	23.25	23.56	170750
2006-12-01	23.49	24.14	23.11	24.14	94951
2006-12-04	24.30	25.20	24.30	25.12	128101
2006-12-05	25.22	25.68	24.97	25.50	97825
2006-12-06	25.52	25.74	24.67	24.68	124579
2006-12-07	24.83	25.28	24.59	24.98	93320
2006-12-08	25.04	25.04	24.45	24.73	67488
2006-12-11	24.66	24.96	24.66	24.89	54679
2006-12-12	24.77	24.83	24.23	24.31	47368
2006-12-13	24.47	24.56	23.65	23.70	112737
2006-12-14	23.79	24.82	23.61	24.61	73254
2006-12-15	24.64	25.02	24.08	24.08	87384
2006-12-18	24.08	24.90	24.08	24.26	105437
2006-12-19	24.17	24.69	24.17	24.69	51155
2006-12-20	24.64	24.84	24.16	24.31	45488
2006-12-21	24.47	24.60	23.83	23.83	29806
2006-12-22	23.89	24.25	23.89	24.21	30568
2006-12-26	24.20	24.54	24.20	24.54	80851
2006-12-27	24.54	24.99	24.34	24.96	59873
2006-12-28	24.88	24.93	24.10	24.48	63843
2006-12-29	24.39	24.81	23.85	23.88	57935
2007-01-03	24.10	25.45	23.94	24.95	130810
2007-01-04	24.82	24.93	24.33	24.91	99515
2007-01-05	24.72	24.72	23.95	24.19	73468
2007-01-08	24.15	24.48	23.83	24.39	46118
2007-01-09	24.40	24.40	23.98	24.19	38603
2007-01-10	24.07	24.85	24.07	24.73	38017
2007-01-11	24.85	25.61	24.76	25.58	57327
2007-01-12	25.62	25.62	25.39	25.54	29975
2007-01-16	25.63	25.63	25.09	25.27	71827
2007-01-17	25.19	25.31	24.54	24.56	40912
2007-01-18	24.49	24.66	24.24	24.30	53342
2007-01-19	24.18	24.54	24.18	24.30	81145
2007-01-22	24.39	24.58	24.22	24.33	59789
2007-01-23	24.35	25.68	24.26	25.07	117765
2007-01-24	25.19	25.19	24.80	25.09	98844
2007-01-25	24.93	25.24	24.85	25.01	72587
2007-01-26	25.01	25.01	24.29	24.60	45349
2007-01-29	24.62	25.30	24.62	25.04	59668
2007-01-30	25.14	25.18	24.46	24.91	31536
2007-01-31	24.84	25.32	24.50	25.13	58674
2007-02-01	25.25	25.37	24.51	24.57	63224
2007-02-02	24.56	25.25	24.56	25.07	48747
2007-02-05	25.00	25.25	24.81	25.06	48733
2007-02-06	25.25	25.26	24.56	24.88	57260
2007-02-07	24.86	25.25	24.86	25.22	40591
2007-02-08	25.23	25.25	24.82	25.10	42525
2007-02-09	25.04	25.05	23.73	23.79	78319
2007-02-12	23.72	24.28	23.43	23.51	50232
2007-02-13	23.52	23.90	23.36	23.47	49191
2007-02-14	23.42	24.34	23.36	23.68	41889
2007-02-15	23.70	23.92	23.61	23.84	24856
2007-02-16	23.90	23.93	23.20	23.62	53033
2007-02-20	23.53	24.00	23.30	24.00	60577
2007-02-21	23.88	24.55	23.52	24.36	123682
2007-02-22	25.79	26.28	25.59	26.09	474332
2007-02-23	26.12	26.30	25.75	26.04	186872
2007-02-26	26.19	26.50	26.01	26.26	136303
2007-02-27	25.86	26.45	25.32	25.39	210236
2007-02-28	25.45	26.21	25.05	26.02	191896
2007-03-01	25.45	26.20	25.03	26.20	187408
2007-03-02	25.97	26.15	25.28	25.67	1573173
2007-03-05	25.27	25.70	24.93	24.99	170703
2007-03-06	25.17	26.04	24.87	25.78	196478
2007-03-07	25.43	25.95	25.29	25.54	115067
2007-03-08	25.87	26.39	25.62	25.80	62843
2007-03-09	26.05	26.51	25.86	26.23	68672
2007-03-12	26.12	26.12	25.33	25.53	86891
2007-03-13	25.40	25.83	24.61	25.10	94817
2007-03-14	25.04	25.51	24.99	25.38	38034
2007-03-15	25.42	25.56	24.72	25.08	66554
2007-03-16	25.07	25.96	24.94	25.89	193223
2007-03-19	26.01	26.50	25.89	26.28	105336
2007-03-20	26.19	26.19	25.79	26.03	62835
2007-03-21	26.12	27.14	25.94	27.12	65914
2007-03-22	27.16	27.19	26.45	26.98	93405
2007-03-23	27.00	27.35	26.88	27.05	114422
2007-03-26	27.05	27.05	26.44	26.86	53317
2007-03-27	26.83	26.83	25.85	26.10	56374
2007-03-28	25.91	26.45	25.61	26.21	103610
2007-03-29	26.34	26.45	25.90	26.08	64981
2007-03-30	26.09	26.36	25.35	26.00	71416
2007-04-02	26.02	26.35	25.02	25.85	57903
2007-04-03	25.90	26.56	25.79	26.19	80311
2007-04-04	26.13	26.14	25.47	25.70	57781
2007-04-05	25.74	25.92	25.59	25.74	32181
2007-04-09	25.82	26.09	25.72	25.96	93514
2007-04-10	26.05	26.20	25.14	25.18	79565
2007-04-11	25.24	25.51	24.69	25.05	69505
2007-04-12	24.94	25.69	24.66	25.28	76215
2007-04-13	25.22	25.37	24.97	25.25	50974
2007-04-16	25.37	25.68	25.25	25.67	42446
2007-04-17	25.74	25.74	25.17	25.47	69115
2007-04-18	25.43	25.58	25.09	25.22	45076
2007-04-19	25.18	26.02	24.72	25.54	136152
2007-04-20	25.93	26.25	25.46	25.83	68205
2007-04-23	25.77	26.50	25.77	26.37	58775
2007-04-24	26.35	26.53	25.31	26.38	54157
2007-04-25	26.32	27.08	26.32	26.86	92947
2007-04-26	27.25	28.93	26.74	28.61	199068
2007-04-27	28.35	28.66	27.85	27.85	81817
2007-04-30	27.92	28.48	26.65	26.67	112814
2007-05-01	26.76	27.26	26.75	26.92	104608
2007-05-02	26.99	28.01	26.99	27.68	125755
2007-05-03	27.72	27.78	26.97	27.04	111946
2007-05-04	26.96	27.25	26.81	26.96	71692
2007-05-07	26.93	27.80	26.93	27.76	45061
2007-05-08	27.60	28.20	27.09	27.98	85240
2007-05-09	27.86	28.15	27.37	27.74	54383
2007-05-10	27.58	27.58	26.98	26.98	41233
2007-05-11	27.17	27.51	27.03	27.36	44885
2007-05-14	27.45	27.54	26.94	27.53	81130
2007-05-15	27.52	27.80	26.58	26.67	56238
2007-05-16	26.81	27.36	26.81	27.35	37752
2007-05-17	27.23	27.54	26.84	27.11	35212
2007-05-18	27.22	27.79	26.93	27.46	68526
2007-05-21	27.69	27.85	27.61	27.75	58671
2007-05-22	27.84	28.19	27.72	28.02	73487
2007-05-23	28.14	28.25	27.76	27.95	72871
2007-05-24	27.98	28.16	27.78	28.00	78684
2007-05-25	28.04	28.15	27.80	28.04	59603
2007-05-29	28.10	28.16	27.78	28.12	62680
2007-05-30	28.03	28.03	27.34	27.39	91391
2007-05-31	27.42	27.63	27.13	27.31	85278
2007-06-01	27.49	28.24	27.31	28.18	65319
2007-06-04	28.14	28.41	27.83	28.38	56236
2007-06-05	28.35	28.35	27.23	27.55	49191
2007-06-06	27.50	27.68	27.03	27.53	52510
2007-06-07	27.36	28.01	27.36	27.77	82206
2007-06-08	27.85	27.99	27.60	27.93	47391
2007-06-11	27.85	27.96	27.60	27.83	33773
2007-06-12	27.69	27.69	27.17	27.39	56384
2007-06-13	27.44	27.82	27.26	27.65	35022
2007-06-14	27.74	27.91	27.40	27.46	43660
2007-06-15	27.97	28.51	27.57	28.23	144059
2007-06-18	28.42	28.62	28.16	28.16	35154
2007-06-19	28.13	28.42	27.70	28.12	54816
2007-06-20	28.14	28.68	27.58	27.80	52070
2007-06-21	27.64	27.82	27.16	27.17	77102
2007-06-22	27.16	27.24	26.00	26.13	270570
2007-06-25	26.05	27.31	26.04	26.42	105709
2007-06-26	26.64	27.15	26.26	26.66	84271
2007-06-27	26.59	27.58	26.23	27.49	113933
2007-06-28	27.44	27.49	27.00	27.32	43014
2007-06-29	27.41	27.54	26.77	26.85	69299
2007-07-02	27.03	27.58	26.62	27.13	63727
2007-07-03	27.26	27.26	26.71	27.15	29503
2007-07-05	27.35	27.75	26.93	27.66	79668
2007-07-06	27.76	28.40	27.76	28.02	53569
2007-07-09	28.14	28.36	27.66	28.34	52567
2007-07-10	28.27	28.27	27.66	27.66	80611
2007-07-11	27.75	28.45	27.68	28.05	57421
2007-07-12	28.30	28.55	27.85	28.55	52678
2007-07-13	28.43	28.57	27.97	28.46	58471
2007-07-16	28.43	29.33	28.04	28.86	116891
2007-07-17	28.85	29.64	28.64	29.31	86498
2007-07-18	29.15	29.68	28.55	29.38	64319
2007-07-19	29.50	29.63	29.07	29.22	39833
2007-07-20	29.16	29.70	28.05	28.13	70818
2007-07-23	28.13	28.98	28.13	28.80	51253
2007-07-24	28.47	28.81	28.03	28.18	71155
2007-07-25	28.20	28.55	27.60	28.32	68452
2007-07-26	28.49	31.21	27.60	29.94	248246
2007-07-27	29.90	29.90	28.11	29.10	126770
2007-07-30	29.09	29.54	28.01	28.51	84681
2007-07-31	28.76	29.00	28.18	28.29	66831
2007-08-01	28.23	28.66	27.56	28.38	85281
2007-08-02	28.39	29.16	28.39	28.95	66976
2007-08-03	29.00	29.47	27.61	27.76	85234
2007-08-06	27.78	28.52	27.41	28.14	105375
2007-08-07	28.08	28.65	27.51	27.87	139457
2007-08-08	28.11	28.46	24.27	24.45	300216
2007-08-09	25.45	25.45	22.11	22.22	486455
2007-08-10	22.25	27.44	22.25	27.44	362255
2007-08-13	27.84	28.39	26.31	26.68	222458
2007-08-14	26.68	27.79	26.12	27.06	115740
2007-08-15	27.04	27.04	25.75	26.40	106333
2007-08-16	26.16	27.08	25.36	27.02	118241
2007-08-17	27.97	28.02	26.33	26.38	115214
2007-08-20	26.44	26.98	25.54	26.85	92462
2007-08-21	26.84	27.84	26.15	27.24	122787
2007-08-22	27.56	28.49	27.33	28.05	139707
2007-08-23	28.24	29.45	28.03	29.16	129325
2007-08-24	29.01	29.75	28.65	29.75	90615
2007-08-27	29.80	29.95	29.25	29.85	152661
2007-08-28	29.71	29.72	27.21	27.27	217796
2007-08-29	27.53	28.85	26.91	28.79	124030
2007-08-30	28.45	29.04	27.55	27.86	147863
2007-08-31	28.32	28.52	27.59	28.37	71641
2007-09-04	28.40	29.42	28.00	28.61	111266
2007-09-05	28.50	29.00	27.42	28.82	105395
2007-09-06	28.97	29.36	27.52	27.86	104867
2007-09-07	27.48	27.91	27.05	27.40	123432
2007-09-10	27.47	28.02	26.59	27.11	68346
2007-09-11	27.41	28.60	27.02	28.24	144395
2007-09-12	28.18	28.56	27.26	28.12	94242
2007-09-13	27.55	29.40	27.42	28.65	228951
2007-09-14	28.37	29.12	28.14	28.93	106788
2007-09-17	28.84	29.72	28.80	28.85	160166
2007-09-18	29.06	29.24	28.28	29.10	133469
2007-09-19	29.50	29.50	29.02	29.30	98778
2007-09-20	29.27	29.40	28.84	28.95	107773
2007-09-21	29.18	29.51	28.94	29.14	333081
2007-09-24	29.25	29.45	28.95	29.27	99371
2007-09-25	29.14	29.40	28.96	29.06	94393
2007-09-26	29.30	29.50	29.04	29.14	69223
2007-09-27	29.33	29.40	29.01	29.10	56483
2007-09-28	28.68	29.10	27.78	28.45	110511
2007-10-01	28.44	29.10	28.44	29.01	99023
2007-10-02	28.79	29.38	28.79	29.29	91925
2007-10-03	29.00	29.25	28.76	29.20	128105
2007-10-04	29.25	29.50	28.65	29.37	73906
2007-10-05	29.44	30.09	29.24	29.76	101893
2007-10-08	29.63	30.42	29.52	30.07	89335
2007-10-09	30.10	31.00	29.89	30.85	86218
2007-10-10	31.00	31.00	30.40	30.79	81754
2007-10-11	30.92	31.14	30.25	30.70	123883
2007-10-12	30.69	31.14	30.22	30.53	73183
2007-10-15	30.61	31.00	29.44	29.47	108557
2007-10-16	29.45	30.64	29.09	30.11	101910
2007-10-17	30.29	31.41	30.23	31.24	147095
2007-10-18	31.11	31.11	30.20	30.35	102975
2007-10-19	30.36	30.50	29.00	29.00	123203
2007-10-22	28.88	30.31	28.41	30.20	108912
2007-10-23	30.83	30.83	29.40	30.27	78494
2007-10-24	29.85	30.12	29.09	29.49	92033
2007-10-25	29.81	30.98	29.61	29.87	157679
2007-10-26	30.00	30.68	29.95	30.40	150670
2007-10-29	30.58	31.13	30.49	30.92	149042
2007-10-30	30.72	31.00	30.07	30.32	116592
2007-10-31	30.62	30.63	29.76	30.59	93037
2007-11-01	30.50	30.60	29.01	29.15	100314
2007-11-02	29.44	29.83	29.02	29.56	76145
2007-11-05	29.02	30.20	28.32	28.71	90055
2007-11-06	28.96	29.43	28.18	29.42	92041
2007-11-07	29.00	29.52	28.02	28.14	73838
2007-11-08	28.40	28.89	27.98	28.77	87449
2007-11-09	28.24	28.93	27.21	27.30	102471
2007-11-12	27.16	28.25	26.66	27.59	193189
2007-11-13	27.79	28.30	27.54	27.60	154376
2007-11-14	27.68	28.45	27.00	27.05	142402
2007-11-15	26.97	27.91	26.97	27.90	131237
2007-11-16	27.96	28.00	27.25	27.90	125269
2007-11-19	27.56	28.33	27.17	27.65	111086
2007-11-20	27.68	28.41	26.86	27.58	119748
2007-11-21	27.56	27.73	26.85	26.97	74732
2007-11-23	27.27	27.96	26.58	27.64	46056
2007-11-26	27.56	27.99	26.70	26.75	65510
2007-11-27	26.78	27.14	26.13	26.65	118886
2007-11-28	26.99	27.38	26.61	27.13	101440
2007-11-29	27.07	27.20	26.05	26.29	79651
2007-11-30	26.72	27.11	24.89	25.58	296135
2007-12-03	25.43	25.94	25.18	25.28	109101
2007-12-04	25.10	26.28	24.77	25.66	211415
2007-12-05	26.08	26.28	25.58	25.71	77743
2007-12-06	25.43	26.15	25.36	26.14	101875
2007-12-07	26.16	26.16	25.63	25.77	88642
2007-12-10	25.78	26.04	25.49	25.88	141431
2007-12-11	26.06	26.06	24.95	24.97	115287
2007-12-12	25.92	25.92	25.06	25.10	151588
2007-12-13	25.00	25.62	24.73	25.43	114551
2007-12-14	25.14	25.66	24.50	24.50	115064
2007-12-17	24.50	25.08	24.45	24.45	150118
2007-12-18	24.81	24.81	23.58	24.64	254964
2007-12-19	24.49	25.49	24.46	25.24	118927
2007-12-20	25.55	25.68	24.49	24.75	137552
2007-12-21	25.15	25.40	24.35	24.36	309347
2007-12-24	24.62	25.09	24.24	24.58	38232
2007-12-26	24.35	25.24	24.20	25.09	66655
2007-12-27	25.09	25.09	24.22	24.23	98688
2007-12-28	23.97	24.84	23.81	24.08	69033
2007-12-31	24.01	24.24	23.53	24.08	78863
2008-01-02	24.05	24.47	22.64	22.83	84539
2008-01-03	23.24	23.88	22.37	22.43	126906
2008-01-04	22.31	22.59	21.03	21.07	193194
2008-01-07	21.21	21.85	21.10	21.55	186025
2008-01-08	21.60	22.03	20.71	21.16	242675
2008-01-09	21.13	21.39	20.37	20.91	84575
2008-01-10	20.66	21.20	20.40	20.40	105970
2008-01-11	20.38	20.84	19.87	20.16	206461
2008-01-14	20.25	21.51	20.01	20.11	153519
2008-01-15	19.92	19.92	18.76	18.87	168918
2008-01-16	18.78	19.71	18.78	19.28	119969
2008-01-17	19.44	19.44	18.36	18.60	206464
2008-01-18	18.62	19.33	18.41	19.05	272778
2008-01-22	18.43	19.35	18.30	19.04	179051
2008-01-23	18.72	21.24	18.50	20.85	199900
2008-01-24	20.93	21.39	20.25	20.30	137073
2008-01-25	20.51	20.60	19.64	19.80	110894
2008-01-28	19.80	20.70	19.72	20.69	109025
2008-01-29	20.78	20.78	19.85	20.56	166173
2008-01-30	20.43	21.46	20.17	20.75	140703
2008-01-31	20.37	22.00	20.00	21.37	151244
2008-02-01	21.41	22.04	20.07	22.04	106615
2008-02-04	22.02	22.44	20.82	21.13	133536
2008-02-05	21.32	21.62	20.92	20.96	148023
2008-02-06	21.16	21.16	20.17	20.22	68605
2008-02-07	20.15	20.54	19.89	20.46	107781
2008-02-08	20.52	20.52	19.63	19.73	120513
2008-02-11	19.78	20.57	18.80	19.03	218640
2008-02-12	19.17	19.49	18.84	19.23	164900
2008-02-13	19.38	20.02	19.26	19.91	92893
2008-02-14	19.99	20.06	18.96	19.67	80300
2008-02-15	19.58	19.58	18.70	19.04	86799
2008-02-19	19.37	19.67	19.04	19.36	51830
2008-02-20	18.92	19.27	18.71	19.23	105165
2008-02-21	18.39	18.48	16.65	17.25	499248
2008-02-22	17.30	17.54	16.83	17.10	263359
2008-02-25	17.07	17.07	16.55	16.93	206684
2008-02-26	16.90	17.14	16.56	16.86	90964
2008-02-27	16.73	17.25	16.67	16.95	126319
2008-02-28	16.85	17.41	16.69	16.78	184269
2008-02-29	16.65	17.27	16.60	16.62	152066
2008-03-03	16.60	16.77	16.17	16.29	151290
2008-03-04	16.17	16.73	16.00	16.05	298550
2008-03-05	16.10	16.84	16.05	16.51	158284
2008-03-06	16.39	16.84	16.02	16.17	115612
2008-03-07	16.02	16.60	15.89	16.05	144811
2008-03-10	16.08	16.38	15.91	16.02	139632
2008-03-11	16.45	16.98	16.23	16.80	197397
2008-03-12	16.82	16.89	16.12	16.12	271629
2008-03-13	16.69	17.49	16.49	17.45	271596
2008-03-14	17.52	17.88	16.52	16.84	181994
2008-03-17	16.50	17.29	16.50	16.90	150348
2008-03-18	17.42	17.52	17.00	17.39	192055
2008-03-19	17.45	17.59	17.24	17.41	185542
2008-03-20	17.59	18.14	17.08	17.89	328119
2008-03-24	17.94	18.95	17.94	18.70	123159
2008-03-25	18.74	19.03	18.44	18.82	126480
2008-03-26	18.63	18.63	17.85	18.27	119592
2008-03-27	18.32	18.58	17.97	18.21	132829
2008-03-28	18.20	18.40	17.96	18.16	114460
2008-03-31	18.22	18.22	17.41	17.71	136560
2008-04-01	18.30	18.82	18.18	18.62	108237
2008-04-02	18.56	19.23	17.84	18.89	112006
2008-04-03	18.65	18.98	18.37	18.79	103004
2008-04-04	18.80	18.80	18.14	18.19	69583
2008-04-07	18.22	18.29	17.97	18.05	96427
2008-04-08	17.98	18.32	17.92	18.05	59247
2008-04-09	18.36	18.51	17.86	17.90	113956
2008-04-10	18.57	18.57	17.50	17.75	97773
2008-04-11	17.68	18.02	17.34	17.39	110860
2008-04-14	17.39	17.47	17.12	17.17	66283
2008-04-15	17.23	17.52	16.24	16.37	133880
2008-04-16	16.50	16.93	16.36	16.79	75223
2008-04-17	16.75	17.04	16.52	16.96	58944
2008-04-18	17.27	17.94	17.26	17.76	80318
2008-04-21	17.58	17.70	17.43	17.55	84527
2008-04-22	17.43	17.61	16.98	17.18	92196
2008-04-23	17.22	17.53	16.99	17.26	80170
2008-04-24	14.55	14.89	12.72	13.81	637394
2008-04-25	13.98	14.13	13.58	13.96	196158
2008-04-28	13.73	13.73	12.53	12.68	401419
2008-04-29	12.98	13.13	12.63	12.99	269188
2008-04-30	13.06	13.29	12.57	13.24	233918
2008-05-01	13.27	13.65	13.08	13.60	141786
2008-05-02	13.65	13.74	13.34	13.48	181814
2008-05-05	13.67	13.79	13.34	13.67	217721
2008-05-06	13.67	14.04	13.55	13.96	389526
2008-05-07	13.90	14.34	13.86	14.25	225306
2008-05-08	14.25	14.31	13.31	13.66	417625
2008-05-09	13.57	13.79	13.37	13.54	159418
2008-05-12	13.61	14.00	13.39	13.82	352522
2008-05-13	13.66	14.25	13.66	14.01	266083
2008-05-14	14.06	14.35	13.78	14.18	113798
2008-05-15	14.22	14.60	14.07	14.43	87992
2008-05-16	14.45	14.45	13.31	14.12	200143
2008-05-19	14.09	14.44	13.94	14.07	111677
2008-05-20	14.04	14.05	13.40	13.92	158808
2008-05-21	13.86	14.05	13.39	13.49	271644
2008-05-22	13.46	14.05	13.46	13.73	197925
2008-05-23	13.64	14.01	13.64	13.81	144915
2008-05-27	13.76	14.02	13.36	13.97	291294
2008-05-28	14.07	14.07	13.77	13.98	135588
2008-05-29	13.91	14.08	13.88	13.97	201848
2008-05-30	14.01	14.05	13.71	13.85	546700
2008-06-02	13.78	13.85	13.35	13.48	175918
2008-06-03	13.58	13.59	13.01	13.13	208278
2008-06-04	13.10	13.36	12.87	12.99	243502
2008-06-05	13.05	13.90	13.05	13.85	179089
2008-06-06	13.75	13.75	12.64	13.05	212090
2008-06-09	13.12	13.33	12.88	12.88	152497
2008-06-10	12.76	12.92	12.35	12.76	209844
2008-06-11	12.72	12.75	12.30	12.30	170014
2008-06-12	12.33	13.07	12.33	12.52	198790
2008-06-13	12.58	13.10	12.50	12.90	158806
2008-06-16	12.80	13.74	12.63	13.46	205437
2008-06-17	13.49	13.61	13.13	13.40	96664
2008-06-18	13.29	13.45	13.18	13.31	153021
2008-06-19	13.24	13.45	12.95	13.43	89394
2008-06-20	13.32	13.42	13.01	13.19	232263
2008-06-23	13.24	13.28	12.87	13.08	181753
2008-06-24	12.96	12.96	12.10	12.10	190473
2008-06-25	12.10	12.67	12.00	12.45	110090
2008-06-26	12.22	12.33	11.87	11.93	86337
2008-06-27	11.92	11.94	11.52	11.64	378287
2008-06-30	11.68	12.17	11.55	11.80	120354
2008-07-01	11.78	12.00	11.55	11.87	142781
2008-07-02	11.96	11.96	11.01	11.01	133267
2008-07-03	11.06	11.32	10.71	11.00	75363
2008-07-07	11.12	11.20	10.69	10.70	102310
2008-07-08	10.74	11.56	10.74	11.54	90209
2008-07-09	11.52	11.83	11.06	11.15	97256
2008-07-10	11.12	11.53	10.75	10.76	136653
2008-07-11	10.73	11.08	10.52	11.06	91147
2008-07-14	11.16	11.16	10.51	10.53	101628
2008-07-15	10.50	11.09	10.20	11.05	112483
2008-07-16	11.07	11.90	10.70	11.77	151547
2008-07-17	11.81	12.36	11.28	12.36	118772
2008-07-18	12.35	12.35	11.72	12.07	90896
2008-07-21	12.09	12.43	11.97	12.37	65523
2008-07-22	12.18	13.74	12.14	13.73	109942
2008-07-23	13.36	14.53	13.36	13.95	193653
2008-07-24	13.10	13.56	12.10	12.51	274452
2008-07-25	12.70	12.70	11.78	11.90	124371
2008-07-28	11.80	11.83	11.22	11.31	112239
2008-07-29	11.40	12.15	11.21	12.09	89075
2008-07-30	12.19	12.49	11.83	11.99	85062
2008-07-31	11.88	12.60	11.87	12.32	205313
2008-08-01	12.40	12.46	11.97	12.18	111638
2008-08-04	12.15	12.33	11.88	12.04	125644
2008-08-05	12.01	12.59	12.01	12.57	94268
2008-08-06	12.41	12.65	12.16	12.57	86045
2008-08-07	12.45	12.51	12.14	12.15	74325
2008-08-08	12.21	12.86	12.13	12.62	87128
2008-08-11	12.65	13.53	12.37	13.46	154334
2008-08-12	13.33	13.74	13.22	13.68	123973
2008-08-13	13.59	13.75	13.20	13.69	102745
2008-08-14	13.56	13.75	13.34	13.75	73154
2008-08-15	13.98	14.13	13.50	13.89	111953
2008-08-18	13.88	14.12	13.45	13.51	72637
2008-08-19	13.38	13.48	12.72	12.83	94741
2008-08-20	12.84	12.98	12.14	12.24	68495
2008-08-21	12.07	12.43	12.07	12.14	45065
2008-08-22	12.26	13.13	12.08	13.03	71187
2008-08-25	12.97	12.97	12.50	12.69	77383
2008-08-26	12.70	12.99	12.48	12.56	66366
2008-08-27	12.51	12.69	12.15	12.33	66526
2008-08-28	12.39	13.15	12.39	13.13	54339
2008-08-29	13.06	13.56	13.06	13.39	54358
2008-09-02	13.63	14.00	12.74	13.51	60414
2008-09-03	13.50	13.97	13.46	13.51	88228
2008-09-04	13.35	13.37	12.74	12.78	88474
2008-09-05	12.69	13.09	12.27	12.85	81272
2008-09-08	13.47	13.54	12.55	13.37	92082
2008-09-09	13.35	13.42	12.54	12.72	108935
2008-09-10	12.98	12.98	12.18	12.54	146878
2008-09-11	12.32	12.53	12.00	12.46	103092
2008-09-12	12.33	12.55	11.81	12.20	88471
2008-09-15	12.10	12.35	11.53	11.59	68340
2008-09-16	11.40	11.85	11.14	11.45	133160
2008-09-17	11.24	11.27	10.26	10.70	148444
2008-09-18	11.01	13.21	10.73	13.16	268273
2008-09-19	13.50	13.51	12.76	12.99	489052
2008-09-22	13.12	13.12	12.50	12.68	143347
2008-09-23	12.74	12.78	12.16	12.19	49640
2008-09-24	12.22	12.25	11.56	11.69	69079
2008-09-25	11.78	11.92	11.28	11.46	58586
2008-09-26	11.28	12.95	10.80	12.52	222720
2008-09-29	12.26	12.54	11.23	11.23	78010
2008-09-30	11.43	11.81	10.58	11.39	158365
2008-10-01	11.15	11.47	10.68	10.88	81877
2008-10-02	10.72	10.82	8.89	9.00	108531
2008-10-03	9.19	9.91	8.31	8.46	176682
2008-10-06	8.25	8.60	7.57	8.41	138214
2008-10-07	8.55	8.55	7.69	7.70	134308
2008-10-08	7.52	8.02	7.07	7.23	115554
2008-10-09	7.40	7.40	6.26	6.33	225924
2008-10-10	6.10	7.21	5.16	6.61	265809
2008-10-13	6.95	7.46	6.52	7.28	247555
2008-10-14	7.50	8.00	7.10	7.54	230379
2008-10-15	7.40	7.91	6.79	6.79	190806
2008-10-16	6.85	7.60	6.60	7.25	237622
2008-10-17	6.91	7.41	6.78	7.10	316908
2008-10-20	7.16	7.60	6.90	7.48	171844
2008-10-21	7.31	7.41	6.65	6.80	174543
2008-10-22	6.60	6.94	6.51	6.70	112756
2008-10-23	7.63	7.63	6.42	6.93	326869
2008-10-24	6.36	7.16	6.36	6.80	194552
2008-10-27	6.65	7.31	6.53	6.74	140932
2008-10-28	6.89	7.04	6.36	7.04	225632
2008-10-29	7.05	8.71	6.63	8.12	370973
2008-10-30	8.47	8.95	8.36	8.81	209288
2008-10-31	8.75	9.12	8.53	8.91	145399
2008-11-03	8.90	9.23	8.68	8.98	150847
2008-11-04	9.11	9.38	8.38	9.24	143031
2008-11-05	9.12	9.29	8.72	9.12	107399
2008-11-06	8.99	9.05	8.58	8.77	97004
2008-11-07	8.89	9.23	8.38	9.11	113612
2008-11-10	9.33	9.74	7.69	8.46	148578
2008-11-11	8.35	8.99	7.92	7.93	54732
2008-11-12	7.93	8.08	7.34	7.54	137416
2008-11-13	7.58	8.05	7.20	7.86	243523
2008-11-14	7.67	8.03	7.31	7.45	98595
2008-11-17	7.36	7.41	6.66	6.86	95710
2008-11-18	6.86	7.20	6.05	6.48	115630
2008-11-19	6.48	6.70	6.15	6.26	67504
2008-11-20	6.20	6.69	5.74	6.06	250366
2008-11-21	6.19	7.10	5.75	7.09	191045
2008-11-24	7.18	7.44	6.14	7.33	373358
2008-11-25	7.42	7.93	7.15	7.69	208737
2008-11-26	7.46	8.81	7.46	8.73	289941
2008-11-28	8.52	9.07	8.21	9.00	74800
2008-12-01	8.74	9.05	7.39	7.46	125216
2008-12-02	7.62	8.33	7.18	8.33	101143
2008-12-03	8.05	9.22	7.70	9.12	141196
2008-12-04	8.98	9.66	8.66	9.45	174032
2008-12-05	9.24	9.78	8.36	9.76	165956
2008-12-08	9.82	10.82	9.36	10.53	142028
2008-12-09	10.35	11.17	9.33	9.69	100067
2008-12-10	9.86	10.05	9.43	9.85	161851
2008-12-11	9.64	9.78	9.02	9.21	84107
2008-12-12	8.96	9.96	8.60	9.93	174074
2008-12-15	9.91	10.43	8.91	9.40	105275
2008-12-16	9.63	10.10	9.46	10.06	101395
2008-12-17	9.97	10.45	9.61	10.34	158522
2008-12-18	10.47	10.70	9.91	10.31	144536
2008-12-19	10.63	11.06	10.55	10.78	279098
2008-12-22	10.85	10.88	10.23	10.85	171664
2008-12-23	10.95	11.30	10.67	10.71	94376
2008-12-24	10.75	10.81	10.44	10.81	40890
2008-12-26	10.91	11.23	10.38	11.16	78159
2008-12-29	11.17	11.38	10.77	11.34	157980
2008-12-30	11.44	11.62	10.67	11.60	68664
2008-12-31	11.65	11.81	11.28	11.65	149697
2009-01-02	11.79	12.19	11.61	11.99	89912
2009-01-05	11.45	12.02	11.43	11.85	240204
2009-01-06	12.05	12.26	11.54	12.20	198483
2009-01-07	11.98	12.26	11.22	11.62	128389
2009-01-08	11.53	12.02	11.31	12.01	176328
2009-01-09	11.90	11.98	11.40	11.51	142696
2009-01-12	11.45	11.62	10.66	10.73	150562
2009-01-13	10.99	11.14	10.40	10.61	131627
2009-01-14	10.38	10.71	9.39	9.80	187169
2009-01-15	9.80	10.47	9.49	10.20	111277
2009-01-16	10.31	10.86	10.03	10.74	192528
2009-01-20	10.61	10.61	10.18	10.26	99912
2009-01-21	10.41	10.41	9.85	10.20	106122
2009-01-22	10.14	10.46	10.01	10.16	129062
2009-01-23	9.80	10.29	9.80	10.13	79433
2009-01-26	10.12	10.50	10.03	10.31	96000
2009-01-27	10.32	10.57	10.15	10.17	67074
2009-01-28	10.34	10.35	10.16	10.30	102164
2009-01-29	10.18	10.38	9.88	10.24	91902
2009-01-30	10.38	10.38	9.99	10.24	116203
2009-02-02	10.12	10.38	10.00	10.24	99020
2009-02-03	10.31	10.36	10.02	10.21	98617
2009-02-04	10.24	10.36	9.81	10.16	81394
2009-02-05	10.20	10.35	10.03	10.20	99135
2009-02-06	10.17	10.50	10.17	10.41	86121
2009-02-09	10.32	10.37	10.09	10.18	65769
2009-02-10	10.13	10.20	9.70	9.97	110445
2009-02-11	10.00	10.00	9.25	9.90	165678
2009-02-12	9.68	9.87	9.54	9.85	128267
2009-02-13	9.86	10.06	9.40	9.46	70326
2009-02-17	9.11	9.47	9.02	9.06	79300
2009-02-18	9.22	9.22	8.41	8.52	162430
2009-02-19	8.65	8.97	8.36	8.77	79324
2009-02-20	8.56	8.91	8.15	8.80	116891
2009-02-23	8.87	8.87	8.18	8.28	119739
2009-02-24	8.38	8.73	8.23	8.63	71401
2009-02-25	8.59	8.59	7.27	7.83	180343
2009-02-26	7.88	8.15	7.42	7.71	115661
2009-02-27	7.40	7.45	6.86	7.29	143257
2009-03-02	7.11	7.11	5.46	5.53	217761
2009-03-03	5.59	6.04	4.56	4.75	219822
2009-03-04	4.84	5.02	4.43	4.47	188926
2009-03-05	4.53	4.76	4.01	4.02	155520
2009-03-06	4.03	4.22	3.59	3.80	182824
2009-03-09	3.70	4.35	3.67	4.00	153493
2009-03-10	4.08	4.49	3.80	4.41	145777
2009-03-11	4.58	4.93	4.43	4.76	140106
2009-03-12	4.72	5.43	4.62	5.38	120913
2009-03-13	5.43	5.45	5.14	5.16	131780
2009-03-16	5.21	5.32	4.69	4.72	88291
2009-03-17	4.70	4.82	4.36	4.82	110446
2009-03-18	4.81	4.91	4.56	4.87	77599
2009-03-19	4.94	4.96	4.44	4.65	106218
2009-03-20	4.71	4.84	4.31	4.34	162497
2009-03-23	4.47	4.84	3.75	4.47	281753
2009-03-24	4.40	4.54	4.22	4.26	111445
2009-03-25	4.29	4.60	4.07	4.44	130872
2009-03-26	4.51	4.82	4.51	4.78	161872
2009-03-27	4.68	4.99	4.66	4.89	424052
2009-03-30	4.73	5.21	4.55	5.08	216327
2009-03-31	5.14	5.24	4.97	5.16	184684
2009-04-01	5.06	5.53	4.98	5.16	207872
2009-04-02	5.32	6.20	5.32	5.78	276135
2009-04-03	5.79	6.45	5.79	6.35	219275
2009-04-06	6.26	6.60	6.14	6.31	223098
2009-04-07	6.16	6.22	5.72	5.76	240775
2009-04-08	5.80	6.10	5.48	5.97	205878
2009-04-09	6.09	7.00	6.09	6.96	330794
2009-04-13	6.83	7.25	6.56	6.80	168529
2009-04-14	6.74	7.10	6.64	6.84	231469
2009-04-15	6.85	7.00	6.81	6.92	334450
2009-04-16	7.10	7.38	6.91	7.10	188779
2009-04-17	7.14	7.39	6.87	7.12	298283
2009-04-20	6.84	7.00	6.38	6.46	313478
2009-04-21	6.44	6.62	6.21	6.62	72919
2009-04-22	6.48	7.06	6.48	6.89	168555
2009-04-23	7.50	9.28	7.50	9.25	475956
2009-04-24	9.32	10.55	9.06	10.41	426818
2009-04-27	10.31	10.63	9.89	10.34	272976
2009-04-28	10.26	10.41	9.60	10.15	149058
2009-04-29	10.25	10.44	10.09	10.34	226430
2009-04-30	10.48	10.79	9.98	10.22	202623
2009-05-01	10.22	10.22	9.75	9.96	108200
2009-05-04	10.11	10.38	9.96	10.34	215271
2009-05-05	10.39	11.08	10.34	10.47	294305
2009-05-06	10.55	10.62	9.36	10.03	147143
2009-05-07	10.15	10.39	9.95	10.16	469467
2009-05-08	10.33	10.82	9.95	10.66	202232
2009-05-11	10.41	10.66	9.84	10.51	637216
2009-05-12	10.62	11.03	9.66	10.90	1018374
2009-05-13	10.72	10.72	8.58	8.74	837718
2009-05-14	8.73	10.26	7.85	9.91	1026974
2009-05-15	9.73	10.10	7.68	8.95	1566173
2009-05-18	9.05	9.78	8.52	9.55	530793
2009-05-19	9.40	9.94	8.79	9.07	736366
2009-05-20	9.22	9.57	8.64	8.85	673839
2009-05-21	8.80	8.94	7.92	8.49	651688
2009-05-22	8.53	8.69	7.98	8.09	327243
2009-05-26	7.97	8.92	7.82	8.55	919048
2009-05-27	8.50	8.86	8.00	8.14	1297481
2009-05-28	8.20	8.43	7.82	8.12	177482
2009-05-29	8.30	8.30	7.84	8.13	195109
2009-06-01	8.25	9.07	8.10	8.59	216765
2009-06-02	8.64	8.64	7.76	8.15	281425
2009-06-03	8.08	8.43	7.75	8.10	131069
2009-06-04	8.06	8.10	7.80	7.99	97818
2009-06-05	8.05	8.28	7.93	8.11	86552
2009-06-08	7.95	7.95	7.52	7.66	115902
2009-06-09	7.67	7.75	7.52	7.65	73619
2009-06-10	7.71	7.72	7.30	7.41	146476
2009-06-11	7.41	7.53	7.14	7.16	73147
2009-06-12	7.20	7.31	7.01	7.23	109855
2009-06-15	7.06	7.07	6.79	6.95	162237
2009-06-16	6.95	7.03	6.83	6.90	128244
2009-06-17	6.97	7.15	6.74	7.11	182109
2009-06-18	7.18	7.24	7.02	7.22	132927
2009-06-19	7.38	7.46	7.18	7.28	276971
2009-06-22	7.19	7.34	6.92	6.96	192009
2009-06-23	7.01	7.10	6.64	6.81	183412
2009-06-24	6.88	7.27	6.78	6.89	107343
2009-06-25	6.80	7.35	6.71	7.27	123081
2009-06-26	7.25	7.35	6.70	6.70	705769
2009-06-29	6.79	7.30	6.51	7.18	158102
2009-06-30	7.16	7.36	6.91	7.30	139202
2009-07-01	7.35	7.48	7.20	7.31	110992
2009-07-02	7.14	7.40	6.93	7.30	146996
2009-07-06	7.12	7.44	6.89	7.06	163073
2009-07-07	7.08	7.13	6.95	7.04	98717
2009-07-08	7.11	7.38	6.87	7.22	191500
2009-07-09	7.26	7.65	7.07	7.39	179954
2009-07-10	7.31	7.99	7.27	7.92	153498
2009-07-13	7.92	8.25	7.66	8.22	130732
2009-07-14	8.24	8.42	8.06	8.28	138100
2009-07-15	8.45	8.74	8.17	8.35	155295
2009-07-16	8.35	9.08	8.14	9.02	86485
2009-07-17	9.56	9.79	8.69	9.18	341005
2009-07-20	9.23	9.55	9.18	9.42	122860
2009-07-21	9.50	9.50	8.61	8.80	70669
2009-07-22	8.72	8.95	8.49	8.85	73727
2009-07-23	9.29	9.29	8.80	8.87	367796
2009-07-24	8.77	9.51	8.74	9.24	92476
2009-07-27	9.25	9.49	8.86	9.12	72622
2009-07-28	9.07	9.37	8.95	9.17	77254
2009-07-29	9.11	9.38	8.77	8.96	93983
2009-07-30	9.11	9.45	9.02	9.15	115525
2009-07-31	9.15	9.16	8.71	9.06	55829
2009-08-03	9.18	9.34	9.10	9.28	42517
2009-08-04	9.17	9.79	9.17	9.77	136923
2009-08-05	9.71	9.71	9.28	9.46	87113
2009-08-06	9.48	9.50	9.13	9.27	83674
2009-08-07	9.45	9.78	9.28	9.58	85593
2009-08-10	9.46	9.68	9.31	9.47	107153
2009-08-11	9.44	9.53	8.92	9.04	61189
2009-08-12	9.03	9.43	9.03	9.29	58113
2009-08-13	9.33	9.53	9.02	9.35	32631
2009-08-14	9.16	9.45	9.06	9.24	73068
2009-08-17	9.02	9.26	8.64	9.09	55634
2009-08-18	9.12	9.49	8.95	9.30	49491
2009-08-19	9.19	9.59	9.04	9.58	34547
2009-08-20	9.50	9.89	9.50	9.78	77498
2009-08-21	9.71	10.46	9.67	9.97	271109
2009-08-24	10.14	10.52	10.11	10.11	69888
2009-08-25	10.30	10.39	10.03	10.24	112681
2009-08-26	10.20	10.60	9.93	10.30	133935
2009-08-27	10.15	10.59	9.92	10.31	26276
2009-08-28	10.42	10.42	10.00	10.02	41479
2009-08-31	9.99	10.14	9.80	10.03	65390
2009-09-01	10.01	10.25	9.61	9.70	64807
2009-09-02	9.74	9.74	9.46	9.49	42652
2009-09-03	9.47	9.47	9.25	9.36	37983
2009-09-04	9.42	9.65	9.26	9.64	21843
2009-09-08	9.70	9.99	9.65	9.79	40614
2009-09-09	9.88	10.21	9.86	9.96	56721
2009-09-10	9.97	10.42	9.89	10.23	74460
2009-09-11	10.28	11.04	10.08	10.39	98914
2009-09-14	10.30	10.80	10.00	10.72	56601
2009-09-15	10.66	10.90	10.34	10.83	65599
2009-09-16	10.89	11.18	10.78	11.11	44120
2009-09-17	11.12	11.55	11.05	11.35	76434
2009-09-18	11.35	13.32	11.35	11.96	288462
2009-09-21	11.86	12.40	11.50	11.59	55280
2009-09-22	11.66	11.79	11.32	11.33	42866
2009-09-23	11.53	11.72	11.16	11.26	55297
2009-09-24	11.54	11.54	10.74	10.84	49396
2009-09-25	10.77	10.85	10.55	10.71	51578
2009-09-28	10.75	11.39	10.75	11.05	55497
2009-09-29	11.04	11.23	10.84	10.90	42523
2009-09-30	10.72	10.83	10.35	10.76	48676
2009-10-01	10.73	10.73	9.74	10.16	109141
2009-10-02	10.02	10.23	9.95	9.95	43838
2009-10-05	10.01	10.16	9.65	10.02	46708
2009-10-06	10.12	10.29	10.04	10.13	29707
2009-10-07	10.14	10.33	10.04	10.14	23985
2009-10-08	10.25	10.25	10.06	10.08	28764
2009-10-09	10.13	10.20	10.09	10.13	38320
2009-10-12	10.13	10.44	10.12	10.21	35627
2009-10-13	10.23	10.26	10.14	10.26	37129
2009-10-14	10.37	10.68	9.82	10.56	35261
2009-10-15	10.48	10.59	10.29	10.52	36373
2009-10-16	10.33	10.72	10.33	10.57	62440
2009-10-19	10.53	10.76	10.40	10.43	28236
2009-10-20	10.48	10.81	10.19	10.65	107347
2009-10-21	10.56	10.93	10.03	10.43	60840
2009-10-22	9.92	10.00	8.70	9.00	147905
2009-10-23	8.75	9.18	8.41	8.54	77782
2009-10-26	8.59	8.86	8.17	8.20	33630
2009-10-27	8.28	8.28	7.61	7.64	72393
2009-10-28	7.61	7.66	7.24	7.24	95213
2009-10-29	7.30	7.55	7.13	7.20	116710
2009-10-30	7.14	7.25	6.89	6.94	124433
2009-11-02	7.00	7.26	6.42	6.58	160812
2009-11-03	6.51	6.63	6.32	6.36	205899
2009-11-04	6.40	6.74	6.22	6.29	56437
2009-11-05	6.32	6.56	6.32	6.41	68063
2009-11-06	6.35	6.44	6.30	6.36	37339
2009-11-09	6.42	6.58	6.42	6.49	78850
2009-11-10	6.46	6.52	6.25	6.47	96162
2009-11-11	6.55	6.55	6.37	6.53	196581
2009-11-12	6.54	6.60	6.45	6.48	56527
2009-11-13	6.50	6.52	6.43	6.50	58035
2009-11-16	6.59	6.68	6.52	6.65	53045
2009-11-17	6.64	7.00	6.58	6.66	120470
2009-11-18	6.68	7.10	6.68	6.96	107138
2009-11-19	6.92	7.68	6.91	7.51	173659
2009-11-20	7.43	8.26	7.43	7.97	256302
2009-11-23	8.04	8.15	7.93	8.00	147030
2009-11-24	7.96	8.00	7.42	7.95	64474
2009-11-25	8.01	8.11	7.90	7.93	23893
2009-11-27	7.67	7.80	7.58	7.60	21597
2009-11-30	7.61	7.77	7.28	7.48	49531
2009-12-01	7.55	7.81	7.45	7.68	19526
2009-12-02	7.71	8.00	7.71	7.85	13455
2009-12-03	7.90	7.90	7.62	7.66	19752
2009-12-04	7.84	7.90	7.57	7.88	27259
2009-12-07	7.86	7.86	7.42	7.49	59038
2009-12-08	7.41	7.41	7.16	7.22	33416
2009-12-09	7.21	7.24	7.10	7.15	57787
2009-12-10	7.19	7.37	7.11	7.36	53284
2009-12-11	7.42	7.63	7.38	7.60	34215
2009-12-14	7.67	7.85	7.43	7.67	65386
2009-12-15	7.62	7.83	7.42	7.63	34303
2009-12-16	7.69	7.69	7.42	7.52	25167
2009-12-17	7.44	7.62	7.40	7.53	31704
2009-12-18	7.62	7.75	7.41	7.50	274245
2009-12-21	7.53	7.74	7.26	7.71	51767
2009-12-22	7.72	7.80	7.65	7.69	16669
2009-12-23	7.70	7.99	7.68	7.95	25807
2009-12-24	7.99	8.10	7.92	8.04	28997
2009-12-28	8.08	8.10	7.82	7.91	25861
2009-12-29	7.95	8.00	7.60	7.95	20710
2009-12-30	7.94	8.16	7.76	8.16	15102
2009-12-31	8.17	8.20	8.07	8.10	11458
2010-01-04	8.16	8.50	8.05	8.50	32521
2010-01-05	8.49	8.74	8.11	8.28	69714
2010-01-06	8.24	8.44	8.05	8.16	31339
2010-01-07	8.19	8.26	7.79	8.25	64732
2010-01-08	8.20	8.20	7.93	8.00	53464
2010-01-11	8.07	8.10	7.82	7.86	16360
2010-01-12	7.80	8.02	7.54	7.60	48983
2010-01-13	7.61	8.02	7.54	7.71	50172
2010-01-14	7.71	7.87	7.68	7.79	27144
2010-01-15	7.82	7.87	7.61	7.64	37841
2010-01-19	7.63	8.06	7.63	8.02	43629
2010-01-20	7.59	7.99	7.59	7.76	32267
2010-01-21	7.78	7.84	7.70	7.75	43495
2010-01-22	7.71	7.85	7.45	7.47	45987
2010-01-25	7.47	7.69	7.38	7.42	29764
2010-01-26	7.39	7.43	7.06	7.06	23060
2010-01-27	7.07	7.18	7.06	7.09	27283
2010-01-28	7.13	7.33	7.06	7.07	26617
2010-01-29	7.12	7.32	7.09	7.15	31800
2010-02-01	7.16	7.30	6.92	6.97	29075
2010-02-02	6.95	7.16	6.83	7.02	33942
2010-02-03	7.00	7.18	6.83	6.96	25631
2010-02-04	6.88	6.90	6.51	6.51	40823
2010-02-05	6.50	6.81	6.50	6.81	25140
2010-02-08	6.63	6.74	6.51	6.56	32724
2010-02-09	6.66	7.08	6.66	6.92	26245
2010-02-10	6.89	6.93	6.66	6.72	10091
2010-02-11	6.68	6.91	6.67	6.91	26631
2010-02-12	6.75	7.28	6.75	7.13	36972
2010-02-16	7.17	7.29	6.86	7.09	55857
2010-02-17	7.13	7.23	7.03	7.09	57532
2010-02-18	7.11	7.11	6.94	7.00	36915
2010-02-19	7.00	7.24	7.00	7.21	13833
2010-02-22	7.21	7.53	7.15	7.40	18403
2010-02-23	7.40	7.58	7.33	7.51	26472
2010-02-24	7.49	7.50	7.28	7.42	18154
2010-02-25	7.30	7.38	7.16	7.32	14405
2010-02-26	7.33	7.73	7.31	7.45	48643
2010-03-01	7.65	7.65	7.43	7.48	52790
2010-03-02	7.61	7.72	7.52	7.72	39178
2010-03-03	7.75	7.87	7.64	7.80	39097
2010-03-04	7.80	8.02	7.80	7.94	40115
2010-03-05	7.96	8.43	7.83	8.34	47705
2010-03-08	8.38	8.56	8.34	8.42	22798
2010-03-09	8.36	8.51	8.25	8.36	55379
2010-03-10	8.34	8.53	7.91	8.25	53263
2010-03-11	8.16	8.28	7.89	7.99	65510
2010-03-12	8.24	8.24	7.88	7.97	27625
2010-03-15	7.98	7.99	7.80	7.92	93713
2010-03-16	7.90	7.95	7.70	7.91	22840
2010-03-17	7.95	8.25	7.95	8.21	149416
2010-03-18	8.23	8.57	8.23	8.38	23832
2010-03-19	8.45	8.65	8.28	8.64	102767
2010-03-22	8.60	9.24	8.32	9.22	38510
2010-03-23	9.27	9.46	9.18	9.37	32442
2010-03-24	9.36	9.43	9.25	9.25	20286
2010-03-25	9.30	9.57	9.17	9.21	34037
2010-03-26	9.22	9.59	9.22	9.27	33513
2010-03-29	9.32	9.32	8.73	8.86	48088
2010-03-30	8.90	8.99	8.81	8.86	14468
2010-03-31	8.80	8.93	8.50	8.50	23224
2010-04-01	8.62	8.90	8.51	8.78	20326
2010-04-05	8.79	9.19	8.79	9.05	24988
2010-04-06	9.02	9.29	8.78	8.97	18324
2010-04-07	8.93	9.17	8.88	9.03	22583
2010-04-08	8.91	9.31	8.80	9.15	23622
2010-04-09	9.15	9.47	8.85	9.31	37803
2010-04-12	9.25	9.39	9.08	9.27	12159
2010-04-13	9.23	9.45	9.23	9.32	9262
2010-04-14	9.48	9.73	9.42	9.69	27512
2010-04-15	9.71	9.71	9.46	9.52	26403
2010-04-16	9.52	9.71	9.33	9.39	53115
2010-04-19	9.35	9.59	9.28	9.33	38458
2010-04-20	9.34	9.82	9.34	9.82	21847
2010-04-21	9.78	10.29	9.67	10.16	62207
2010-04-22	10.66	11.48	10.66	11.16	93465
2010-04-23	11.05	11.97	11.05	11.69	65927
2010-04-26	11.71	12.08	11.71	11.85	32115
2010-04-27	11.75	11.85	11.06	11.44	58730
2010-04-28	11.71	12.07	11.55	12.05	95588
2010-04-29	12.02	12.25	11.92	12.17	50213
2010-04-30	12.22	12.28	11.59	11.64	49615
2010-05-03	11.70	12.32	11.43	12.30	43378
2010-05-04	12.06	12.13	11.77	11.86	38021
2010-05-05	11.79	12.26	11.59	12.01	30782
2010-05-06	11.96	12.11	10.88	11.10	44348
2010-05-07	10.96	11.64	10.49	10.73	126809
2010-05-10	11.38	11.58	10.88	11.37	61294
2010-05-11	11.22	12.05	10.31	11.85	50021
2010-05-12	11.76	12.03	11.63	12.03	63511
2010-05-13	11.95	12.21	11.88	12.20	46466
2010-05-14	12.19	12.22	11.78	12.17	32000
2010-05-17	12.25	12.35	11.92	12.33	35865
2010-05-18	12.36	12.48	12.14	12.21	37393
2010-05-19	12.18	12.20	11.85	12.04	20105
2010-05-20	11.66	11.75	11.18	11.22	35964
2010-05-21	11.00	11.46	10.77	11.33	36742
2010-05-24	11.48	11.77	11.28	11.32	21754
2010-05-25	11.03	11.25	10.52	10.94	61646
2010-05-26	11.00	11.26	10.87	11.05	50320
2010-05-27	11.32	11.97	11.16	11.90	31750
2010-05-28	11.75	11.89	11.40	11.58	34308
2010-06-01	11.42	11.66	11.13	11.39	40450
2010-06-02	11.06	12.00	11.06	12.00	47131
2010-06-03	11.95	12.13	11.81	12.07	45050
2010-06-04	11.83	11.94	11.27	11.29	34962
2010-06-07	11.93	11.93	10.75	10.76	26685
2010-06-08	11.09	11.09	10.17	10.40	34911
2010-06-09	10.53	10.90	10.29	10.47	43654
2010-06-10	10.68	10.82	10.30	10.73	84543
2010-06-11	10.59	11.38	10.36	11.31	42493
2010-06-14	11.31	11.77	11.07	11.14	56341
2010-06-15	11.14	11.75	10.93	11.56	59890
2010-06-16	11.44	11.44	11.06	11.18	47915
2010-06-17	11.31	11.31	11.00	11.15	14570
2010-06-18	11.24	11.27	11.00	11.20	40792
2010-06-21	11.39	11.65	11.06	11.15	17003
2010-06-22	11.22	11.31	10.72	10.73	27217
2010-06-23	10.69	11.06	10.52	11.03	21344
2010-06-24	10.92	11.23	10.79	10.79	15465
2010-06-25	10.88	11.67	10.80	11.63	308151
2010-06-28	11.55	11.95	11.39	11.43	33830
2010-06-29	11.39	11.39	10.75	10.84	33106
2010-06-30	10.87	10.95	10.08	10.13	45370
2010-07-01	10.19	10.54	10.13	10.39	93067
2010-07-02	10.51	10.58	10.15	10.25	75175
2010-07-06	10.47	10.47	9.95	9.96	34993
2010-07-07	10.04	10.42	9.75	10.37	52418
2010-07-08	10.46	10.54	10.23	10.26	33541
2010-07-09	10.23	10.68	10.23	10.49	33749
2010-07-12	10.42	10.48	10.18	10.20	20263
2010-07-13	10.40	10.61	10.22	10.61	55610
2010-07-14	10.53	10.92	10.53	10.87	17675
2010-07-15	10.93	10.93	10.56	10.71	14287
2010-07-16	10.58	10.66	9.93	9.93	40968
2010-07-19	9.96	10.10	9.64	10.01	37940
2010-07-20	9.89	10.35	9.68	10.33	31897
2010-07-21	10.44	10.58	10.10	10.17	41908
2010-07-22	10.38	10.72	10.38	10.65	37860
2010-07-23	10.56	11.00	10.38	10.87	27450
2010-07-26	10.99	11.19	10.86	11.09	24234
2010-07-27	11.25	11.38	10.96	11.15	39774
2010-07-28	11.12	11.12	10.41	10.48	22245
2010-07-29	10.59	10.75	10.20	10.55	15517
2010-07-30	10.32	10.77	10.32	10.65	10356
2010-08-02	10.89	10.89	10.50	10.80	94329
2010-08-03	10.77	11.74	10.64	11.26	163232
2010-08-04	11.37	11.70	11.30	11.46	38811
2010-08-05	11.26	11.26	10.82	10.82	11598
2010-08-06	10.72	10.99	10.39	10.76	28562
2010-08-09	10.91	10.99	10.50	10.94	24275
2010-08-10	10.82	11.00	10.57	10.87	40153
2010-08-11	10.64	10.96	10.30	10.48	76234
2010-08-12	10.23	10.58	10.23	10.42	50894
2010-08-13	10.35	10.60	10.10	10.14	30901
2010-08-16	10.10	10.27	9.77	9.92	28673
2010-08-17	10.08	10.55	10.06	10.47	17596
2010-08-18	10.49	11.00	10.15	10.94	41087
2010-08-19	10.85	10.85	10.07	10.07	40123
2010-08-20	10.06	10.24	9.75	10.17	37922
2010-08-23	10.22	10.22	9.62	9.65	23167
2010-08-24	9.56	9.73	9.25	9.50	37502
2010-08-25	9.40	10.11	9.40	10.09	14107
2010-08-26	10.00	10.09	9.61	9.62	13664
2010-08-27	9.79	9.99	9.59	9.96	15631
2010-08-30	9.88	10.00	9.43	9.46	19274
2010-08-31	9.48	9.62	9.31	9.52	19345
2010-09-01	9.71	10.13	9.46	10.13	25085
2010-09-02	10.03	10.53	9.94	10.38	44532
2010-09-03	10.55	10.64	10.26	10.44	15955
2010-09-07	10.40	10.40	10.00	10.02	12288
2010-09-08	10.04	10.39	10.03	10.20	13105
2010-09-09	10.41	10.41	10.06	10.12	4214
2010-09-10	10.11	10.18	10.04	10.10	5121
2010-09-13	10.16	10.37	10.13	10.31	11495
2010-09-14	10.31	10.66	10.22	10.43	29370
2010-09-15	10.35	10.55	10.35	10.47	75868
2010-09-16	10.52	10.61	10.49	10.60	9762
2010-09-17	10.74	10.74	10.40	10.63	26395
2010-09-20	10.63	10.70	10.31	10.68	26528
2010-09-21	10.58	10.70	10.46	10.61	12546
2010-09-22	10.53	10.69	10.47	10.67	17453
2010-09-23	10.53	10.70	10.40	10.45	24658
2010-09-24	10.65	10.65	10.38	10.54	17888
2010-09-27	10.55	11.01	10.52	11.01	39682
2010-09-28	11.00	11.24	10.89	11.22	22567
2010-09-29	11.14	11.16	10.87	11.14	14263
2010-09-30	11.19	11.24	10.90	11.22	23501
2010-10-01	11.22	11.24	10.95	11.09	42668
2010-10-04	11.11	11.25	11.05	11.10	13844
2010-10-05	11.28	11.53	11.21	11.51	19130
2010-10-06	11.45	11.49	11.22	11.42	27668
2010-10-07	11.37	11.54	11.24	11.40	14459
2010-10-08	11.56	11.95	11.46	11.87	21781
2010-10-11	11.89	11.89	11.26	11.26	30637
2010-10-12	11.21	11.76	11.20	11.69	16537
2010-10-13	11.73	12.02	11.60	11.95	19509
2010-10-14	12.09	12.42	11.90	12.11	41631
2010-10-15	12.39	12.39	12.00	12.06	28731
2010-10-18	12.13	12.49	12.11	12.27	21762
2010-10-19	12.00	12.39	11.73	11.86	24242
2010-10-20	11.97	11.97	11.53	11.63	24477
2010-10-21	11.66	12.04	11.00	11.48	34562
2010-10-22	11.50	11.67	11.48	11.65	7319
2010-10-25	11.74	11.97	11.60	11.87	14253
2010-10-26	11.75	11.84	11.64	11.74	10172
2010-10-27	11.68	11.71	11.06	11.41	16894
2010-10-28	11.55	11.66	11.49	11.53	8172
2010-10-29	11.48	11.61	11.10	11.55	33829
2010-11-01	11.39	11.85	11.16	11.23	22612
2010-11-02	11.42	11.80	11.23	11.68	26360
2010-11-03	11.86	12.00	11.79	12.00	9149
2010-11-04	12.21	12.60	11.96	12.38	51411
2010-11-05	12.48	12.50	11.78	11.85	24766
2010-11-08	11.77	11.93	11.65	11.87	14174
2010-11-09	11.92	11.92	11.49	11.55	31104
2010-11-10	11.54	12.05	11.54	12.02	17628
2010-11-11	11.84	12.20	11.70	11.79	10147
2010-11-12	11.63	11.79	11.54	11.54	9060
2010-11-15	11.63	11.88	11.54	11.86	18337
2010-11-16	11.78	12.03	11.48	11.78	23234
2010-11-17	11.75	11.93	11.62	11.67	10192
2010-11-18	11.90	12.09	11.82	12.05	20376
2010-11-19	12.06	12.07	11.98	12.06	11438
2010-11-22	11.95	12.12	11.66	12.02	13666
2010-11-23	11.81	11.90	11.71	11.86	8998
2010-11-24	12.23	12.25	11.92	12.14	14736
2010-11-26	12.11	12.11	11.98	12.03	13095
2010-11-29	11.91	12.08	11.78	12.07	12850
2010-11-30	12.00	12.07	11.82	12.00	30648
2010-12-01	12.09	12.10	11.98	12.06	21014
2010-12-02	11.96	12.05	11.89	12.05	7998
2010-12-03	11.91	12.07	11.77	12.03	14041
2010-12-06	11.95	12.04	11.82	12.03	8076
2010-12-07	12.10	12.20	11.99	12.14	23056
2010-12-08	12.20	12.20	12.06	12.12	11457
2010-12-09	12.16	12.20	11.91	12.20	61528
2010-12-10	12.15	12.50	12.08	12.49	19317
2010-12-13	12.48	12.75	12.40	12.57	19964
2010-12-14	12.60	12.72	12.47	12.68	32272
2010-12-15	12.68	12.91	12.52	12.59	22179
2010-12-16	12.50	13.16	12.50	13.04	24626
2010-12-17	13.04	13.35	12.84	13.26	126707
2010-12-20	13.27	13.51	12.95	13.10	36096
2010-12-21	13.15	13.34	13.00	13.28	22649
2010-12-22	13.19	13.29	12.92	13.01	18127
2010-12-23	13.00	13.05	12.94	12.99	15201
2010-12-27	13.00	13.07	12.70	13.04	9354
2010-12-28	13.04	13.04	12.83	12.91	11784
2010-12-29	12.92	13.05	12.70	12.75	7801
2010-12-30	12.79	13.07	12.79	12.92	8551
2010-12-31	12.92	12.94	12.50	12.50	15597
2011-01-03	12.82	13.18	12.79	13.11	52839
2011-01-04	12.96	12.99	12.60	12.62	15005
2011-01-05	12.56	12.77	12.50	12.73	18273
2011-01-06	12.73	12.79	12.56	12.63	14219
2011-01-07	12.46	12.63	12.04	12.44	28089
2011-01-10	12.01	12.72	12.01	12.44	73806
2011-01-11	12.47	12.55	12.14	12.35	14387
2011-01-12	12.43	12.49	12.30	12.36	10784
2011-01-13	12.55	12.58	12.23	12.44	12189
2011-01-14	12.40	12.57	12.31	12.53	12269
2011-01-18	12.53	12.61	12.16	12.28	29351
2011-01-19	12.34	12.34	11.83	11.84	25721
2011-01-20	11.73	12.12	11.73	11.75	37260
2011-01-21	11.85	11.85	11.43	11.55	29797
2011-01-24	11.56	11.72	11.52	11.60	12061
2011-01-25	11.51	11.76	11.34	11.39	31137
2011-01-26	11.39	11.88	11.12	11.58	13347
2011-01-27	11.63	11.63	11.48	11.51	8225
2011-01-28	11.45	11.61	10.72	10.73	33906
2011-01-31	10.86	11.10	10.60	10.84	20549
2011-02-01	10.98	11.06	10.81	10.94	10609
2011-02-02	10.95	11.29	10.95	11.12	9132
2011-02-03	11.15	11.91	11.10	11.12	10337
2011-02-04	11.19	11.19	10.98	10.98	26760
2011-02-07	11.03	11.20	11.03	11.12	4762
2011-02-08	11.15	11.24	10.96	11.24	11836
2011-02-09	11.15	11.32	11.04	11.24	21126
2011-02-10	11.20	11.32	11.01	11.23	13658
2011-02-11	11.13	11.61	11.13	11.61	23948
2011-02-14	11.56	11.56	11.01	11.22	16141
2011-02-15	11.11	11.26	11.04	11.05	32886
2011-02-16	11.15	11.16	11.07	11.16	4922
2011-02-17	11.16	11.23	11.07	11.07	16947
2011-02-18	11.18	11.39	11.04	11.12	23241
2011-02-22	11.05	11.20	10.69	10.70	28170
2011-02-23	10.77	10.85	10.12	10.29	18635
2011-02-24	10.32	10.80	10.06	10.66	25793
2011-02-25	10.66	11.21	10.30	11.07	24080
2011-02-28	11.03	11.03	10.30	10.44	44267
2011-03-01	10.55	10.57	10.11	10.12	17817
2011-03-02	10.16	10.16	9.95	10.01	20637
2011-03-03	10.15	10.23	9.86	10.23	15955
2011-03-04	10.19	10.41	10.02	10.41	15429
2011-03-07	10.39	10.39	10.11	10.12	13158
2011-03-08	10.32	10.73	10.32	10.63	13247
2011-03-09	10.62	10.75	10.55	10.69	3767
2011-03-10	10.49	10.61	10.04	10.04	23812
2011-03-11	10.02	10.07	9.87	9.90	15132
2011-03-14	9.75	9.97	9.68	9.94	23147
2011-03-15	9.58	10.00	9.58	9.93	11905
2011-03-16	9.95	10.12	9.88	10.05	26471
2011-03-17	10.28	10.28	9.75	9.79	11667
2011-03-18	9.89	9.97	9.66	9.79	60356
2011-03-21	9.92	10.23	9.88	10.22	15194
2011-03-22	10.20	10.23	10.03	10.17	11049
2011-03-23	10.13	10.25	9.91	10.21	12020
2011-03-24	10.29	10.39	10.25	10.33	6922
2011-03-25	10.36	10.51	10.24	10.39	10895
2011-03-28	10.40	10.40	10.13	10.21	6765
2011-03-29	10.20	10.25	10.15	10.19	9037
2011-03-30	10.28	10.38	10.26	10.38	11601
2011-03-31	10.37	10.40	10.21	10.40	26989
2011-04-01	10.49	10.85	10.48	10.79	20458
2011-04-04	10.87	10.88	10.62	10.74	6607
2011-04-05	10.67	11.01	10.66	11.01	10675
2011-04-06	11.08	11.25	10.95	11.22	12509
2011-04-07	11.22	11.75	11.21	11.70	37727
2011-04-08	11.78	11.78	11.27	11.33	17946
2011-04-11	11.34	11.34	11.05	11.09	9257
2011-04-12	11.33	11.33	11.06	11.07	16038
2011-04-13	11.21	11.21	11.08	11.11	13352
2011-04-14	10.96	11.07	10.91	11.06	8152
2011-04-15	11.03	11.25	11.03	11.22	12193
2011-04-18	10.99	11.17	10.95	10.96	7671
2011-04-19	11.05	11.09	10.88	10.94	7440
2011-04-20	11.15	11.24	10.87	11.16	14643
2011-04-21	11.37	11.37	10.50	10.92	21352
2011-04-25	10.84	11.02	10.84	11.00	14725
2011-04-26	11.03	11.24	11.03	11.23	6646
2011-04-27	11.21	11.40	11.21	11.38	7067
2011-04-28	11.38	11.51	11.34	11.51	7094
2011-04-29	11.56	11.75	11.43	11.46	13868
2011-05-02	11.48	11.48	11.21	11.21	8637
2011-05-03	11.19	11.19	10.77	10.88	15792
2011-05-04	10.89	10.94	10.69	10.73	17568
2011-05-05	10.65	10.76	10.39	10.42	13340
2011-05-06	10.63	10.63	10.24	10.26	17491
2011-05-09	10.27	10.27	10.07	10.14	20107
2011-05-10	10.25	10.49	10.22	10.49	26417
2011-05-11	10.48	10.53	10.23	10.23	14374
2011-05-12	10.15	10.30	10.15	10.21	9531
2011-05-13	10.23	10.30	10.20	10.27	28036
2011-05-16	10.16	10.30	9.98	10.00	43395
2011-05-17	9.93	10.02	9.64	9.67	58346
2011-05-18	9.69	9.71	9.56	9.63	59008
2011-05-19	9.74	9.74	9.57	9.65	31692
2011-05-20	9.58	9.67	9.42	9.53	44329
2011-05-23	9.28	9.64	9.20	9.24	42111
2011-05-24	9.32	9.36	9.00	9.00	38746
2011-05-25	9.00	9.43	8.86	9.39	38002
2011-05-26	9.38	9.69	9.37	9.63	33016
2011-05-27	9.71	9.74	9.25	9.25	33481
2011-05-31	9.41	9.60	9.31	9.32	250474
2011-06-01	9.32	9.32	9.06	9.07	35508
2011-06-02	9.12	9.15	8.90	9.11	37590
2011-06-03	8.94	9.32	8.94	9.04	46574
2011-06-06	8.96	9.23	8.77	8.91	37447
2011-06-07	9.00	9.21	9.00	9.14	20406
2011-06-08	9.06	9.35	9.06	9.21	28233
2011-06-09	9.32	9.49	9.14	9.40	17223
2011-06-10	9.39	9.58	9.32	9.32	27260
2011-06-13	9.39	9.43	9.20	9.22	11899
2011-06-14	9.37	9.44	9.19	9.41	11590
2011-06-15	9.30	9.49	9.19	9.39	16666
2011-06-16	9.32	9.50	9.31	9.47	9225
2011-06-17	9.55	9.67	9.52	9.56	36182
2011-06-20	9.62	9.76	9.46	9.72	10419
2011-06-21	9.84	10.03	9.59	9.77	21594
2011-06-22	9.72	9.81	9.51	9.51	10109
2011-06-23	9.38	9.67	9.14	9.67	28367
2011-06-24	9.62	10.10	9.38	10.10	280468
2011-06-27	10.04	10.13	9.64	10.04	49755
2011-06-28	10.11	10.88	10.06	10.82	37187
2011-06-29	10.82	10.83	10.30	10.36	56477
2011-06-30	10.40	10.45	10.21	10.44	17101
2011-07-01	10.44	10.44	10.06	10.07	16815
2011-07-05	10.05	10.18	9.82	10.18	13577
2011-07-06	10.17	10.30	10.02	10.29	31108
2011-07-07	10.42	10.86	10.28	10.66	123784
2011-07-08	10.56	10.56	10.27	10.32	29572
2011-07-11	10.23	10.39	10.00	10.02	17713
2011-07-12	10.02	10.33	10.00	10.20	24053
2011-07-13	10.10	10.35	9.86	10.13	37858
2011-07-14	10.07	10.32	9.95	10.04	46247
2011-07-15	10.05	10.33	10.05	10.31	21378
2011-07-18	10.03	10.45	10.03	10.07	6314
2011-07-19	10.68	10.68	10.25	10.39	15214
2011-07-20	10.39	10.75	10.02	10.59	37793
2011-07-21	10.85	11.67	10.77	11.50	72758
2011-07-22	11.50	11.75	11.45	11.63	61349
2011-07-25	11.50	11.67	11.36	11.52	42182
2011-07-26	11.54	11.63	11.43	11.50	32575
2011-07-27	11.45	11.63	11.12	11.30	36592
2011-07-28	11.36	11.36	11.18	11.23	20099
2011-07-29	11.17	11.60	11.17	11.55	66783
2011-08-01	11.62	11.62	11.25	11.42	20948
2011-08-02	11.34	11.34	10.93	10.98	33091
2011-08-03	11.03	11.35	10.86	11.28	37913
2011-08-04	11.08	11.38	10.66	10.94	77373
2011-08-05	11.06	11.09	10.44	10.80	19084
2011-08-08	10.51	10.88	9.70	9.87	38134
2011-08-09	10.15	10.50	9.40	10.41	36178
2011-08-10	10.00	10.29	8.90	8.96	52814
2011-08-11	9.09	9.64	8.88	9.50	39082
2011-08-12	9.48	9.61	9.18	9.30	31593
2011-08-15	9.39	10.60	9.39	10.47	66551
2011-08-16	10.51	10.51	10.14	10.22	20114
2011-08-17	10.28	10.52	10.02	10.11	13691
2011-08-18	9.85	10.04	9.43	9.71	45423
2011-08-19	9.60	10.05	9.37	9.43	17598
2011-08-22	9.72	9.72	9.05	9.08	24421
2011-08-23	9.12	9.89	9.11	9.76	22739
2011-08-24	9.67	9.94	9.52	9.88	23757
2011-08-25	9.70	9.74	9.18	9.21	13382
2011-08-26	9.15	9.45	9.15	9.38	8748
2011-08-29	9.46	10.08	9.42	10.02	30161
2011-08-30	9.99	10.45	9.93	10.40	19261
2011-08-31	10.45	10.50	10.15	10.17	22240
2011-09-01	10.30	10.82	9.64	9.74	30167
2011-09-02	9.54	9.87	9.37	9.56	41709
2011-09-06	9.16	9.50	9.14	9.34	16226
2011-09-07	9.49	9.74	9.45	9.67	26796
2011-09-08	9.55	9.99	9.55	9.71	15623
2011-09-09	9.64	10.15	9.36	9.51	18570
2011-09-12	9.40	10.22	9.39	9.76	24063
2011-09-13	9.80	10.12	9.46	10.01	15500
2011-09-14	10.05	10.26	10.04	10.20	13277
2011-09-15	10.20	10.29	9.91	10.00	18035
2011-09-16	10.13	10.14	9.99	10.02	28449
2011-09-19	9.86	10.24	9.82	10.02	11071
2011-09-20	9.92	10.50	9.70	9.93	17360
2011-09-21	9.98	10.15	9.21	9.36	31963
2011-09-22	9.02	9.19	9.02	9.05	23179
2011-09-23	9.10	9.33	9.09	9.21	8746
2011-09-26	9.37	9.59	9.02	9.43	11888
2011-09-27	9.67	10.03	9.55	9.82	28732
2011-09-28	9.77	10.03	9.39	9.46	19617
2011-09-29	9.69	9.83	9.30	9.83	6887
2011-09-30	9.60	10.25	9.36	9.78	32199
2011-10-03	9.68	9.68	8.54	8.55	44185
2011-10-04	8.35	10.30	8.28	10.26	35949
2011-10-05	10.25	11.00	9.47	10.80	56527
2011-10-06	10.74	10.95	10.55	10.82	20442
2011-10-07	11.05	11.05	9.84	10.05	43053
2011-10-10	10.25	10.63	10.07	10.47	21361
2011-10-11	10.32	10.55	10.18	10.51	11582
2011-10-12	10.59	10.70	10.40	10.50	11084
2011-10-13	10.39	10.49	10.05	10.26	6470
2011-10-14	10.39	10.47	10.17	10.37	15323
2011-10-17	10.16	10.16	9.74	9.85	21767
2011-10-18	9.84	10.20	9.57	9.91	24860
2011-10-19	9.92	10.10	9.48	9.59	16443
2011-10-20	9.12	9.50	9.10	9.20	19540
2011-10-21	9.44	10.13	9.21	9.33	23669
2011-10-24	9.47	9.73	9.37	9.54	42541
2011-10-25	9.52	9.70	9.21	9.33	17525
2011-10-26	9.53	10.10	9.36	9.87	60269
2011-10-27	10.20	10.59	10.05	10.47	77520
2011-10-28	10.36	10.84	10.36	10.71	22386
2011-10-31	10.55	10.71	10.12	10.29	20898
2011-11-01	9.83	10.20	9.33	9.91	24330
2011-11-02	10.04	10.30	9.88	10.05	15474
2011-11-03	10.24	10.33	10.01	10.23	22900
2011-11-04	10.13	10.40	10.09	10.20	6540
2011-11-07	9.66	10.15	9.66	10.05	6644
2011-11-08	10.16	10.17	9.89	10.12	9668
2011-11-09	9.81	10.14	9.50	9.50	24422
2011-11-10	9.70	9.77	9.30	9.41	13189
2011-11-11	9.41	9.72	9.41	9.72	14829
2011-11-14	9.56	9.66	9.37	9.48	17259
2011-11-15	9.39	9.91	9.27	9.76	21838
2011-11-16	9.64	9.89	9.35	9.43	8743
2011-11-17	9.40	9.40	9.21	9.22	6384
2011-11-18	9.21	9.39	9.18	9.27	9535
2011-11-21	9.06	9.29	9.01	9.13	13361
2011-11-22	9.12	9.13	9.01	9.05	5435
2011-11-23	8.98	9.09	8.59	8.65	23853
2011-11-25	8.66	8.82	8.66	8.71	12560
2011-11-28	9.01	9.18	8.80	9.15	31752
2011-11-29	8.89	9.01	8.85	8.91	25317
2011-11-30	9.25	9.67	8.78	9.59	63136
2011-12-01	9.48	9.49	9.01	9.35	15965
2011-12-02	9.53	9.64	9.23	9.51	6485
2011-12-05	9.68	9.81	9.51	9.80	15387
2011-12-06	9.76	9.99	9.48	9.89	13381
2011-12-07	9.84	10.06	9.75	10.03	22814
2011-12-08	9.88	9.88	9.16	9.40	37246
2011-12-09	9.46	9.99	9.33	9.91	20384
2011-12-12	9.89	10.02	9.68	9.94	17782
2011-12-13	10.06	10.06	9.55	9.63	12786
2011-12-14	9.51	10.05	9.49	9.93	31661
2011-12-15	10.05	10.05	9.71	9.92	14377
2011-12-16	10.03	10.10	9.81	9.97	99301
2011-12-19	10.10	10.20	9.78	9.91	13953
2011-12-20	10.11	10.25	10.05	10.25	40009
2011-12-21	10.22	10.55	9.95	10.36	63003
2011-12-22	10.50	10.62	10.26	10.49	24351
2011-12-23	10.48	10.52	10.31	10.33	8145
2011-12-27	10.23	10.63	10.22	10.49	13672
2011-12-28	10.44	10.44	10.13	10.17	18523
2011-12-29	10.21	10.44	9.64	10.29	21506
2011-12-30	10.28	10.38	10.17	10.19	15187
2012-01-03	10.45	10.80	10.26	10.71	15511
2012-01-04	10.68	10.82	10.65	10.65	3732
2012-01-05	10.55	10.75	10.40	10.73	11190
2012-01-06	10.65	10.69	10.44	10.54	12972
2012-01-09	10.64	10.64	10.38	10.45	15021
2012-01-10	10.58	10.59	10.44	10.56	15511
2012-01-11	10.51	10.78	10.51	10.55	23892
2012-01-12	10.87	10.87	10.31	10.77	14541
2012-01-13	10.60	10.82	10.60	10.70	8247
2012-01-17	10.77	10.94	10.37	10.44	37028
2012-01-18	10.47	10.88	10.41	10.87	22985
2012-01-19	10.80	11.01	10.76	10.92	15244
2012-01-20	10.90	11.11	10.90	11.00	28430
2012-01-23	11.04	11.10	10.76	10.93	6242
2012-01-24	10.81	11.03	10.60	10.98	18728
2012-01-25	10.89	10.99	10.75	10.75	15551
2012-01-26	10.89	10.99	10.68	10.77	18569
2012-01-27	10.69	10.99	10.59	10.85	13318
2012-01-30	10.71	10.96	10.62	10.78	6524
2012-01-31	10.81	10.96	10.65	10.66	25677
2012-02-01	10.80	11.02	10.72	11.00	26869
2012-02-02	10.98	11.17	10.97	11.04	35178
2012-02-03	11.20	11.41	11.03	11.33	26316
2012-02-06	11.20	11.32	10.93	11.00	23888
2012-02-07	10.81	11.13	10.81	10.93	18946
2012-02-08	10.99	11.10	10.86	11.00	13146
2012-02-09	10.99	11.06	10.95	10.96	10332
2012-02-10	10.81	11.00	10.73	10.91	24674
2012-02-13	11.09	11.13	10.97	11.00	8988
2012-02-14	10.91	10.94	10.59	10.76	23930
2012-02-15	10.87	10.87	10.50	10.65	44286
2012-02-16	10.60	10.99	10.56	10.96	22477
2012-02-17	11.01	11.01	10.89	10.94	7122
2012-02-21	10.94	10.94	10.70	10.71	6884
2012-02-22	10.65	10.81	10.51	10.60	50247
2012-02-23	10.60	10.77	10.51	10.69	19484
2012-02-24	10.69	10.74	10.54	10.67	5735
2012-02-27	10.69	10.71	10.55	10.64	7274
2012-02-28	10.61	10.66	10.53	10.57	6378
2012-02-29	10.60	10.63	10.48	10.48	30014
2012-03-01	10.53	10.64	10.28	10.33	31192
2012-03-02	10.37	10.37	10.09	10.14	38598
2012-03-05	10.07	10.25	9.96	10.14	30650
2012-03-06	9.99	10.17	9.87	9.87	24878
2012-03-07	9.96	10.13	9.81	9.96	30549
2012-03-08	10.07	10.28	9.99	10.14	25670
2012-03-09	10.11	10.20	10.09	10.14	10002
2012-03-12	10.24	10.50	10.14	10.24	10352
2012-03-13	10.31	10.58	10.23	10.50	20502
2012-03-14	10.50	10.50	10.12	10.17	19351
2012-03-15	10.21	10.23	9.98	9.99	35693
2012-03-16	10.12	10.12	9.89	9.89	32952
2012-03-19	9.91	10.26	9.70	10.02	34238
2012-03-20	10.01	10.07	9.87	9.91	13319
2012-03-21	10.01	10.03	9.82	9.85	10754
2012-03-22	9.77	9.90	9.75	9.82	18387
2012-03-23	9.89	10.19	9.85	10.16	48956
2012-03-26	10.32	10.55	10.20	10.48	45686
2012-03-27	10.79	10.79	10.23	10.45	27351
2012-03-28	10.45	10.51	10.38	10.45	6161
2012-03-29	10.40	10.52	10.32	10.49	5781
2012-03-30	10.60	10.61	10.29	10.30	26586
2012-04-02	10.29	10.58	10.29	10.58	24193
2012-04-03	10.67	10.67	10.31	10.41	39363
2012-04-04	10.31	10.47	10.08	10.16	23800
2012-04-05	10.16	10.22	10.05	10.10	9216
2012-04-09	9.90	10.04	9.75	9.85	67890
2012-04-10	9.81	9.81	9.51	9.55	32545
2012-04-11	9.67	10.11	9.66	9.98	18933
2012-04-12	9.99	10.38	9.91	10.24	15772
2012-04-13	10.20	10.20	9.88	9.95	13309
2012-04-16	9.99	10.06	9.82	9.94	6178
2012-04-17	10.07	10.22	9.96	9.99	10769
2012-04-18	9.96	10.34	9.81	10.31	42896
2012-04-19	10.23	10.30	9.73	9.97	45390
2012-04-20	10.14	10.18	9.92	10.02	20189
2012-04-23	9.81	9.96	9.78	9.81	25992
2012-04-24	9.79	9.93	9.73	9.90	18675
2012-04-25	10.01	10.09	9.76	9.81	24827
2012-04-26	9.75	10.00	9.75	9.95	20695
2012-04-27	9.90	10.00	9.72	9.98	16115
2012-04-30	9.86	9.94	9.67	9.68	15810
2012-05-01	9.75	9.89	9.38	9.47	31451
2012-05-02	9.39	9.59	9.22	9.59	41776
2012-05-03	9.53	9.59	9.34	9.49	37307
2012-05-04	9.47	9.50	9.22	9.23	15069
2012-05-07	9.24	9.37	9.24	9.27	11961
2012-05-08	9.24	9.37	9.22	9.30	11519
2012-05-09	9.15	9.36	9.15	9.25	7438
2012-05-10	9.32	9.44	9.27	9.39	5326
2012-05-11	9.48	9.59	9.45	9.54	14426
2012-05-14	9.38	9.38	9.19	9.22	18342
2012-05-15	9.25	9.41	9.24	9.25	5916
2012-05-16	9.34	9.34	9.19	9.23	14954
2012-05-17	9.28	9.28	9.13	9.20	20749
2012-05-18	9.15	9.31	9.15	9.23	34488
2012-05-21	9.30	9.50	9.14	9.48	16485
2012-05-22	9.44	9.53	9.02	9.03	25200
2012-05-23	9.00	9.18	9.00	9.17	15604
2012-05-24	9.20	9.32	9.20	9.31	10986
2012-05-25	9.35	9.60	9.25	9.35	21506
2012-05-29	9.45	9.57	9.26	9.38	7647
2012-05-30	9.29	9.34	9.24	9.24	11600
2012-05-31	9.25	9.30	9.20	9.27	17720
2012-06-01	9.03	9.14	8.91	8.92	26835
2012-06-04	9.01	9.15	9.01	9.13	16650
2012-06-05	9.05	9.29	8.91	9.02	27206
2012-06-06	9.04	9.33	9.04	9.18	41111
2012-06-07	9.36	9.36	8.94	9.04	16071
2012-06-08	9.05	9.16	8.91	9.00	19469
2012-06-11	9.18	9.18	8.76	8.80	31050
2012-06-12	8.90	8.90	8.21	8.31	61651
2012-06-13	8.37	8.60	8.34	8.38	24103
2012-06-14	8.44	8.71	8.42	8.65	18268
2012-06-15	8.72	8.81	8.50	8.77	38684
2012-06-18	8.73	8.79	8.56	8.66	16419
2012-06-19	8.68	8.85	8.61	8.78	33838
2012-06-20	8.73	8.91	8.64	8.74	65954
2012-06-21	8.77	8.77	8.42	8.69	48987
2012-06-22	8.73	9.01	8.66	8.75	116123
2012-06-25	8.62	8.86	8.62	8.71	130686
2012-06-26	8.76	9.09	8.50	8.75	69255
2012-06-27	8.82	9.01	8.78	8.95	38921
2012-06-28	8.82	9.02	8.69	8.89	63543
2012-06-29	9.12	9.14	8.76	9.14	75762
2012-07-02	9.12	9.28	9.09	9.27	45462
2012-07-03	9.30	9.30	9.08	9.14	37899
2012-07-05	9.12	9.28	9.08	9.19	89318
2012-07-06	9.12	9.28	8.93	9.05	79397
2012-07-09	8.94	9.03	8.94	8.95	30699
2012-07-10	8.99	8.99	8.65	8.79	18556
2012-07-11	8.88	8.88	8.70	8.83	20526
2012-07-12	8.79	8.83	8.69	8.77	25450
2012-07-13	8.79	8.90	8.73	8.87	29222
2012-07-16	8.79	8.85	8.60	8.62	13373
2012-07-17	8.68	8.74	8.52	8.66	8564
2012-07-18	8.73	8.79	8.68	8.71	13075
2012-07-19	8.76	8.95	8.67	8.72	62730
2012-07-20	8.66	8.77	8.30	8.35	21011
2012-07-23	8.25	8.31	8.00	8.01	10495
2012-07-24	8.02	8.02	7.46	7.50	35331
2012-07-25	7.58	7.62	7.49	7.55	10973
2012-07-26	7.66	7.68	7.54	7.55	51965
2012-07-27	7.58	7.58	7.48	7.54	27672
2012-07-30	7.57	7.75	7.48	7.49	12727
2012-07-31	7.56	7.67	7.47	7.47	28893
2012-08-01	7.48	7.51	7.29	7.29	51167
2012-08-02	7.36	7.52	7.35	7.44	14263
2012-08-03	7.60	7.76	7.37	7.54	15439
2012-08-06	7.43	7.66	7.41	7.45	22622
2012-08-07	7.45	7.69	7.42	7.46	17121
2012-08-08	7.48	7.66	7.35	7.47	8737
2012-08-09	7.42	7.42	7.05	7.25	41256
2012-08-10	7.26	7.49	7.16	7.41	25960
2012-08-13	7.43	7.45	7.34	7.42	7004
2012-08-14	7.43	7.53	7.34	7.36	28862
2012-08-15	7.54	7.74	7.39	7.60	12682
2012-08-16	7.66	7.78	7.52	7.62	33353
2012-08-17	7.59	7.81	7.51	7.64	19148
2012-08-20	7.53	7.64	7.46	7.53	21216
2012-08-21	7.56	7.67	7.52	7.55	6175
2012-08-22	7.51	7.62	7.49	7.49	4413
2012-08-23	7.48	7.92	7.48	7.51	43562
2012-08-24	7.53	7.87	7.53	7.61	25102
2012-08-27	7.70	7.77	7.50	7.72	14016
2012-08-28	7.75	7.75	7.70	7.75	7984
2012-08-29	7.74	7.78	7.70	7.74	10295
2012-08-30	7.70	7.73	7.57	7.58	6492
2012-08-31	7.64	7.64	7.49	7.54	7328
2012-09-04	7.56	7.62	7.42	7.58	19419
2012-09-05	7.63	7.71	7.58	7.67	20694
2012-09-06	7.68	7.88	7.56	7.74	50716
2012-09-07	7.79	7.79	7.67	7.74	16792
2012-09-10	7.70	7.76	7.48	7.50	32241
2012-09-11	7.57	7.75	7.57	7.70	17323
2012-09-12	7.75	7.79	7.62	7.71	14411
2012-09-13	7.68	8.06	7.52	7.91	32756
2012-09-14	7.92	8.13	7.92	8.07	31608
2012-09-17	8.06	8.10	7.96	8.06	19541
2012-09-18	8.11	8.11	8.00	8.07	21349
2012-09-19	8.07	8.07	7.68	7.82	22615
2012-09-20	7.69	7.82	7.69	7.75	12638
2012-09-21	7.90	8.09	7.65	7.89	287136
2012-09-24	7.90	8.16	7.90	8.11	40053
2012-09-25	8.12	8.44	8.02	8.08	31646
2012-09-26	8.08	8.17	7.87	8.05	21938
2012-09-27	8.04	8.75	8.04	8.70	20698
2012-09-28	8.62	8.82	8.52	8.71	19564
2012-10-01	8.78	9.00	8.68	8.93	11036
2012-10-02	8.78	8.89	8.47	8.82	10053
2012-10-03	8.81	8.89	8.23	8.60	14590
2012-10-04	8.61	8.96	8.61	8.90	9483
2012-10-05	8.90	8.94	8.56	8.65	20824
2012-10-08	8.60	8.74	8.48	8.64	6711
2012-10-09	8.60	8.77	8.47	8.56	12118
2012-10-10	8.63	8.64	8.44	8.61	9281
2012-10-11	8.70	8.71	8.64	8.71	3171
2012-10-12	8.65	9.08	8.65	8.98	14692
2012-10-15	8.98	9.37	8.83	9.26	14817
2012-10-16	9.27	9.60	9.06	9.56	14610
2012-10-17	9.58	9.89	9.50	9.75	12578
2012-10-18	9.74	9.82	9.45	9.58	23403
2012-10-19	9.45	9.62	8.83	8.90	23716
2012-10-22	8.92	8.92	8.52	8.59	39570
2012-10-23	8.53	8.82	8.45	8.72	25364
2012-10-24	8.74	8.74	8.31	8.52	4434
2012-10-25	8.78	9.06	8.69	9.06	35916
2012-10-26	9.03	9.10	9.01	9.06	4480
2012-10-31	9.04	9.21	9.03	9.12	11906
2012-11-01	9.12	9.70	9.12	9.60	32383
2012-11-02	9.66	9.68	9.26	9.28	25592
2012-11-05	9.31	9.31	8.80	9.12	21279
2012-11-06	9.18	9.65	9.10	9.42	63050
2012-11-07	9.27	9.27	8.82	8.84	17869
2012-11-08	8.82	9.21	8.56	8.74	16043
2012-11-09	8.67	8.97	8.67	8.87	6897
2012-11-12	8.93	9.15	8.63	8.92	4642
2012-11-13	8.84	9.03	8.65	8.93	8147
2012-11-14	9.17	9.33	9.08	9.18	15539
2012-11-15	8.96	9.01	8.55	8.65	23678
2012-11-16	8.65	9.07	8.65	8.98	19163
2012-11-19	9.10	9.13	8.96	9.05	14744
2012-11-20	9.04	9.05	8.89	8.99	8084
2012-11-21	9.17	9.17	8.90	9.06	3294
2012-11-23	9.11	9.18	8.99	9.16	6865
2012-11-26	9.10	9.10	8.76	9.02	16371
2012-11-27	8.93	9.05	8.93	9.01	11571
2012-11-28	8.96	9.08	8.83	9.05	11986
2012-11-29	9.16	9.16	8.88	9.06	21388
2012-11-30	9.10	9.52	9.10	9.47	51214
2012-12-03	9.53	9.57	9.33	9.50	13999
2012-12-04	9.48	9.58	9.06	9.45	11243
2012-12-05	9.78	9.78	9.34	9.40	11226
2012-12-06	9.40	9.40	9.29	9.40	2461
2012-12-07	9.48	9.57	9.00	9.44	21313
2012-12-10	9.52	9.52	9.24	9.46	5948
2012-12-11	9.55	9.67	9.27	9.47	18396
2012-12-12	9.49	10.16	9.36	9.61	28980
2012-12-13	9.31	9.44	9.13	9.19	8223
2012-12-14	9.20	9.59	9.07	9.15	6116
2012-12-17	9.01	9.73	9.01	9.54	27948
2012-12-18	9.59	9.73	9.02	9.58	27808
2012-12-19	9.56	9.65	9.36	9.48	25796
2012-12-20	9.49	9.63	9.25	9.40	97938
2012-12-21	9.42	10.02	9.34	9.95	131509
2012-12-24	9.99	10.45	9.78	10.29	29307
2012-12-26	10.67	10.67	10.34	10.49	43472
2012-12-27	10.60	11.52	10.54	10.84	39201
2012-12-28	10.83	10.96	10.60	10.66	16525
2012-12-31	10.64	10.92	10.60	10.91	26350
2013-01-02	11.35	11.74	11.03	11.70	38834
2013-01-03	11.68	11.97	11.59	11.69	33436
2013-01-04	11.80	11.97	11.67	11.74	29606
2013-01-07	11.64	11.75	11.25	11.42	26885
2013-01-08	11.44	11.44	10.68	10.88	45363
2013-01-09	11.01	11.04	9.89	10.39	48688
2013-01-10	10.68	10.68	10.39	10.45	51154
2013-01-11	10.52	10.56	10.22	10.28	13495
2013-01-14	10.35	10.36	10.19	10.33	11234
2013-01-15	10.15	10.33	10.10	10.25	20159
2013-01-16	10.28	10.44	10.05	10.09	12329
2013-01-17	10.16	10.31	10.00	10.20	10234
2013-01-18	10.17	10.28	9.92	10.21	15523
2013-01-22	10.11	10.66	9.30	10.60	20865
2013-01-23	10.52	10.70	10.34	10.53	6587
2013-01-24	10.69	10.94	10.32	10.40	9415
2013-01-25	10.48	10.48	10.07	10.19	11262
2013-01-28	10.14	10.24	9.99	10.20	7320
2013-01-29	10.22	10.48	10.16	10.42	20489
2013-01-30	10.44	10.44	10.32	10.34	11432
2013-01-31	10.40	10.42	9.54	10.36	23480
2013-02-01	10.44	10.73	10.23	10.55	24969
2013-02-04	10.22	10.49	10.09	10.10	14104
2013-02-05	10.21	10.51	10.03	10.06	11018
2013-02-06	9.97	10.16	9.84	10.02	11837
2013-02-07	9.86	10.14	9.64	10.00	12783
2013-02-08	9.93	10.50	9.93	10.33	19723
2013-02-11	10.31	10.31	9.93	10.04	8384
2013-02-12	9.98	10.10	9.90	10.04	3671
2013-02-13	9.37	10.54	9.37	10.27	24533
2013-02-14	10.21	10.21	9.82	9.93	10488
2013-02-15	10.02	10.02	9.76	9.89	13771
2013-02-19	9.89	10.30	9.89	10.17	15722
2013-02-20	10.13	10.19	9.76	9.81	25429
2013-02-21	9.85	10.42	9.82	10.18	26143
2013-02-22	10.21	10.49	9.91	10.36	15621
2013-02-25	10.31	10.31	9.76	9.79	13567
2013-02-26	9.89	10.12	9.88	9.98	4823
2013-02-27	9.97	10.17	9.95	10.02	4524
2013-02-28	10.05	10.27	9.95	10.06	9079
2013-03-01	8.81	10.05	8.64	9.61	36318
2013-03-04	8.76	9.79	8.76	9.53	60826
2013-03-05	9.58	9.68	9.38	9.50	17949
2013-03-06	9.51	9.78	9.48	9.57	3333
2013-03-07	9.54	9.79	9.61	9.76	6290
2013-03-08	9.79	9.80	9.73	9.74	11263
2013-03-11	9.68	9.72	9.60	9.63	5284
2013-03-12	9.60	9.75	9.55	9.68	50132
2013-03-13	9.72	9.77	9.54	9.74	3768
2013-03-14	9.80	9.80	9.52	9.65	15853
2013-03-15	9.67	9.67	9.30	9.60	50987
2013-03-18	9.42	9.92	9.42	9.68	10226
2013-03-19	9.68	9.68	9.60	9.62	5187
2013-03-20	9.62	9.88	9.48	9.68	20688
2013-03-21	9.68	9.75	9.56	9.56	10504
2013-03-22	9.56	9.75	9.45	9.55	30526
2013-03-25	9.63	9.81	9.59	9.65	10059
2013-03-26	9.74	9.74	9.56	9.65	10562
2013-03-27	9.52	9.78	9.50	9.60	23642
2013-03-28	9.67	9.90	9.60	9.73	22397
2013-04-01	9.68	9.80	9.45	9.45	12494
2013-04-02	9.45	9.78	9.45	9.53	23654
2013-04-03	9.58	9.74	9.48	9.58	39038
2013-04-04	9.51	9.88	9.50	9.72	22335
2013-04-05	9.55	10.49	9.50	9.87	59084
2013-04-08	9.83	10.19	9.80	9.99	34671
2013-04-09	10.38	10.00	9.82	9.88	7666
2013-04-10	9.89	10.16	9.89	9.95	14056
2013-04-11	9.95	9.97	9.73	9.87	10581
2013-04-12	9.84	9.97	9.70	9.76	3752
2013-04-15	9.58	9.58	9.29	9.51	44255
2013-04-16	9.59	9.69	9.49	9.56	29553
2013-04-17	9.46	9.71	9.36	9.52	52325
2013-04-18	9.65	9.75	9.49	9.74	40268
2013-04-19	9.67	10.03	9.67	9.92	20977
2013-04-22	10.00	10.03	9.68	9.75	25269
2013-04-23	9.82	9.99	9.75	9.76	6831
2013-04-24	9.75	9.89	9.75	9.84	9810
2013-04-25	9.90	10.65	9.90	10.44	450961
2013-04-26	10.66	10.96	10.38	10.90	340319
2013-04-29	11.02	12.21	11.02	12.20	156565
2013-04-30	12.26	12.99	12.26	12.87	135668
2013-05-01	12.93	13.00	12.27	12.50	54977
2013-05-02	12.66	13.13	12.20	13.12	56097
2013-05-03	13.28	13.71	13.10	13.57	66695
2013-05-06	13.98	14.60	13.68	13.98	151626
2013-05-07	14.00	14.44	13.74	14.37	34553
2013-05-08	14.35	14.41	14.13	14.35	68027
2013-05-09	14.23	14.46	14.11	14.35	56566
2013-05-10	14.40	14.45	13.82	13.95	54074
2013-05-13	13.79	13.95	13.28	13.59	74354
2013-05-14	13.66	14.34	13.51	14.24	85588
2013-05-15	14.14	15.14	14.14	14.79	150508
2013-05-16	14.99	15.57	14.98	15.20	83059
2013-05-17	15.34	15.61	15.12	15.35	85418
2013-05-20	15.82	15.82	14.92	15.34	100860
2013-05-21	15.20	15.40	15.00	15.32	66485
2013-05-22	15.25	15.50	14.61	14.82	90218
2013-05-23	14.79	15.10	14.76	14.91	72317
2013-05-24	15.05	15.10	14.77	15.08	40531
2013-05-28	15.18	15.49	15.08	15.45	83361
2013-05-29	15.41	15.49	15.06	15.41	44645
2013-05-30	15.36	15.49	15.25	15.46	30689
2013-05-31	15.30	15.45	15.10	15.41	43495
2013-06-03	15.50	15.80	15.28	15.77	109895
2013-06-04	15.83	16.25	15.68	15.93	98216
2013-06-05	16.03	16.06	15.39	15.43	56728
2013-06-06	15.43	15.54	15.16	15.53	37219
2013-06-07	15.71	15.77	15.42	15.48	65915
2013-06-10	15.61	15.88	15.40	15.75	61117
2013-06-11	15.65	16.20	15.65	15.90	190031
2013-06-12	16.01	16.10	15.77	15.90	38547
2013-06-13	15.84	16.21	15.84	16.15	59118
2013-06-14	16.16	16.20	15.90	16.00	65589
2013-06-17	16.04	16.44	16.00	16.43	219380
2013-06-18	16.46	17.22	16.36	17.02	155966
2013-06-19	17.00	17.17	16.82	16.95	133148
2013-06-20	16.76	16.90	16.19	16.43	55584
2013-06-21	16.50	17.18	16.42	16.87	149827
2013-06-24	16.75	16.75	16.29	16.51	115534
2013-06-25	16.78	16.87	16.01	16.67	65295
2013-06-26	16.91	16.99	16.46	16.52	59413
2013-06-27	16.60	17.14	16.59	16.88	46383
2013-06-28	16.94	17.02	16.52	16.86	269465
2013-07-01	16.87	17.38	16.85	17.20	111784
2013-07-02	17.29	17.35	16.74	16.98	56224
2013-07-03	16.91	16.91	16.35	16.55	38763
2013-07-05	16.82	16.87	16.44	16.66	49766
2013-07-08	16.79	17.10	16.64	16.78	191632
2013-07-09	16.84	17.06	16.77	16.94	95448
2013-07-10	16.98	17.35	16.76	17.23	238504
2013-07-11	17.50	17.60	17.31	17.60	130960
2013-07-12	17.66	17.93	17.66	17.79	65659
2013-07-15	17.79	18.09	17.77	17.87	67540
2013-07-16	18.00	18.06	17.88	17.94	80225
2013-07-17	18.10	18.10	17.90	18.01	82556
2013-07-18	18.16	18.40	18.07	18.33	71258
2013-07-19	18.32	18.32	18.01	18.20	47988
2013-07-22	18.23	18.33	18.05	18.20	84576
2013-07-23	18.16	18.20	17.93	17.97	61686
2013-07-24	18.03	18.03	17.60	17.78	101085
2013-07-25	17.80	19.70	17.80	19.13	348668
2013-07-26	19.20	19.86	19.20	19.81	153175
2013-07-29	19.95	20.90	19.87	20.65	201009
2013-07-30	20.41	20.70	19.93	20.10	217866
2013-07-31	20.19	20.65	20.18	20.50	242327
2013-08-01	20.73	20.79	20.47	20.76	102440
2013-08-02	20.80	20.83	20.62	20.66	46587
2013-08-05	20.50	21.00	20.25	20.95	153781
2013-08-06	20.95	21.00	20.36	20.51	74449
2013-08-07	20.50	20.52	20.25	20.37	41432
2013-08-08	20.55	20.55	20.20	20.42	44760
2013-08-09	20.46	20.55	20.15	20.20	57227
2013-08-12	19.93	20.02	19.28	19.84	189050
2013-08-13	19.98	20.27	19.70	20.00	69821
2013-08-14	20.05	20.35	19.95	20.02	44479
2013-08-15	19.77	19.90	19.50	19.64	46147
2013-08-16	19.55	20.00	19.45	19.90	72282
2013-08-19	19.83	19.89	19.50	19.54	89477
2013-08-20	19.50	19.85	19.29	19.60	59895
2013-08-21	19.46	19.75	19.39	19.40	49053
2013-08-22	19.54	20.09	19.39	20.05	56023
2013-08-23	20.07	20.55	19.76	19.90	69784
2013-08-26	19.90	20.00	19.80	19.85	91150
2013-08-27	19.64	19.66	19.22	19.22	63261
2013-08-28	19.18	19.49	18.75	19.20	54513
2013-08-29	19.25	19.46	19.02	19.38	34104
2013-08-30	19.45	19.49	18.68	18.80	38957
2013-09-03	19.11	19.51	18.70	18.87	111665
2013-09-04	18.98	19.42	18.90	19.35	32380
2013-09-05	19.35	19.35	18.95	19.09	40415
2013-09-06	19.15	19.29	18.91	19.10	31699
2013-09-09	19.13	19.70	19.13	19.60	53981
2013-09-10	19.70	19.70	19.10	19.21	66867
2013-09-11	19.07	19.19	18.23	18.84	150454
2013-09-12	18.72	19.28	18.57	18.95	49232
2013-09-13	19.06	19.18	18.85	19.16	50502
2013-09-16	19.68	19.70	18.96	19.00	74943
2013-09-17	19.06	19.39	19.03	19.23	73865
2013-09-18	19.28	19.50	19.14	19.26	49791
2013-09-19	19.35	19.35	18.31	18.89	58380
2013-09-20	18.95	19.32	18.69	19.23	71960
2013-09-23	19.16	19.22	18.75	19.02	50704
2013-09-24	19.01	19.34	18.77	18.96	54872
2013-09-25	19.03	19.50	18.98	19.43	49274
2013-09-26	19.50	19.65	19.27	19.54	52326
2013-09-27	19.36	19.53	19.00	19.15	47275
2013-09-30	19.01	19.23	18.90	18.98	64467
2013-10-01	19.03	19.60	19.02	19.60	52857
2013-10-02	19.51	19.75	19.14	19.47	48338
2013-10-03	19.43	19.77	19.11	19.62	40040
2013-10-04	19.66	19.97	19.64	19.79	18529
2013-10-07	19.64	19.70	19.11	19.37	71567
2013-10-08	19.27	19.39	18.97	19.13	66619
2013-10-09	19.12	19.31	19.05	19.21	20284
2013-10-10	19.40	19.94	19.40	19.52	43239
2013-10-11	19.52	20.48	19.52	20.01	87659
2013-10-14	19.80	20.20	19.60	20.08	38142
2013-10-15	20.10	20.44	19.91	20.25	44028
2013-10-16	20.34	21.00	19.94	20.66	69425
2013-10-17	20.67	21.00	20.48	20.91	64622
2013-10-18	21.00	22.12	20.28	21.65	200758
2013-10-21	21.83	22.00	21.54	21.71	98733
2013-10-22	21.75	22.00	21.59	21.96	95995
2013-10-23	21.27	21.27	17.56	18.71	452799
2013-10-24	18.75	19.14	18.53	19.14	110374
2013-10-25	19.23	19.45	18.76	18.96	162973
2013-10-28	19.10	19.36	18.85	19.09	118378
2013-10-29	19.20	19.20	18.90	19.04	83774
2013-10-30	19.00	19.07	17.48	17.71	350468
2013-10-31	17.55	17.67	16.86	16.91	157361
2013-11-01	16.90	17.87	16.77	17.72	141666
2013-11-04	17.74	18.81	17.65	18.29	154407
2013-11-05	18.11	18.63	18.10	18.50	83796
2013-11-06	18.58	19.02	18.30	18.73	61255
2013-11-07	18.85	18.87	17.54	17.57	101807
2013-11-08	17.59	18.54	17.59	17.94	54898
2013-11-11	17.82	18.46	17.60	18.20	50765
2013-11-12	18.19	18.25	17.79	17.91	47488
2013-11-13	17.84	18.20	17.62	18.18	28485
2013-11-14	18.22	18.22	17.62	17.66	14379
2013-11-15	17.62	17.63	17.27	17.41	46634
2013-11-18	17.47	17.70	17.00	17.36	67148
2013-11-19	17.31	17.54	16.51	16.63	52449
2013-11-20	16.75	16.95	16.59	16.73	15126
2013-11-21	16.85	17.57	16.72	17.33	54514
2013-11-22	17.38	17.71	17.11	17.40	23449
2013-11-25	17.32	17.53	16.50	16.61	52849
2013-11-26	16.67	17.71	16.33	17.58	61620
2013-11-27	17.65	18.19	17.65	18.16	24443
2013-11-29	18.20	18.24	17.58	17.75	18973
2013-12-02	17.80	17.80	17.06	17.53	38137
2013-12-03	17.45	17.79	17.39	17.52	27956
2013-12-04	17.49	17.87	17.22	17.40	28405
2013-12-05	17.46	17.85	17.34	17.75	31062
2013-12-06	17.98	18.46	17.84	18.16	20256
2013-12-09	18.18	18.44	18.18	18.40	53963
2013-12-10	18.38	18.63	18.36	18.50	44739
2013-12-11	18.52	18.55	18.09	18.13	52706
2013-12-12	18.20	18.33	18.10	18.19	32473
2013-12-13	18.28	18.51	17.92	18.25	28440
2013-12-16	18.33	18.56	18.26	18.30	50490
2013-12-17	18.36	18.61	18.32	18.48	21852
2013-12-18	18.57	18.72	18.20	18.72	24887
2013-12-19	18.75	18.75	18.26	18.53	27501
2013-12-20	18.62	19.75	18.25	19.26	200614
2013-12-23	19.33	20.23	19.28	20.09	56800
2013-12-24	20.03	20.75	19.91	20.62	11332
2013-12-26	20.65	20.91	20.08	20.10	19142
2013-12-27	20.16	20.52	19.75	19.77	22150
2013-12-30	19.71	20.64	19.71	20.42	28481
2013-12-31	20.44	20.68	19.77	20.08	67108
2014-01-02	19.91	20.10	19.23	19.53	30124
2014-01-03	19.62	20.39	19.39	19.51	22318
2014-01-06	19.67	19.67	18.65	18.70	44413
2014-01-07	18.74	19.07	18.51	18.69	49922
2014-01-08	18.72	18.84	18.29	18.72	136212
2014-01-09	18.77	19.33	18.66	18.89	28559
2014-01-10	18.79	18.95	18.39	18.85	47423
2014-01-13	18.82	18.95	18.48	18.94	56406
2014-01-14	18.95	19.25	18.73	19.07	25891
2014-01-15	19.20	19.25	18.83	19.24	15465
2014-01-16	19.14	19.25	18.78	18.91	16966
2014-01-17	19.25	19.50	18.72	19.00	38118
2014-01-21	19.07	19.66	19.02	19.45	26586
2014-01-22	19.53	19.58	19.25	19.55	28952
2014-01-23	19.36	19.36	18.69	19.00	50518
2014-01-24	18.84	18.95	18.28	18.36	63448
2014-01-27	18.56	18.69	18.28	18.55	39965
2014-01-28	18.63	19.07	18.63	18.89	34803
2014-01-29	18.78	19.41	18.27	18.66	29185
2014-01-30	18.89	19.17	18.64	18.82	18563
2014-01-31	18.45	19.30	18.45	19.27	36065
2014-02-03	19.21	19.21	18.27	18.50	50885
2014-02-04	18.65	19.16	18.26	18.51	20754
2014-02-05	18.36	18.69	17.72	17.85	29341
2014-02-06	17.93	18.16	17.20	18.05	23938
2014-02-07	18.13	18.59	17.77	18.59	23574
2014-02-10	18.59	18.59	17.52	18.41	48957
2014-02-11	18.35	18.75	17.90	18.59	16934
2014-02-12	18.59	18.73	18.33	18.55	18162
2014-02-13	18.33	18.91	18.26	18.34	28545
2014-02-14	18.35	18.54	17.97	18.50	22255
2014-02-18	18.65	19.00	18.46	18.51	22755
2014-02-19	18.39	18.67	18.20	18.50	28096
2014-02-20	18.43	18.65	18.26	18.56	19916
2014-02-21	18.66	18.67	17.87	18.48	20315
2014-02-24	18.52	19.15	17.80	19.02	20575
2014-02-25	18.96	19.38	18.50	18.66	29418
2014-02-26	18.72	19.24	18.40	18.61	17937
2014-02-27	18.43	19.08	18.43	19.08	20349
2014-02-28	19.06	19.18	18.80	18.85	21508
2014-03-03	18.71	18.97	18.13	18.55	40455
2014-03-04	18.85	19.04	18.48	18.52	114486
2014-03-05	18.45	18.89	18.07	18.75	48561
2014-03-06	18.75	19.04	18.52	19.00	17019
2014-03-07	19.04	19.04	18.76	18.92	17685
2014-03-10	19.00	19.36	18.80	19.24	26007
2014-03-11	19.33	19.40	18.79	18.95	35486
2014-03-12	18.67	18.93	18.41	18.63	26583
2014-03-13	18.68	18.85	18.57	18.67	17174
2014-03-14	18.56	18.80	18.47	18.68	29964
2014-03-17	18.74	18.99	18.14	18.70	25430
2014-03-18	18.65	18.95	18.43	18.79	17295
2014-03-19	18.76	19.13	18.48	18.56	9427
2014-03-20	18.58	18.91	18.03	18.51	56157
2014-03-21	18.65	18.79	18.32	18.68	51869
2014-03-24	18.79	18.79	17.90	18.51	35147
2014-03-25	18.67	18.74	18.29	18.58	14965
2014-03-26	18.66	18.71	18.28	18.46	39293
2014-03-27	18.52	18.85	18.24	18.53	16927
2014-03-28	18.55	18.62	18.21	18.50	25562
2014-03-31	18.53	18.84	18.17	18.53	81494
2014-04-01	18.61	18.94	18.53	18.78	31004
2014-04-02	18.88	19.72	18.70	19.50	21861
2014-04-03	19.59	19.71	18.86	19.17	22063
2014-04-04	19.42	19.42	17.85	18.08	32953
2014-04-07	17.96	18.08	17.75	17.94	52769
2014-04-08	18.02	18.32	17.79	17.93	27592
2014-04-09	18.04	18.58	17.77	18.51	35454
2014-04-10	18.55	18.89	17.89	18.03	31599
2014-04-11	17.83	18.45	17.50	17.57	26605
2014-04-14	17.64	17.75	16.80	17.05	23557
2014-04-15	17.05	17.09	16.42	16.88	22688
2014-04-16	17.01	17.23	16.62	17.08	17138
2014-04-17	17.08	17.63	16.68	17.24	19093
2014-04-21	17.37	17.53	17.18	17.32	10805
2014-04-22	17.42	17.60	17.23	17.56	17120
2014-04-23	17.59	18.19	17.01	17.02	54472
2014-04-24	16.64	17.02	16.18	16.43	39237
2014-04-25	16.37	16.65	15.87	16.12	43812
2014-04-28	16.25	16.30	15.76	16.08	26301
2014-04-29	16.24	16.24	15.38	15.56	44915
2014-04-30	15.46	16.06	15.45	15.97	36062
2014-05-01	16.00	16.14	15.47	15.82	72957
2014-05-02	15.92	16.00	15.66	15.81	30007
2014-05-05	15.74	16.21	15.62	15.75	56614
2014-05-06	15.74	16.25	15.74	15.80	30483
2014-05-07	15.87	15.87	15.22	15.55	28592
2014-05-08	15.41	16.30	15.18	15.33	61759
2014-05-09	15.22	15.57	15.03	15.49	21120
2014-05-12	15.23	16.76	15.23	16.47	52911
2014-05-13	16.48	16.48	15.86	15.86	36774
2014-05-14	15.88	15.88	15.03	15.05	30077
2014-05-15	14.94	15.60	14.38	14.77	59623
2014-05-16	14.79	15.49	14.79	15.35	30117
2014-05-19	15.23	15.52	15.23	15.47	14784
2014-05-20	15.37	15.82	14.96	15.72	49636
2014-05-21	15.68	15.99	15.27	15.33	35043
2014-05-22	15.42	15.66	15.37	15.41	17095
2014-05-23	15.47	15.59	14.75	15.44	45444
2014-05-27	15.64	15.85	15.47	15.85	35542
2014-05-28	15.85	16.67	15.66	16.57	35048
2014-05-29	16.69	16.76	16.20	16.46	15300
2014-05-30	16.53	16.79	16.35	16.37	31686
2014-06-02	16.37	16.53	15.49	15.62	49538
2014-06-03	15.45	16.10	15.35	15.42	47401
2014-06-04	15.42	16.55	14.89	14.97	41246
2014-06-05	15.02	16.06	14.96	15.74	30475
2014-06-06	15.89	15.99	15.52	15.87	24047
2014-06-09	15.81	15.98	15.58	15.78	20499
2014-06-10	15.71	15.73	15.50	15.59	36555
2014-06-11	15.56	15.72	15.33	15.46	38114
2014-06-12	15.49	15.70	15.28	15.54	24651
2014-06-13	15.63	16.55	15.34	15.63	20962
2014-06-16	15.65	15.79	15.30	15.68	21721
2014-06-17	15.61	15.97	15.56	15.74	26748
2014-06-18	15.74	16.10	15.48	16.04	21942
2014-06-19	16.05	16.08	15.53	15.60	16850
2014-06-20	15.60	15.72	15.05	15.30	97372
2014-06-23	15.29	15.33	15.00	15.05	27713
2014-06-24	15.00	15.24	14.75	14.90	56320
2014-06-25	14.78	15.35	14.78	15.28	13027
2014-06-26	15.33	15.74	14.98	15.47	19684
2014-06-27	15.34	15.69	15.04	15.06	208925
2014-06-30	15.10	15.35	14.97	15.14	38933
2014-07-01	15.24	15.59	15.00	15.31	108597
2014-07-02	15.34	15.75	15.34	15.65	85850
2014-07-03	15.51	15.91	15.23	15.83	41719
2014-07-07	15.85	16.23	15.18	15.31	78309
2014-07-08	15.42	15.42	15.12	15.31	110883
2014-07-09	15.33	15.58	15.15	15.40	40737
2014-07-10	15.15	15.57	15.15	15.32	49618
2014-07-11	15.35	15.42	14.93	14.95	137412
2014-07-14	15.05	15.08	14.43	14.51	76896
2014-07-15	14.46	14.52	14.20	14.35	78156
2014-07-16	14.50	14.50	14.17	14.23	50934
2014-07-17	14.13	14.43	14.00	14.01	58236
2014-07-18	14.00	14.23	14.00	14.13	41485
2014-07-21	14.08	14.17	13.53	13.57	28413
2014-07-22	13.68	13.94	13.59	13.80	54965
2014-07-23	13.75	14.07	13.56	13.68	35254
2014-07-24	13.59	14.04	13.24	13.55	46111
2014-07-25	13.34	13.34	12.52	12.91	119029
2014-07-28	12.91	13.13	12.62	12.77	29427
2014-07-29	12.77	13.01	12.80	12.80	28732
2014-07-30	12.96	12.97	12.63	12.67	20409
2014-07-31	12.52	12.70	12.40	12.48	35907
2014-08-01	12.50	12.50	12.26	12.32	33634
2014-08-04	12.32	12.50	12.26	12.46	44642
2014-08-05	12.43	12.45	12.10	12.33	51984
2014-08-06	12.26	12.47	12.22	12.40	16567
2014-08-07	12.41	12.41	12.05	12.11	44462
2014-08-08	12.10	12.34	12.00	12.31	23751
2014-08-11	12.36	13.04	12.36	12.79	57805
2014-08-12	12.69	12.78	12.51	12.58	21445
2014-08-13	12.58	12.50	12.28	12.40	12755
2014-08-14	12.41	12.46	12.25	12.31	15468
2014-08-15	12.46	12.46	12.01	12.16	32255
2014-08-18	12.27	12.57	12.27	12.57	12878
2014-08-19	12.63	12.63	12.47	12.59	9159
2014-08-20	12.56	12.56	12.36	12.45	9361
2014-08-21	12.42	12.59	12.11	12.40	13348
2014-08-22	12.44	12.64	12.33	12.55	11765
2014-08-25	12.57	12.57	12.21	12.53	12669
2014-08-26	12.53	12.70	12.22	12.69	18260
2014-08-27	12.67	12.67	12.50	12.61	21643
2014-08-28	12.51	12.65	12.33	12.57	12000
2014-08-29	12.61	12.76	12.25	12.72	29404
2014-09-02	12.75	12.89	12.20	12.88	32367
2014-09-03	12.93	12.91	12.55	12.87	26081
2014-09-04	12.88	12.99	12.78	12.98	32958
2014-09-05	12.89	12.96	12.72	12.87	34349
2014-09-08	12.92	13.00	12.72	12.94	65653
2014-09-09	12.88	13.25	12.57	13.05	18891
2014-09-10	13.07	13.49	12.92	13.06	19661
2014-09-11	12.94	13.16	12.82	13.10	26556
2014-09-12	13.14	13.46	12.91	13.05	16115
2014-09-15	12.99	13.18	12.80	13.05	20650
2014-09-16	12.90	13.13	12.85	13.01	27713
2014-09-17	13.05	13.32	12.82	12.97	11613
2014-09-18	13.00	13.20	12.78	13.13	19252
2014-09-19	13.14	13.34	13.02	13.14	42583
2014-09-22	13.01	13.13	12.81	13.00	41940
2014-09-23	12.98	13.08	12.91	13.02	26483
2014-09-24	13.08	13.10	12.85	13.08	18591
2014-09-25	13.02	13.02	12.86	12.91	31301
2014-09-26	12.91	12.93	12.69	12.83	22807
2014-09-29	12.63	12.76	12.11	12.43	54614
2014-09-30	12.50	12.50	11.90	11.91	48318
2014-10-01	11.91	11.92	11.46	11.51	57527
2014-10-02	11.47	12.49	11.47	12.38	17818
2014-10-03	12.52	12.73	12.40	12.62	16231
2014-10-06	12.61	12.61	12.40	12.41	12038
2014-10-07	12.40	12.42	11.94	11.96	15192
2014-10-08	11.97	12.09	11.65	12.08	40692
2014-10-09	12.03	12.03	11.47	11.52	16154
2014-10-10	11.44	11.70	11.23	11.32	19845
2014-10-13	11.38	11.52	11.27	11.32	19361
2014-10-14	11.44	11.90	11.43	11.75	29610
2014-10-15	11.53	11.75	11.22	11.68	29112
2014-10-16	11.58	12.02	11.45	11.98	22510
2014-10-17	12.15	12.45	11.66	12.33	118607
2014-10-20	12.87	12.87	12.11	12.18	36505
2014-10-21	12.28	12.37	11.86	12.32	18883
2014-10-22	12.25	12.38	12.01	12.04	15143
2014-10-23	12.30	13.40	12.26	13.35	42927
2014-10-24	13.46	13.79	13.22	13.45	30314
2014-10-27	13.38	13.57	13.32	13.45	16276
2014-10-28	13.46	14.36	13.11	14.35	34755
2014-10-29	14.31	14.79	14.20	14.79	24934
2014-10-30	14.87	15.80	14.85	15.76	36005
2014-10-31	16.16	16.70	14.96	16.27	51579
2014-11-03	16.31	16.50	15.95	16.49	69614
2014-11-04	16.46	16.50	16.28	16.42	16212
2014-11-05	16.50	16.50	15.78	16.23	20327
2014-11-06	16.17	16.50	15.87	16.50	19987
2014-11-07	16.44	16.45	16.29	16.45	19927
2014-11-10	16.54	16.60	16.43	16.59	15801
2014-11-11	16.65	16.90	16.59	16.84	13493
2014-11-12	16.81	17.22	16.81	17.04	65533
2014-11-13	17.16	17.50	17.13	17.36	80146
2014-11-14	17.13	17.17	16.83	16.98	31181
2014-11-17	16.90	17.13	16.30	17.05	42852
2014-11-18	17.16	17.37	17.08	17.20	50530
2014-11-19	17.25	17.25	16.80	17.07	66549
2014-11-20	16.93	17.20	16.93	17.15	73199
2014-11-21	17.33	17.33	16.60	16.75	19738
2014-11-24	16.74	16.91	16.50	16.87	27650
2014-11-25	17.01	17.09	16.73	16.77	8371
2014-11-26	16.86	16.86	16.67	16.78	31187
2014-11-28	16.97	16.97	16.42	16.56	11194
2014-12-01	16.43	16.43	15.97	16.03	37158
2014-12-02	16.03	16.82	15.83	16.68	29219
2014-12-03	16.54	16.84	15.45	16.57	25458
2014-12-04	16.50	16.50	16.08	16.28	27531
2014-12-05	16.28	16.64	16.25	16.59	24199
2014-12-08	16.48	16.68	16.45	16.65	47791
2014-12-09	16.39	17.05	16.29	16.84	44744
2014-12-10	16.85	16.87	16.17	16.19	18352
2014-12-11	16.23	16.48	16.07	16.30	18383
2014-12-12	16.05	16.30	15.35	16.15	28514
2014-12-15	16.20	16.23	15.64	15.67	54875
2014-12-16	15.68	15.96	15.16	15.56	50045
2014-12-17	15.59	16.23	15.36	16.22	40966
2014-12-18	16.23	16.59	16.14	16.55	25141
2014-12-19	16.50	16.86	15.39	15.56	185649
2014-12-22	15.67	16.14	15.67	16.05	40354
2014-12-23	16.15	16.59	15.65	16.45	13948
2014-12-24	16.59	16.60	16.49	16.54	9191
2014-12-26	16.69	16.69	16.33	16.65	19101
2014-12-29	16.52	16.73	15.33	16.54	11113
2014-12-30	16.46	16.84	16.34	16.56	24522
2014-12-31	16.56	16.66	16.32	16.59	56708
2015-01-02	16.64	17.00	15.97	16.59	30006
2015-01-05	16.40	16.85	16.34	16.38	32786
2015-01-06	16.82	16.94	15.59	15.71	70973
2015-01-07	15.84	17.30	15.84	17.26	45238
2015-01-08	17.31	18.60	17.15	17.95	271319
2015-01-09	18.03	19.63	17.76	18.94	106700
2015-01-12	18.99	18.99	18.47	18.63	37866
2015-01-13	18.94	19.29	18.40	18.80	34757
2015-01-14	18.58	18.79	18.08	18.59	36454
2015-01-15	18.57	18.57	17.88	18.15	19615
2015-01-16	18.07	18.22	17.38	17.50	58336
2015-01-20	17.50	17.50	16.99	17.32	25361
2015-01-21	17.16	17.65	16.55	17.06	34380
2015-01-22	17.10	18.17	17.10	18.04	52428
2015-01-23	17.99	17.99	17.48	17.80	14934
2015-01-26	17.77	18.30	17.64	18.26	18121
2015-01-27	17.96	17.96	17.68	17.74	13247
2015-01-28	17.78	17.78	17.25	17.31	19650
2015-01-29	17.41	17.69	17.24	17.69	12259
2015-01-30	17.47	17.71	17.18	17.30	38900
2015-02-02	17.31	17.31	16.70	17.07	16917
2015-02-03	17.20	18.12	17.20	17.81	15271
2015-02-04	17.60	17.61	17.21	17.33	16098
2015-02-05	17.29	17.47	17.20	17.32	17260
2015-02-06	17.25	17.25	16.71	17.06	50059
2015-02-09	16.99	17.10	16.85	17.01	21581
2015-02-10	17.07	17.24	16.86	17.08	15067
2015-02-11	17.12	17.12	16.75	16.77	12975
2015-02-12	16.90	17.48	16.75	17.39	16290
2015-02-13	17.34	17.50	16.99	17.44	13458
2015-02-17	17.52	17.93	17.30	17.61	12758
2015-02-18	17.62	17.99	17.60	17.97	17790
2015-02-19	17.88	18.01	17.81	17.93	7269
2015-02-20	18.00	18.29	17.77	18.27	25453
2015-02-23	18.20	18.27	17.95	18.12	14184
2015-02-24	18.11	18.11	17.53	18.00	27337
2015-02-25	18.00	18.28	16.80	18.28	27693
2015-02-26	18.28	18.93	17.87	18.68	17319
2015-02-27	18.72	18.72	17.80	18.20	17105
2015-03-02	18.09	18.70	18.09	18.56	9441
2015-03-03	18.37	18.75	18.22	18.70	55209
2015-03-04	18.51	18.69	18.06	18.33	18579
2015-03-05	18.30	18.52	17.80	18.14	12271
2015-03-06	17.95	18.12	17.75	17.80	11668
2015-03-09	17.91	18.17	17.10	17.81	19737
2015-03-10	17.57	17.89	17.41	17.77	11221
2015-03-11	17.65	18.03	17.65	17.95	26270
2015-03-12	18.15	18.46	17.96	18.11	20653
2015-03-13	17.97	18.41	17.87	17.95	17866
2015-03-16	18.06	18.29	17.69	18.12	40590
2015-03-17	18.23	18.62	17.80	18.58	42212
2015-03-18	18.42	19.02	18.39	18.91	23928
2015-03-19	18.82	19.11	18.21	18.27	11565
2015-03-20	18.41	18.67	18.32	18.40	45201
2015-03-23	18.39	18.45	18.07	18.18	28320
2015-03-24	18.15	18.50	17.95	18.42	15782
2015-03-25	18.53	18.53	17.45	17.82	22643
2015-03-26	17.68	18.46	17.51	18.22	25311
2015-03-27	18.30	18.30	18.16	18.30	18934
2015-03-30	18.41	18.54	18.21	18.51	19268
2015-03-31	18.46	19.28	18.39	19.14	21406
2015-04-01	18.96	19.45	17.77	19.39	24842
2015-04-02	19.35	20.19	19.28	20.10	19050
2015-04-06	19.74	19.74	18.98	19.63	25849
2015-04-07	19.73	20.00	18.72	18.88	22643
2015-04-08	18.99	19.53	17.82	19.18	46915
2015-04-09	19.15	19.20	18.70	19.13	6203
2015-04-10	19.27	19.30	19.00	19.20	7104
2015-04-13	19.15	19.21	18.84	18.98	20261
2015-04-14	18.95	19.23	18.51	18.89	24210
2015-04-15	18.86	19.04	18.64	18.95	22370
2015-04-16	18.84	19.12	18.60	18.79	22494
2015-04-17	18.52	18.92	18.48	18.77	14488
2015-04-20	18.82	20.00	18.82	19.96	22332
2015-04-21	20.11	20.31	19.27	19.43	31776
2015-04-22	19.31	20.00	18.90	19.53	28423
2015-04-23	19.56	20.16	19.05	19.25	25776
2015-04-24	19.18	20.24	19.18	19.45	33865
2015-04-27	19.70	19.81	18.42	18.74	17599
2015-04-28	18.77	19.17	18.49	19.06	12133
2015-04-29	19.07	19.07	18.53	18.61	18980
2015-04-30	18.56	18.71	18.03	18.30	102392
2015-05-01	18.50	19.16	18.48	18.93	31940
2015-05-04	18.85	19.54	18.69	18.84	27266
2015-05-05	18.67	18.97	18.41	18.65	24378
2015-05-06	18.83	18.98	18.47	18.67	18922
2015-05-07	18.55	18.99	18.56	18.68	31075
2015-05-08	19.00	19.05	18.54	18.96	34637
2015-05-11	19.03	19.72	18.67	19.57	29695
2015-05-12	19.05	19.65	19.05	19.64	41637
2015-05-13	19.60	19.75	19.46	19.63	18026
2015-05-14	19.63	19.80	19.23	19.78	24869
2015-05-15	19.68	19.80	19.57	19.80	23664
2015-05-18	19.80	19.99	19.27	19.94	61988
2015-05-19	19.82	19.97	19.81	19.89	17594
2015-05-20	19.88	19.95	19.76	19.92	19234
2015-05-21	19.82	19.85	19.52	19.54	15238
2015-05-22	19.45	19.63	19.30	19.51	20747
2015-05-26	19.31	19.55	18.91	19.36	53893
2015-05-27	19.50	19.88	19.09	19.39	23468
2015-05-28	19.40	19.83	19.17	19.74	18974
2015-05-29	19.72	19.78	19.18	19.38	47108
2015-06-01	19.60	19.75	19.04	19.71	38534
2015-06-02	19.62	19.75	19.53	19.74	21208
2015-06-03	19.71	19.95	19.61	19.93	44549
2015-06-04	19.86	20.00	19.83	19.88	30627
2015-06-05	19.93	20.10	19.66	20.08	39224
2015-06-08	20.07	20.10	19.76	19.86	16099
2015-06-09	19.87	19.99	19.58	19.76	18944
2015-06-10	19.90	20.05	19.78	19.91	41916
2015-06-11	19.94	20.00	19.74	20.00	24075
2015-06-12	20.02	20.02	19.53	19.81	76092
2015-06-15	19.74	20.10	19.57	19.82	42631
2015-06-16	19.74	20.22	19.80	20.15	24269
2015-06-17	20.15	20.98	20.15	20.73	29279
2015-06-18	20.87	22.04	19.43	21.85	54388
2015-06-19	22.03	22.30	22.00	22.10	48251
2015-06-22	22.23	22.23	21.71	21.95	34450
2015-06-23	21.87	22.04	21.65	21.88	72188
2015-06-24	21.72	22.13	21.43	21.46	20601
2015-06-25	21.45	21.58	20.77	20.90	23217
2015-06-26	20.89	21.30	20.16	20.67	73874
2015-06-29	20.42	20.67	19.83	20.04	33884
2015-06-30	20.09	20.60	19.94	20.56	22955
2015-07-01	20.70	21.19	20.56	20.74	27961
2015-07-02	20.67	20.89	20.22	20.60	26746
2015-07-06	20.30	20.97	20.19	20.68	43712
2015-07-07	20.68	20.92	20.16	20.74	45691
2015-07-08	20.37	21.05	19.74	20.22	78164
2015-07-09	20.65	20.73	20.09	20.39	32089
2015-07-10	20.58	21.03	20.40	20.69	41602
2015-07-13	20.73	21.12	20.70	20.82	78969
2015-07-14	20.90	21.17	20.58	20.95	69079
2015-07-15	20.87	20.95	20.50	20.79	64138
2015-07-16	20.87	21.14	20.52	20.77	44705
2015-07-17	20.86	20.86	20.20	20.27	34038
2015-07-20	20.43	20.43	19.92	20.02	50374
2015-07-21	20.06	20.38	19.78	19.90	25294
2015-07-22	19.84	20.16	19.62	19.87	35547
2015-07-23	20.07	20.49	19.87	20.27	73209
2015-07-24	20.15	20.20	18.89	19.06	54478
2015-07-27	18.80	19.05	17.28	18.54	55639
2015-07-28	18.71	19.53	17.16	18.60	63187
2015-07-29	18.68	19.49	18.27	18.69	56235
2015-07-30	18.80	18.87	18.50	18.64	31414
2015-07-31	18.71	18.98	18.50	18.61	34095
2015-08-03	18.56	18.65	18.35	18.65	25678
2015-08-04	18.65	18.70	18.50	18.60	23672
2015-08-05	18.81	18.94	18.51	18.81	30556
2015-08-06	19.04	19.05	18.28	18.70	34257
2015-08-07	18.60	19.15	18.42	18.72	38692
2015-08-10	18.90	18.97	18.65	18.82	26914
2015-08-11	18.63	18.91	18.51	18.73	33053
2015-08-12	18.65	18.98	17.94	18.51	65768
2015-08-13	18.42	18.60	18.06	18.44	40234
2015-08-14	18.43	18.81	18.29	18.56	37809
2015-08-17	18.51	18.72	18.29	18.50	30756
2015-08-18	18.42	18.42	17.95	18.15	30750
2015-08-19	17.84	18.39	17.80	18.02	47770
2015-08-20	17.77	17.95	17.70	17.75	34236
2015-08-21	17.42	18.01	17.28	17.60	75115
2015-08-24	16.45	17.59	15.93	16.82	59903
2015-08-25	17.44	17.51	16.81	17.01	53350
2015-08-26	17.30	17.98	16.73	17.52	36738
2015-08-27	17.69	17.91	17.23	17.67	42126
2015-08-28	17.53	17.96	17.50	17.75	28460
2015-08-31	17.60	18.01	17.42	17.55	22115
2015-09-01	17.23	17.50	17.12	17.28	43273
2015-09-02	17.55	17.72	17.36	17.72	26545
2015-09-03	17.63	17.94	17.57	17.63	24236
2015-09-04	17.42	17.97	17.42	17.78	32039
2015-09-08	18.13	18.72	17.91	18.59	37107
2015-09-09	18.65	18.72	18.35	18.56	39110
2015-09-10	18.55	19.06	18.55	19.06	35673
2015-09-11	18.91	19.14	18.57	18.78	36360
2015-09-14	18.76	18.98	18.36	18.45	33380
2015-09-15	18.46	18.84	18.30	18.75	42516
2015-09-16	18.73	18.87	18.43	18.71	62603
2015-09-17	18.66	19.08	18.66	18.75	38115
2015-09-18	18.41	18.97	18.41	18.49	103699
2015-09-21	18.69	18.74	18.20	18.66	32556
2015-09-22	18.41	18.61	18.01	18.38	41816
2015-09-23	18.53	18.62	18.30	18.49	55621
2015-09-24	18.42	18.88	18.42	18.50	93366
2015-09-25	18.60	18.67	18.03	18.17	56874
2015-09-28	18.06	18.30	17.14	17.53	33689
2015-09-29	17.55	19.38	16.72	17.47	28331
2015-09-30	17.63	18.03	17.30	17.97	27892
2015-10-01	18.05	18.23	17.21	17.84	35544
2015-10-02	17.73	18.11	17.58	18.00	30329
2015-10-05	18.17	18.52	17.86	18.27	54771
2015-10-06	18.33	18.45	17.65	17.91	47743
2015-10-07	17.99	18.21	17.92	18.01	60419
2015-10-08	17.98	18.14	17.85	18.00	32298
2015-10-09	18.02	18.13	17.90	17.94	24434
2015-10-12	17.86	18.33	17.80	18.00	49490
2015-10-13	17.82	18.14	17.82	17.98	19033
2015-10-14	17.96	18.19	17.90	18.00	25224
2015-10-15	18.09	18.27	17.90	18.00	28961
2015-10-16	18.08	18.08	17.90	18.00	16437
2015-10-19	17.99	18.20	17.81	17.94	99708
2015-10-20	18.01	18.01	17.61	17.83	20209
2015-10-21	17.81	17.88	17.55	17.62	44210
2015-10-22	17.85	18.08	17.56	18.00	38485
2015-10-23	18.43	21.25	18.43	20.99	460751
2015-10-26	21.08	22.00	20.55	21.96	114586
2015-10-27	21.83	22.39	21.69	21.99	186669
2015-10-28	22.17	22.27	21.33	21.94	65335
2015-10-29	22.00	22.10	21.83	22.00	65724
2015-10-30	22.08	22.70	21.77	21.94	148855
2015-11-02	22.00	22.51	21.90	22.08	93109
2015-11-03	22.08	22.72	21.70	22.49	42209
2015-11-04	22.75	22.75	22.27	22.60	35114
2015-11-05	22.66	22.71	22.35	22.42	38330
2015-11-06	22.41	22.74	22.35	22.68	35178
2015-11-09	22.50	22.56	22.13	22.35	56184
2015-11-10	22.34	22.51	22.25	22.50	74868
2015-11-11	22.49	22.64	22.31	22.45	39267
2015-11-12	22.30	22.42	22.01	22.04	35800
2015-11-13	21.96	22.42	21.96	22.05	61555
2015-11-16	22.00	22.31	21.76	22.13	45890
2015-11-17	22.16	22.21	21.99	22.06	33229
2015-11-18	22.01	22.25	21.98	22.21	29695
2015-11-19	22.21	22.38	21.57	22.26	35334
2015-11-20	22.30	22.64	22.01	22.41	67378
2015-11-23	22.43	22.50	21.53	22.45	46427
2015-11-24	22.32	22.48	22.00	22.41	22477
2015-11-25	22.46	22.50	22.19	22.48	20019
2015-11-27	22.44	22.59	21.12	22.50	21711
2015-11-30	22.60	22.60	22.34	22.42	66317
2015-12-01	22.56	22.75	22.16	22.61	90934
2015-12-02	22.72	22.84	21.89	22.65	67077
2015-12-03	22.66	22.67	21.67	22.01	52775
2015-12-04	22.02	22.30	22.02	22.14	17311
2015-12-07	22.07	22.34	21.93	22.24	56519
2015-12-08	22.45	22.79	22.01	22.16	37425
2015-12-09	22.07	22.49	22.00	22.05	47548
2015-12-10	22.00	22.63	21.88	22.24	94506
2015-12-11	21.85	22.57	18.98	22.30	84217
2015-12-14	22.68	22.68	22.00	22.16	69400
2015-12-15	22.25	22.25	21.09	21.62	35051
2015-12-16	21.66	22.31	21.20	22.20	42188
2015-12-17	22.36	22.36	21.28	22.29	61217
2015-12-18	21.82	22.21	21.42	21.92	252297
2015-12-21	21.92	22.25	21.92	22.15	39477
2015-12-22	22.09	22.46	21.85	22.40	66362
2015-12-23	22.36	23.06	22.30	22.81	40738
2015-12-24	23.00	23.51	22.90	23.38	82307
2015-12-28	23.24	23.54	22.98	23.22	57313
2015-12-29	23.25	23.39	22.95	23.25	58882
2015-12-30	23.15	23.25	22.89	23.09	41919
2015-12-31	23.13	23.27	22.72	22.72	139741
2016-01-04	22.34	22.90	21.60	22.60	80542
2016-01-05	22.60	23.09	22.08	22.58	63295
2016-01-06	22.36	22.92	22.17	22.58	101293
2016-01-07	22.28	22.55	21.84	21.98	72707
2016-01-08	22.00	22.44	21.83	21.93	108927
2016-01-11	21.93	22.28	21.28	21.67	43998
2016-01-12	21.65	21.87	21.15	21.61	53489
2016-01-13	21.65	21.84	20.65	20.88	66809
2016-01-14	20.90	21.24	20.40	21.05	39582
2016-01-15	20.52	21.25	20.27	21.18	40793
2016-01-19	21.45	21.45	19.95	20.14	46414
2016-01-20	19.89	20.77	19.40	20.35	63644
2016-01-21	20.44	20.44	19.47	19.51	40553
2016-01-22	19.77	20.62	19.51	20.00	89050
2016-01-25	20.00	20.01	19.33	19.52	43109
2016-01-26	19.66	20.92	19.66	20.89	54113
2016-01-27	20.73	20.79	20.14	20.37	50607
2016-01-28	20.53	20.70	20.26	20.52	37865
2016-01-29	20.52	21.13	20.43	20.70	106951
2016-02-01	20.74	21.48	20.37	20.98	74045
2016-02-02	20.84	20.84	20.19	20.35	38169
2016-02-03	20.48	20.90	19.60	19.83	48662
2016-02-04	19.80	20.20	19.17	19.29	31428
2016-02-05	19.34	19.34	17.81	17.83	72427
2016-02-08	17.35	18.20	17.29	17.96	39403
2016-02-09	17.69	18.39	17.39	18.01	52081
2016-02-10	18.11	18.62	18.05	18.30	38176
2016-02-11	17.93	18.43	17.90	18.21	20883
2016-02-12	18.41	18.70	18.07	18.62	37041
2016-02-16	18.80	19.11	18.64	18.91	20564
2016-02-17	19.09	19.24	18.83	19.00	39994
2016-02-18	18.97	19.12	18.31	18.96	44518
2016-02-19	18.94	19.16	18.55	18.99	27229
2016-02-22	19.08	19.48	19.03	19.12	40560
2016-02-23	19.18	19.21	18.80	18.80	17415
2016-02-24	18.66	19.05	18.42	18.99	30509
2016-02-25	19.50	21.71	19.50	20.38	65346
2016-02-26	20.44	20.83	19.84	20.20	32810
2016-02-29	20.18	20.70	19.94	20.12	110193
2016-03-01	20.26	20.93	20.26	20.49	57592
2016-03-02	20.49	21.34	20.39	20.49	62602
2016-03-03	21.00	21.25	20.60	20.99	56986
2016-03-04	20.64	20.83	20.27	20.49	56830
2016-03-07	20.44	20.49	18.69	20.37	29117
2016-03-08	20.19	20.45	19.75	19.79	21601
2016-03-09	19.79	19.90	19.69	19.84	30197
2016-03-10	19.90	19.98	19.53	19.84	42155
2016-03-11	20.95	20.95	19.90	20.22	23518
2016-03-14	20.38	20.38	19.66	19.66	7848
2016-03-15	19.35	19.68	19.04	19.34	19029
2016-03-16	19.24	21.13	19.24	19.81	43141
2016-03-17	19.77	20.17	19.71	20.06	31326
2016-03-18	20.19	20.74	19.21	20.48	95468
2016-03-21	20.80	20.81	20.15	20.29	42586
2016-03-22	20.14	20.34	19.67	19.69	21416
2016-03-23	19.61	19.67	19.27	19.44	33189
2016-03-24	19.73	19.73	18.61	18.86	60348
2016-03-28	18.72	19.74	18.60	18.72	21705
2016-03-29	19.23	19.39	19.02	19.32	46486
2016-03-30	19.27	19.69	19.01	19.10	42729
2016-03-31	19.07	19.70	19.07	19.46	37429
2016-04-01	19.40	19.64	19.21	19.48	22884
2016-04-04	19.41	19.54	19.02	19.03	32345
2016-04-05	18.90	20.24	18.65	18.93	44043
2016-04-06	19.24	19.27	18.64	18.94	28597
2016-04-07	18.78	19.19	18.50	18.61	201447
2016-04-08	18.83	19.98	18.57	19.95	40090
2016-04-11	20.16	20.16	19.17	19.35	53641
2016-04-12	19.32	20.34	19.32	20.22	33616
2016-04-13	20.29	20.53	19.99	20.44	61944
2016-04-14	20.20	20.50	19.95	20.10	44581
2016-04-15	20.01	20.22	19.72	20.04	22348
2016-04-18	19.99	20.52	19.68	20.32	46536
2016-04-19	20.10	20.64	20.00	20.31	36520
2016-04-20	20.26	20.26	19.83	19.86	41589
2016-04-21	19.65	20.20	19.44	19.90	60564
2016-04-22	19.90	19.97	19.24	19.79	77980
2016-04-25	19.83	20.13	18.65	18.96	87733
2016-04-26	19.16	19.75	19.00	19.62	51250
2016-04-27	19.51	20.03	19.03	19.19	72074
2016-04-28	19.07	19.22	18.85	19.07	82204
2016-04-29	18.90	19.16	18.81	19.00	227557
2016-05-02	19.12	19.34	18.99	19.20	47966
2016-05-03	19.09	19.15	18.54	19.02	55004
2016-05-04	18.80	19.59	18.67	19.21	56619
2016-05-05	19.21	19.68	18.82	19.26	61159
2016-05-06	19.06	19.33	19.01	19.30	46777
2016-05-09	19.22	19.85	19.22	19.80	52568
2016-05-10	19.86	21.00	19.60	20.18	27098
2016-05-11	20.15	20.33	19.34	19.92	54657
2016-05-12	19.87	20.18	19.25	20.02	114621
2016-05-13	19.94	20.15	19.82	20.00	33193
2016-05-16	19.96	20.23	19.81	20.14	41829
2016-05-17	20.03	20.03	19.14	19.42	38435
2016-05-18	19.24	20.01	19.20	19.53	40958
2016-05-19	19.09	19.48	19.05	19.36	30583
2016-05-20	19.37	19.71	19.32	19.65	43389
2016-05-23	19.60	19.75	19.29	19.60	61828
2016-05-24	19.73	20.69	19.58	20.60	134707
2016-05-25	20.55	20.84	20.23	20.62	44578
2016-05-26	20.55	21.25	20.15	21.15	68776
2016-05-27	21.08	21.42	21.01	21.40	55055
2016-05-31	21.32	21.63	21.01	21.12	61970
2016-06-01	20.92	21.52	20.92	21.35	36673
2016-06-02	21.19	21.79	21.19	21.71	32645
2016-06-03	21.71	21.93	21.25	21.76	38115
2016-06-06	21.65	22.02	21.47	21.77	163594
2016-06-07	21.48	21.80	21.35	21.50	36929
2016-06-08	21.52	21.89	21.50	21.85	51600
2016-06-09	21.67	21.93	21.64	21.87	30918
2016-06-10	21.66	22.79	21.52	22.53	71698
2016-06-13	22.45	22.85	21.39	22.40	40929
2016-06-14	22.44	22.91	22.16	22.50	47893
2016-06-15	22.53	22.74	22.34	22.64	41741
2016-06-16	22.44	22.74	21.57	22.69	53028
2016-06-17	22.66	23.22	22.17	22.25	98604
2016-06-20	22.49	23.15	22.49	23.01	51326
2016-06-21	22.96	23.02	22.28	22.40	25334
2016-06-22	22.34	22.78	22.08	22.19	28974
2016-06-23	22.51	22.71	22.39	22.67	36968
2016-06-24	21.75	22.10	21.28	21.84	118226
2016-06-27	21.26	21.48	20.95	21.03	42951
2016-06-28	21.28	21.42	20.35	20.60	47929
2016-06-29	20.74	21.17	20.45	20.76	76167
2016-06-30	20.72	21.97	20.72	21.97	77714
2016-07-01	22.48	22.50	21.65	21.78	32071
2016-07-05	21.57	22.03	21.51	21.67	32822
2016-07-06	21.60	22.17	21.17	22.09	37706
2016-07-07	22.23	22.93	21.22	21.46	30812
2016-07-08	21.57	22.25	20.94	21.63	46373
2016-07-11	21.67	22.54	21.61	22.24	56303
2016-07-12	22.35	22.76	22.16	22.17	44811
2016-07-13	22.19	23.03	22.17	23.03	44163
2016-07-14	23.13	23.51	22.86	23.11	81964
2016-07-15	23.34	23.53	22.76	23.36	67207
2016-07-18	23.32	24.02	23.15	23.55	136853
2016-07-19	23.55	23.80	23.31	23.39	31954
2016-07-20	23.58	23.72	22.84	23.58	41769
2016-07-21	23.75	23.95	22.85	23.21	78458
2016-07-22	23.25	23.91	23.11	23.69	57405
2016-07-25	23.80	23.82	23.29	23.67	56852
2016-07-26	23.70	24.02	23.65	23.74	24059
2016-07-27	23.71	23.71	23.18	23.37	37791
2016-07-28	23.20	23.55	23.02	23.40	27124
2016-07-29	23.42	23.56	23.05	23.33	34856
2016-08-01	23.38	23.65	23.11	23.52	41037
2016-08-02	23.58	23.58	23.06	23.25	23039
2016-08-03	23.33	23.33	23.03	23.25	23227
2016-08-04	23.34	23.34	22.91	23.08	34690
2016-08-05	23.13	23.59	23.12	23.54	34182
2016-08-08	23.53	23.58	22.98	23.27	77782
2016-08-09	23.21	23.83	23.21	23.80	30691
2016-08-10	23.83	24.17	23.62	23.81	150686
2016-08-11	23.92	24.07	23.82	23.97	33566
2016-08-12	23.99	24.00	23.80	23.94	36215
2016-08-15	23.98	24.03	23.78	23.91	47870
2016-08-16	23.55	24.07	23.52	23.92	37678
2016-08-17	24.18	24.36	23.69	24.18	49353
2016-08-18	24.21	24.45	24.12	24.20	62313
2016-08-19	24.22	24.50	23.95	24.08	40120
2016-08-22	23.92	24.02	23.69	23.94	20169
2016-08-23	24.02	24.21	23.93	23.99	23566
2016-08-24	23.90	23.90	23.52	23.55	27434
2016-08-25	23.65	23.78	23.59	23.70	26611
2016-08-26	23.72	24.00	23.41	23.57	31756
2016-08-29	23.52	23.71	23.21	23.58	33031
2016-08-30	23.47	23.64	23.23	23.61	16684
2016-08-31	23.74	24.11	23.30	23.79	54485
2016-09-01	23.70	23.84	23.33	23.63	25955
2016-09-02	23.74	24.13	23.42	23.83	28926
2016-09-06	23.86	24.18	23.50	24.11	28495
2016-09-07	24.10	24.20	23.94	24.17	26768
2016-09-08	24.22	24.29	23.76	24.02	22617
2016-09-09	23.78	23.90	23.31	23.31	28244
2016-09-12	23.20	23.63	23.20	23.50	32016
2016-09-13	23.23	23.35	22.78	22.86	35026
2016-09-14	22.72	22.86	22.33	22.41	46173
2016-09-15	22.81	23.15	22.53	22.91	34276
2016-09-16	22.96	23.11	22.81	22.90	51568
2016-09-19	23.09	24.24	22.99	23.69	47295
2016-09-20	23.72	23.96	23.11	23.27	64211
2016-09-21	23.46	23.82	23.35	23.74	72943
2016-09-22	23.79	24.04	23.64	24.01	39205
2016-09-23	23.95	24.20	23.48	23.93	27400
2016-09-26	24.00	24.31	23.66	24.26	67694
2016-09-27	24.41	24.79	24.20	24.77	50249
2016-09-28	24.69	24.96	24.69	24.95	39350
2016-09-29	25.43	25.43	24.62	24.65	18617
2016-09-30	24.83	25.36	24.50	25.17	50159
2016-10-03	25.17	25.33	24.78	25.01	38386
2016-10-04	24.96	25.46	24.82	24.92	29187
2016-10-05	25.03	25.30	24.83	25.14	19728
2016-10-06	25.03	25.24	24.68	25.14	14180
2016-10-07	25.17	25.17	24.83	24.93	8730
2016-10-10	25.06	25.55	25.06	25.28	69025
2016-10-11	25.28	25.40	24.70	24.79	17282
2016-10-12	24.75	24.85	24.63	24.72	18438
2016-10-13	24.55	24.61	23.90	24.14	35700
2016-10-14	24.19	24.93	23.44	23.92	38839
2016-10-17	23.90	23.90	23.70	23.73	10256
2016-10-18	24.01	24.01	23.52	23.73	34027
2016-10-19	24.43	24.43	23.17	23.99	55662
2016-10-20	23.74	24.05	23.52	23.57	29870
2016-10-21	23.37	23.83	23.09	23.64	56170
2016-10-24	23.82	24.39	23.82	24.10	56394
2016-10-25	24.24	24.57	23.01	23.19	42966
2016-10-26	25.20	26.13	23.25	24.06	331846
2016-10-27	24.25	24.31	23.89	24.04	39326
2016-10-28	23.95	24.09	23.00	23.44	51739
2016-10-31	23.52	23.84	21.13	23.65	44925
2016-11-01	23.80	23.80	22.32	23.08	44575
2016-11-02	22.97	23.14	22.80	22.92	30475
2016-11-03	23.08	23.17	22.66	22.70	33622
2016-11-04	22.84	23.16	22.59	22.88	42930
2016-11-07	23.43	23.43	22.70	22.91	36478
2016-11-08	22.96	23.09	22.44	23.03	23334
2016-11-09	22.75	23.63	22.37	23.56	38127
2016-11-10	23.90	24.41	22.53	24.08	56294
2016-11-11	24.12	24.99	22.99	24.86	59448
2016-11-14	25.00	25.00	24.59	24.83	52118
2016-11-15	24.69	24.99	24.42	24.79	71491
2016-11-16	24.77	24.94	24.39	24.45	47274
2016-11-17	24.49	25.00	24.39	24.91	45709
2016-11-18	24.80	25.23	24.80	25.21	63172
2016-11-21	25.22	25.50	24.60	24.69	145910
2016-11-22	24.99	26.15	24.87	25.82	213094
2016-11-23	25.89	26.10	25.67	25.90	44843
2016-11-25	26.04	26.13	25.80	26.08	21137
2016-11-28	25.95	26.35	25.75	25.91	48107
2016-11-29	26.01	26.42	25.90	26.29	32399
2016-11-30	26.25	26.25	24.83	24.88	144214
2016-12-01	24.93	25.55	24.93	25.55	72523
2016-12-02	25.41	26.00	25.34	25.65	35180
2016-12-05	26.02	26.07	25.74	26.00	57426
2016-12-06	26.05	26.09	25.91	26.05	53794
2016-12-07	26.13	26.13	25.77	26.04	57979
2016-12-08	26.02	26.84	25.72	25.82	70932
2016-12-09	25.97	26.38	25.89	26.14	106751
2016-12-12	26.14	26.26	25.27	25.41	71869
2016-12-13	25.57	27.16	25.55	25.71	24894
2016-12-14	25.68	25.81	25.30	25.46	24103
2016-12-15	25.43	25.70	25.26	25.41	52667
2016-12-16	25.50	25.50	25.01	25.19	391166
2016-12-19	25.38	25.72	25.38	25.52	82032
2016-12-20	25.72	26.11	25.40	25.84	77324
2016-12-21	25.72	25.86	25.44	25.48	25401
2016-12-22	25.27	25.81	25.11	25.34	35451
2016-12-23	25.37	25.55	25.29	25.52	23685
2016-12-27	25.44	25.93	25.25	25.74	43473
2016-12-28	25.68	25.71	25.01	25.23	34545
2016-12-29	25.14	25.77	25.11	25.50	61910
2016-12-30	25.49	25.86	25.20	25.78	37604
2017-01-03	26.01	26.01	25.21	25.70	65223
2017-01-04	25.86	25.88	25.53	25.70	61444
2017-01-05	25.70	27.46	25.34	25.59	32879
2017-01-06	25.69	25.69	25.29	25.40	20478
2017-01-09	25.26	25.38	24.90	25.11	28083
2017-01-10	25.10	25.70	25.08	25.54	26119
2017-01-11	25.59	25.59	25.11	25.31	45455
2017-01-12	25.02	25.02	24.43	24.46	23324
2017-01-13	24.49	25.31	24.44	25.08	59720
2017-01-17	25.00	25.00	24.40	24.44	43242
2017-01-18	24.64	24.64	23.82	24.04	35203
2017-01-19	23.98	24.21	23.37	23.49	22647
2017-01-20	23.46	23.73	23.20	23.61	34318
2017-01-23	23.51	23.65	23.15	23.29	43627
2017-01-24	23.48	23.65	23.10	23.31	35648
2017-01-25	23.69	23.90	23.38	23.78	35754
2017-01-26	23.96	24.51	23.73	24.09	89051
2017-01-27	23.99	24.30	23.62	24.08	99486
2017-01-30	24.06	24.06	23.51	23.53	23971
2017-01-31	23.44	24.06	23.44	23.76	38346
2017-02-01	23.90	24.00	23.45	23.54	29005
2017-02-02	23.43	23.62	23.30	23.54	45368
2017-02-03	23.61	23.70	23.47	23.59	16646
2017-02-06	23.46	23.61	23.42	23.54	34042
2017-02-07	23.52	23.61	23.39	23.54	17301
2017-02-08	23.44	23.61	23.29	23.50	32762
2017-02-09	23.41	23.65	23.32	23.56	28315
2017-02-10	23.70	23.97	23.64	23.77	23481
2017-02-13	23.90	23.99	23.78	23.87	14117
2017-02-14	23.78	23.82	23.41	23.68	25277
2017-02-15	23.57	24.21	23.55	24.03	47524
2017-02-16	23.93	24.13	23.72	23.79	33126
2017-02-17	23.75	23.92	23.67	23.89	28128
2017-02-21	24.11	24.22	23.57	24.20	40530
2017-02-22	24.00	24.34	23.81	23.98	17718
2017-02-23	24.00	25.64	23.86	25.58	72951
2017-02-24	25.78	26.81	25.55	26.65	45973
2017-02-27	26.65	26.65	25.90	26.12	41077
2017-02-28	26.21	26.21	25.46	25.48	62945
2017-03-01	25.94	26.99	25.67	26.93	59708
2017-03-02	26.85	28.76	26.68	28.69	212876
2017-03-03	28.58	28.58	27.64	27.80	76276
2017-03-06	27.68	27.68	27.14	27.14	31377
2017-03-07	27.10	27.58	26.94	27.51	24152
2017-03-08	27.45	27.98	27.40	27.77	44250
2017-03-09	27.75	28.04	27.70	27.78	45689
2017-03-10	28.03	28.10	27.40	27.55	86506
2017-03-13	27.48	28.00	27.43	27.75	31015
2017-03-14	28.05	28.30	27.60	27.95	35351
2017-03-15	28.10	28.74	27.97	28.56	49601
2017-03-16	28.58	29.04	28.43	28.57	43236
2017-03-17	28.57	29.24	28.49	29.00	101456
2017-03-20	28.98	29.05	28.68	28.99	102874
2017-03-21	29.09	29.37	28.99	29.03	56881
2017-03-22	28.96	29.09	28.18	28.49	25984
2017-03-23	28.73	29.50	28.57	29.05	37906
2017-03-24	29.25	29.44	28.77	28.85	22448
2017-03-27	28.37	29.50	28.37	29.26	29408
2017-03-28	29.28	29.33	29.10	29.20	43836
2017-03-29	29.18	29.94	29.00	29.66	165663
2017-03-30	29.76	30.09	29.55	29.64	41306
2017-03-31	29.66	29.76	29.37	29.54	40958
2017-04-03	29.63	29.80	29.10	29.19	80725
2017-04-04	29.18	29.61	29.07	29.28	41243
2017-04-05	29.28	29.68	28.80	28.90	30765
2017-04-06	28.95	29.52	28.90	29.48	29733
2017-04-07	29.29	29.29	28.76	29.03	40379
2017-04-10	28.93	29.22	28.89	29.12	30081
2017-04-11	29.24	29.96	29.16	29.72	27817
2017-04-12	29.78	29.78	29.05	29.27	22516
2017-04-13	29.37	29.37	28.71	29.00	27236
2017-04-17	29.17	29.55	29.10	29.50	22419
2017-04-18	29.55	29.55	28.99	29.36	29068
2017-04-19	29.48	29.60	29.11	29.45	24833
2017-04-20	29.60	29.60	29.37	29.47	28281
2017-04-21	29.60	29.60	29.19	29.42	23657
2017-04-24	29.70	29.70	29.13	29.42	32140
2017-04-25	29.45	29.60	29.10	29.25	38024
2017-04-26	29.23	30.05	28.47	29.82	58287
2017-04-27	29.89	29.89	29.60	29.78	35511
2017-04-28	29.64	29.64	29.30	29.47	38416
2017-05-01	29.50	30.00	29.50	29.90	33459
2017-05-02	30.01	30.01	29.47	29.78	102663
2017-05-03	29.73	30.00	29.67	29.87	42961
2017-05-04	30.00	30.00	29.66	29.73	29672
2017-05-05	29.84	30.00	29.20	29.85	55536
2017-05-08	29.74	30.01	29.74	29.92	24426
2017-05-09	29.92	30.01	29.75	29.94	25607
2017-05-10	29.94	30.18	29.45	30.04	44254
2017-05-11	30.00	30.51	29.71	30.37	33419
2017-05-12	30.33	30.49	29.72	30.38	27553
2017-05-15	30.41	30.60	29.90	30.58	30524
2017-05-16	30.57	30.60	30.23	30.51	37623
2017-05-17	30.24	30.24	29.64	29.70	63144
2017-05-18	29.51	30.08	29.51	30.06	30676
2017-05-19	29.93	30.16	29.55	29.68	40139
2017-05-22	29.73	30.10	29.73	30.02	16128
2017-05-23	30.20	30.57	29.68	30.48	29429
2017-05-24	30.59	30.60	30.22	30.52	35617
2017-05-25	30.56	30.56	30.18	30.23	23207
2017-05-26	30.25	30.51	29.90	30.47	21503
2017-05-30	30.46	30.60	30.20	30.20	17575
2017-05-31	30.44	30.44	29.84	30.15	30012
2017-06-01	30.21	30.60	30.21	30.56	38458
2017-06-02	30.60	31.06	30.53	31.01	50282
2017-06-05	30.96	31.09	30.59	30.80	27408
2017-06-06	30.72	30.96	30.67	30.76	19029
2017-06-07	30.81	31.09	30.62	30.89	15566
2017-06-08	30.90	31.92	30.77	31.18	46772
2017-06-09	31.45	32.13	31.30	32.01	67122
2017-06-12	32.15	32.50	31.49	31.73	27619
2017-06-13	31.94	32.55	31.63	32.03	20435
2017-06-14	31.86	32.11	31.09	31.23	31297
2017-06-15	31.03	31.43	30.85	31.32	37190
2017-06-16	30.93	31.30	30.00	30.34	76304
2017-06-19	30.45	30.65	30.33	30.41	48568
2017-06-20	30.38	30.38	29.64	29.72	35798
2017-06-21	29.83	30.13	29.77	29.89	31299
2017-06-22	29.90	29.94	29.63	29.80	20426
2017-06-23	29.76	31.90	29.75	31.82	120459
2017-06-26	31.66	31.82	30.52	30.53	46533
2017-06-27	30.53	30.66	30.33	30.52	31235
2017-06-28	31.21	31.21	30.39	30.86	14630
2017-06-29	30.87	30.87	30.29	30.66	30420
2017-06-30	30.65	30.65	30.04	30.25	31111
2017-07-03	30.30	30.96	30.07	30.74	24128
2017-07-05	30.72	30.72	30.14	30.24	32442
2017-07-06	29.93	30.31	29.53	29.64	25573
2017-07-07	29.71	30.61	29.71	30.45	17684
2017-07-10	30.25	30.52	30.14	30.18	10329
2017-07-11	30.31	30.31	29.57	29.90	22022
2017-07-12	30.17	30.37	29.61	30.08	21240
2017-07-13	30.07	30.23	29.56	29.68	20118
2017-07-14	29.64	30.05	29.37	29.82	23928
2017-07-17	29.68	30.10	29.55	29.89	34227
2017-07-18	29.88	30.42	29.67	30.10	23021
2017-07-19	30.00	30.26	29.83	30.11	18626
2017-07-20	30.12	30.30	29.66	30.26	6637
2017-07-21	30.34	30.34	29.72	29.75	42066
2017-07-24	29.78	30.19	29.47	29.79	48346
2017-07-25	29.99	30.43	29.62	30.26	31038
2017-07-26	30.70	34.59	30.70	34.07	83588
2017-07-27	34.10	34.25	33.90	34.07	48988
2017-07-28	34.00	34.10	33.14	33.79	50134
2017-07-31	33.92	33.92	32.96	33.09	57599
2017-08-01	33.01	33.54	32.96	33.34	30499
2017-08-02	33.41	33.45	32.31	33.03	28384
2017-08-03	33.61	33.61	32.61	32.86	29779
2017-08-04	33.10	33.56	32.84	33.47	17707
2017-08-07	33.46	33.92	33.33	33.87	20895
2017-08-08	33.73	34.04	33.33	33.89	43603
2017-08-09	33.59	35.40	33.59	34.91	231760
2017-08-10	34.62	34.81	34.27	34.69	31908
2017-08-11	34.70	34.70	34.00	34.45	51647
2017-08-14	34.52	35.08	34.52	34.87	17552
2017-08-15	34.77	35.14	34.77	34.88	8676
2017-08-16	34.92	35.05	34.40	34.57	16502
2017-08-17	34.51	34.54	33.82	34.33	36667
2017-08-18	34.06	34.19	33.58	34.13	56461
2017-08-21	34.06	34.41	33.87	34.37	46849
2017-08-22	34.26	34.69	34.20	34.24	22787
2017-08-23	34.34	34.34	34.00	34.06	15688
2017-08-24	34.25	34.25	34.00	34.23	11699
2017-08-25	34.01	34.26	34.01	34.24	29095
2017-08-28	34.25	34.25	33.80	34.20	26143
2017-08-29	34.07	35.33	33.90	35.04	43282
2017-08-30	34.82	35.10	34.48	34.97	17293
2017-08-31	35.19	35.63	35.15	35.57	24732
2017-09-01	35.72	35.72	35.00	35.10	16486
2017-09-05	35.10	35.82	35.10	35.59	34970
2017-09-06	35.54	35.75	34.86	34.88	29275
2017-09-07	34.80	35.26	34.80	34.84	34055
2017-09-08	35.28	35.55	34.21	34.28	58941
2017-09-11	34.68	35.05	34.37	34.93	31906
2017-09-12	34.85	35.20	34.80	34.88	23619
2017-09-13	35.00	35.52	34.79	35.16	29952
2017-09-14	35.15	35.32	34.49	34.88	20299
2017-09-15	34.93	35.44	34.54	35.23	116554
2017-09-18	35.22	36.13	34.90	35.17	70147
2017-09-19	35.26	36.11	35.18	35.72	45028
2017-09-20	35.85	36.90	35.56	35.77	81450
2017-09-21	35.91	36.03	35.30	35.38	19606
2017-09-22	35.58	37.87	35.00	37.06	132915
2017-09-25	37.13	37.47	36.94	37.43	62678
2017-09-26	37.44	37.73	37.01	37.42	34622
2017-09-27	37.56	39.79	37.56	39.01	144840
2017-09-28	38.87	39.05	38.16	38.87	42820
2017-09-29	38.83	39.78	38.50	39.53	96431
2017-10-02	39.40	40.13	39.31	40.04	45656
2017-10-03	40.30	40.30	39.67	39.82	55790
2017-10-04	39.97	40.28	39.70	39.82	42326
2017-10-05	39.95	40.01	39.47	39.81	61042
2017-10-06	39.87	40.25	39.67	40.08	20992
2017-10-09	39.90	40.83	39.90	40.08	42042
2017-10-10	40.38	40.77	40.20	40.53	30939
2017-10-11	40.62	41.14	40.60	40.67	26920
2017-10-12	40.47	40.62	40.23	40.44	20812
2017-10-13	40.60	40.71	40.20	40.32	22070
2017-10-16	40.33	40.49	39.88	40.42	17731
2017-10-17	40.43	41.12	40.43	40.55	30710
2017-10-18	40.85	41.83	40.49	41.54	106346
2017-10-19	41.50	41.55	40.95	41.33	55860
2017-10-20	41.30	41.39	40.72	40.90	43058
2017-10-23	40.91	41.00	40.52	40.74	44522
2017-10-24	40.74	41.77	40.50	41.04	106849
2017-10-25	43.70	45.00	42.75	42.94	207567
2017-10-26	43.15	43.59	42.51	42.95	97230
2017-10-27	42.93	44.26	42.18	44.15	120114
2017-10-30	44.12	44.12	42.97	43.66	69928
2017-10-31	43.78	44.78	43.24	44.61	136658
2017-11-01	44.81	45.36	43.83	45.32	86396
2017-11-02	45.44	45.80	44.52	44.81	102912
2017-11-03	44.83	46.51	44.83	45.37	66488
2017-11-06	45.44	46.14	45.25	45.88	48928
2017-11-07	46.09	46.37	45.15	46.16	57619
2017-11-08	45.89	46.29	45.35	46.19	38922
2017-11-09	45.91	46.00	44.92	45.46	31713
2017-11-10	45.40	45.55	44.95	44.95	28172
2017-11-13	44.96	45.51	44.59	45.50	63011
2017-11-14	45.33	45.78	45.31	45.40	57747
2017-11-15	45.16	45.50	44.80	45.19	42509
2017-11-16	45.34	46.49	45.27	46.18	107518
2017-11-17	46.02	46.35	45.33	45.86	50396
2017-11-20	45.95	46.29	45.76	46.04	52816
2017-11-21	46.14	46.50	45.73	46.48	88187
2017-11-22	46.50	46.50	45.12	45.96	38470
2017-11-24	46.10	47.92	44.90	47.41	137660
2017-11-27	47.42	47.68	46.59	46.73	148837
2017-11-28	46.80	47.62	46.55	47.21	233703
2017-11-29	47.28	47.71	46.83	47.06	58766
2017-11-30	47.20	47.30	46.86	46.93	121115
2017-12-01	47.01	47.01	45.41	46.23	72611
2017-12-04	46.68	46.99	45.72	45.89	75546
2017-12-05	45.89	45.96	45.59	45.75	33123
2017-12-06	45.60	46.57	45.60	46.36	50174
2017-12-07	46.35	47.03	46.20	46.71	78246
2017-12-08	46.91	47.33	46.19	46.19	62180
2017-12-11	46.24	46.85	46.14	46.56	75120
2017-12-12	46.55	47.00	45.73	45.79	47114
2017-12-13	45.92	46.74	45.79	45.80	34755
2017-12-14	45.88	46.20	45.00	45.38	39792
2017-12-15	45.39	46.61	45.04	46.26	374768
2017-12-18	46.61	47.19	46.38	46.46	53866
2017-12-19	46.63	46.99	46.27	46.48	34126
2017-12-20	46.62	47.15	46.25	46.33	47348
2017-12-21	46.56	47.12	46.15	46.81	61474
2017-12-22	46.77	46.80	46.09	46.24	47997
2017-12-26	46.17	46.28	45.65	45.91	26969
2017-12-27	45.90	46.23	45.54	45.78	27523
2017-12-28	45.76	45.80	45.25	45.46	28280
2017-12-29	45.50	45.56	44.78	44.82	48877
2018-01-02	44.89	45.56	44.35	44.57	97332
2018-01-03	44.58	45.10	43.79	45.01	83132
2018-01-04	45.32	46.08	44.51	44.63	22341
2018-01-05	44.80	45.70	44.60	45.11	93593
2018-01-08	45.15	45.36	44.51	44.92	101775
2018-01-09	44.97	45.23	44.57	44.61	84317
2018-01-10	44.54	45.01	44.08	44.39	40869
2018-01-11	44.46	45.51	44.46	45.33	24040
2018-01-12	45.19	45.76	44.38	45.42	30469
2018-01-16	45.73	46.59	45.08	45.12	91044
2018-01-17	45.27	46.03	45.05	45.90	49962
2018-01-18	45.89	46.18	45.04	45.40	31878
2018-01-19	45.29	45.35	44.53	44.89	96219
2018-01-22	44.73	45.40	44.53	45.27	44191
2018-01-23	45.19	45.51	44.49	44.95	35443
2018-01-24	45.02	45.15	44.38	44.98	57149
2018-01-25	45.04	46.10	44.52	45.76	145273
2018-01-26	45.83	45.96	44.80	45.02	41806
2018-01-29	44.83	45.15	44.38	45.01	43689
2018-01-30	44.76	45.16	44.76	45.01	27165
2018-01-31	45.16	45.63	44.85	45.56	52309
2018-02-01	45.55	45.93	45.19	45.55	34635
2018-02-02	45.37	45.55	44.49	44.74	85124
2018-02-05	44.41	44.41	42.65	43.00	113962
2018-02-06	42.36	44.64	42.16	44.50	77729
2018-02-07	44.00	44.69	44.00	44.25	38772
2018-02-08	44.26	44.26	43.03	43.29	115213
2018-02-09	43.75	43.98	42.25	43.14	75630
2018-02-12	43.31	43.98	42.51	43.50	92923
2018-02-13	43.24	43.57	42.74	43.15	40254
2018-02-14	42.97	44.10	42.96	43.58	32883
2018-02-15	43.89	44.40	43.15	44.11	44238
2018-02-16	44.11	44.91	43.48	44.39	130836
2018-02-20	44.06	44.81	43.54	44.14	48555
2018-02-21	42.90	42.90	41.67	42.31	179826
2018-02-22	42.30	43.29	41.75	42.04	151981
2018-02-23	42.05	42.80	42.00	42.24	142120
2018-02-26	42.33	42.57	41.86	42.19	98564
2018-02-27	42.35	42.87	42.19	42.27	125095
2018-02-28	42.27	42.67	41.88	42.23	135403
2018-03-01	42.34	42.99	42.09	42.46	101192
2018-03-02	42.17	42.62	41.88	42.47	58419
2018-03-05	42.66	42.79	41.98	42.47	85314
2018-03-06	42.51	43.04	42.08	42.97	69911
2018-03-07	42.64	44.26	42.64	43.69	61959
2018-03-08	43.90	44.38	43.27	43.89	83253
2018-03-09	44.15	44.73	43.88	44.54	37674
2018-03-12	44.39	44.76	43.80	44.14	46634
2018-03-13	44.40	44.64	43.62	43.89	92353
2018-03-14	43.97	44.13	43.53	44.01	46556
2018-03-15	43.92	44.39	43.68	44.23	75694
2018-03-16	44.14	44.38	43.39	43.71	143703
2018-03-19	43.56	43.68	42.93	43.40	44514
2018-03-20	43.44	43.93	43.17	43.33	37074
2018-03-21	43.09	43.55	42.90	43.22	30283
2018-03-22	42.97	43.13	42.08	42.33	73593
2018-03-23	42.26	42.51	40.89	41.13	77858
2018-03-26	41.78	42.63	41.78	42.32	53621
2018-03-27	42.36	42.82	41.53	42.01	59639
2018-03-28	42.09	42.28	41.63	42.07	90683
2018-03-29	42.09	42.80	41.42	42.29	49309
2018-04-02	42.28	42.28	40.53	41.02	44423
2018-04-03	41.17	41.42	40.56	41.37	55649
2018-04-04	40.85	41.95	40.67	41.76	93197
2018-04-05	41.99	42.45	41.54	42.26	74637
2018-04-06	42.00	42.30	41.12	41.26	39325
2018-04-09	41.57	41.77	40.66	40.89	111070
2018-04-10	41.28	41.84	40.64	40.78	91254
2018-04-11	40.55	41.00	40.55	40.80	43961
2018-04-12	40.57	41.30	40.57	41.08	29989
2018-04-13	41.26	41.61	40.74	41.08	35860
2018-04-16	41.23	42.73	41.23	42.48	44547
2018-04-17	42.59	43.10	42.36	42.84	36836
2018-04-18	42.79	43.55	41.74	43.34	44525
2018-04-19	43.11	43.46	42.91	43.13	25266
2018-04-20	43.11	43.68	42.80	43.14	41009
2018-04-23	43.27	43.63	42.61	43.34	21064
2018-04-24	43.45	43.47	42.50	42.91	24680
2018-04-25	42.97	43.38	42.83	43.05	31531
2018-04-26	43.08	43.54	42.68	43.01	24215
2018-04-27	43.36	44.96	42.07	42.68	35846
2018-04-30	42.68	43.19	42.45	42.66	34726
2018-05-01	42.64	42.99	41.93	42.61	34419
2018-05-02	42.62	43.32	42.62	42.76	34393
2018-05-03	42.72	43.23	42.27	42.74	24849
2018-05-04	42.70	44.68	42.70	44.18	51092
2018-05-07	44.11	44.33	43.40	43.65	21572
2018-05-08	43.57	44.18	42.99	43.89	27126
2018-05-09	44.13	44.13	43.26	43.79	33251
2018-05-10	43.88	44.26	43.61	43.96	31665
2018-05-11	43.95	44.15	43.34	43.53	30059
2018-05-14	43.57	43.90	43.18	43.44	26090
2018-05-15	43.37	43.99	43.25	43.88	32323
2018-05-16	43.99	44.38	43.63	44.20	94546
2018-05-17	44.18	46.11	44.18	46.10	56886
2018-05-18	46.21	47.00	45.71	46.55	81351
2018-05-21	46.89	47.49	46.15	46.91	89803
2018-05-22	46.92	47.77	46.21	46.38	73352
2018-05-23	46.38	46.74	46.12	46.70	26351
2018-05-24	46.48	46.85	46.23	46.40	23571
2018-05-25	45.94	46.05	44.90	45.05	63225
2018-05-29	44.72	45.75	44.68	45.31	43112
2018-05-30	45.32	46.20	44.94	45.09	235112
2018-05-31	45.05	45.26	44.21	44.54	111297
2018-06-01	44.74	45.82	44.08	45.74	49550
2018-06-04	45.84	46.51	45.57	46.38	39961
2018-06-05	46.39	46.44	45.46	46.13	42207
2018-06-06	46.22	46.38	45.82	46.31	31326
2018-06-07	46.46	46.46	45.41	45.77	26983
2018-06-08	45.70	46.17	44.64	45.05	55399
2018-06-11	45.04	45.90	44.20	44.72	67653
2018-06-12	44.71	45.14	44.02	44.55	42636
2018-06-13	44.54	45.10	42.88	44.60	48511
2018-06-14	44.62	44.93	43.39	43.99	71824
2018-06-15	43.74	45.11	43.69	44.92	113324
2018-06-18	44.84	45.60	44.28	45.48	45722
2018-06-19	45.22	46.08	45.00	45.95	40078
2018-06-20	46.00	47.67	46.00	47.67	125548
2018-06-21	47.58	47.59	46.59	46.81	39642
2018-06-22	46.87	47.28	46.01	46.10	392663
2018-06-25	45.96	46.31	44.16	44.32	94076
2018-06-26	44.35	45.39	44.35	45.01	25897
2018-06-27	45.02	45.05	43.68	43.86	56467
2018-06-28	43.94	44.19	42.56	43.86	49905
2018-06-29	43.93	44.35	43.78	44.05	38983
2018-07-02	43.95	44.25	43.54	43.97	31051
2018-07-03	44.06	44.65	43.86	44.15	30421
2018-07-05	44.29	44.86	43.90	44.81	21696
2018-07-06	44.90	45.44	44.58	45.42	50547
2018-07-09	45.53	45.99	45.13	45.94	30103
2018-07-10	45.87	46.68	45.87	46.53	25397
2018-07-11	46.62	46.77	46.24	46.66	20597
2018-07-12	46.77	47.33	46.39	47.05	28908
2018-07-13	46.85	47.58	46.85	47.51	32390
2018-07-16	47.56	47.92	47.16	47.67	30346
2018-07-17	47.66	48.21	47.35	47.99	36622
2018-07-18	47.98	48.73	47.98	48.61	29729
2018-07-19	48.33	48.35	47.06	47.84	90322
2018-07-20	47.80	47.96	47.47	47.86	25629
2018-07-23	47.72	47.96	46.70	47.03	55739
2018-07-24	47.23	47.64	46.52	47.13	30824
2018-07-25	49.02	49.63	46.26	47.52	125890
2018-07-26	47.53	47.81	46.54	47.37	45304
2018-07-27	47.36	47.37	46.10	47.10	117584
2018-07-30	47.30	47.75	46.59	46.70	34452
2018-07-31	46.84	48.30	46.67	47.67	51737
2018-08-01	47.68	48.00	46.50	47.81	63723
2018-08-02	47.54	47.98	47.21	47.62	98069
2018-08-03	47.90	48.12	47.28	47.94	67158
2018-08-06	47.30	48.47	47.30	47.90	37030
2018-08-07	47.99	48.03	47.25	47.44	49635
2018-08-08	47.34	47.77	47.10	47.33	36614
2018-08-09	47.41	47.91	46.80	46.95	73605
2018-08-10	46.73	47.38	45.77	45.89	69079
2018-08-13	45.92	45.92	44.81	45.66	85851
2018-08-14	45.80	47.71	45.48	47.39	64761
2018-08-15	47.39	47.39	46.22	46.82	75463
2018-08-16	47.11	47.48	46.56	46.86	67636
2018-08-17	46.81	47.57	46.39	46.57	376259
2018-08-20	46.84	47.36	46.60	47.02	33603
2018-08-21	47.01	48.29	47.01	47.17	56698
2018-08-22	47.11	47.76	47.11	47.44	27744
2018-08-23	47.30	47.78	47.03	47.62	32214
2018-08-24	47.53	47.96	47.49	47.67	57365
2018-08-27	47.76	48.25	47.04	47.08	24773
2018-08-28	47.14	47.14	46.12	46.96	24620
2018-08-29	47.09	47.34	47.04	47.24	31680
2018-08-30	47.24	48.02	46.91	47.20	59417
2018-08-31	47.21	47.21	46.49	47.05	35379
2018-09-04	46.88	47.01	46.03	46.50	29007
2018-09-05	46.43	46.43	45.39	45.49	33733
2018-09-06	45.48	45.48	44.40	44.87	47568
2018-09-07	44.73	45.17	44.51	44.88	37569
2018-09-10	44.87	45.37	44.58	45.04	55260
2018-09-11	45.28	45.36	44.32	45.27	32281
2018-09-12	45.22	45.83	44.91	45.07	30030
2018-09-13	45.31	45.71	45.16	45.25	19538
2018-09-14	45.32	46.20	45.32	46.00	42299
2018-09-17	45.89	45.96	44.71	45.08	28004
2018-09-18	45.20	45.78	44.95	45.71	27884
2018-09-19	45.59	46.14	45.09	45.52	46343
2018-09-20	45.70	46.04	45.12	45.63	37488
2018-09-21	45.63	45.97	45.27	45.54	91414
2018-09-24	45.54	45.54	44.52	44.74	49537
2018-09-25	44.86	45.14	44.48	44.93	25318
2018-09-26	45.05	45.51	44.70	44.93	32459
2018-09-27	44.99	45.62	44.28	45.44	33613
2018-09-28	45.45	46.17	45.20	45.45	47720
2018-10-01	45.44	45.45	44.73	45.31	33944
2018-10-02	45.30	45.45	45.07	45.25	47259
2018-10-03	45.38	45.62	43.20	45.42	54577
2018-10-04	45.80	45.80	45.10	45.33	46032
2018-10-05	45.50	45.80	43.60	44.39	114675
2018-10-08	44.30	44.72	43.98	44.41	43943
2018-10-09	44.38	45.33	44.38	45.03	84000
2018-10-10	44.88	45.44	44.38	44.46	111703
2018-10-11	44.32	45.22	43.71	44.33	71681
2018-10-12	44.83	45.37	44.01	44.71	60130
2018-10-15	44.63	45.41	44.59	45.15	30831
2018-10-16	45.30	46.60	44.40	46.38	32332
2018-10-17	46.32	46.53	45.70	46.27	27885
2018-10-18	46.23	46.53	45.21	45.64	22224
2018-10-19	45.63	46.31	44.87	45.10	32920
2018-10-22	45.25	46.32	44.45	45.11	57361
2018-10-23	44.62	45.41	43.66	44.67	35318
2018-10-24	44.55	44.74	41.98	42.07	80870
2018-10-25	42.52	42.99	38.90	42.49	75227
2018-10-26	41.80	41.84	39.91	40.47	85351
2018-10-29	40.96	40.96	37.91	38.49	61966
2018-10-30	38.48	38.92	37.33	38.61	71298
2018-10-31	39.06	39.53	38.13	38.77	58846
2018-11-01	38.98	40.45	38.38	39.82	54324
2018-11-02	40.01	40.60	39.74	40.46	33796
2018-11-05	40.33	40.73	39.11	39.78	57699
2018-11-06	39.80	40.15	39.15	40.04	43434
2018-11-07	40.10	40.66	39.73	40.40	84430
2018-11-08	40.24	41.63	40.15	40.35	28855
2018-11-09	40.33	40.33	38.44	38.92	61466
2018-11-12	38.91	39.38	37.89	38.30	72939
2018-11-13	38.48	39.26	38.48	39.02	59932
2018-11-14	39.40	39.94	38.67	38.84	167849
2018-11-15	38.66	39.86	38.65	39.20	40806
2018-11-16	38.88	39.86	38.31	39.10	94315
2018-11-19	39.09	39.09	37.83	38.25	69044
2018-11-20	37.69	38.08	37.05	37.35	39781
2018-11-21	37.46	38.66	37.20	38.31	33301
2018-11-23	37.99	38.82	37.99	38.42	12129
2018-11-26	38.56	39.90	38.33	39.02	30741
2018-11-27	38.90	39.29	38.43	38.86	27625
2018-11-28	38.97	40.46	38.60	40.34	29323
2018-11-29	40.21	40.80	39.40	40.10	22416
2018-11-30	40.11	40.80	39.40	40.00	67318
2018-12-03	40.86	41.86	39.98	40.72	37479
2018-12-04	40.66	40.66	38.03	39.30	59138
2018-12-06	39.03	40.59	38.06	40.16	58685
2018-12-07	40.13	40.18	38.60	39.05	40784
2018-12-10	38.96	40.13	38.44	39.37	27752
2018-12-11	39.87	40.59	38.03	38.91	25670
2018-12-12	39.23	40.57	38.79	40.18	57222
2018-12-13	40.20	40.68	38.50	38.98	39320
2018-12-14	38.61	39.08	38.50	38.60	28282
2018-12-17	38.61	39.15	38.24	38.45	57823
2018-12-18	39.16	39.16	38.40	38.61	65863
2018-12-19	38.87	40.41	37.66	38.01	50881
2018-12-20	37.74	37.74	36.81	37.11	39671
2018-12-21	36.88	37.62	35.85	35.85	277430
2018-12-24	35.63	36.10	34.77	34.77	27486
2018-12-26	35.10	36.30	34.45	36.16	56729
2018-12-27	35.53	36.70	35.40	36.69	45949
2018-12-28	36.68	38.01	36.60	37.55	73058
2018-12-31	37.57	38.26	37.30	38.14	70444
2019-01-02	37.69	38.84	37.53	38.58	53073
2019-01-03	38.36	39.17	37.37	37.37	46606
2019-01-04	37.86	39.39	37.36	39.32	28728
2019-01-07	39.31	41.19	39.29	40.42	48550
2019-01-08	40.73	42.49	40.73	41.66	56429
2019-01-09	41.75	41.99	40.63	41.88	84384
2019-01-10	41.59	42.96	41.59	42.39	30887
2019-01-11	42.14	42.98	42.02	42.97	21230
2019-01-14	42.73	43.00	41.56	42.00	28157
2019-01-15	42.01	42.21	41.36	41.99	23290
2019-01-16	41.98	42.90	41.65	42.50	24992
2019-01-17	42.40	42.85	42.04	42.40	44944
2019-01-18	42.67	42.99	42.26	42.52	40745
2019-01-22	42.30	42.60	41.87	42.26	29507
2019-01-23	42.40	42.79	41.81	41.97	29369
2019-01-24	41.96	42.76	41.10	42.41	33377
2019-01-25	42.80	43.00	42.30	42.74	17160
2019-01-28	42.42	43.64	41.98	42.56	18674
2019-01-29	42.55	42.71	41.69	42.60	48946
2019-01-30	42.59	42.97	42.54	42.96	28476
2019-01-31	42.92	43.72	42.51	43.24	37479
2019-02-01	43.67	43.67	43.03	43.30	23758
2019-02-04	43.20	43.27	42.81	43.23	47359
2019-02-05	43.42	43.49	42.92	43.11	24273
2019-02-06	43.29	43.37	42.40	43.22	37007
2019-02-07	42.95	43.06	42.63	42.91	15097
2019-02-08	42.90	43.08	42.38	42.98	15448
2019-02-11	43.04	43.90	42.79	43.05	26798
2019-02-12	43.37	43.56	42.81	43.00	26802
2019-02-13	42.81	43.29	41.81	42.79	45706
2019-02-14	42.62	43.13	41.87	43.00	42779
2019-02-15	43.00	43.34	42.28	42.77	111128
2019-02-19	42.76	43.55	42.47	43.46	58681
2019-02-20	43.04	45.42	43.04	44.83	49579
2019-02-21	45.09	45.09	43.11	44.58	49248
2019-02-22	44.70	45.04	43.73	44.90	33165
2019-02-25	44.78	44.94	44.05	44.46	44197
2019-02-26	44.00	44.57	44.00	44.09	21814
2019-02-27	43.84	44.28	43.65	44.28	28609
2019-02-28	44.23	45.46	43.66	43.85	40201
2019-03-01	44.24	44.46	43.82	44.31	36484
2019-03-04	44.27	44.76	43.60	44.02	38606
2019-03-05	43.57	44.13	43.22	43.71	21313
2019-03-06	43.50	43.64	42.69	43.29	62673
2019-03-07	43.10	44.02	42.69	43.45	50362
2019-03-08	43.17	43.54	42.50	43.44	19200
2019-03-11	43.56	44.04	42.98	43.99	39040
2019-03-12	44.07	44.12	43.63	43.73	29325
2019-03-13	43.80	44.03	43.32	43.36	26720
2019-03-14	43.44	43.44	42.95	43.31	23167
2019-03-15	43.15	43.97	42.94	43.34	98516
2019-03-18	43.37	43.83	43.11	43.63	43901
2019-03-19	43.99	44.12	43.45	43.58	26350
2019-03-20	43.41	44.06	42.68	43.36	32133
2019-03-21	43.32	44.84	42.90	44.39	42392
2019-03-22	44.11	44.32	42.86	42.86	25462
2019-03-25	42.97	43.60	42.75	43.12	20179
2019-03-26	43.33	44.00	42.81	43.14	31202
2019-03-27	43.12	43.68	42.56	42.66	37701
2019-03-28	43.17	44.00	41.93	43.95	218850
2019-03-29	44.01	44.83	43.44	43.92	85662
2019-04-01	44.22	45.38	44.22	45.30	33282
2019-04-02	45.18	45.76	45.10	45.20	44021
2019-04-03	45.47	47.02	44.92	45.45	29431
2019-04-04	45.50	46.76	45.23	45.54	32875
2019-04-05	45.70	46.03	45.64	45.74	49693
2019-04-08	45.77	46.80	45.77	46.68	22319
2019-04-09	46.77	46.77	46.08	46.16	64059
2019-04-10	46.17	47.69	44.95	47.15	39575
2019-04-11	47.28	47.66	46.52	46.81	28562
2019-04-12	47.01	47.36	46.40	46.99	16722
2019-04-15	47.06	47.24	46.07	46.32	30227
2019-04-16	46.60	47.00	46.03	46.30	51462
2019-04-17	46.51	46.85	46.20	46.33	43533
2019-04-18	46.19	46.65	45.02	45.47	45836
2019-04-22	45.35	46.05	44.35	44.44	49542
2019-04-23	44.61	46.17	44.57	45.69	51616
2019-04-24	45.72	45.72	43.30	44.00	158361
2019-04-25	42.30	44.35	42.24	43.00	78678
2019-04-26	42.77	43.71	42.77	43.65	43580
2019-04-29	43.49	44.07	43.21	43.54	45510
2019-04-30	43.32	43.51	42.57	42.69	67373
2019-05-01	42.93	42.94	42.34	42.63	89778
2019-05-02	42.67	43.07	42.37	42.56	26285
2019-05-03	42.78	43.50	42.78	43.20	27437
2019-05-06	42.62	43.36	42.42	43.17	41988
2019-05-07	42.77	42.77	41.09	41.20	58321
2019-05-08	41.20	42.70	41.20	42.51	69399
2019-05-09	42.10	42.43	41.69	42.12	27732
2019-05-10	41.93	42.66	41.50	42.42	27319
2019-05-13	41.69	41.89	40.78	41.33	36380
2019-05-14	41.45	42.24	41.35	41.98	42668
2019-05-15	41.63	44.04	41.30	43.83	83970
2019-05-16	43.85	45.88	43.62	45.40	110029
2019-05-17	44.83	45.29	44.83	45.03	62732
2019-05-20	44.66	44.74	44.20	44.58	19922
2019-05-21	44.81	44.99	43.86	44.30	48082
2019-05-22	44.06	44.59	43.61	44.39	23436
2019-05-23	43.94	44.20	42.91	43.66	53557
2019-05-24	43.71	44.20	43.50	43.88	21755
2019-05-28	45.00	45.00	43.73	44.35	48525
2019-05-29	43.99	44.26	43.23	43.77	47262
2019-05-30	43.80	43.86	43.05	43.86	38168
2019-05-31	43.19	44.25	42.67	43.03	48784
2019-06-03	43.06	43.82	42.40	42.53	52088
2019-06-04	43.09	43.31	42.04	43.09	34782
2019-06-05	42.99	43.47	41.68	42.09	29528
2019-06-06	41.91	42.26	41.07	41.75	25235
2019-06-07	42.14	43.08	42.04	42.95	23337
2019-06-10	42.97	43.95	42.97	43.51	37741
2019-06-11	43.74	44.38	43.24	43.46	34040
2019-06-12	43.23	44.36	42.65	42.88	20099
2019-06-13	42.84	43.36	42.73	42.88	22005
2019-06-14	42.85	43.00	41.72	41.81	29067
2019-06-17	41.74	42.27	41.64	41.94	31592
2019-06-18	42.11	42.81	41.90	42.59	38158
2019-06-19	42.92	43.11	42.13	42.74	12137
2019-06-20	43.21	43.46	42.41	42.89	38657
2019-06-21	42.62	43.15	42.29	42.49	43106
2019-06-24	42.49	42.79	41.86	42.07	32192
2019-06-25	42.10	42.15	41.45	41.85	104009
2019-06-26	42.14	42.43	41.94	42.16	41426
2019-06-27	42.29	43.35	42.04	42.45	225458
2019-06-28	42.65	43.70	42.63	42.74	96570
2019-07-01	43.41	43.41	42.31	42.80	52443
2019-07-02	42.52	43.47	42.11	43.35	51753
2019-07-03	43.39	43.92	43.39	43.71	20991
2019-07-05	43.44	44.34	43.33	44.31	34558
2019-07-08	44.50	45.04	44.05	44.79	43160
2019-07-09	44.19	45.05	44.19	44.87	36182
2019-07-10	45.17	45.25	44.27	44.52	28866
2019-07-11	44.54	44.54	43.67	43.67	29906
2019-07-12	43.67	44.21	43.50	43.92	22255
2019-07-15	44.09	44.17	43.72	43.85	9491
2019-07-16	43.77	44.96	43.77	44.56	27073
2019-07-17	44.43	44.54	44.05	44.38	29255
2019-07-18	44.35	44.87	43.93	44.21	25089
2019-07-19	43.96	44.89	43.47	43.66	28621
2019-07-22	43.55	44.27	43.19	43.82	35588
2019-07-23	44.05	45.87	43.83	45.10	39956
2019-07-24	44.84	45.60	44.39	45.01	34823
2019-07-25	46.20	46.97	45.17	46.89	53889
2019-07-26	47.06	47.79	45.81	47.71	40467
2019-07-29	47.51	48.37	47.25	47.73	52521
2019-07-30	47.54	48.71	47.50	47.74	75872
2019-07-31	47.90	48.03	46.75	47.07	65852
2019-08-01	46.94	47.74	45.57	45.69	35907
2019-08-02	45.66	45.66	44.70	45.24	27258
2019-08-05	44.41	44.81	43.57	44.21	33569
2019-08-06	44.44	45.64	44.03	45.27	81126
2019-08-07	44.99	45.26	44.62	44.78	39862
2019-08-08	45.10	46.13	44.81	45.54	56529
2019-08-09	45.54	46.07	45.00	45.64	43215
2019-08-12	45.57	46.02	44.76	45.51	46691
2019-08-13	44.91	46.37	44.91	45.77	52985
2019-08-14	45.15	45.34	44.02	44.13	35875
2019-08-15	44.30	44.72	43.44	43.89	49715
2019-08-16	44.23	45.34	43.60	45.27	124645
2019-08-19	45.89	45.94	45.03	45.27	70285
2019-08-20	45.17	45.88	45.17	45.50	82265
2019-08-21	45.97	45.97	45.36	45.41	26921
2019-08-22	45.47	45.65	45.12	45.21	23363
2019-08-23	44.99	45.52	43.50	43.66	36616
2019-08-26	44.20	44.69	43.71	44.57	17609
2019-08-27	44.76	44.88	43.65	43.89	33687
2019-08-28	43.67	44.74	43.67	44.53	21892
2019-08-29	45.00	45.29	44.90	44.95	23257
2019-08-30	45.20	45.32	44.35	44.38	31370
2019-09-03	44.33	44.33	41.88	42.17	75665
2019-09-04	42.70	43.20	42.52	43.04	24826
2019-09-05	43.50	43.78	42.80	43.14	61825
2019-09-06	43.25	43.41	42.75	43.08	20003
2019-09-09	43.35	44.22	43.10	43.75	38526
2019-09-10	43.76	44.62	42.77	44.01	73588
2019-09-11	44.30	45.02	43.75	44.54	61629
2019-09-12	44.77	45.63	44.05	45.39	52029
2019-09-13	45.57	46.40	45.57	46.15	38410
2019-09-16	45.88	46.49	45.83	45.99	20556
2019-09-17	45.90	46.16	45.60	45.63	30327
2019-09-18	45.72	45.95	44.66	44.68	28682
2019-09-19	44.91	46.20	44.58	44.64	30006
2019-09-20	44.60	45.46	43.61	43.83	81103
2019-09-23	43.79	44.02	43.51	43.60	19447
2019-09-24	43.69	43.78	43.06	43.42	57010
2019-09-25	43.44	43.70	43.22	43.22	43233
2019-09-26	43.28	43.28	42.39	42.48	15909
2019-09-27	42.54	43.06	41.23	41.38	39064
2019-09-30	41.63	42.04	41.48	41.69	30113
2019-10-01	41.97	42.42	41.26	41.59	47445
2019-10-02	41.47	42.21	40.83	41.86	49175
2019-10-03	41.75	42.42	41.19	41.86	30359
2019-10-04	41.92	42.39	41.59	42.22	25309
2019-10-07	42.16	42.50	41.56	41.90	58089
2019-10-08	41.50	42.33	41.29	41.42	25326
2019-10-09	41.54	41.76	41.12	41.65	26994
2019-10-10	41.67	42.06	41.19	41.29	37042
2019-10-11	41.78	43.18	41.78	42.54	29355
2019-10-14	42.46	42.54	41.94	42.38	27397
2019-10-15	42.74	43.57	42.34	43.35	34560
2019-10-16	43.23	43.47	42.66	42.91	25419
2019-10-17	42.90	43.27	42.74	42.80	39529
2019-10-18	42.54	42.98	42.15	42.78	17081
2019-10-21	43.06	43.41	42.59	42.80	25857
2019-10-22	42.65	42.95	42.45	42.84	31281
2019-10-23	42.75	43.19	42.75	42.87	20447
2019-10-24	42.97	42.97	42.11	42.38	24428
2019-10-25	42.36	43.25	42.36	42.96	27501
2019-10-28	43.06	43.82	42.92	43.32	18581
2019-10-29	43.28	43.81	43.11	43.35	32953
2019-10-30	43.41	43.57	42.85	43.37	12172
2019-10-31	42.80	43.67	40.99	43.19	98997
2019-11-01	43.00	43.29	41.77	43.24	77254
2019-11-04	43.31	43.98	42.95	43.03	50686
2019-11-05	43.27	43.62	43.15	43.33	24551
2019-11-06	43.34	43.51	42.69	43.05	36195
2019-11-07	43.53	44.25	43.25	44.15	34815
2019-11-08	44.08	44.83	43.71	44.17	37181
2019-11-11	43.78	44.05	43.29	43.88	23952
2019-11-12	43.89	44.09	43.28	43.40	36269
2019-11-13	43.18	43.59	42.80	43.43	26747
2019-11-14	43.30	43.85	43.30	43.39	20070
2019-11-15	43.78	43.78	43.30	43.43	47920
2019-11-18	43.29	43.95	43.00	43.77	29309
2019-11-19	43.79	44.41	43.61	43.95	29461
2019-11-20	43.74	44.56	43.74	44.26	81307
2019-11-21	44.34	44.77	44.00	44.36	35538
2019-11-22	44.53	44.68	44.07	44.44	28820
2019-11-25	44.58	46.29	44.58	46.09	39576
2019-11-26	45.96	46.55	45.74	45.85	33997
2019-11-27	46.13	46.13	44.94	45.64	28180
2019-11-29	45.51	45.67	45.12	45.60	16730
2019-12-02	45.60	45.60	44.30	44.81	46247
2019-12-03	44.76	44.97	43.94	44.90	54568
2019-12-04	45.01	45.80	45.01	45.18	47152
2019-12-05	45.32	45.65	44.57	44.57	68496
2019-12-06	44.96	45.76	44.89	45.37	49286
2019-12-09	45.30	45.46	44.72	45.08	42229
2019-12-10	45.08	45.70	44.88	45.08	35850
2019-12-11	44.95	45.90	44.91	45.60	55244
2019-12-12	45.62	47.32	45.62	46.80	48460
2019-12-13	46.81	47.75	46.75	47.32	40367
2019-12-16	47.69	47.94	46.81	46.95	45151
2019-12-17	46.96	47.68	46.85	47.60	98651
2019-12-18	47.71	48.90	47.40	48.59	45313
2019-12-19	48.66	49.13	48.30	48.75	42892
2019-12-20	48.99	49.86	47.67	48.49	144250
2019-12-23	48.63	49.32	48.12	48.58	75574
2019-12-24	48.54	48.54	48.01	48.14	30793
2019-12-26	48.86	48.96	47.76	48.06	33226
2019-12-27	48.69	48.85	47.85	48.09	20751
2019-12-30	48.31	48.61	47.80	48.13	36746
2019-12-31	48.45	48.94	48.20	48.55	45015
2020-01-02	48.88	49.45	48.27	49.30	34718
2020-01-03	48.75	49.58	48.55	49.18	56493
2020-01-06	50.30	52.41	49.77	52.01	75583
2020-01-07	53.08	53.08	51.75	52.76	122203
2020-01-08	52.63	53.15	51.61	52.12	111996
2020-01-09	52.16	52.45	51.35	51.45	85409
2020-01-10	51.59	52.11	50.76	51.49	77242
2020-01-13	51.49	52.11	51.00	51.42	77517
2020-01-14	51.41	51.73	51.11	51.24	40173
2020-01-15	51.16	51.65	50.62	50.94	32606
2020-01-16	51.26	52.61	51.25	52.54	69471
2020-01-17	52.83	52.96	52.29	52.66	33370
2020-01-21	52.34	52.34	51.53	52.00	72774
2020-01-22	52.12	52.21	51.89	52.05	41267
2020-01-23	51.83	52.51	51.17	52.48	60923
2020-01-24	52.55	52.55	51.64	51.87	39670
2020-01-27	51.05	52.02	50.85	51.51	38724
2020-01-28	51.70	52.24	51.36	52.09	30608
2020-01-29	52.14	52.50	52.00	52.42	41155
2020-01-30	51.98	53.55	51.84	53.44	137368
2020-01-31	53.40	53.80	53.15	53.68	63630
2020-02-03	54.12	54.70	53.48	54.02	81305
2020-02-04	54.00	54.37	53.69	53.70	71750
2020-02-05	54.18	54.18	53.65	53.84	166633
2020-02-06	53.98	54.10	52.24	53.45	739091
2020-02-07	53.38	54.68	53.27	54.00	221190
2020-02-10	54.00	55.99	53.99	55.86	822957
2020-02-11	56.09	56.46	55.08	55.40	434913
2020-02-12	55.73	57.18	55.67	56.63	296499
2020-02-13	56.52	57.24	56.40	56.88	274113
2020-02-14	56.91	57.14	56.59	56.70	85933
2020-02-18	56.71	57.43	56.28	56.60	234747
2020-02-19	56.85	57.28	56.41	56.46	131698
2020-02-20	56.32	57.57	56.31	56.96	248603
2020-02-21	57.02	57.02	55.49	56.25	274458
2020-02-24	54.75	55.29	53.91	54.25	158926
2020-02-25	54.40	54.60	50.95	50.98	108361
2020-02-26	51.01	51.70	48.97	49.51	119265
2020-02-27	48.58	51.68	48.01	48.81	168780
2020-02-28	47.96	49.21	45.94	47.28	346425
2020-03-02	46.91	47.05	43.84	45.29	209869
2020-03-03	45.13	45.69	43.53	43.87	116802
2020-03-04	44.33	44.61	42.77	44.07	75082
2020-03-05	43.37	43.60	38.68	39.13	149270
2020-03-06	37.61	39.00	37.07	38.46	268500
2020-03-09	36.33	38.37	32.43	32.53	359362
2020-03-10	33.11	34.76	30.58	32.30	233714
2020-03-11	31.61	31.61	26.23	26.47	317262
2020-03-12	23.82	25.76	20.52	21.31	580615
2020-03-13	22.25	24.25	21.88	23.99	564921
2020-03-16	21.05	21.73	17.30	17.32	267018
2020-03-17	17.88	18.80	15.60	17.88	373225
2020-03-18	16.12	16.34	12.83	14.20	523813
2020-03-19	14.06	16.70	13.17	15.47	391347
2020-03-20	16.04	18.87	15.29	15.69	358364
2020-03-23	16.08	19.48	15.14	19.20	247838
2020-03-24	20.40	23.36	20.40	22.39	265298
2020-03-25	22.69	27.91	22.24	26.88	263342
2020-03-26	27.75	31.32	27.20	28.04	203516
2020-03-27	26.99	26.99	24.21	24.90	102005
2020-03-30	24.90	25.75	22.99	25.60	121761
2020-03-31	25.48	28.31	25.11	28.07	195835
2020-04-01	26.95	26.95	24.81	25.95	159448
2020-04-02	25.76	26.15	24.75	25.57	132270
2020-04-03	25.25	25.36	21.54	22.71	154927
2020-04-06	23.62	26.86	23.62	26.52	92274
2020-04-07	28.36	30.23	25.57	26.21	193671
2020-04-08	26.97	28.99	26.35	27.55	135033
2020-04-09	28.76	30.44	27.46	28.81	297158
2020-04-13	28.64	28.64	27.02	27.88	134442
2020-04-14	29.20	29.56	27.97	28.36	87350
2020-04-15	27.28	27.63	26.01	26.38	53546
2020-04-16	26.71	26.71	24.48	25.11	105196
2020-04-17	26.57	27.94	26.46	27.10	86691
2020-04-20	26.17	27.09	24.86	25.11	89003
2020-04-21	24.23	25.45	23.16	25.17	91325
2020-04-22	26.05	27.39	25.00	25.52	146277
2020-04-23	24.67	26.40	24.17	26.02	259162
2020-04-24	26.72	27.58	25.74	27.45	163163
2020-04-27	29.46	32.70	29.22	30.83	399485
2020-04-28	32.33	33.80	31.51	32.74	182022
2020-04-29	32.89	35.54	32.89	35.37	197227
2020-04-30	34.67	34.67	33.04	33.34	127468
2020-05-01	32.06	32.12	29.85	30.81	96695
2020-05-04	30.02	31.00	29.14	30.54	110725
2020-05-05	31.37	32.05	29.91	30.11	112414
2020-05-06	30.34	30.68	29.46	29.82	120147
2020-05-07	30.55	31.44	29.94	31.34	113373
2020-05-08	32.32	33.96	31.31	33.89	128015
2020-05-11	33.08	33.25	31.33	32.60	152071
2020-05-12	32.71	32.71	30.07	30.15	124925
2020-05-13	29.95	30.02	27.58	28.34	93310
2020-05-14	27.52	29.89	26.50	29.77	210118
2020-05-15	29.49	30.78	28.86	30.34	376678
2020-05-18	32.17	33.50	32.16	32.73	136154
2020-05-19	32.68	34.10	31.90	33.00	124681
2020-05-20	33.70	36.63	33.33	35.90	182164
2020-05-21	36.01	37.50	35.79	36.60	215519
2020-05-22	36.59	37.57	35.87	37.00	104776
2020-05-26	38.63	39.19	37.68	38.12	150893
2020-05-27	39.75	41.29	39.11	40.69	238866
2020-05-28	40.98	42.99	40.07	40.22	165649
2020-05-29	39.70	40.20	38.26	40.14	153218
2020-06-01	40.40	42.49	40.40	40.64	99911
2020-06-02	41.04	41.09	39.76	40.47	59100
2020-06-03	41.26	42.81	41.26	42.23	105632
2020-06-04	41.86	42.86	41.55	42.08	74618
2020-06-05	43.93	45.00	41.83	42.17	108167
2020-06-08	42.18	43.40	42.17	43.33	118796
2020-06-09	42.54	43.03	41.29	42.30	101576
2020-06-10	42.18	42.18	38.81	40.40	88901
2020-06-11	38.14	38.63	35.25	35.49	119589
2020-06-12	37.77	38.49	35.61	36.00	143965
2020-06-15	34.51	38.85	34.51	37.63	112664
2020-06-16	40.11	40.36	37.63	38.33	61428
2020-06-17	38.40	38.40	37.11	37.35	67852
2020-06-18	37.00	37.77	36.57	36.78	63440
2020-06-19	37.53	37.84	35.42	35.74	139981
2020-06-22	35.40	36.28	34.75	36.24	66429
2020-06-23	37.12	37.34	36.33	37.20	94275
2020-06-24	36.26	36.46	34.82	35.50	112328
2020-06-25	35.17	35.71	34.10	34.71	98532
2020-06-26	34.43	34.49	32.25	32.33	283067
2020-06-29	33.09	34.80	31.85	34.05	107604
2020-06-30	33.91	34.26	33.75	34.08	76147
2020-07-01	34.13	35.65	33.67	33.91	78344
2020-07-02	34.97	35.31	34.16	34.36	60609
2020-07-06	35.00	35.00	33.76	34.30	75864
2020-07-07	33.71	34.09	31.97	32.10	118936
2020-07-08	32.19	32.56	30.94	31.98	119351
2020-07-09	31.85	31.97	30.29	31.33	105320
2020-07-10	31.23	32.00	31.20	32.00	61869
2020-07-13	32.39	33.98	31.51	32.23	77732
2020-07-14	32.50	33.08	31.90	32.69	84468
2020-07-15	33.81	36.57	33.79	36.28	104615
2020-07-16	35.75	35.75	34.66	35.15	87406
2020-07-17	35.18	36.20	34.67	35.15	96000
2020-07-20	34.86	35.14	33.40	33.57	56372
2020-07-21	34.32	35.39	33.82	35.01	106655
2020-07-22	34.53	35.54	33.51	34.54	50197
2020-07-23	36.27	36.45	33.78	34.91	143080
2020-07-24	34.80	35.65	34.29	35.45	74969
2020-07-27	36.12	36.24	34.26	34.83	101653
2020-07-28	34.60	36.22	34.60	35.22	81443
2020-07-29	35.49	37.42	35.49	36.75	130408
2020-07-30	35.93	37.69	35.93	37.22	49899
2020-07-31	37.21	37.21	35.86	36.19	119282
2020-08-03	36.32	37.62	35.98	37.55	64220
2020-08-04	37.45	38.11	37.39	37.79	45778
2020-08-05	38.40	38.50	36.89	37.98	64307
2020-08-06	37.99	39.80	37.93	39.80	51934
2020-08-07	39.54	41.46	38.55	40.34	89128
2020-08-10	40.81	42.88	40.81	42.12	78816
2020-08-11	43.00	44.07	42.42	43.92	139287
2020-08-12	44.46	44.90	43.69	44.55	128212
2020-08-13	44.20	44.90	43.33	43.98	55909
2020-08-14	43.66	44.25	40.34	44.14	45020
2020-08-17	44.20	44.35	43.28	44.11	48258
2020-08-18	44.26	44.26	43.01	43.75	43915
2020-08-19	44.00	44.39	43.38	43.69	67086
2020-08-20	43.06	44.21	43.06	43.89	42397
2020-08-21	43.87	44.75	43.16	43.41	55809
2020-08-24	43.41	44.25	42.90	43.94	52834
2020-08-25	44.12	44.58	43.68	44.07	83240
2020-08-26	44.08	45.76	43.84	45.49	75267
2020-08-27	45.84	46.00	45.33	45.74	62113
2020-08-28	46.11	47.86	45.95	47.86	64984
2020-08-31	48.00	48.00	45.41	46.01	110312
2020-09-01	45.95	47.86	45.95	47.77	57181
2020-09-02	47.98	48.00	46.57	47.00	101579
2020-09-03	47.18	47.49	45.51	46.04	64936
2020-09-04	47.08	47.34	44.59	46.29	57030
2020-09-08	45.44	47.00	45.21	45.32	79467
2020-09-09	45.80	46.02	44.79	45.28	64805
2020-09-10	45.74	47.35	45.28	45.28	95082
2020-09-11	45.93	45.93	44.26	44.41	81769
2020-09-14	44.94	46.87	44.94	46.41	84226
2020-09-15	46.50	47.72	46.10	47.16	57893
2020-09-16	47.24	48.29	46.58	46.71	68485
2020-09-17	45.94	47.05	45.68	46.05	58738
2020-09-18	46.52	47.26	45.11	45.36	203653
2020-09-21	44.11	44.36	42.57	44.21	105837
2020-09-22	44.33	46.61	43.75	46.52	60279
2020-09-23	46.40	47.25	43.97	44.43	94331
2020-09-24	44.34	45.59	43.49	44.28	102150
2020-09-25	43.90	45.51	43.90	45.28	65361
2020-09-28	45.90	47.50	45.11	45.99	130380
2020-09-29	46.03	46.03	43.60	44.12	69646
2020-09-30	44.44	46.00	44.30	44.60	100113
2020-10-01	44.80	45.21	44.24	45.01	45383
2020-10-02	43.80	45.91	43.80	45.66	79930
2020-10-05	46.62	49.49	45.00	45.84	56715
2020-10-06	46.19	47.34	45.42	45.62	79532
2020-10-07	46.29	46.98	45.50	46.43	57869
2020-10-08	46.96	46.96	45.57	46.34	47587
2020-10-09	47.26	47.26	46.02	46.49	44373
2020-10-12	45.65	47.09	45.65	46.25	65238
2020-10-13	45.72	46.65	45.18	46.37	43537
2020-10-14	46.33	47.69	45.89	46.06	27746
2020-10-15	45.27	46.85	45.18	46.59	53551
2020-10-16	46.40	47.25	46.31	46.41	41852
2020-10-19	47.01	47.27	45.19	45.44	40799
2020-10-20	45.85	46.48	45.15	45.50	35737
2020-10-21	45.29	45.49	43.51	43.67	34532
2020-10-22	43.84	44.58	41.74	44.29	212614
2020-10-23	44.61	45.80	44.23	45.40	71907
2020-10-26	44.54	44.87	42.21	44.17	82144
2020-10-27	44.07	44.90	41.17	42.00	81617
2020-10-28	41.05	42.91	40.49	41.31	70444
2020-10-29	41.22	42.39	40.19	41.41	99597
2020-10-30	44.00	44.40	42.00	43.39	141819
2020-11-02	43.78	46.22	43.78	45.94	145318
2020-11-03	46.48	47.90	45.98	46.89	175120
2020-11-04	46.92	48.90	46.47	48.81	133278
2020-11-05	48.90	49.87	47.19	49.45	133964
2020-11-06	49.47	49.83	48.32	48.94	67607
2020-11-09	51.64	56.03	50.42	50.79	111662
2020-11-10	51.31	51.31	49.47	50.54	91898
2020-11-11	50.96	51.18	47.16	48.10	81937
2020-11-12	47.76	47.86	45.23	46.65	93922
2020-11-13	47.29	48.09	46.93	47.74	100602
2020-11-16	48.90	49.83	48.59	49.77	77445
2020-11-17	48.73	50.68	48.73	49.80	57393
2020-11-18	49.97	50.61	49.53	49.62	45050
2020-11-19	49.48	50.28	48.99	50.00	34047
2020-11-20	49.49	50.03	48.82	49.40	74309
2020-11-23	49.59	50.25	48.41	50.17	60232
2020-11-24	50.40	52.90	50.40	52.24	81672
2020-11-25	53.68	55.48	52.33	54.21	171527
2020-11-27	54.00	57.18	54.00	56.51	91038
2020-11-30	56.70	56.70	54.80	55.22	126135
2020-12-01	56.04	56.87	54.69	56.08	463039
2020-12-02	56.45	56.45	51.80	52.50	231418
2020-12-03	52.49	54.16	52.35	52.95	101828
2020-12-04	53.15	53.58	52.63	53.30	126546
2020-12-07	52.99	53.50	52.77	53.00	127432
2020-12-08	52.35	54.24	52.27	54.06	120750
2020-12-09	54.60	54.90	53.80	53.99	88562
2020-12-10	54.26	54.26	53.46	53.94	95114
2020-12-11	54.41	54.41	52.16	52.40	47707
2020-12-14	53.62	53.62	52.61	52.94	46747
2020-12-15	53.33	55.38	53.16	55.00	76624
2020-12-16	54.95	55.62	54.44	54.97	101307
2020-12-17	54.90	57.26	53.89	57.22	77996
2020-12-18	57.45	59.53	57.23	57.40	124674
2020-12-21	55.96	57.10	55.00	56.85	76492
2020-12-22	56.83	58.43	56.66	58.23	65997
2020-12-23	58.82	59.36	57.70	58.12	54974
2020-12-24	58.29	59.62	58.29	59.50	54222
2020-12-28	60.64	60.97	59.25	59.42	76246
2020-12-29	59.74	60.15	56.84	56.97	72961
2020-12-30	57.37	60.62	56.66	60.11	85688
2020-12-31	60.29	61.87	58.53	61.22	109294
2021-01-04	61.47	61.50	57.31	58.06	72716
2021-01-05	57.90	61.29	57.82	60.55	56089
2021-01-06	61.25	63.95	60.53	61.91	114029
2021-01-07	62.12	63.23	61.13	61.61	47675
2021-01-08	61.80	62.00	60.23	61.16	68709
2021-01-11	60.83	62.55	59.92	62.38	115249
2021-01-12	62.90	63.24	62.24	62.93	113114
2021-01-13	62.73	63.00	60.92	61.12	58266
2021-01-14	62.46	62.62	59.97	61.61	60559
2021-01-15	60.71	62.37	60.06	60.76	43880
2021-01-19	61.68	62.02	60.25	60.81	37779
2021-01-20	60.69	61.98	60.30	61.39	57671
2021-01-21	61.41	61.41	59.65	60.87	57232
2021-01-22	59.92	61.69	59.51	61.50	43800
2021-01-25	61.14	61.28	57.52	58.48	58634
2021-01-26	58.90	58.90	56.61	56.75	81348
2021-01-27	55.28	56.16	52.50	53.00	98683
2021-01-28	54.47	56.19	52.92	54.75	127393
2021-01-29	54.37	54.37	52.42	52.85	47301
2021-02-01	51.87	54.17	50.01	53.50	45330
2021-02-02	54.44	56.06	54.01	55.57	63383
2021-02-03	55.37	56.39	54.74	55.75	48616
2021-02-04	55.62	57.62	55.62	56.97	48407
2021-02-05	57.76	58.66	56.78	57.52	58564
2021-02-08	58.24	58.71	56.35	57.75	63087
2021-02-09	57.00	58.13	56.75	57.47	42037
2021-02-10	57.88	57.88	56.36	56.97	80976
2021-02-11	57.05	58.05	55.82	56.50	88702
2021-02-12	56.10	56.94	55.79	56.50	51473
2021-02-16	57.14	59.35	57.02	58.50	206359
2021-02-17	57.80	57.80	54.63	55.12	117750
2021-02-18	54.80	55.37	54.06	54.75	77465
2021-02-19	55.02	57.77	54.88	56.51	105271
2021-02-22	56.51	62.44	56.50	60.37	138269
2021-02-23	60.03	62.21	59.24	61.56	93613
2021-02-24	60.80	64.20	60.80	63.55	110931
2021-02-25	62.60	67.88	62.03	65.50	246226
2021-02-26	63.14	68.05	61.26	67.66	322302
2021-03-01	70.77	70.77	66.63	68.06	272979
2021-03-02	68.93	68.93	65.92	66.50	970140
2021-03-03	67.04	67.88	63.33	63.60	138854
2021-03-04	63.30	63.70	58.71	60.25	173904
2021-03-05	61.43	62.39	57.03	62.30	113071
2021-03-08	63.49	64.27	62.19	63.09	104606
2021-03-09	63.95	64.63	62.81	63.27	84159
2021-03-10	63.68	67.59	63.68	67.35	121413
2021-03-11	68.00	70.06	67.48	69.75	132309
2021-03-12	69.85	70.45	68.68	69.14	75694
2021-03-15	68.68	70.89	68.24	68.99	57756
2021-03-16	69.13	69.43	66.61	67.08	98277
2021-03-17	66.07	67.24	66.01	66.89	52784
2021-03-18	66.41	67.12	64.63	64.69	65283
2021-03-19	64.05	65.12	63.30	64.47	173759
2021-03-22	64.52	65.04	62.90	64.50	91415
2021-03-23	64.32	64.32	62.36	63.14	95502
2021-03-24	63.78	65.09	60.63	60.87	122098
2021-03-25	59.95	63.94	59.06	63.41	65129
2021-03-26	63.62	64.67	62.40	64.03	83573
2021-03-29	64.28	64.28	59.49	59.61	64718
2021-03-30	59.92	61.52	59.03	61.16	61358
2021-03-31	60.95	62.13	59.74	60.62	130375
2021-04-01	60.97	63.20	60.97	62.57	69230
2021-04-05	63.69	65.56	63.27	63.51	42838
2021-04-06	63.53	65.14	62.92	64.74	41043
2021-04-07	64.38	65.04	63.68	64.16	83375
2021-04-08	65.10	65.42	63.37	64.98	76293
2021-04-09	64.28	66.43	64.03	66.37	42290
2021-04-12	65.15	66.47	65.15	66.04	35834
2021-04-13	65.78	66.80	64.67	66.20	61972
2021-04-14	66.04	67.92	66.04	66.55	49008
2021-04-15	67.04	67.96	65.30	67.26	47745
2021-04-16	67.79	68.41	66.92	67.46	48179
2021-04-19	67.34	67.49	64.58	65.60	52517
2021-04-20	65.41	65.95	63.89	64.53	57748
2021-04-21	64.02	66.40	64.02	66.20	60014
2021-04-22	66.39	67.44	65.46	66.52	37341
2021-04-23	67.16	67.57	66.26	66.86	39878
2021-04-26	67.44	68.97	65.91	67.03	37367
2021-04-27	67.70	69.15	67.46	68.40	48023
2021-04-28	68.86	69.14	67.91	68.90	43564
2021-04-29	70.00	75.47	69.54	75.08	120721
2021-04-30	74.10	76.00	73.39	75.41	110273
2021-05-03	74.73	75.00	72.69	73.44	140031
2021-05-04	73.28	73.31	71.68	72.47	105916
2021-05-05	72.69	74.21	71.63	73.09	100715
2021-05-06	73.24	73.89	70.63	71.98	75667
2021-05-07	72.25	73.59	71.77	73.24	69419
2021-05-10	73.03	73.87	70.69	71.05	102030
2021-05-11	70.02	72.79	69.57	71.98	92625
2021-05-12	71.65	72.31	67.34	68.38	124865
2021-05-13	68.79	72.52	68.65	71.74	110355
2021-05-14	72.34	73.81	72.11	72.88	49583
2021-05-17	72.05	73.25	68.38	71.41	94676
2021-05-18	71.41	73.38	70.62	70.80	75243
2021-05-19	69.07	69.85	67.34	69.21	59861
2021-05-20	69.31	70.51	68.22	69.80	54859
2021-05-21	70.54	71.50	69.91	70.95	68310
2021-05-24	71.33	72.49	70.08	71.64	58748
2021-05-25	71.94	72.43	70.68	70.77	57029
2021-05-26	71.31	72.37	70.40	72.19	79856
2021-05-27	72.68	72.80	71.30	71.98	46243
2021-05-28	72.20	72.20	70.36	71.36	28900
2021-06-01	71.67	73.00	71.19	72.68	42275
2021-06-02	73.00	73.00	71.13	71.76	32028
2021-06-03	71.47	71.59	69.69	70.46	55056
2021-06-04	71.06	71.18	70.08	70.70	28258
2021-06-07	70.99	71.88	70.28	70.61	33173
2021-06-08	70.99	71.64	70.35	71.12	53243
2021-06-09	71.40	71.94	69.80	70.05	33921
2021-06-10	70.52	70.81	69.80	70.52	48649
2021-06-11	71.05	71.51	70.35	71.49	40297
2021-06-14	71.79	71.79	69.29	69.63	36433
2021-06-15	69.61	69.91	68.64	69.26	39941
2021-06-16	69.18	69.79	67.73	68.87	60212
2021-06-17	68.95	69.06	65.39	66.45	36875
2021-06-18	65.63	66.93	64.56	65.29	80243
2021-06-21	65.97	68.10	65.64	67.94	60432
2021-06-22	67.63	68.22	67.00	68.12	36826
2021-06-23	68.68	68.75	67.39	67.95	34032
2021-06-24	67.83	68.52	67.66	68.20	34144
2021-06-25	68.22	68.22	67.30	67.46	124816
2021-06-28	66.88	68.00	63.97	65.28	55427
2021-06-29	65.25	66.27	64.54	65.41	34425
2021-06-30	65.59	66.75	64.44	66.17	55208
2021-07-01	66.82	67.63	66.04	66.92	25461
2021-07-02	67.42	67.42	66.18	66.51	23535
2021-07-06	66.15	66.15	63.59	63.82	58620
2021-07-07	63.01	64.00	61.82	62.59	58909
2021-07-08	61.47	63.18	61.00	62.40	76182
2021-07-09	63.60	66.69	61.52	65.84	125908
2021-07-12	65.19	66.67	64.35	65.91	58964
2021-07-13	65.42	65.95	63.10	63.64	79170
2021-07-14	63.77	65.00	62.95	63.14	37259
2021-07-15	63.51	63.52	60.41	61.58	65384
2021-07-16	62.30	62.46	60.14	60.24	46672
2021-07-19	59.18	60.21	56.35	59.06	126219
2021-07-20	59.53	62.82	59.00	61.69	77070
2021-07-21	62.24	63.98	62.11	62.72	33253
2021-07-22	63.50	63.50	60.34	60.79	29810
2021-07-23	60.97	61.31	60.16	60.85	29733
2021-07-26	61.18	63.45	60.45	62.28	75896
2021-07-27	62.10	62.32	60.22	61.58	35210
2021-07-28	62.37	63.12	60.51	62.13	34230
2021-07-29	65.15	67.11	62.05	65.78	118318
2021-07-30	65.09	66.53	63.04	63.85	90899
2021-08-02	64.07	66.00	64.07	65.38	87667
2021-08-03	65.57	65.57	63.00	63.88	106045
2021-08-04	63.47	65.12	62.92	63.71	60142
2021-08-05	64.01	65.67	64.01	65.36	69109
2021-08-06	65.95	66.00	64.76	65.68	51294
2021-08-09	65.73	66.26	64.23	64.63	63658
2021-08-10	65.16	66.27	65.00	65.87	74754
2021-08-11	65.89	67.26	65.07	67.10	62048
2021-08-12	67.18	67.48	65.44	66.27	36579
2021-08-13	66.34	66.34	65.28	65.34	21268
2021-08-16	64.98	65.44	64.27	64.27	23464
2021-08-17	63.67	63.67	62.82	63.20	30119
2021-08-18	62.94	64.80	62.30	63.93	47825
2021-08-19	63.04	63.57	61.93	63.24	53643
2021-08-20	62.98	64.89	61.69	64.74	39194
2021-08-23	65.58	67.27	62.39	66.66	53945
2021-08-24	66.99	68.20	66.45	68.00	33512
2021-08-25	67.40	68.33	65.96	67.18	108769
2021-08-26	67.02	67.46	64.94	65.97	52856
2021-08-27	66.16	67.53	65.86	67.35	95318
2021-08-30	67.98	67.98	64.87	64.95	58710
2021-08-31	65.03	66.77	62.99	63.37	107053
2021-09-01	64.12	65.50	63.63	65.06	88617
2021-09-02	65.26	66.40	63.46	66.20	47971
2021-09-03	65.85	66.00	64.16	65.14	62152
2021-09-07	65.36	66.27	63.38	66.02	64809
2021-09-08	65.51	65.68	63.38	63.92	50144
2021-09-09	63.74	65.87	63.38	65.34	68526
2021-09-10	65.99	65.99	62.56	62.76	65762
2021-09-13	63.46	64.34	61.95	63.85	57674
2021-09-14	64.26	64.26	61.88	63.05	56784
2021-09-15	62.77	64.63	62.23	64.43	58791
2021-09-16	64.59	65.33	62.97	64.25	58960
2021-09-17	64.65	67.18	64.26	66.41	203889
2021-09-20	65.01	67.10	63.75	64.32	70024
2021-09-21	64.64	65.39	63.50	63.89	36005
2021-09-22	64.51	66.63	64.23	65.82	38409
2021-09-23	66.19	67.25	66.19	66.74	35365
2021-09-24	66.02	67.73	66.01	67.58	43172
2021-09-27	67.69	69.99	67.69	69.33	35891
2021-09-28	69.40	69.50	68.30	68.69	31223
2021-09-29	69.19	69.43	67.75	68.33	37449
2021-09-30	68.84	69.14	66.95	66.99	74454
2021-10-01	67.48	70.72	66.96	70.15	67378
2021-10-04	70.04	70.48	67.87	68.35	42133
2021-10-05	68.80	69.63	68.34	68.50	53106
2021-10-06	67.80	68.35	67.16	67.63	27348
2021-10-07	68.22	69.75	68.22	69.15	62196
2021-10-08	69.05	69.56	67.77	67.89	15848
2021-10-11	67.76	68.38	66.83	66.83	17981
2021-10-12	66.90	68.01	66.90	67.41	29574
2021-10-13	67.36	67.54	66.11	66.74	30835
2021-10-14	67.43	67.91	66.96	67.69	42637
2021-10-15	68.70	69.06	68.12	68.12	45554
2021-10-18	67.61	68.68	67.61	68.59	31961
2021-10-19	68.86	68.86	67.60	67.60	36579
2021-10-20	67.61	68.06	66.96	67.82	40990
2021-10-21	67.67	68.22	66.69	67.60	80475
2021-10-22	67.97	67.97	67.24	67.25	24861
2021-10-25	67.22	68.25	67.00	68.25	56504
2021-10-26	69.07	75.05	68.70	73.74	124773
2021-10-27	73.50	73.50	71.30	71.52	50419
2021-10-28	72.00	72.98	70.07	70.57	65156
2021-10-29	70.30	72.32	70.30	72.22	59509
2021-11-01	72.25	73.55	71.76	72.92	95015
2021-11-02	72.87	72.87	70.45	70.82	46698
2021-11-03	70.40	72.63	70.40	71.40	55507
2021-11-04	71.81	71.81	69.16	70.03	56741
2021-11-05	71.09	72.85	70.99	72.48	56793
2021-11-08	72.85	73.24	70.48	70.52	43438
2021-11-09	70.60	71.12	69.51	71.05	42501
2021-11-10	70.51	71.37	70.47	71.16	38582
2021-11-11	71.19	71.38	70.28	71.13	27752
2021-11-12	71.12	72.49	71.12	72.36	32804
2021-11-15	72.50	72.50	71.31	71.39	39329
2021-11-16	71.29	72.30	70.56	72.16	33678
2021-11-17	72.05	72.40	70.58	72.24	34273
2021-11-18	72.23	72.49	70.47	71.17	38572
2021-11-19	70.42	71.29	70.20	71.21	19125
2021-11-22	71.35	72.79	70.70	71.79	42187
2021-11-23	71.22	72.00	70.89	71.36	30507
2021-11-24	70.97	72.35	70.43	71.35	22397
2021-11-26	70.28	70.28	67.21	69.33	62618
2021-11-29	69.89	70.18	67.15	67.63	66909
2021-11-30	66.96	67.87	65.49	67.37	58042
2021-12-01	68.44	70.03	64.50	65.03	52969
2021-12-02	65.43	69.04	64.78	68.67	47961
2021-12-03	69.07	69.07	66.67	67.43	47530
2021-12-06	68.39	70.94	66.24	70.37	40239
2021-12-07	71.28	72.12	69.45	69.59	31024
2021-12-08	69.80	71.81	68.96	71.37	29302
2021-12-09	70.78	70.79	69.41	69.70	22047
2021-12-10	70.22	70.22	68.66	69.28	21795
2021-12-13	68.74	68.74	66.01	66.94	32182
2021-12-14	66.69	67.50	65.59	66.33	29812
2021-12-15	66.28	67.54	64.25	67.21	58909
2021-12-16	68.18	68.18	64.57	65.22	58639
2021-12-17	64.79	67.50	63.23	65.92	300472
2021-12-20	65.01	67.11	63.68	66.54	85861
2021-12-21	67.24	71.68	67.24	71.05	66770
2021-12-22	70.76	72.95	70.76	72.28	52399
2021-12-23	72.53	73.56	71.75	73.52	32418
2021-12-27	73.49	74.50	72.71	74.27	25182
2021-12-28	74.02	75.00	73.81	73.81	22927
2021-12-29	73.59	74.49	72.89	73.45	16819
2021-12-30	73.11	74.70	73.11	73.75	22910
2021-12-31	73.86	74.66	73.46	73.95	36800
2022-01-03	74.56	75.86	73.02	73.27	38004
2022-01-04	73.48	74.24	72.25	72.89	41885
2022-01-05	73.29	73.49	70.02	70.24	36443
2022-01-06	70.25	71.58	69.75	71.13	25333
2022-01-07	71.48	72.07	70.83	71.59	24641
2022-01-10	70.90	70.90	68.50	69.83	30023
2022-01-11	70.19	70.38	68.77	70.38	30298
2022-01-12	70.76	70.93	69.34	69.58	31924
2022-01-13	70.40	71.18	69.14	69.22	29018
2022-01-14	68.92	69.14	67.33	68.65	31792
2022-01-18	67.81	68.02	64.10	66.81	36569
2022-01-19	67.31	67.31	64.64	65.11	35028
2022-01-20	65.17	67.07	63.48	63.75	32859
2022-01-21	63.24	64.85	62.30	62.38	61532
2022-01-24	61.44	64.54	60.11	64.15	230993
2022-01-25	63.21	65.16	62.02	64.05	61213
2022-01-26	65.12	65.75	61.58	62.35	93754
2022-01-27	62.90	63.99	58.66	59.41	97205
2022-01-28	59.70	60.73	58.65	60.51	94555
2022-01-31	60.38	62.22	60.38	61.90	79082
2022-02-01	62.39	63.80	61.85	63.46	69324
2022-02-02	63.26	64.24	62.38	63.09	102705
2022-02-03	62.23	63.47	61.80	62.06	77227
2022-02-04	61.96	64.72	61.85	64.68	106621
2022-02-07	64.63	66.33	64.52	66.04	85322
2022-02-08	66.42	70.35	65.09	69.97	104249
2022-02-09	70.12	73.85	70.12	72.47	221267
2022-02-10	73.50	79.19	72.65	77.17	280712
2022-02-11	77.76	78.97	75.07	76.68	90350
2022-02-14	76.12	77.30	74.80	75.39	107037
2022-02-15	76.37	77.41	75.33	76.84	65998
2022-02-16	76.32	78.00	76.32	77.70	76779
2022-02-17	77.12	77.72	74.70	75.19	35013
2022-02-18	75.11	76.00	73.46	74.43	54553
2022-02-22	73.76	74.78	72.13	73.28	50805
2022-02-23	74.60	77.08	74.18	75.68	206669
2022-02-24	73.12	77.90	73.12	77.47	212410
2022-02-25	77.60	79.66	76.55	78.81	151930
2022-02-28	78.08	79.00	76.79	77.90	158163
2022-03-01	77.26	77.99	74.88	76.26	848072
2022-03-02	76.81	81.80	76.81	81.63	209063
2022-03-03	81.96	82.00	80.19	81.85	168431
2022-03-04	80.79	82.51	79.53	82.33	103176
2022-03-07	81.80	83.22	76.16	76.96	137868
2022-03-08	76.96	80.42	75.64	78.52	123667
2022-03-09	80.14	81.16	79.35	80.22	74920
2022-03-10	79.28	81.47	78.93	81.06	62298
2022-03-11	81.80	82.40	81.06	81.40	77343
2022-03-14	81.98	82.14	80.47	81.65	99261
2022-03-15	81.76	84.98	79.95	84.89	140278
2022-03-16	85.18	86.49	83.74	85.75	131639
2022-03-17	85.95	86.50	83.74	85.40	79268
2022-03-18	85.38	86.75	84.79	86.40	135045
2022-03-21	85.70	86.57	84.46	84.79	112051
2022-03-22	85.37	86.57	84.11	85.14	124783
2022-03-23	84.84	85.44	84.30	84.86	42956
2022-03-24	84.85	86.37	83.95	86.09	37650
2022-03-25	86.07	86.78	85.32	85.82	37525
2022-03-28	85.74	86.25	85.00	85.83	56306
2022-03-29	86.76	88.93	86.00	87.85	206558
2022-03-30	87.89	88.16	86.74	87.28	58146
2022-03-31	87.20	89.07	87.07	87.23	87153
2022-04-01	87.46	88.08	87.00	87.80	68044
2022-04-04	87.86	88.94	87.07	88.92	71361
2022-04-05	88.80	89.03	86.83	86.97	41980
2022-04-06	86.37	86.71	83.80	85.46	95123
2022-04-07	85.55	85.55	83.51	84.98	66598
2022-04-08	85.12	85.33	83.29	83.35	42999
2022-04-11	82.65	84.17	81.75	83.01	60291
2022-04-12	84.01	84.95	83.01	83.45	50311
2022-04-13	83.18	86.51	83.18	85.83	47541
2022-04-14	86.19	87.09	85.89	86.64	47081
2022-04-18	86.18	87.34	85.70	86.94	59773
2022-04-19	87.53	91.19	87.53	90.81	161516
2022-04-20	91.81	94.26	90.68	93.08	156667
2022-04-21	83.03	86.73	71.55	75.01	779348
2022-04-22	75.42	75.70	72.40	72.44	223772
2022-04-25	72.29	76.56	71.84	76.42	204074
2022-04-26	75.86	75.86	70.84	71.23	157201
2022-04-27	71.21	72.22	70.00	70.41	114751
2022-04-28	71.23	72.68	69.72	71.30	74504
2022-04-29	71.07	72.68	69.51	70.15	76920
2022-05-02	70.51	71.78	69.50	71.75	67741
2022-05-03	71.34	72.25	69.96	71.45	65189
2022-05-04	71.45	71.62	68.33	70.91	127199
2022-05-05	70.09	70.09	68.22	69.37	149301
2022-05-06	69.14	69.65	67.68	68.67	104275
2022-05-09	68.00	68.00	64.97	65.45	118928
2022-05-10	66.18	66.84	64.23	66.36	105618
2022-05-11	66.17	68.10	64.09	64.39	107796
2022-05-12	64.07	66.43	62.93	65.05	127373
2022-05-13	66.09	69.40	66.09	68.80	78169
2022-05-16	68.32	68.90	67.50	67.88	55674
2022-05-17	69.17	69.68	68.10	68.60	59485
2022-05-18	67.55	67.80	63.43	65.00	100306
2022-05-19	64.28	66.27	64.25	65.04	84007
2022-05-20	65.93	66.13	64.35	66.13	70273
2022-05-23	66.60	66.60	64.97	65.58	70308
2022-05-24	64.99	65.76	61.96	63.28	83609
2022-05-25	63.29	66.61	63.29	66.02	59743
2022-05-26	64.09	66.68	61.12	65.41	236314
2022-05-27	65.78	66.97	64.05	65.81	177219
2022-05-31	65.89	68.06	64.18	67.85	237089
2022-06-01	68.13	69.55	66.77	68.59	862376
2022-06-02	69.09	70.78	68.06	70.29	147898
2022-06-03	69.87	70.39	68.86	69.31	97886
2022-06-06	70.39	70.40	67.69	68.41	165121
2022-06-07	67.81	69.47	67.76	68.50	91451
2022-06-08	68.50	68.70	67.42	67.68	67204
2022-06-09	67.28	67.30	66.09	66.28	62623
2022-06-10	65.34	66.32	62.76	63.42	78316
2022-06-13	61.77	62.42	58.38	58.84	80886
2022-06-14	59.09	60.95	58.07	58.84	173615
2022-06-15	59.34	61.80	59.34	60.23	73362
2022-06-16	58.87	58.87	55.14	55.73	92252
2022-06-17	56.33	59.14	56.33	58.78	233942
2022-06-21	59.42	59.42	57.15	57.90	56607
2022-06-22	56.97	58.54	56.19	58.18	66178
2022-06-23	58.01	59.11	55.75	56.91	47946
2022-06-24	56.99	60.61	56.99	60.58	134281
2022-06-27	61.16	61.16	59.55	59.64	80266
2022-06-28	60.00	61.97	59.60	59.98	102400
2022-06-29	60.37	60.37	58.16	58.56	78595
2022-06-30	57.69	59.29	55.71	58.67	96819
2022-07-01	58.53	60.16	58.53	59.96	58798
2022-07-05	58.64	60.49	58.25	60.40	78394
2022-07-06	60.28	60.64	57.13	57.50	146816
2022-07-07	57.61	59.29	57.61	58.31	82996
2022-07-08	58.23	58.75	56.53	57.04	87795
2022-07-11	56.89	57.04	54.46	55.35	280090
2022-07-12	55.48	57.75	55.48	56.12	62293
2022-07-13	55.24	56.26	54.94	55.97	48734
2022-07-14	55.06	55.47	54.01	55.45	77847
2022-07-15	56.99	57.91	56.21	57.74	73898
2022-07-18	58.53	60.54	58.53	60.19	160607
2022-07-19	60.67	63.88	60.67	62.21	119679
2022-07-20	61.72	62.51	60.50	61.74	90302
2022-07-21	61.70	63.23	60.34	61.58	126610
2022-07-22	61.47	62.60	60.42	61.35	90078
2022-07-25	61.70	62.38	61.11	62.34	74778
2022-07-26	61.80	62.13	61.30	61.47	65840
2022-07-27	61.76	64.97	61.76	63.77	53891
2022-07-28	63.96	64.13	62.77	64.02	46504
2022-07-29	64.04	64.35	62.69	64.15	56624
2022-08-01	63.77	64.61	62.93	64.05	50260
2022-08-02	63.67	65.19	63.11	64.91	37100
2022-08-03	65.08	66.06	65.08	65.55	43342
2022-08-04	65.58	65.82	65.02	65.08	32335
2022-08-05	64.35	64.94	63.36	64.04	59145
2022-08-08	64.41	65.63	64.23	64.64	48886
2022-08-09	64.49	64.50	63.52	64.41	64233
2022-08-10	65.44	66.02	64.91	65.39	59516
2022-08-11	66.17	67.75	65.74	65.92	39784
2022-08-12	66.09	67.23	66.09	66.99	48740
2022-08-15	66.37	67.50	65.51	67.47	55019
2022-08-16	67.45	68.68	67.31	68.16	46953
2022-08-17	67.72	67.72	65.87	66.13	113488
2022-08-18	66.51	68.10	66.05	68.00	52249
2022-08-19	67.15	67.88	66.45	67.07	68221
2022-08-22	65.89	65.89	64.88	65.61	53437
2022-08-23	65.53	66.46	64.05	64.05	137953
2022-08-24	64.05	64.10	62.75	62.89	93572
2022-08-25	63.33	64.87	63.33	64.76	46725
2022-08-26	64.85	65.13	62.18	62.36	58367
2022-08-29	61.94	62.72	61.42	62.49	49080
2022-08-30	62.38	62.38	60.65	60.92	50570
2022-08-31	61.23	62.29	60.32	60.39	48015
2022-09-01	60.05	60.12	58.53	60.04	55773
2022-09-02	60.82	61.51	59.08	59.99	43802
2022-09-06	60.05	60.05	57.78	59.14	55442
2022-09-07	59.07	60.48	59.00	60.41	54692
2022-09-08	60.11	60.11	59.14	59.59	40028
2022-09-09	60.18	61.80	60.03	61.67	35966
2022-09-12	61.71	62.61	61.50	62.21	39734
2022-09-13	60.89	61.80	59.85	60.13	63603
2022-09-14	59.90	60.89	59.25	59.88	45382
2022-09-15	59.76	61.59	59.76	60.72	45713
2022-09-16	59.51	59.51	57.63	59.02	267082
2022-09-19	58.58	60.58	58.58	60.16	45832
2022-09-20	60.00	60.33	58.93	59.60	34864
2022-09-21	60.02	60.14	58.26	58.57	53692
2022-09-22	58.23	58.23	55.47	55.91	53277
2022-09-23	55.11	55.46	54.21	54.77	58824
2022-09-26	55.17	56.63	54.21	54.21	104244
2022-09-27	54.69	56.76	54.69	55.78	84577
2022-09-28	55.97	58.28	55.38	57.69	81475
2022-09-29	56.94	56.94	55.76	56.50	56541
2022-09-30	56.15	57.73	55.88	56.14	78966
2022-10-03	56.87	58.11	56.25	57.83	83841
2022-10-04	58.76	61.12	58.76	60.71	64174
2022-10-05	59.96	61.03	59.70	60.62	40770
2022-10-06	60.51	61.54	60.22	61.03	46299
2022-10-07	60.39	60.67	59.22	59.50	68277
2022-10-10	59.45	59.90	58.22	58.50	30689
2022-10-11	58.66	59.59	56.99	59.15	48611
2022-10-12	59.30	59.54	58.32	59.12	28574
2022-10-13	58.05	60.94	57.73	60.35	36148
2022-10-14	61.20	61.20	59.25	59.47	38608
2022-10-17	60.72	61.92	60.65	61.48	44635
2022-10-18	62.44	62.65	61.16	61.61	28278
2022-10-19	60.84	61.73	60.47	61.55	51932
2022-10-20	67.71	74.57	66.93	71.17	231083
2022-10-21	72.06	74.17	71.19	74.05	146381
2022-10-24	75.78	78.23	74.28	74.86	133415
2022-10-25	74.52	77.30	74.52	76.83	78298
2022-10-26	76.83	78.00	76.21	77.83	78792
2022-10-27	78.12	79.17	77.25	77.93	53933
2022-10-28	77.89	80.00	76.27	79.85	65435
2022-10-31	79.72	80.29	78.66	79.41	94661
2022-11-01	80.04	80.86	79.06	80.23	76429
2022-11-02	79.65	81.76	78.64	78.80	91758
2022-11-03	77.85	79.44	77.44	78.90	54383
2022-11-04	79.57	80.46	78.28	79.80	47384
2022-11-07	80.22	80.63	79.31	79.49	47113
2022-11-08	80.04	80.75	78.37	79.56	49700
2022-11-09	78.95	79.81	78.29	78.29	54204
2022-11-10	80.89	81.97	79.57	80.67	54470
2022-11-11	81.26	81.90	79.50	79.79	65775
2022-11-14	79.28	81.91	79.02	80.17	52859
2022-11-15	80.97	82.48	80.58	81.15	64490
2022-11-16	80.66	80.85	80.01	80.55	59309
2022-11-17	79.44	82.30	78.57	82.01	63496
2022-11-18	82.75	83.18	81.91	82.44	58363
2022-11-21	82.32	82.44	79.02	80.80	45143
2022-11-22	81.94	82.25	81.36	81.95	87332
2022-11-23	81.95	82.97	80.97	81.40	49981
2022-11-25	81.45	83.23	79.53	82.93	38731
2022-11-28	82.39	83.58	81.91	82.15	80229
2022-11-29	82.45	84.24	82.17	83.69	309018
2022-11-30	83.59	85.12	83.19	84.85	121511
2022-12-01	85.50	85.67	83.13	83.79	50254
2022-12-02	82.84	84.19	81.18	83.08	37455
2022-12-05	82.44	82.83	81.36	81.91	40975
2022-12-06	81.95	82.44	80.25	81.28	52481
2022-12-07	81.00	82.38	80.50	81.73	44500
2022-12-08	82.03	83.39	81.84	82.41	38638
2022-12-09	82.33	82.62	80.70	81.17	53246
2022-12-12	81.42	82.19	79.67	81.63	61726
2022-12-13	83.53	83.84	81.38	82.00	84099
2022-12-14	82.01	82.31	79.99	80.99	80148
2022-12-15	80.25	80.40	79.33	79.64	83387
2022-12-16	78.67	81.05	77.82	78.17	250775
2022-12-19	78.83	78.83	76.97	77.28	58023
2022-12-20	77.04	78.86	76.52	78.45	82009
2022-12-21	79.19	79.30	78.03	78.04	90013
2022-12-22	77.44	77.99	75.94	76.95	80178
2022-12-23	77.35	77.85	76.46	77.00	134070
2022-12-27	77.45	78.31	77.00	77.21	36223
2022-12-28	77.32	77.72	73.92	74.83	89014
2022-12-29	75.20	77.07	74.87	76.77	39402
2022-12-30	76.37	77.15	73.68	76.89	71777
2023-01-03	77.27	77.85	75.11	75.94	45491
2023-01-04	76.55	78.10	76.12	77.64	69146
2023-01-05	77.61	78.34	75.97	77.58	53645
2023-01-06	78.49	79.51	78.38	78.66	51569
2023-01-09	79.14	80.73	77.79	78.12	100072
2023-01-10	78.04	79.55	77.83	79.06	49790
2023-01-11	79.85	79.85	78.71	78.99	79635
2023-01-12	79.60	80.39	78.81	79.65	131906
2023-01-13	79.46	81.22	79.23	80.75	74497
2023-01-17	81.15	81.38	78.43	79.22	89309
2023-01-18	78.32	78.61	75.48	75.76	81522
2023-01-19	75.50	77.08	75.42	75.68	68729
2023-01-20	76.25	77.26	75.78	77.02	40388
2023-01-23	77.05	78.45	75.50	78.41	53267
2023-01-24	78.30	79.79	77.85	79.36	49448
2023-01-25	78.53	80.35	78.53	78.84	74356
2023-01-26	79.67	79.79	77.20	77.71	72023
2023-01-27	77.70	78.53	76.07	76.24	45585
2023-01-30	76.00	76.85	74.53	74.80	79171
2023-01-31	75.07	76.75	75.02	76.62	91260
2023-02-01	76.66	78.34	75.90	77.76	71863
2023-02-02	77.96	78.24	75.58	76.69	91087
2023-02-03	76.18	79.21	76.18	78.13	87297
2023-02-06	78.00	78.15	77.20	77.42	51787
2023-02-07	78.00	81.26	77.16	81.04	103581
2023-02-08	82.28	83.42	78.27	78.98	118073
2023-02-09	80.50	80.97	78.23	78.61	91662
2023-02-10	79.00	80.61	78.13	78.27	103738
2023-02-13	78.60	80.29	78.26	79.37	66503
2023-02-14	79.39	81.35	79.20	80.68	122972
2023-02-15	79.75	80.41	74.35	79.46	193300
2023-02-16	78.96	81.36	78.58	78.84	164535
2023-02-17	79.14	79.16	78.04	79.01	165234
2023-02-21	78.56	79.09	78.05	78.05	95818
2023-02-22	77.78	78.98	76.54	77.61	206374
2023-02-23	77.71	79.07	77.25	77.37	108404
2023-02-24	76.64	77.06	75.32	76.59	136735
2023-02-27	77.80	78.81	77.00	78.59	148412
2023-02-28	73.55	74.85	72.66	73.62	369078
2023-03-01	73.99	75.70	73.99	74.49	151919
2023-03-02	73.96	74.73	73.15	73.87	137227
2023-03-03	74.31	75.27	73.99	75.20	127881
2023-03-06	75.33	75.48	73.79	74.85	88936
2023-03-07	75.02	75.25	74.04	74.33	123034
2023-03-08	74.23	75.30	73.60	75.17	81402
2023-03-09	75.16	75.35	73.28	73.75	99637
2023-03-10	73.35	73.47	71.03	71.91	100321
2023-03-13	70.89	71.13	69.50	70.14	102546
2023-03-14	71.63	72.61	71.13	72.41	102343
2023-03-15	70.84	72.08	70.14	72.08	72334
2023-03-16	71.08	73.93	71.08	72.71	63035
2023-03-17	72.40	73.71	71.50	72.62	323048
2023-03-20	72.90	73.98	72.89	72.91	88101
2023-03-21	74.02	75.22	73.40	73.56	78609
2023-03-22	73.56	73.68	72.10	72.10	76851
2023-03-23	72.54	73.17	70.49	71.03	62766
2023-03-24	70.39	71.66	69.46	71.47	91571
2023-03-27	72.25	72.50	71.46	72.09	79139
2023-03-28	71.71	72.41	71.58	72.26	81142
2023-03-29	72.70	72.70	71.79	72.52	97634
2023-03-30	72.88	73.10	72.32	72.74	93707
2023-03-31	72.92	74.26	72.92	74.15	132190
2023-04-03	74.31	75.93	73.75	75.62	216851
2023-04-04	75.74	75.96	72.76	73.53	125996
2023-04-05	73.54	73.54	71.36	72.84	95878
2023-04-06	72.85	73.93	71.65	73.79	79695
2023-04-10	73.44	75.11	73.44	75.00	153529
2023-04-11	75.40	77.64	75.40	76.17	125897
2023-04-12	76.60	76.81	75.29	75.33	77871
2023-04-13	75.92	76.48	75.35	76.08	74308
2023-04-14	76.34	76.58	74.87	75.62	53032
2023-04-17	75.65	75.99	75.08	75.34	56098
2023-04-18	75.89	76.39	75.12	75.61	106302
2023-04-19	75.70	77.19	75.22	76.67	128654
2023-04-20	73.60	75.52	71.21	72.98	219572
2023-04-21	72.78	73.54	72.08	72.63	126403
2023-04-24	72.59	73.05	71.03	71.32	78010
2023-04-25	70.58	70.58	69.02	69.24	85293
2023-04-26	68.75	69.33	67.60	68.07	80599
2023-04-27	68.31	69.30	68.31	69.16	73029
2023-04-28	69.11	70.31	68.61	69.36	65054
2023-05-01	69.10	70.60	68.96	69.60	48701
2023-05-02	69.77	70.41	68.74	70.09	84102
2023-05-03	70.34	70.91	69.60	69.69	77824
2023-05-04	69.15	69.15	67.40	67.78	82338
2023-05-05	68.82	69.18	67.39	67.79	108528
2023-05-08	68.19	68.50	66.41	66.99	54055
2023-05-09	66.81	67.97	65.76	67.30	72471
2023-05-10	68.05	69.37	65.95	67.27	85088
2023-05-11	66.76	67.39	65.45	66.04	65038
2023-05-12	66.34	67.08	65.42	65.66	43264
2023-05-15	65.65	66.48	65.63	66.36	110189
2023-05-16	66.28	67.69	65.28	65.56	121329
2023-05-17	65.73	67.01	65.65	66.19	59308
2023-05-18	66.15	67.36	66.15	67.36	56686
2023-05-19	68.05	68.05	67.24	67.67	134334
2023-05-22	68.00	68.31	66.82	67.52	62836
2023-05-23	67.50	67.82	65.87	66.08	157986
2023-05-24	65.85	65.96	64.75	65.77	148596
2023-05-25	65.86	66.33	65.46	65.71	68572
2023-05-26	65.55	66.08	65.46	65.83	44200
2023-05-30	65.89	66.73	65.11	65.11	57502
2023-05-31	64.81	65.18	63.90	64.89	79043
2023-06-01	64.78	66.52	64.21	65.99	69491
2023-06-02	66.83	69.37	66.83	69.24	76369
2023-06-05	68.54	68.58	67.16	67.77	73380
2023-06-06	67.93	70.29	67.93	69.08	115664
2023-06-07	69.23	70.99	69.03	69.84	133032
2023-06-08	69.95	70.15	69.18	70.02	95564
2023-06-09	70.12	70.50	68.85	68.95	38298
2023-06-12	69.17	69.48	68.73	69.20	64033
2023-06-13	69.57	70.07	68.91	69.15	80231
2023-06-14	69.30	70.30	69.19	69.76	132659
2023-06-15	69.45	70.72	68.78	70.16	122101
2023-06-16	70.80	71.12	69.84	70.20	265262
2023-06-20	69.97	70.80	69.31	70.57	88138
2023-06-21	70.38	71.65	70.30	70.86	68978
2023-06-22	70.76	70.89	69.72	69.87	134601
2023-06-23	69.04	69.57	68.30	69.04	243622
2023-06-26	68.74	69.89	68.74	69.18	77180
2023-06-27	69.65	70.25	69.32	70.07	64735
2023-06-28	70.25	70.28	68.67	68.87	73586
2023-06-29	69.10	70.60	68.64	70.44	62676
2023-06-30	70.89	71.17	70.14	70.45	83920
2023-07-03	70.25	70.86	70.25	70.46	36715
2023-07-05	70.41	70.41	67.08	67.67	158791
2023-07-06	67.02	67.63	66.33	67.25	71903
2023-07-07	67.22	68.97	67.22	68.70	76511
2023-07-10	68.82	70.19	68.82	69.58	64907
2023-07-11	69.98	70.62	69.98	70.35	44497
2023-07-12	71.32	71.73	70.87	70.96	103656
2023-07-13	71.13	71.84	70.69	70.85	81796
2023-07-14	70.66	71.49	70.16	71.42	55567
2023-07-17	71.02	72.62	71.02	72.42	75530
2023-07-18	72.57	73.97	72.57	73.68	72112
2023-07-19	73.26	74.08	73.26	73.60	80793
2023-07-20	72.06	72.32	68.53	69.94	207744
2023-07-21	70.42	72.74	70.27	70.81	114835
2023-07-24	70.70	70.80	69.60	70.32	83816
2023-07-25	70.35	70.69	69.44	70.23	65922
2023-07-26	70.10	71.16	70.09	70.55	80155
2023-07-27	70.81	70.94	69.85	70.07	58640
2023-07-28	70.34	70.64	68.61	68.73	57880
2023-07-31	68.69	69.53	68.69	69.32	49778
2023-08-01	68.51	69.44	68.51	69.15	37539
2023-08-02	68.45	69.33	68.36	68.44	39557
2023-08-03	67.85	69.00	67.33	68.51	63986
2023-08-04	68.74	68.85	67.89	68.06	34319
2023-08-07	68.01	68.95	68.01	68.32	49715
2023-08-08	67.62	68.07	66.96	68.07	44458
2023-08-09	68.23	68.93	68.09	68.38	47526
2023-08-10	68.53	69.00	67.94	68.83	62787
2023-08-11	68.42	68.73	68.05	68.60	42589
2023-08-14	68.39	68.39	67.40	68.01	45541
2023-08-15	67.61	67.78	66.95	67.17	49913
2023-08-16	66.88	67.71	66.68	66.71	42406
2023-08-17	66.71	67.70	65.88	66.16	43115
2023-08-18	65.55	66.45	65.55	65.97	98590
2023-08-21	65.87	66.22	65.59	65.87	48228
2023-08-22	66.28	66.57	66.01	66.28	62959
2023-08-23	66.42	67.25	65.89	67.14	40509
2023-08-24	67.15	67.68	66.77	66.85	81501
2023-08-25	66.92	67.12	66.15	66.53	35913
2023-08-28	66.62	67.30	66.45	66.81	99377
2023-08-29	66.76	67.87	66.76	67.73	27014
2023-08-30	67.48	68.21	67.47	67.80	46062
2023-08-31	67.49	68.03	67.35	67.40	50503
2023-09-01	67.89	68.10	67.28	67.37	59140
2023-09-05	67.32	67.32	64.44	65.23	92757
2023-09-06	65.10	65.78	64.42	64.78	63834
2023-09-07	64.50	64.65	63.63	64.05	115730
2023-09-08	63.96	64.62	63.77	64.41	69163
2023-09-11	64.30	64.30	64.30	64.30	100
2023-09-12	63.43	65.40	62.17	65.35	96420
2023-09-13	65.29	66.00	64.62	65.54	99713
2023-09-14	65.93	67.01	65.37	66.91	153022
2023-09-15	67.11	67.11	65.83	66.15	292139
2023-09-18	66.32	66.32	65.15	65.51	79245
2023-09-19	65.28	65.45	64.00	64.18	60605
2023-09-20	64.61	65.30	64.04	64.11	57428
2023-09-21	63.71	63.80	62.78	63.66	117535
2023-09-22	63.71	63.71	62.79	63.00	104258
2023-09-25	62.91	63.38	62.55	62.90	49625
2023-09-26	62.75	63.25	61.98	62.22	67564
2023-09-27	62.31	64.06	62.17	62.47	38731
2023-09-28	62.54	63.21	62.40	62.75	81009
2023-09-29	63.00	64.16	61.88	62.10	59394
2023-10-02	61.66	63.16	61.41	62.73	121337
2023-10-03	62.55	63.93	62.13	63.23	133694
2023-10-04	63.09	63.59	62.08	62.44	75602
2023-10-05	62.80	62.99	61.59	61.73	75209
2023-10-06	61.28	62.77	61.12	62.38	68840
2023-10-09	62.16	62.68	61.35	62.58	46410
2023-10-10	62.58	63.39	62.58	63.27	68476
2023-10-11	63.42	63.65	62.69	62.87	40634
2023-10-12	62.85	63.21	61.62	62.15	56887
2023-10-13	61.91	62.03	60.85	61.42	98528
2023-10-16	62.07	63.58	61.43	62.24	54195
2023-10-17	61.92	63.26	61.92	62.61	62394
2023-10-18	62.41	62.88	61.43	61.48	95076
2023-10-19	56.25	59.45	56.25	57.99	191964
2023-10-20	60.41	60.41	57.62	59.03	162748
2023-10-23	58.72	60.51	58.72	60.00	132798
2023-10-24	60.08	60.58	59.03	59.76	106048
2023-10-25	59.20	60.33	58.99	59.02	103505
2023-10-26	59.34	59.76	58.58	59.15	120893
2023-10-27	59.07	60.14	57.88	59.24	121383
2023-10-30	59.64	60.39	59.38	60.21	83139
2023-10-31	60.45	60.45	59.58	60.19	79714
2023-11-01	60.50	60.82	60.23	60.56	82426
2023-11-02	60.80	61.15	60.18	60.97	96731
2023-11-03	61.49	62.85	61.37	62.59	62784
2023-11-06	62.88	63.30	62.18	63.11	64023
2023-11-07	62.79	63.18	61.48	63.10	47795
2023-11-08	63.12	63.59	62.40	63.03	58603
2023-11-09	63.24	63.24	62.07	62.52	60868
2023-11-10	62.67	63.07	62.40	62.92	51822
2023-11-13	62.70	62.84	61.96	62.02	111651
2023-11-14	63.33	64.39	63.33	64.30	77771
2023-11-15	64.68	65.44	63.84	63.92	46458
2023-11-16	63.57	63.90	63.05	63.82	54221
2023-11-17	64.32	64.63	63.94	64.39	74831
2023-11-20	64.47	64.82	64.19	64.60	42363
2023-11-21	64.47	64.47	64.16	64.41	31250
2023-11-22	64.72	65.18	64.40	64.59	37777
2023-11-24	64.95	65.05	64.19	64.41	124435
2023-11-27	64.51	64.51	63.77	63.77	64323
2023-11-28	63.93	64.40	63.39	63.48	29548
2023-11-29	63.95	64.73	62.84	63.24	62908
2023-11-30	62.86	63.36	62.03	62.88	58720
2023-12-01	62.96	64.64	62.29	64.39	65626
2023-12-04	64.40	65.42	64.03	64.49	78314
2023-12-05	64.24	64.24	62.93	63.05	34204
2023-12-06	63.62	64.63	63.45	63.61	126646
2023-12-07	63.53	64.30	63.51	64.05	49022
2023-12-08	63.81	65.20	63.81	64.88	51858
2023-12-11	64.71	65.71	64.32	65.06	59377
2023-12-12	65.05	65.68	64.37	65.58	51939
2023-12-13	65.88	67.17	65.12	67.14	229716
2023-12-14	67.26	68.75	67.11	68.34	95993
2023-12-15	68.51	68.55	67.58	67.93	196557
2023-12-18	68.17	68.42	67.29	67.95	115539
2023-12-19	68.05	69.40	68.05	69.17	81692
2023-12-20	69.36	70.17	67.97	67.97	102347
2023-12-21	68.25	68.58	67.86	68.13	41370
2023-12-22	68.64	69.78	68.10	68.64	40490
2023-12-26	68.98	69.48	68.02	69.13	46581
2023-12-27	69.35	69.41	68.42	69.36	45397
2023-12-28	69.67	69.74	69.22	69.62	45055
2023-12-29	69.79	69.79	68.84	69.15	47057
2024-01-02	69.33	69.61	68.00	68.67	159566
2024-01-03	68.31	68.58	66.63	66.63	64297
2024-01-04	66.81	67.04	65.84	66.64	89450
2024-01-05	65.49	66.12	64.91	65.12	90191
2024-01-08	65.40	66.14	65.35	65.85	65651
2024-01-09	65.14	65.87	64.91	65.76	62182
2024-01-10	65.57	66.29	65.30	66.00	78462
2024-01-11	66.05	67.10	65.08	66.79	97606
2024-01-12	67.57	68.29	65.97	66.25	48657
2024-01-16	65.73	67.10	65.65	66.77	107851
2024-01-17	66.50	67.18	65.96	66.25	78145
2024-01-18	66.26	67.48	66.26	67.31	68294
2024-01-19	67.55	68.15	66.60	68.03	84747
2024-01-22	68.56	68.86	68.04	68.52	87735
2024-01-23	69.20	69.53	67.89	69.09	117585
2024-01-24	69.90	70.00	68.42	68.81	87340
2024-01-25	70.00	70.00	68.16	69.00	90233
2024-01-26	69.46	69.53	68.66	69.21	99206
2024-01-29	69.43	69.59	68.70	69.56	66250
2024-01-30	69.11	69.92	68.91	69.44	86143
2024-01-31	69.56	70.60	68.53	68.93	131477
2024-02-01	69.46	69.53	68.26	69.47	100796
2024-02-02	68.81	69.58	68.69	69.41	94465
2024-02-05	68.71	69.10	68.00	68.86	70703
2024-02-06	68.41	69.58	67.95	69.11	47566
2024-02-07	69.09	69.60	68.69	69.19	41669
2024-02-08	69.56	70.86	69.50	70.80	106387
2024-02-09	70.94	71.10	69.96	70.52	127581
2024-02-12	70.20	70.88	69.74	70.26	99303
2024-02-13	68.75	69.70	68.00	68.60	96835
2024-02-14	68.95	69.54	68.27	69.04	99344
2024-02-15	68.50	69.27	68.00	69.00	170095
2024-02-16	68.84	69.05	67.90	68.03	108668
2024-02-20	67.33	68.32	67.28	67.79	145121
2024-02-21	67.38	68.93	67.28	68.54	191375
2024-02-22	68.88	68.92	68.16	68.73	196284
2024-02-23	69.03	69.84	68.76	69.09	109171
2024-02-26	68.74	69.10	68.24	68.25	106640
2024-02-27	68.53	68.85	68.17	68.61	106060
2024-02-28	68.09	69.91	68.09	69.22	124788
2024-02-29	69.00	70.42	68.48	70.35	149360
2024-03-01	70.50	70.50	67.80	68.62	150555
2024-03-04	68.76	69.32	68.14	68.77	132973
2024-03-05	68.74	69.26	68.44	69.01	117039
2024-03-06	69.64	69.84	69.06	69.24	61700
2024-03-07	69.71	70.05	69.42	69.96	61573
2024-03-08	70.41	70.59	69.04	69.39	74228
2024-03-11	69.73	72.04	69.73	70.92	230958
2024-03-12	71.27	71.71	70.67	71.07	174725
2024-03-13	71.20	72.57	71.01	72.12	152830
2024-03-14	71.79	71.88	71.00	71.33	151226
2024-03-15	70.92	71.89	70.42	70.88	1200584
2024-03-18	70.81	71.19	70.30	70.48	109659
2024-03-19	70.48	71.20	70.39	70.76	178624
2024-03-20	70.49	71.95	69.67	71.81	71843
2024-03-21	72.14	73.25	72.09	73.16	80440
2024-03-22	73.53	73.53	72.60	73.20	58462
2024-03-25	73.40	73.42	72.38	72.46	53953
2024-03-26	72.87	74.11	72.87	74.00	124591
2024-03-27	73.93	74.28	73.59	74.17	67166
2024-03-28	74.50	75.38	74.20	74.99	97004
2024-04-01	75.40	75.40	73.96	74.12	89972
2024-04-02	73.51	73.67	72.68	73.05	102380
2024-04-03	72.66	73.72	72.66	73.29	68207
2024-04-04	73.88	74.07	72.18	72.28	78067
2024-04-05	72.22	72.61	71.81	72.19	109505
2024-04-08	72.60	72.85	71.59	72.21	60307
2024-04-09	72.55	73.28	72.28	73.19	49359
2024-04-10	72.08	72.38	71.09	71.78	90769
2024-04-11	71.92	72.32	71.75	72.23	73161
2024-04-12	71.72	71.76	70.56	70.56	51087
2024-04-15	70.70	71.40	70.51	70.55	73442
2024-04-16	70.05	70.56	69.32	70.39	72190
2024-04-17	70.70	71.72	69.22	69.57	106835
2024-04-18	67.33	67.33	64.50	66.54	203498
2024-04-19	66.30	67.83	66.30	67.34	93780
2024-04-22	67.34	69.51	67.34	68.31	219514
2024-04-23	68.75	70.02	68.14	69.45	99495
2024-04-24	68.99	69.75	68.86	68.92	57013
2024-04-25	68.47	68.94	68.11	68.55	67059
2024-04-26	68.27	68.78	67.34	68.07	90157
2024-04-29	68.19	69.24	67.79	69.03	92303
2024-04-30	68.51	68.65	67.60	67.77	114616
2024-05-01	67.82	69.45	67.50	68.47	105721
2024-05-02	68.72	68.82	67.50	68.15	97426
2024-05-03	68.84	69.46	67.87	69.01	113979
2024-05-06	69.39	69.61	68.49	68.60	56901
2024-05-07	68.97	69.19	68.70	68.94	112450
2024-05-08	68.49	69.35	68.49	68.77	95813
2024-05-09	68.73	69.30	68.51	68.90	83550
2024-05-10	68.85	69.05	67.56	67.73	162050
2024-05-13	68.06	68.23	66.64	67.26	211085
2024-05-14	67.91	67.94	66.60	67.11	156423
2024-05-15	67.37	67.91	67.00	67.60	132386
2024-05-16	67.30	67.50	67.04	67.04	87802
2024-05-17	67.42	67.42	66.95	67.30	73929
2024-05-20	67.19	67.50	66.51	66.55	118138
2024-05-21	66.50	67.11	66.11	67.02	107303
2024-05-22	67.00	67.00	64.90	65.42	127763
2024-05-23	65.43	65.43	64.58	65.09	139276
2024-05-24	65.49	66.27	65.28	66.22	79219
2024-05-28	66.22	66.55	65.36	65.63	147344
2024-05-29	64.96	66.00	64.94	65.51	122973
2024-05-30	66.00	66.62	65.57	66.60	95098
2024-05-31	66.55	67.17	66.41	66.97	163564
2024-06-03	67.51	67.72	66.36	67.32	94235
2024-06-04	67.20	67.42	66.85	67.05	100055
2024-06-05	67.06	67.42	66.63	67.00	63093
2024-06-06	66.64	67.37	66.58	67.02	60070
2024-06-07	66.47	67.48	66.47	67.01	87116
2024-06-10	66.52	67.09	65.81	67.09	142202
2024-06-11	66.60	66.92	66.30	66.60	161913
2024-06-12	67.58	67.98	66.66	66.89	126951
2024-06-13	66.66	67.46	66.36	67.46	142783
2024-06-14	67.07	67.28	66.00	67.13	134826
2024-06-17	67.10	68.57	66.73	68.48	113182
2024-06-18	68.54	68.69	67.90	68.19	106341
2024-06-20	67.83	69.55	67.65	68.04	138294
2024-06-21	68.36	69.26	67.94	68.20	1653993
2024-06-24	68.65	69.15	68.35	68.51	120851
2024-06-25	68.18	68.46	67.27	67.48	91839
2024-06-26	67.10	67.56	66.71	67.49	137971
2024-06-27	67.85	68.19	67.39	68.11	118820
2024-06-28	68.42	68.69	67.98	68.13	127352
2024-07-01	67.90	67.90	66.06	66.37	106358
2024-07-02	66.58	66.58	65.81	66.28	103711
2024-07-03	66.56	66.98	65.65	66.87	61285
2024-07-05	66.77	66.77	65.94	66.39	76307
2024-07-08	66.79	67.14	66.64	66.84	86804
2024-07-09	66.72	66.78	66.20	66.45	93422
2024-07-10	66.47	67.40	66.47	67.15	47754
2024-07-11	68.00	69.02	67.80	68.58	103272
2024-07-12	69.19	69.81	68.77	69.19	95764
2024-07-15	69.35	70.46	69.35	69.79	92656
2024-07-16	70.35	71.57	69.72	71.34	135181
2024-07-17	70.90	71.62	70.30	70.42	103802
2024-07-18	70.19	70.80	69.32	69.34	80973
2024-07-19	69.57	69.77	68.60	68.76	86544
2024-07-22	69.20	69.41	68.50	69.07	63556
2024-07-23	68.69	70.24	68.69	69.95	128709
2024-07-24	69.58	69.58	68.76	68.78	141511
2024-07-25	71.91	77.50	67.14	76.52	293330
2024-07-26	77.23	78.35	76.45	77.83	131881
2024-07-29	76.64	78.39	76.64	78.06	207675
2024-07-30	78.59	79.44	77.86	78.58	124671
2024-07-31	78.58	80.22	77.58	78.28	122447
2024-08-01	78.51	78.78	74.59	74.74	105769
2024-08-02	72.90	73.47	71.09	73.01	132655
2024-08-05	70.68	71.51	70.02	70.92	132652
2024-08-06	70.73	72.83	70.56	72.06	75005
2024-08-07	72.56	73.05	71.65	72.18	62116
2024-08-08	72.58	73.73	72.31	73.64	53216
2024-08-09	73.18	73.41	72.65	73.11	56791
2024-08-12	73.25	73.71	72.12	72.73	85009
2024-08-13	72.94	74.14	72.54	73.67	107052
2024-08-14	73.53	73.78	72.41	72.98	69349
2024-08-15	74.15	74.83	73.85	74.35	55688
2024-08-16	74.40	75.21	73.88	74.85	75899
2024-08-19	74.72	75.25	74.30	74.51	52941
2024-08-20	74.80	75.13	73.90	74.52	102807
2024-08-21	74.55	75.45	74.55	75.36	56573
2024-08-22	75.19	75.20	72.18	73.17	250052
2024-08-23	73.73	74.83	73.30	74.24	135879
2024-08-26	74.99	75.23	74.30	74.53	94122
2024-08-27	74.41	74.53	73.88	74.18	39248
2024-08-28	74.40	75.56	73.66	75.56	105769
2024-08-29	75.66	77.47	75.15	75.38	101253
2024-08-30	75.36	76.02	74.88	75.92	75568
2024-09-03	75.09	76.11	74.47	74.74	101995
2024-09-04	74.57	76.20	74.57	75.27	188553
2024-09-05	75.65	75.99	74.72	75.43	88926
2024-09-06	75.56	75.86	74.70	75.22	58235
2024-09-09	75.09	76.55	74.85	75.59	103256
2024-09-10	75.37	75.37	74.16	74.82	66355
2024-09-11	74.33	74.54	72.98	74.32	73593
2024-09-12	74.84	75.21	74.37	74.84	51222
2024-09-13	74.96	75.86	73.85	75.36	89168
2024-09-16	75.75	75.84	74.00	74.98	210102
2024-09-17	75.45	76.85	75.45	76.21	160400
2024-09-18	75.98	78.16	75.27	76.46	141398
2024-09-19	77.74	77.89	75.87	76.65	139155
2024-09-20	76.36	77.28	75.35	76.26	1349469
2024-09-23	76.68	76.79	75.51	76.46	101361
2024-09-24	76.53	78.00	76.30	77.36	111483
2024-09-25	77.67	78.01	76.82	76.92	188996
2024-09-26	77.69	79.09	77.60	78.94	103758
2024-09-27	79.44	79.94	78.69	78.92	102323
2024-09-30	79.01	79.84	78.80	79.27	78194
2024-10-01	79.01	79.01	77.21	77.48	91136
2024-10-02	77.50	78.24	77.41	78.15	73830
2024-10-03	77.79	77.98	76.89	77.10	57441
2024-10-04	77.78	77.97	76.95	77.96	117758
2024-10-07	77.66	77.66	76.23	76.55	83972
2024-10-08	76.60	77.21	76.31	76.38	86166
2024-10-09	76.48	77.06	76.20	76.22	50932
2024-10-10	75.72	75.99	75.36	75.47	88366
2024-10-11	75.47	76.39	75.08	75.73	61954
2024-10-14	75.53	75.55	75.01	75.33	164108
2024-10-15	75.60	76.74	75.37	76.20	142702
2024-10-16	76.52	77.73	76.40	77.57	98977
2024-10-17	77.35	77.70	77.01	77.33	57828
2024-10-18	77.75	77.75	75.90	75.92	52543
2024-10-21	75.61	75.61	73.73	73.83	79592
2024-10-22	73.71	73.92	73.33	73.76	56970
2024-10-23	73.78	74.38	73.08	73.64	72227
2024-10-24	78.49	79.70	76.50	78.43	135874
2024-10-25	78.65	80.17	78.37	79.08	87575
2024-10-28	79.16	79.55	78.64	79.12	123279
2024-10-29	78.59	80.28	78.59	79.78	120927
2024-10-30	79.39	80.39	79.08	79.59	75258
2024-10-31	79.67	79.84	78.26	78.51	68175
2024-11-01	78.65	78.98	78.16	78.45	53654
2024-11-04	78.11	78.74	77.77	78.46	76744
2024-11-05	78.17	79.68	78.10	79.67	78623
2024-11-06	82.00	83.91	80.67	82.40	132784
2024-11-07	82.18	83.18	82.08	82.36	84726
2024-11-08	82.35	83.51	81.77	82.84	89538
2024-11-11	83.58	84.15	83.32	83.46	76774
2024-11-12	83.18	83.75	82.65	83.14	68120
2024-11-13	83.58	84.43	83.39	83.40	74279
2024-11-14	83.32	84.08	82.90	83.54	73241
2024-11-15	83.86	83.86	82.79	83.18	69109
2024-11-18	83.22	83.59	83.06	83.19	60762
2024-11-19	82.36	83.11	80.28	82.87	57563
2024-11-20	82.87	83.57	82.48	83.40	59237
2024-11-21	83.62	84.49	82.80	83.62	93728
2024-11-22	84.04	85.10	84.04	84.42	122204
2024-11-25	84.81	86.68	84.63	85.85	108002
2024-11-26	85.53	86.15	84.84	85.69	170239
2024-11-27	85.75	85.94	83.75	83.99	137755
2024-11-29	83.89	84.36	83.42	84.01	50151
2024-12-02	84.01	85.84	83.47	85.30	113058
2024-12-03	85.43	85.71	84.45	85.67	266411
2024-12-04	85.93	87.12	85.51	86.97	114157
2024-12-05	86.58	89.06	85.78	86.18	75263
2024-12-06	86.33	86.33	84.98	85.17	52475
2024-12-09	85.49	86.22	85.00	85.22	57421
2024-12-10	84.92	86.48	83.68	86.45	180236
2024-12-11	86.87	87.55	85.96	87.02	167641
2024-12-12	87.15	88.40	86.43	87.56	143848
2024-12-13	87.26	87.31	85.86	87.24	124010
2024-12-16	85.18	86.80	82.78	83.05	204131
2024-12-17	83.05	83.42	82.00	82.16	119012
2024-12-18	82.85	82.85	78.92	79.18	89423
2024-12-19	79.81	80.61	79.03	79.11	100110
2024-12-20	78.44	79.67	77.98	78.28	335030
2024-12-23	78.17	78.41	77.24	77.72	101981
2024-12-24	77.80	78.39	77.07	78.15	34757
2024-12-26	77.97	78.93	77.77	78.63	44133
2024-12-27	78.15	78.69	77.05	78.09	55469
2024-12-30	77.80	78.36	76.73	78.36	73864
2024-12-31	78.46	79.30	78.05	78.90	71780
2025-01-02	79.22	79.22	77.55	77.74	59241
2025-01-03	78.04	78.52	76.99	78.24	78049
2025-01-06	78.19	79.50	78.18	78.52	81440
2025-01-07	78.23	78.80	77.74	78.23	212965
2025-01-08	77.82	79.22	77.82	79.10	128905
2025-01-10	78.38	78.92	77.17	78.20	92350
2025-01-13	77.33	79.61	77.33	78.92	110334
2025-01-14	82.27	83.29	81.77	82.57	142331
2025-01-15	83.47	83.74	82.61	83.40	81103
2025-01-16	83.36	84.03	82.79	83.77	73165
2025-01-17	84.42	84.91	83.73	84.05	117655
2025-01-21	84.15	84.95	83.33	83.77	89251
2025-01-22	83.60	84.24	83.31	83.87	69132
2025-01-23	83.39	84.18	83.39	83.87	78510
2025-01-24	83.58	84.53	83.58	84.03	65096
2025-01-27	83.40	85.72	83.02	84.94	101695
2025-01-28	84.62	86.14	84.62	85.55	70276
2025-01-29	85.10	86.47	85.01	86.13	59422
2025-01-30	86.89	87.11	85.23	85.88	58758
2025-01-31	85.58	86.04	84.90	85.34	64967
2025-02-03	82.05	85.46	82.05	84.83	64702
2025-02-04	85.58	86.32	84.50	85.90	67220
2025-02-05	86.05	86.57	85.13	86.44	47857
2025-02-06	85.66	87.38	84.94	86.78	79913
2025-02-07	86.89	87.63	85.00	85.91	97982
2025-02-10	85.91	86.53	84.91	85.41	144410
2025-02-11	84.95	86.00	84.95	85.81	54063
2025-02-12	89.06	93.38	88.10	92.57	230467
2025-02-13	92.60	96.11	92.48	94.16	164615
2025-02-14	94.36	95.25	93.02	94.47	145995
2025-02-18	94.43	94.68	92.00	92.09	133125
2025-02-19	91.30	91.99	90.43	91.38	124584
2025-02-20	90.94	92.87	90.51	92.59	228356
2025-02-21	93.25	93.25	89.16	89.40	194827
2025-02-24	90.17	90.84	89.73	90.22	109242
2025-02-25	90.76	91.21	90.08	90.61	100761
2025-02-26	91.18	92.04	90.59	91.61	178774
2025-02-27	91.48	91.48	90.32	90.49	116526
2025-02-28	90.12	91.63	90.12	91.58	91056
2025-03-03	91.66	93.08	90.50	91.28	107926
2025-03-04	90.93	90.95	89.06	89.38	181350
2025-03-05	89.25	90.21	88.44	88.79	130744
2025-03-06	87.97	88.98	86.86	87.75	90891
2025-03-07	87.37	87.44	85.91	86.76	145424
2025-03-10	86.22	86.48	84.17	85.94	111151
2025-03-11	85.90	86.19	84.47	84.93	112893
2025-03-12	85.63	85.73	84.37	84.65	113531
2025-03-13	84.50	84.88	83.17	83.70	115307
2025-03-14	84.01	85.26	83.70	85.02	90249
2025-03-17	84.44	86.66	81.34	83.78	232736
2025-03-18	83.75	83.79	81.17	81.34	119156
2025-03-19	81.39	82.81	81.09	82.18	84573
2025-03-20	81.50	84.93	81.03	81.17	109955
2025-03-21	80.45	81.45	79.17	81.19	166740
2025-03-24	82.33	83.90	80.87	81.14	96547
2025-03-25	81.14	84.12	80.71	81.03	85089
2025-03-26	81.02	81.77	80.46	81.13	60208
2025-03-27	81.01	81.01	80.00	80.48	111717
2025-03-28	80.63	81.88	78.27	78.39	93378
2025-03-31	77.82	79.03	76.62	77.75	129218
2025-04-01	77.88	78.97	77.18	78.70	82920
2025-04-02	78.25	79.57	78.25	79.22	56033
2025-04-03	78.70	81.10	74.18	74.73	123677
2025-04-04	72.48	73.41	70.74	72.99	141464
2025-04-07	71.39	74.38	70.01	72.87	158507
2025-04-08	74.26	75.11	71.52	72.42	101086
2025-04-09	71.65	78.31	71.65	77.26	136753
2025-04-10	73.86	75.68	72.91	74.10	123018
2025-04-11	74.24	75.64	69.99	74.62	73546
2025-04-14	75.36	75.36	72.88	74.00	91208
2025-04-15	74.64	76.34	73.61	75.16	180579
2025-04-16	74.68	75.61	74.24	74.79	89101
2025-04-17	74.71	76.95	74.71	75.63	105029
2025-04-21	75.36	75.71	73.68	73.73	65958
2025-04-22	74.59	76.44	74.39	76.03	141538
2025-04-23	78.51	79.88	76.73	77.82	123950
2025-04-24	77.30	77.72	76.17	77.06	84432
2025-04-25	76.70	77.68	76.01	77.49	65734
2025-04-28	77.49	78.42	76.19	77.22	98625
2025-04-29	76.67	78.51	76.45	78.17	69191
2025-04-30	77.55	78.49	76.05	78.19	102295
2025-05-01	77.51	79.49	76.96	78.19	69376
2025-05-02	78.53	79.88	78.53	79.26	65098
2025-05-05	78.40	79.14	77.88	78.23	84522
2025-05-06	77.55	78.80	77.20	78.46	70696
2025-05-07	78.79	79.79	78.29	79.40	66098
2025-05-08	79.50	80.55	78.34	79.83	60975

Explore More About MCRI

Coins representing dividend payouts and trends

MCRI Dividend History

Discover Monarch Casino &'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

MCRI Stock Split History

Discover Monarch Casino &'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

MCRI Historical Prices

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

Web Analytics