STAA Historical Prices

Summary

Key Stock Metrics

13.50

(February 12, 2025)

52-Week Low

49.86

(July 11, 2024)

52-Week High

163.08

(September 7, 2021)

All-Time High

16.87

(February 21, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-05-11	4.13	4.25	3.88	4.00	71700
1993-05-12	4.13	4.25	4.00	4.00	25400
1993-05-13	4.00	4.25	3.88	3.94	38400
1993-05-14	4.13	4.13	3.88	3.94	35500
1993-05-17	4.13	4.13	3.88	3.88	12700
1993-05-18	3.88	4.13	3.75	3.88	48200
1993-05-19	3.75	4.00	3.75	4.00	24800
1993-05-20	4.00	4.13	3.88	4.06	27600
1993-05-21	3.88	4.13	3.88	4.00	82300
1993-05-24	4.13	4.13	3.88	4.00	24400
1993-05-25	4.13	4.50	3.88	4.50	124200
1993-05-26	4.38	5.13	4.38	4.88	266200
1993-05-27	5.00	5.13	4.63	4.81	103700
1993-05-28	5.00	5.00	4.50	4.75	115300
1993-06-01	4.75	5.13	4.63	5.00	73300
1993-06-02	4.88	5.13	4.88	5.13	66000
1993-06-03	5.13	5.25	4.88	5.00	105500
1993-06-04	5.25	5.25	4.88	5.00	72900
1993-06-07	5.00	5.25	5.00	5.00	30400
1993-06-08	5.00	5.50	5.00	5.38	102800
1993-06-09	5.50	5.50	5.25	5.50	105900
1993-06-10	5.50	5.63	5.25	5.50	130100
1993-06-11	5.50	5.75	5.38	5.75	83800
1993-06-14	5.75	6.25	5.63	6.25	175400
1993-06-15	6.25	6.88	6.13	6.75	329300
1993-06-16	6.88	7.00	5.75	6.06	226100
1993-06-17	6.00	6.38	5.88	6.25	74600
1993-06-18	6.38	6.63	6.13	6.13	123600
1993-06-21	6.13	6.38	6.13	6.38	54600
1993-06-22	6.50	6.50	6.25	6.50	46000
1993-06-23	6.25	6.50	6.13	6.38	74000
1993-06-24	6.25	6.38	5.88	6.00	75000
1993-06-25	6.13	6.13	5.75	6.00	40800
1993-06-28	6.00	6.13	5.75	5.75	13400
1993-06-29	6.00	6.13	5.88	6.00	42700
1993-06-30	6.00	6.13	5.88	5.88	22500
1993-07-01	6.13	6.13	5.75	5.75	37300
1993-07-02	6.13	6.13	5.88	6.13	24400
1993-07-06	5.88	6.13	5.88	6.00	26200
1993-07-07	5.88	6.13	5.75	5.75	31800
1993-07-08	5.88	5.88	5.63	5.63	45800
1993-07-09	5.88	6.13	5.63	5.75	88100
1993-07-12	5.63	5.88	5.38	5.50	60400
1993-07-13	5.38	5.50	5.13	5.50	47000
1993-07-14	5.50	5.50	5.13	5.25	44400
1993-07-15	5.13	5.50	5.13	5.25	25000
1993-07-16	5.50	5.50	5.25	5.50	40100
1993-07-19	5.38	5.63	5.38	5.38	15200
1993-07-20	5.63	5.75	5.25	5.75	8100
1993-07-21	5.75	5.75	5.38	5.38	23800
1993-07-22	5.38	5.75	5.38	5.44	11200
1993-07-23	5.63	5.63	5.38	5.38	20200
1993-07-26	5.50	5.50	5.25	5.50	33800
1993-07-27	5.50	5.50	5.25	5.50	13600
1993-07-28	5.38	5.50	5.13	5.25	31000
1993-07-29	5.13	5.38	4.88	5.00	113200
1993-07-30	5.13	5.25	4.88	5.13	25600
1993-08-02	5.38	5.75	5.25	5.50	47400
1993-08-03	5.75	5.75	5.50	5.50	27200
1993-08-04	5.75	5.88	5.25	5.25	63600
1993-08-05	5.13	5.38	4.88	5.00	38100
1993-08-06	5.13	5.38	4.88	5.38	55900
1993-08-09	5.38	5.38	5.13	5.38	10200
1993-08-10	5.38	5.50	5.13	5.38	24600
1993-08-11	5.50	5.50	5.25	5.25	59100
1993-08-12	5.25	5.50	5.25	5.50	34500
1993-08-13	5.25	5.38	5.25	5.38	12600
1993-08-16	5.25	5.50	5.00	5.13	31900
1993-08-17	5.00	5.13	4.75	4.88	63300
1993-08-18	4.88	5.00	4.75	4.75	19700
1993-08-19	5.00	5.00	4.75	4.81	20900
1993-08-20	4.75	5.00	4.75	5.00	30600
1993-08-23	4.75	5.00	4.75	4.75	11600
1993-08-24	4.75	5.00	4.63	4.63	19400
1993-08-25	4.63	4.88	4.63	4.75	29700
1993-08-26	4.50	4.88	4.50	4.50	23600
1993-08-27	4.50	4.88	4.50	4.63	10600
1993-08-30	4.63	4.88	4.63	4.63	31600
1993-08-31	4.63	4.88	4.63	4.75	17000
1993-09-01	4.88	5.00	4.63	4.63	33800
1993-09-02	4.63	4.88	4.63	4.75	21900
1993-09-03	4.75	5.00	4.75	5.00	33100
1993-09-07	5.00	5.00	4.88	5.00	29200
1993-09-08	4.88	5.00	4.75	4.88	11200
1993-09-09	5.00	5.00	4.63	4.75	15500
1993-09-10	4.75	4.88	4.38	4.75	29000
1993-09-13	4.75	4.75	4.38	4.38	26000
1993-09-14	4.50	4.63	4.25	4.38	49900
1993-09-15	4.25	4.50	4.25	4.25	29600
1993-09-16	4.25	4.50	4.25	4.38	18500
1993-09-17	4.38	4.50	4.13	4.13	51800
1993-09-20	4.38	4.50	4.13	4.50	18500
1993-09-21	4.38	4.50	4.25	4.25	15500
1993-09-22	4.50	4.63	4.38	4.63	46100
1993-09-23	4.50	4.63	4.38	4.44	36900
1993-09-24	4.38	4.38	4.13	4.31	18100
1993-09-27	4.38	4.63	4.13	4.38	71900
1993-09-28	4.50	4.75	4.50	4.50	18500
1993-09-29	4.75	4.75	4.50	4.75	36900
1993-09-30	4.50	4.75	4.50	4.75	37300
1993-10-01	4.75	5.00	4.63	4.81	44500
1993-10-04	4.88	4.88	4.63	4.63	11300
1993-10-05	4.88	4.88	4.63	4.63	21500
1993-10-06	4.75	4.88	4.75	4.75	11700
1993-10-07	4.88	4.88	4.63	4.75	30000
1993-10-08	4.63	4.88	4.63	4.63	15200
1993-10-11	4.63	4.88	4.63	4.75	79200
1993-10-12	4.63	4.75	4.50	4.63	34900
1993-10-13	4.75	4.75	4.50	4.50	22300
1993-10-14	4.75	4.88	4.50	4.88	53300
1993-10-15	4.88	4.88	4.63	4.63	55500
1993-10-18	4.88	4.88	4.63	4.88	22400
1993-10-19	4.63	4.88	4.50	4.63	35400
1993-10-20	4.50	4.88	4.50	4.63	23300
1993-10-21	4.88	4.88	4.63	4.75	10300
1993-10-22	4.88	5.50	4.63	5.25	223500
1993-10-25	5.50	5.88	5.50	5.50	118200
1993-10-26	5.75	5.75	5.25	5.50	62400
1993-10-27	5.50	5.50	5.13	5.25	24500
1993-10-28	5.25	5.63	5.25	5.63	56700
1993-10-29	5.63	6.13	5.50	6.13	93800
1993-11-01	6.00	6.25	5.75	5.75	110600
1993-11-02	5.75	5.88	5.75	5.75	29300
1993-11-03	5.88	5.88	5.63	5.75	50200
1993-11-04	5.88	6.50	5.75	5.88	291800
1993-11-05	5.75	6.38	5.75	6.13	218000
1993-11-08	6.25	6.38	6.13	6.38	123700
1993-11-09	6.25	6.38	6.00	6.00	118600
1993-11-10	6.00	6.38	6.00	6.38	127200
1993-11-11	6.25	6.75	6.25	6.50	166900
1993-11-12	6.63	7.25	6.50	7.13	348900
1993-11-15	7.25	7.25	6.75	7.00	194900
1993-11-16	7.00	7.13	6.63	6.69	142900
1993-11-17	6.88	6.88	6.38	6.63	91500
1993-11-18	6.50	6.63	6.34	6.63	83100
1993-11-19	6.25	6.50	6.25	6.31	104900
1993-11-22	6.38	6.38	5.63	5.75	90200
1993-11-23	5.75	6.00	5.63	5.75	57500
1993-11-24	5.75	5.94	5.63	5.81	109300
1993-11-26	6.00	6.00	5.63	5.81	16400
1993-11-29	5.63	6.00	5.50	5.63	24800
1993-11-30	5.88	5.88	5.50	5.75	112100
1993-12-01	5.75	5.88	5.63	5.88	20800
1993-12-02	5.63	5.88	5.63	5.75	30900
1993-12-03	5.75	5.88	5.63	5.63	51800
1993-12-06	5.75	5.88	5.50	5.63	20100
1993-12-07	5.63	6.00	5.63	5.88	67100
1993-12-08	5.75	5.88	5.63	5.69	49700
1993-12-09	5.75	5.75	5.63	5.63	40100
1993-12-10	5.63	5.75	5.38	5.38	46300
1993-12-13	5.38	5.63	5.31	5.50	44500
1993-12-14	5.50	5.50	5.25	5.50	30200
1993-12-15	5.50	5.88	5.25	5.63	106500
1993-12-16	5.63	5.88	5.38	5.38	71600
1993-12-17	5.38	5.63	5.25	5.25	38500
1993-12-20	5.50	5.50	5.13	5.25	42800
1993-12-21	5.13	5.38	4.75	4.88	146600
1993-12-22	4.88	5.13	4.88	5.00	87600
1993-12-23	5.13	5.13	4.88	5.00	51500
1993-12-27	4.88	5.13	4.63	4.75	67300
1993-12-28	5.00	5.00	4.75	5.00	58200
1993-12-29	5.00	5.38	4.88	5.00	117800
1993-12-30	5.13	5.13	4.88	4.88	44900
1993-12-31	4.88	5.13	4.88	5.13	51900
1994-01-03	5.13	5.13	4.88	5.00	21200
1994-01-04	5.13	5.38	4.88	5.25	29800
1994-01-05	5.38	5.63	5.13	5.63	49500
1994-01-06	5.50	5.75	5.25	5.75	35300
1994-01-07	5.75	6.00	5.75	5.88	46500
1994-01-10	5.75	6.00	5.63	5.88	32400
1994-01-11	5.88	5.88	5.50	5.63	71400
1994-01-12	5.50	5.75	5.50	5.75	18100
1994-01-13	5.50	5.75	5.50	5.63	42500
1994-01-14	5.50	5.63	5.50	5.63	17300
1994-01-17	5.63	5.63	5.50	5.63	5600
1994-01-18	5.63	5.63	5.50	5.63	23500
1994-01-19	5.50	6.00	5.50	5.75	37400
1994-01-20	5.88	6.13	5.63	5.88	91200
1994-01-21	6.13	6.13	5.88	5.88	45000
1994-01-24	6.00	6.00	5.63	5.88	18800
1994-01-25	5.63	5.88	5.63	5.63	23200
1994-01-26	5.63	5.88	5.63	5.75	50000
1994-01-27	5.88	5.88	5.63	5.63	38800
1994-01-28	5.88	5.88	5.63	5.63	24900
1994-01-31	5.75	5.88	5.63	5.88	44700
1994-02-01	5.88	6.00	5.75	6.00	29700
1994-02-02	5.75	6.00	5.75	5.75	9500
1994-02-03	6.00	6.13	5.75	5.88	86200
1994-02-04	6.00	6.38	5.69	5.75	246100
1994-02-07	5.75	6.13	5.63	5.75	75500
1994-02-08	5.75	5.88	5.50	5.63	22800
1994-02-09	5.63	5.88	5.63	5.75	13600
1994-02-10	5.63	5.88	5.63	5.88	40900
1994-02-11	6.00	6.25	5.88	6.00	102700
1994-02-14	6.25	6.25	5.88	6.00	66700
1994-02-15	6.13	6.13	6.00	6.13	32800
1994-02-16	6.13	6.13	5.88	6.13	12100
1994-02-17	6.50	6.63	5.75	5.75	181500
1994-02-18	5.75	6.00	5.63	5.88	9700
1994-02-22	5.75	6.00	5.75	5.88	22100
1994-02-23	6.00	6.13	5.75	5.75	10800
1994-02-24	5.75	6.00	5.38	5.75	50500
1994-02-25	5.50	5.75	5.50	5.63	13700
1994-02-28	5.50	5.75	5.50	5.50	9500
1994-03-01	5.50	5.63	5.38	5.63	22700
1994-03-02	5.38	5.63	5.25	5.50	39900
1994-03-03	5.25	5.63	5.25	5.25	4200
1994-03-04	5.38	5.63	5.25	5.50	17800
1994-03-07	5.38	5.75	5.38	5.75	31000
1994-03-08	5.50	5.75	5.50	5.63	29500
1994-03-09	5.88	5.88	5.63	5.69	33700
1994-03-10	5.75	5.88	5.50	5.63	29800
1994-03-11	5.50	5.63	5.38	5.50	29100
1994-03-14	5.50	5.75	5.38	5.50	78300
1994-03-15	5.50	5.75	5.50	5.75	3900
1994-03-16	5.50	5.88	5.50	5.88	14500
1994-03-17	5.75	6.13	5.75	5.88	99200
1994-03-18	6.13	6.38	5.88	6.13	267500
1994-03-21	6.13	6.50	6.13	6.13	136000
1994-03-22	6.38	6.38	5.63	5.88	160900
1994-03-23	5.88	5.88	5.63	5.75	33600
1994-03-24	5.88	5.88	5.63	5.88	18100
1994-03-25	5.88	5.88	5.63	5.75	21300
1994-03-28	5.75	5.75	5.25	5.25	37100
1994-03-29	5.25	5.63	5.25	5.25	16900
1994-03-30	5.25	5.50	5.00	5.00	118800
1994-03-31	5.00	5.25	4.38	4.88	103500
1994-04-04	4.50	4.75	4.50	4.75	51400
1994-04-05	4.50	5.00	4.50	4.63	26700
1994-04-06	4.88	5.00	4.63	4.63	21800
1994-04-07	5.00	5.00	4.63	4.75	24900
1994-04-08	5.00	5.13	4.88	5.13	57000
1994-04-11	5.13	5.25	4.88	4.88	53600
1994-04-12	5.13	5.13	4.75	4.75	35900
1994-04-13	4.63	4.88	4.38	4.38	37700
1994-04-14	4.63	4.63	4.38	4.63	43200
1994-04-15	4.50	4.63	4.50	4.50	23700
1994-04-18	4.63	4.63	4.13	4.38	41000
1994-04-19	4.13	4.63	4.13	4.63	23700
1994-04-20	4.63	4.63	4.13	4.13	24300
1994-04-21	4.38	4.50	4.25	4.50	52100
1994-04-22	4.63	4.75	4.38	4.50	24600
1994-04-25	4.50	4.75	4.50	4.50	12300
1994-04-26	4.50	5.25	4.50	5.00	98500
1994-04-28	5.13	5.25	5.00	5.25	55200
1994-04-29	5.25	5.25	4.75	4.88	79900
1994-05-02	4.88	4.88	4.75	4.88	8100
1994-05-03	4.75	5.00	4.75	5.00	19700
1994-05-04	5.00	5.00	4.75	4.75	2100
1994-05-05	4.75	5.25	4.75	4.88	67500
1994-05-06	4.75	5.00	4.63	4.63	37100
1994-05-09	4.88	5.13	4.75	4.88	51600
1994-05-10	5.00	5.00	4.75	4.88	21400
1994-05-11	5.00	5.00	4.75	4.75	26800
1994-05-12	5.00	5.00	4.75	5.00	2300
1994-05-13	5.00	5.00	4.75	5.00	23000
1994-05-16	5.00	5.13	4.75	5.13	21400
1994-05-17	4.75	5.13	4.75	5.13	8700
1994-05-18	4.75	5.00	4.63	4.63	19400
1994-05-19	4.63	5.00	4.63	4.75	10300
1994-05-20	5.00	5.00	4.75	5.00	11100
1994-05-23	5.00	5.00	4.75	4.88	20500
1994-05-24	5.00	5.00	4.88	4.88	24700
1994-05-25	5.00	5.13	4.75	4.88	60600
1994-05-26	5.00	5.13	4.88	5.13	16900
1994-05-27	4.88	5.13	4.88	4.88	43500
1994-05-31	5.13	5.13	4.75	4.75	15400
1994-06-01	4.75	5.13	4.75	4.88	52400
1994-06-02	5.00	5.00	4.75	4.75	13300
1994-06-03	4.75	5.00	4.75	4.75	4900
1994-06-06	5.00	5.13	4.75	4.75	15100
1994-06-07	4.75	5.13	4.75	4.88	50200
1994-06-08	4.88	4.88	4.63	4.75	22000
1994-06-09	4.88	4.88	4.50	4.88	39400
1994-06-10	4.63	4.88	4.63	4.88	17000
1994-06-13	4.88	4.88	4.75	4.75	6900
1994-06-14	5.00	5.13	4.75	5.13	22800
1994-06-15	5.13	5.13	4.88	5.00	24400
1994-06-16	5.13	5.13	4.88	5.00	6600
1994-06-17	5.00	5.13	4.88	4.88	48700
1994-06-20	5.00	5.00	4.75	4.75	12600
1994-06-21	5.13	5.13	4.75	4.75	7800
1994-06-22	4.75	5.00	4.75	4.75	19800
1994-06-23	5.00	5.00	4.75	4.75	21300
1994-06-24	4.75	4.75	4.63	4.63	56000
1994-06-27	4.75	4.75	4.63	4.63	13700
1994-06-28	4.75	4.75	4.63	4.63	10900
1994-06-29	4.63	4.75	4.63	4.69	6300
1994-06-30	4.63	4.75	4.63	4.75	14000
1994-07-01	4.50	4.63	4.50	4.63	12500
1994-07-05	4.50	4.63	4.50	4.50	7600
1994-07-06	4.50	4.63	4.38	4.38	41500
1994-07-07	4.38	4.63	4.38	4.63	14500
1994-07-08	4.63	4.63	4.25	4.25	13700
1994-07-11	4.25	4.50	4.25	4.31	18000
1994-07-12	4.50	4.50	4.25	4.25	19900
1994-07-13	4.50	4.50	4.25	4.38	21100
1994-07-14	4.38	4.50	4.38	4.50	14300
1994-07-15	4.38	4.50	4.38	4.50	19700
1994-07-18	4.38	4.50	4.38	4.50	36600
1994-07-19	4.38	4.63	4.38	4.63	56800
1994-07-20	4.63	4.75	4.50	4.56	17300
1994-07-21	4.50	4.75	4.50	4.50	15600
1994-07-22	4.63	4.75	4.50	4.50	16400
1994-07-25	4.63	4.63	4.50	4.50	20900
1994-07-26	4.63	5.13	4.63	4.88	235800
1994-07-27	4.88	5.13	4.88	5.13	80400
1994-07-28	5.13	5.25	4.88	5.00	85900
1994-07-29	5.13	5.13	4.88	5.13	58800
1994-08-01	5.13	5.13	4.88	5.00	68700
1994-08-02	5.00	5.13	5.00	5.06	96500
1994-08-03	5.00	5.13	5.00	5.00	37800
1994-08-04	4.88	5.06	4.88	5.06	62500
1994-08-05	4.88	5.13	4.88	5.06	67000
1994-08-08	4.88	5.13	4.88	5.06	42600
1994-08-09	4.88	5.13	4.88	4.94	45600
1994-08-10	4.88	4.94	4.63	4.88	53800
1994-08-11	4.94	5.00	4.75	4.75	64300
1994-08-12	5.00	5.00	4.75	5.00	46600
1994-08-15	5.00	5.00	4.75	4.88	30000
1994-08-16	4.75	5.00	4.75	4.88	84600
1994-08-17	4.88	5.13	4.88	5.13	18600
1994-08-18	5.13	5.13	4.88	5.13	4600
1994-08-19	5.13	5.13	4.88	5.06	28600
1994-08-22	5.34	5.34	4.88	4.88	31100
1994-08-23	5.00	5.13	4.88	4.88	56800
1994-08-24	4.88	5.13	4.88	4.94	14100
1994-08-25	5.00	5.25	4.88	5.00	116000
1994-08-26	5.00	5.25	4.88	5.00	40200
1994-08-29	4.88	5.13	4.88	5.13	93800
1994-08-30	5.25	5.25	5.00	5.13	153100
1994-08-31	5.00	5.13	5.00	5.13	90900
1994-09-01	5.00	5.13	5.00	5.13	74200
1994-09-02	5.00	5.13	4.88	5.00	51800
1994-09-06	5.06	5.13	5.00	5.00	59300
1994-09-07	5.00	5.13	4.88	5.00	56600
1994-09-08	5.00	5.25	5.00	5.13	97800
1994-09-09	5.25	5.75	5.13	5.75	146900
1994-09-12	5.75	6.38	5.63	6.25	313700
1994-09-13	6.13	6.38	6.13	6.19	201000
1994-09-14	6.25	6.25	5.75	5.88	90200
1994-09-15	5.88	6.25	5.75	6.25	53000
1994-09-16	6.25	6.38	6.00	6.38	94600
1994-09-19	6.38	6.38	6.00	6.38	89300
1994-09-20	6.25	6.25	6.00	6.06	125100
1994-09-21	6.25	6.25	6.00	6.00	47000
1994-09-22	6.13	6.25	6.00	6.13	31500
1994-09-23	6.13	6.25	5.88	6.00	65500
1994-09-26	6.25	6.25	5.88	5.94	25000
1994-09-27	5.88	6.00	5.38	5.63	77000
1994-09-28	5.63	5.88	5.63	5.88	24100
1994-09-29	5.88	5.88	5.50	5.75	48100
1994-09-30	5.50	5.75	5.50	5.63	24900
1994-10-03	5.75	6.00	5.50	5.63	31800
1994-10-04	6.00	6.00	5.63	5.75	15200
1994-10-05	5.75	6.00	5.63	5.88	103500
1994-10-06	5.75	6.13	5.75	6.00	19700
1994-10-07	6.13	6.13	5.75	6.13	38200
1994-10-10	6.00	6.25	5.88	6.25	77000
1994-10-11	6.13	6.25	6.13	6.13	24000
1994-10-12	6.13	7.13	6.13	7.00	543900
1994-10-13	7.00	7.13	6.63	6.63	265100
1994-10-14	6.63	7.00	6.63	6.63	83500
1994-10-17	6.88	7.13	6.63	7.13	131700
1994-10-18	6.88	7.13	6.88	7.13	156700
1994-10-19	7.13	7.13	6.88	6.88	107600
1994-10-20	6.88	7.13	6.75	7.13	65800
1994-10-21	7.13	7.63	6.88	7.50	424400
1994-10-24	7.50	8.13	7.50	7.81	459900
1994-10-25	7.50	8.00	7.50	7.75	277300
1994-10-26	7.75	8.00	7.63	7.75	327600
1994-10-27	7.75	8.38	7.75	8.31	384700
1994-10-28	8.13	9.00	8.00	8.13	494700
1994-10-31	8.38	8.50	8.00	8.50	155800
1994-11-01	8.38	8.75	8.25	8.50	157400
1994-11-02	8.38	8.88	8.38	8.63	341000
1994-11-03	8.63	8.88	8.50	8.88	147900
1994-11-04	8.63	8.75	8.25	8.25	116100
1994-11-07	8.13	8.38	7.25	7.75	268300
1994-11-08	7.75	7.75	7.50	7.69	125800
1994-11-09	7.88	7.88	7.50	7.63	77200
1994-11-10	7.50	7.75	7.50	7.56	66300
1994-11-11	7.50	7.75	7.50	7.75	33000
1994-11-14	7.75	8.25	7.50	8.25	117600
1994-11-15	8.25	8.88	8.25	8.38	387600
1994-11-16	8.25	9.00	8.25	8.88	403600
1994-11-17	8.63	10.75	8.63	10.25	1201600
1994-11-18	10.13	10.25	9.63	10.00	460100
1994-11-21	10.00	10.13	9.88	10.00	77800
1994-11-22	10.13	10.13	9.63	9.63	294600
1994-11-23	9.38	9.63	9.00	9.13	174400
1994-11-25	9.38	9.38	9.25	9.38	32200
1994-11-28	9.25	10.00	9.25	9.88	110700
1994-11-29	10.13	10.63	10.13	10.50	421900
1994-11-30	10.63	10.63	10.13	10.38	200400
1994-12-01	10.63	10.63	9.63	9.88	100600
1994-12-02	9.75	10.00	9.63	9.88	53400
1994-12-05	9.88	10.25	9.63	10.13	77900
1994-12-06	10.25	10.25	9.75	9.75	63700
1994-12-07	9.75	10.00	8.88	9.25	149100
1994-12-08	9.38	9.38	8.88	9.00	58700
1994-12-09	8.75	9.13	8.38	8.75	163600
1994-12-12	8.75	9.13	8.63	9.00	61000
1994-12-13	9.00	9.25	8.94	9.25	95100
1994-12-14	9.25	10.63	9.25	9.88	294300
1994-12-15	10.13	10.25	9.56	9.75	45400
1994-12-16	9.75	9.88	9.50	9.50	39100
1994-12-19	9.75	9.75	8.88	9.13	85900
1994-12-20	9.00	9.13	8.88	9.00	51200
1994-12-21	9.13	9.25	8.75	9.25	117200
1994-12-22	9.00	9.25	8.88	9.13	85300
1994-12-23	9.13	9.13	8.88	8.88	20200
1994-12-27	8.88	9.13	8.75	8.75	27200
1994-12-28	8.75	9.13	8.63	8.88	36400
1994-12-29	8.88	9.00	8.63	8.88	54500
1994-12-30	8.88	9.00	8.75	9.00	109700
1995-01-03	8.75	9.00	8.75	8.75	47200
1995-01-04	9.00	9.00	8.75	8.75	82800
1995-01-05	8.75	9.50	8.75	9.25	180600
1995-01-06	9.25	10.00	9.25	9.75	221600
1995-01-09	9.88	10.00	9.63	10.00	104200
1995-01-10	10.00	10.13	9.38	9.38	132500
1995-01-11	9.38	9.63	9.25	9.50	34200
1995-01-12	9.50	9.50	8.88	9.00	90600
1995-01-13	9.00	9.38	8.88	9.13	33300
1995-01-16	9.13	9.50	8.88	9.38	166000
1995-01-17	9.50	9.75	9.38	9.44	266400
1995-01-18	9.38	9.75	9.25	9.63	92500
1995-01-19	9.50	9.50	9.00	9.06	102500
1995-01-20	8.88	9.25	8.88	9.13	65600
1995-01-23	8.88	9.13	8.88	9.13	93200
1995-01-24	9.13	9.25	8.88	9.00	94600
1995-01-25	8.88	9.25	8.69	9.25	127500
1995-01-26	9.13	9.38	9.00	9.00	33100
1995-01-27	9.00	9.25	9.00	9.00	27200
1995-01-30	9.00	9.13	8.88	9.00	97800
1995-01-31	8.88	9.13	8.63	8.88	81800
1995-02-01	8.63	8.88	8.50	8.63	50700
1995-02-02	8.50	8.75	8.25	8.25	113500
1995-02-03	8.50	8.50	7.88	8.25	405400
1995-02-06	8.38	8.38	8.00	8.00	109000
1995-02-07	8.00	8.25	7.88	8.25	78300
1995-02-08	8.25	8.88	8.00	8.75	239900
1995-02-09	8.75	8.75	8.50	8.50	66700
1995-02-10	8.50	8.75	8.38	8.75	40100
1995-02-13	8.38	8.75	8.38	8.63	65800
1995-02-14	8.75	8.75	8.50	8.75	45900
1995-02-15	8.63	9.38	8.63	9.38	168200
1995-02-16	9.25	9.50	9.00	9.38	126300
1995-02-17	9.50	9.88	9.25	9.50	208000
1995-02-21	9.50	9.75	9.50	9.50	73400
1995-02-22	9.38	9.63	9.38	9.38	55400
1995-02-23	9.38	10.00	9.38	9.75	123900
1995-02-24	9.63	9.75	9.50	9.75	46700
1995-02-27	9.50	9.88	9.50	9.63	109600
1995-02-28	9.88	10.38	9.63	10.25	366900
1995-03-01	10.50	11.75	10.38	11.63	919100
1995-03-02	11.38	11.75	11.00	11.13	507700
1995-03-03	11.25	11.50	11.13	11.13	175300
1995-03-06	11.13	11.50	11.00	11.13	104700
1995-03-07	11.13	11.50	10.88	11.00	137600
1995-03-08	10.88	11.38	10.88	11.38	70900
1995-03-09	11.00	11.50	11.00	11.38	55000
1995-03-10	11.25	12.13	11.25	12.13	276800
1995-03-13	12.13	12.63	11.88	12.38	480200
1995-03-14	12.63	12.75	11.88	12.00	284200
1995-03-15	11.88	12.25	11.88	12.13	94900
1995-03-16	12.50	13.13	9.88	10.00	950700
1995-03-17	10.25	11.25	10.00	10.75	530200
1995-03-20	10.75	11.00	9.38	10.38	271200
1995-03-21	10.13	10.38	9.75	9.75	156000
1995-03-22	9.88	10.25	9.88	10.06	74900
1995-03-23	10.13	10.13	9.88	10.00	64400
1995-03-24	9.88	10.38	8.88	9.50	504200
1995-03-27	9.50	9.63	9.13	9.25	138900
1995-03-28	9.25	10.50	9.25	10.00	176300
1995-03-29	10.25	10.25	9.38	9.50	143500
1995-03-30	9.75	9.75	9.25	9.50	59200
1995-03-31	9.50	9.75	9.13	9.63	53000
1995-04-03	9.63	11.25	9.50	11.00	274700
1995-04-04	11.25	11.25	10.50	10.56	124600
1995-04-05	10.50	11.00	10.50	10.63	184900
1995-04-06	10.88	11.38	10.50	11.13	130900
1995-04-07	11.38	11.38	10.88	11.00	63200
1995-04-10	11.25	11.25	10.50	11.00	44900
1995-04-11	11.00	11.00	10.50	10.75	34100
1995-04-12	10.63	10.75	10.50	10.50	28600
1995-04-13	10.50	10.63	9.88	10.25	130300
1995-04-17	10.13	10.50	9.88	10.25	66300
1995-04-18	10.13	10.50	10.00	10.00	27600
1995-04-19	10.38	10.38	10.00	10.13	16100
1995-04-20	10.00	10.25	9.75	9.75	25100
1995-04-21	9.75	10.00	9.63	9.75	49300
1995-04-24	9.50	10.13	9.50	9.75	51200
1995-04-25	10.13	10.25	9.88	10.25	37100
1995-04-26	10.00	10.25	9.88	10.19	62700
1995-04-27	10.25	10.25	9.75	10.00	61400
1995-04-28	10.00	10.50	9.88	10.38	57700
1995-05-01	10.75	11.38	10.50	11.00	143200
1995-05-02	11.25	11.25	10.63	11.13	75700
1995-05-03	11.13	11.13	9.63	10.00	295900
1995-05-04	10.00	10.13	9.63	9.69	72600
1995-05-05	9.75	10.00	9.63	9.88	53400
1995-05-08	9.88	10.25	9.63	10.13	40100
1995-05-09	10.25	10.25	10.00	10.25	24200
1995-05-10	10.25	10.38	10.00	10.00	22800
1995-05-11	10.00	10.13	9.88	10.00	23600
1995-05-12	10.00	10.13	9.88	10.13	9100
1995-05-15	9.88	10.13	9.50	9.63	54100
1995-05-16	9.50	10.25	9.50	10.13	83000
1995-05-17	10.25	10.63	10.25	10.50	63800
1995-05-18	10.25	10.63	10.13	10.13	76800
1995-05-19	10.13	10.25	9.88	10.13	61200
1995-05-22	9.88	10.13	9.75	10.00	41700
1995-05-23	9.75	10.13	9.63	9.75	72700
1995-05-24	9.75	9.88	9.63	9.75	24000
1995-05-25	9.88	10.50	9.63	9.63	181300
1995-05-26	9.63	9.88	9.38	9.50	66700
1995-05-30	9.50	9.75	9.50	9.75	26600
1995-05-31	9.50	9.75	9.50	9.75	35800
1995-06-01	9.50	9.75	9.38	9.44	44200
1995-06-02	9.38	9.75	9.19	9.38	111200
1995-06-05	9.63	9.63	9.38	9.63	13200
1995-06-06	9.38	9.63	9.38	9.50	12600
1995-06-07	9.63	9.88	9.38	9.88	58200
1995-06-08	10.00	10.13	9.75	9.75	97600
1995-06-09	9.94	10.00	9.63	9.69	13400
1995-06-12	10.00	10.00	9.63	10.00	7400
1995-06-13	10.00	10.13	9.75	10.13	55200
1995-06-14	9.75	10.13	9.75	9.75	40800
1995-06-15	10.00	10.00	9.63	9.63	67500
1995-06-16	9.63	9.88	9.63	9.88	31000
1995-06-19	9.00	9.25	7.50	8.63	1172000
1995-06-20	9.00	9.13	8.50	8.50	158400
1995-06-21	8.63	8.63	8.38	8.56	106800
1995-06-22	8.63	9.00	8.50	8.88	167200
1995-06-23	8.75	9.00	8.63	8.63	58600
1995-06-26	8.63	8.88	8.38	8.50	200400
1995-06-27	8.75	8.75	8.38	8.50	196000
1995-06-28	8.38	8.50	8.25	8.38	193900
1995-06-29	8.38	8.50	8.38	8.38	63700
1995-06-30	8.38	8.50	8.38	8.38	66500
1995-07-03	8.38	8.50	8.25	8.38	42600
1995-07-05	8.50	8.50	8.25	8.50	191300
1995-07-06	8.38	8.50	8.38	8.50	61100
1995-07-07	8.38	8.63	8.38	8.50	121100
1995-07-10	8.50	8.50	8.25	8.25	56400
1995-07-11	8.50	8.50	8.19	8.25	70500
1995-07-12	8.25	8.50	8.25	8.50	40100
1995-07-13	8.50	8.50	8.25	8.25	114700
1995-07-14	8.25	8.50	8.25	8.50	180300
1995-07-17	8.44	8.50	8.38	8.38	105200
1995-07-18	8.50	8.50	8.38	8.50	52700
1995-07-19	8.25	8.63	8.25	8.50	397900
1995-07-20	8.63	10.00	8.38	9.63	284700
1995-07-21	9.38	10.50	9.38	10.38	187900
1995-07-24	10.38	10.88	10.00	10.63	290600
1995-07-25	10.63	10.88	9.63	9.88	482200
1995-07-26	10.13	10.13	9.88	10.13	418300
1995-07-27	9.88	10.13	9.88	10.13	172900
1995-07-28	10.13	10.13	9.88	9.88	151600
1995-07-31	9.88	10.13	9.88	10.13	49600
1995-08-01	10.13	10.13	9.88	10.00	52200
1995-08-02	9.88	10.13	9.88	10.13	43800
1995-08-03	9.88	10.13	9.63	9.63	42700
1995-08-04	9.63	10.00	9.63	10.00	21600
1995-08-07	10.00	10.63	9.63	10.50	234900
1995-08-08	10.38	10.72	10.38	10.63	108500
1995-08-09	10.50	11.25	10.50	11.13	168800
1995-08-10	11.00	11.75	11.00	11.69	279800
1995-08-11	11.50	12.00	11.50	11.88	159700
1995-08-14	11.50	11.75	10.88	11.13	136300
1995-08-15	11.13	11.38	10.88	10.88	79500
1995-08-16	10.88	11.00	10.63	10.75	45300
1995-08-17	10.75	11.00	10.75	10.75	33300
1995-08-18	10.75	10.88	10.50	10.63	53200
1995-08-21	10.50	10.88	10.50	10.75	24700
1995-08-22	10.50	10.75	10.50	10.50	70400
1995-08-23	10.50	10.75	10.38	10.50	35100
1995-08-24	10.63	10.75	10.50	10.50	87200
1995-08-25	10.63	10.75	10.50	10.50	20100
1995-08-28	10.50	10.75	10.25	10.38	56900
1995-08-29	10.25	10.25	9.63	9.88	109200
1995-08-30	10.13	10.25	9.88	10.25	30300
1995-08-31	10.25	10.63	10.13	10.50	69200
1995-09-01	10.38	10.75	10.38	10.63	46000
1995-09-05	10.38	10.63	10.38	10.38	15600
1995-09-06	10.25	10.50	10.13	10.38	37100
1995-09-07	10.13	10.50	10.13	10.13	15200
1995-09-08	10.13	10.50	10.13	10.25	28600
1995-09-11	10.25	10.50	10.25	10.50	23700
1995-09-12	10.50	10.50	10.38	10.38	56100
1995-09-13	10.50	10.50	10.25	10.50	56200
1995-09-14	10.50	11.63	10.25	11.63	227000
1995-09-15	11.63	12.25	11.38	11.63	364100
1995-09-18	11.63	11.75	10.88	11.13	90200
1995-09-19	11.25	11.38	10.88	11.38	51600
1995-09-20	11.38	11.38	11.00	11.00	52800
1995-09-21	11.13	11.13	10.75	11.13	68700
1995-09-22	10.75	12.25	10.75	11.88	586000
1995-09-25	12.25	12.75	11.88	12.31	242000
1995-09-26	12.25	12.50	12.00	12.13	114000
1995-09-27	12.00	12.00	11.25	11.38	152500
1995-09-28	11.50	11.50	11.25	11.38	31900
1995-09-29	11.38	12.25	11.38	12.00	140900
1995-10-02	12.25	12.50	11.75	11.75	101100
1995-10-03	11.63	12.00	11.25	11.75	52800
1995-10-04	11.50	11.75	11.38	11.75	20200
1995-10-05	11.38	11.75	11.25	11.38	72200
1995-10-06	11.38	11.38	11.25	11.38	21900
1995-10-09	11.25	11.25	10.63	11.00	81100
1995-10-10	10.75	10.88	10.50	10.88	47100
1995-10-11	10.75	10.88	10.63	10.88	23100
1995-10-12	10.88	11.13	10.75	11.13	62700
1995-10-13	11.00	12.00	10.88	11.88	176100
1995-10-16	12.00	12.63	11.75	12.38	166300
1995-10-17	12.50	12.50	11.75	11.75	148100
1995-10-18	12.13	12.13	11.50	11.63	78300
1995-10-19	11.75	11.75	11.50	11.75	54000
1995-10-20	11.50	11.75	11.38	11.38	110300
1995-10-23	11.38	11.63	11.25	11.25	25000
1995-10-24	11.50	11.63	10.88	11.00	75900
1995-10-25	11.13	11.13	10.50	10.50	169200
1995-10-26	10.75	11.00	10.25	10.50	199200
1995-10-27	10.50	10.75	10.38	10.38	19900
1995-10-30	10.75	11.13	10.38	11.13	122100
1995-10-31	11.13	11.13	10.63	10.63	27200
1995-11-01	10.63	11.00	10.63	10.88	34100
1995-11-02	11.00	11.00	10.75	10.75	12800
1995-11-03	10.75	11.00	10.75	11.00	31700
1995-11-06	11.00	11.00	10.75	10.81	58600
1995-11-07	11.00	11.00	10.38	10.56	44300
1995-11-08	10.50	11.00	10.38	11.00	69300
1995-11-09	10.75	11.00	10.50	10.50	104700
1995-11-10	10.50	11.00	10.50	11.00	57900
1995-11-13	10.88	11.13	10.63	11.00	81900
1995-11-14	10.63	10.88	10.25	10.38	106600
1995-11-15	10.50	10.50	10.13	10.38	28200
1995-11-16	10.38	10.50	10.00	10.25	69000
1995-11-17	10.25	10.50	10.13	10.38	88400
1995-11-20	10.25	10.38	10.13	10.13	49700
1995-11-21	10.38	10.38	10.00	10.00	56900
1995-11-22	10.00	10.25	9.88	10.13	101200
1995-11-24	10.13	10.13	10.00	10.13	6000
1995-11-27	10.13	10.13	10.00	10.06	31400
1995-11-28	10.00	10.63	10.00	10.25	31200
1995-11-29	10.63	10.88	10.38	10.75	98800
1995-11-30	10.88	12.00	10.75	11.63	269800
1995-12-01	11.75	12.00	11.50	11.63	102600
1995-12-04	11.94	12.00	11.63	11.63	57300
1995-12-05	11.63	11.88	11.38	11.38	48200
1995-12-06	11.63	11.63	10.88	11.00	58200
1995-12-07	11.25	11.38	10.88	11.00	50800
1995-12-08	11.25	11.25	10.88	11.00	20700
1995-12-11	10.88	11.13	10.88	11.13	28000
1995-12-12	10.88	11.13	10.88	10.88	23000
1995-12-13	11.13	11.13	10.63	10.63	26000
1995-12-14	10.63	11.00	10.25	10.25	39800
1995-12-15	10.50	10.50	10.13	10.25	34100
1995-12-18	10.25	10.25	9.88	10.25	23100
1995-12-19	10.00	10.75	10.00	10.63	95600
1995-12-20	10.63	10.88	10.63	10.63	31400
1995-12-21	10.88	10.88	10.63	10.88	24700
1995-12-22	10.75	11.00	10.75	10.88	39400
1995-12-26	10.75	11.00	10.63	10.63	19500
1995-12-27	10.63	11.00	10.50	10.75	24900
1995-12-28	10.50	10.63	10.38	10.63	17000
1995-12-29	10.25	10.75	10.25	10.75	45400
1996-01-02	10.63	11.25	10.63	10.88	56900
1996-01-03	11.00	11.00	10.38	10.50	82600
1996-01-04	10.38	10.50	10.13	10.13	92100
1996-01-05	10.13	10.63	10.13	10.50	59100
1996-01-08	10.13	10.63	10.13	10.50	34600
1996-01-09	10.13	10.50	10.13	10.25	107600
1996-01-10	10.25	10.38	10.13	10.13	43200
1996-01-11	10.13	10.38	10.13	10.13	20600
1996-01-12	10.13	10.38	10.00	10.25	53000
1996-01-15	10.38	10.38	10.25	10.25	109400
1996-01-16	10.38	10.38	9.88	10.13	39000
1996-01-17	10.00	10.63	10.00	10.63	103000
1996-01-18	10.75	11.75	10.63	11.63	197000
1996-01-19	11.63	12.19	11.38	11.63	294600
1996-01-22	12.00	12.38	11.75	12.00	221200
1996-01-23	12.13	12.25	11.75	11.75	124600
1996-01-24	11.75	12.00	11.50	11.50	64300
1996-01-25	11.75	11.75	11.38	11.63	27900
1996-01-26	11.63	11.63	11.25	11.50	29900
1996-01-29	11.38	11.63	11.25	11.56	145700
1996-01-30	11.63	12.00	11.38	11.94	129300
1996-01-31	12.00	12.13	11.88	12.13	86600
1996-02-01	12.13	12.38	11.88	12.38	106700
1996-02-02	12.38	12.63	12.25	12.63	187600
1996-02-05	12.38	12.50	12.25	12.25	33000
1996-02-06	12.25	12.75	12.25	12.75	138300
1996-02-07	12.63	13.13	12.63	13.00	225800
1996-02-08	13.13	14.00	13.00	13.75	294600
1996-02-09	13.75	13.88	13.38	13.63	173000
1996-02-12	13.50	14.38	13.50	13.88	290000
1996-02-13	13.88	14.75	13.63	14.00	297200
1996-02-14	14.00	14.63	14.00	14.56	296700
1996-02-15	14.50	14.63	14.25	14.50	129700
1996-02-16	14.63	14.63	14.38	14.50	77700
1996-02-20	14.38	14.50	13.25	13.50	126300
1996-02-21	13.50	14.13	13.25	14.00	91500
1996-02-22	14.00	14.25	13.88	13.88	63200
1996-02-23	13.88	14.13	13.75	14.00	149700
1996-02-26	13.75	14.38	13.75	14.06	91300
1996-02-27	14.00	14.25	13.88	14.06	74900
1996-02-28	14.00	14.38	14.00	14.00	56600
1996-02-29	14.00	14.25	13.75	13.75	149400
1996-03-01	13.75	13.75	13.50	13.63	35700
1996-03-04	13.75	13.75	13.38	13.38	23600
1996-03-05	13.38	13.63	13.25	13.63	10000
1996-03-06	13.63	14.00	13.50	13.88	31300
1996-03-07	13.63	14.00	13.63	13.88	20000
1996-03-08	13.38	13.50	13.00	13.19	63300
1996-03-11	13.25	13.25	13.00	13.02	40800
1996-03-12	13.00	13.25	12.25	12.75	94500
1996-03-13	13.00	13.50	12.63	13.25	86900
1996-03-14	13.38	13.50	13.13	13.38	95000
1996-03-15	13.75	14.38	13.63	13.75	286600
1996-03-18	14.00	14.25	13.75	13.88	86900
1996-03-19	14.13	14.25	13.88	14.25	142900
1996-03-20	14.25	14.25	13.50	13.50	80500
1996-03-21	13.75	13.88	12.75	13.00	268700
1996-03-22	13.00	13.38	12.88	13.00	130400
1996-03-25	13.00	13.50	12.75	13.00	114900
1996-03-26	12.75	13.13	12.75	12.75	16000
1996-03-27	12.88	13.25	12.88	13.13	50900
1996-03-28	13.25	14.25	12.88	14.13	142600
1996-03-29	14.38	14.38	14.00	14.00	24800
1996-04-01	14.38	14.88	14.00	14.25	160800
1996-04-02	14.13	14.50	14.13	14.13	22900
1996-04-03	14.50	14.50	14.13	14.13	28600
1996-04-04	14.38	14.38	14.13	14.25	41800
1996-04-08	13.88	14.06	13.75	13.94	30400
1996-04-09	14.00	14.00	13.38	13.44	28900
1996-04-10	13.38	13.38	12.88	12.88	47300
1996-04-11	13.13	13.25	12.75	12.94	38800
1996-04-12	12.88	12.88	12.50	12.50	93200
1996-04-15	12.50	13.00	12.50	13.00	52700
1996-04-16	12.75	13.00	12.38	12.75	50700
1996-04-17	12.63	12.75	12.38	12.63	28300
1996-04-18	12.75	13.25	12.63	13.23	54500
1996-04-19	13.25	13.75	13.13	13.56	37100
1996-04-22	13.50	13.50	13.00	13.06	54700
1996-04-23	13.38	13.38	12.88	13.25	28000
1996-04-24	13.25	13.25	13.00	13.25	14300
1996-04-25	13.25	13.38	13.00	13.38	12400
1996-04-26	13.00	13.38	13.00	13.13	11800
1996-04-29	13.13	13.13	12.88	12.94	54600
1996-04-30	12.88	13.00	12.75	13.00	18100
1996-05-01	13.00	13.00	12.38	12.63	98300
1996-05-02	12.50	12.63	12.50	12.63	39700
1996-05-03	12.63	12.75	12.50	12.50	19600
1996-05-06	12.50	12.88	12.50	12.50	36100
1996-05-07	12.50	12.88	12.50	12.63	61200
1996-05-08	12.88	12.88	12.50	12.63	37700
1996-05-09	12.75	13.13	12.50	12.94	87500
1996-05-10	13.25	13.38	12.63	12.63	67100
1996-05-13	12.63	13.50	12.63	13.38	109900
1996-05-14	13.25	13.88	13.25	13.73	114600
1996-05-15	13.88	14.13	13.63	13.75	126800
1996-05-16	13.88	13.88	13.38	13.38	38900
1996-05-17	13.38	13.63	13.13	13.25	51000
1996-05-20	13.50	13.50	13.25	13.25	19700
1996-05-21	13.50	13.63	13.25	13.50	67700
1996-05-22	13.25	14.00	13.25	13.88	67400
1996-05-23	13.88	15.50	13.88	15.25	324700
1996-05-24	15.50	15.75	14.75	14.88	174200
1996-05-28	15.00	15.00	14.25	14.25	40600
1996-05-29	14.38	14.38	13.63	14.00	45500
1996-05-30	14.00	14.25	13.75	14.25	32100
1996-05-31	14.13	15.00	14.13	14.75	71600
1996-06-03	14.75	15.38	14.75	15.00	107700
1996-06-04	15.00	15.88	15.00	15.56	221300
1996-06-05	15.50	15.88	15.25	15.63	156900
1996-06-06	15.63	15.88	15.63	15.88	105500
1996-06-07	15.38	15.75	15.38	15.38	104900
1996-06-10	15.38	15.63	15.25	15.25	19000
1996-06-11	15.25	15.63	15.00	15.38	127300
1996-06-12	15.38	15.63	15.25	15.50	83600
1996-06-13	15.63	17.88	15.63	17.50	814100
1996-06-14	17.38	17.38	16.25	16.63	224700
1996-06-17	16.75	16.75	16.25	16.50	28700
1996-06-18	16.50	17.13	16.13	16.88	127100
1996-06-19	17.13	17.38	16.88	17.00	52800
1996-06-20	16.88	17.13	16.63	17.00	292600
1996-06-21	17.00	17.13	16.38	16.63	56900
1996-06-24	16.63	16.63	16.13	16.13	49500
1996-06-25	15.75	16.00	15.25	15.50	50400
1996-06-26	15.25	15.50	14.75	15.25	36000
1996-06-27	15.00	15.38	15.00	15.13	26300
1996-06-28	15.13	15.63	14.88	15.63	112300
1996-07-01	15.63	16.13	15.50	15.88	73900
1996-07-02	16.13	16.50	15.88	16.25	78300
1996-07-03	16.38	16.50	16.25	16.38	20500
1996-07-05	16.00	16.25	15.75	15.75	55000
1996-07-08	15.50	15.75	15.38	15.38	30800
1996-07-09	15.38	16.00	15.38	15.50	76200
1996-07-10	15.38	15.63	15.25	15.50	65900
1996-07-11	15.25	15.25	14.00	14.25	171100
1996-07-12	14.25	14.25	13.50	13.88	66300
1996-07-15	13.88	14.25	13.75	14.25	107500
1996-07-16	14.25	14.25	13.38	13.75	50000
1996-07-17	13.75	14.25	13.75	13.75	88900
1996-07-18	13.75	13.88	13.13	13.44	96600
1996-07-19	13.50	13.88	13.38	13.88	35000
1996-07-22	13.50	13.88	13.50	13.88	18800
1996-07-23	14.00	14.63	13.75	14.00	119900
1996-07-24	13.88	14.00	13.25	13.50	52800
1996-07-25	13.25	13.63	13.13	13.13	70300
1996-07-26	13.50	13.75	13.38	13.44	14700
1996-07-29	13.25	13.63	12.25	12.63	185300
1996-07-30	12.38	13.63	11.88	12.50	377400
1996-07-31	12.38	12.88	12.38	12.88	32900
1996-08-01	12.88	13.13	12.50	12.75	48000
1996-08-02	13.00	13.13	12.63	13.13	2700
1996-08-05	12.75	13.13	12.25	12.50	25800
1996-08-06	12.63	13.00	12.38	12.56	24300
1996-08-07	12.88	12.88	12.50	12.50	16100
1996-08-08	12.63	12.75	12.50	12.63	8700
1996-08-09	12.75	13.63	12.56	13.06	115400
1996-08-12	12.75	13.00	12.63	13.00	18800
1996-08-13	13.00	13.25	13.00	13.00	16000
1996-08-14	13.38	13.50	13.00	13.50	49500
1996-08-15	13.50	14.00	13.38	13.50	56600
1996-08-16	13.50	13.63	13.00	13.00	26200
1996-08-19	13.13	13.13	13.00	13.00	11300
1996-08-20	13.00	13.50	13.00	13.25	26700
1996-08-21	13.38	13.50	13.25	13.25	35100
1996-08-22	13.38	13.50	13.00	13.06	26500
1996-08-23	13.25	13.25	13.00	13.00	13300
1996-08-26	13.13	13.13	13.00	13.06	12700
1996-08-27	13.13	13.13	12.88	12.88	23800
1996-08-28	12.63	12.75	11.94	12.00	69800
1996-08-29	12.13	12.25	11.88	12.06	121300
1996-08-30	12.00	13.38	12.00	13.25	105200
1996-09-03	13.00	13.75	13.00	13.50	74600
1996-09-04	13.50	14.50	13.50	14.25	116900
1996-09-05	14.25	14.75	14.00	14.38	137300
1996-09-06	14.25	14.69	14.25	14.25	41300
1996-09-09	14.38	14.63	14.25	14.25	5400
1996-09-10	14.25	15.25	14.25	14.63	78300
1996-09-11	14.63	14.63	13.75	14.00	60900
1996-09-12	13.88	14.13	13.75	14.00	55200
1996-09-13	13.75	14.00	13.63	13.75	17800
1996-09-16	13.88	14.00	13.00	13.00	84100
1996-09-17	13.00	13.25	12.50	12.81	53600
1996-09-18	12.75	13.00	12.63	12.88	35800
1996-09-19	13.00	13.00	12.75	12.75	35400
1996-09-20	12.75	12.88	12.38	12.50	52500
1996-09-23	12.63	12.75	12.38	12.75	55200
1996-09-24	12.75	12.88	12.38	12.63	48100
1996-09-25	12.63	13.63	12.63	13.50	82100
1996-09-26	13.25	13.63	13.25	13.25	10100
1996-09-27	13.25	13.50	13.25	13.38	34700
1996-09-30	13.25	13.50	13.13	13.50	22900
1996-10-01	13.13	13.50	13.13	13.50	27600
1996-10-02	13.13	13.50	13.13	13.25	180000
1996-10-03	13.25	13.50	13.13	13.13	21400
1996-10-04	13.13	13.25	13.00	13.13	44400
1996-10-07	13.00	13.50	13.00	13.13	16300
1996-10-08	13.25	13.88	13.25	13.75	141300
1996-10-09	13.75	14.25	13.50	13.88	48800
1996-10-10	13.88	14.00	13.75	13.75	17300
1996-10-11	14.00	14.00	13.50	13.63	23200
1996-10-14	13.88	13.88	13.50	13.56	28800
1996-10-15	13.50	13.63	13.38	13.50	32200
1996-10-16	13.50	13.50	13.13	13.25	61200
1996-10-17	13.38	13.50	13.13	13.38	36900
1996-10-18	13.25	13.63	13.13	13.25	43900
1996-10-21	13.50	13.50	13.00	13.13	18400
1996-10-22	12.88	13.13	12.63	12.63	25400
1996-10-23	13.00	13.00	12.63	12.63	3600
1996-10-24	13.00	13.00	12.63	13.00	5500
1996-10-25	13.00	13.00	12.75	12.75	16600
1996-10-28	12.88	13.25	12.75	12.88	44500
1996-10-29	12.88	13.25	12.88	12.88	9900
1996-10-30	13.25	13.38	12.69	12.75	106000
1996-10-31	12.63	12.75	12.13	12.38	44300
1996-11-01	12.13	12.50	12.00	12.50	53400
1996-11-04	12.25	12.25	11.63	11.88	78900
1996-11-05	11.63	11.88	11.63	11.88	40500
1996-11-06	11.88	12.13	11.63	12.13	20900
1996-11-07	12.13	12.75	11.88	12.25	46500
1996-11-08	12.50	12.50	12.25	12.25	30100
1996-11-11	12.25	12.50	12.25	12.25	16100
1996-11-12	12.25	12.50	11.75	11.88	91800
1996-11-13	11.75	12.13	11.38	11.75	267500
1996-11-14	11.63	11.88	11.50	11.75	22700
1996-11-15	11.50	12.25	11.50	11.75	93500
1996-11-18	11.63	11.63	11.00	11.25	223500
1996-11-19	11.00	11.25	10.38	11.00	185200
1996-11-20	11.00	11.25	10.75	10.88	62700
1996-11-21	11.13	11.13	10.63	11.00	54800
1996-11-22	11.13	11.13	10.88	11.06	12200
1996-11-25	10.88	11.31	10.88	11.00	82600
1996-11-26	11.00	11.25	11.00	11.13	22800
1996-11-27	11.13	11.25	11.00	11.13	69400
1996-11-29	11.25	11.38	11.00	11.38	64200
1996-12-02	11.25	11.38	11.13	11.13	132200
1996-12-03	11.13	11.63	11.13	11.50	205500
1996-12-04	11.75	13.00	11.50	12.50	287800
1996-12-05	12.63	13.38	12.50	13.13	185400
1996-12-06	12.75	13.75	12.50	13.50	152900
1996-12-09	13.50	13.75	13.13	13.38	61500
1996-12-10	13.25	13.50	13.25	13.38	28300
1996-12-11	13.25	13.88	13.00	13.88	88400
1996-12-12	13.75	14.13	13.75	13.88	45000
1996-12-13	13.75	14.38	13.75	14.25	57000
1996-12-16	14.13	14.13	13.25	13.63	53800
1996-12-17	13.13	13.63	13.13	13.50	26600
1996-12-18	13.63	13.63	13.25	13.25	42300
1996-12-19	13.38	14.13	13.38	13.63	76700
1996-12-20	14.00	14.00	13.25	13.25	93000
1996-12-23	13.13	13.38	13.00	13.00	10800
1996-12-24	13.00	13.00	12.88	13.00	17400
1996-12-26	13.00	13.13	12.88	13.00	9500
1996-12-27	13.13	13.50	13.13	13.25	90500
1996-12-30	13.13	13.38	12.88	12.88	47500
1996-12-31	12.88	13.38	12.63	13.25	202300
1997-01-02	13.13	13.63	13.13	13.50	31200
1997-01-03	13.50	13.75	13.38	13.38	38200
1997-01-06	13.38	13.50	12.88	13.00	65900
1997-01-07	12.94	13.13	12.63	12.88	36700
1997-01-08	13.13	13.13	12.63	12.63	107100
1997-01-09	12.63	12.88	12.63	12.63	32200
1997-01-10	12.63	12.88	12.38	12.63	61600
1997-01-13	12.63	12.63	12.38	12.50	35900
1997-01-14	12.50	12.88	12.50	12.63	49300
1997-01-15	12.50	12.75	12.38	12.56	31300
1997-01-16	12.38	12.75	12.38	12.75	20700
1997-01-17	12.50	12.75	12.38	12.38	21500
1997-01-20	12.38	12.63	12.25	12.50	33200
1997-01-21	12.50	12.50	12.25	12.50	18300
1997-01-22	12.38	12.50	12.25	12.50	14200
1997-01-23	12.25	13.00	12.25	12.63	90700
1997-01-24	12.75	12.75	12.25	12.38	32100
1997-01-27	12.50	12.75	12.25	12.63	23500
1997-01-28	12.63	13.00	12.63	12.69	17300
1997-01-29	12.75	13.13	12.75	13.00	47600
1997-01-30	13.00	13.13	12.88	13.00	3900
1997-01-31	13.13	13.75	13.00	13.50	116300
1997-02-03	13.88	14.13	13.38	13.63	93300
1997-02-04	13.63	13.75	13.13	13.13	30000
1997-02-05	13.13	13.13	12.75	13.00	26500
1997-02-06	12.75	13.13	12.75	12.88	20700
1997-02-07	12.88	13.50	12.88	13.25	43700
1997-02-10	13.13	13.88	13.13	13.50	61000
1997-02-11	13.38	13.63	12.75	13.00	87700
1997-02-12	13.13	13.38	13.00	13.13	60200
1997-02-13	13.00	13.00	12.63	12.63	33900
1997-02-14	13.00	13.50	12.75	13.50	67200
1997-02-18	13.50	13.75	13.13	13.13	49800
1997-02-19	13.38	13.38	12.75	12.88	34100
1997-02-20	13.38	13.50	13.00	13.38	93300
1997-02-21	13.38	13.38	12.88	13.13	152900
1997-02-24	13.25	13.63	12.88	13.00	130100
1997-02-25	13.25	13.25	13.00	13.13	85600
1997-02-26	13.13	13.25	12.88	13.13	34500
1997-02-27	12.88	13.13	12.50	12.88	17700
1997-02-28	12.88	12.88	12.50	12.63	79300
1997-03-03	12.75	12.88	12.63	12.88	33700
1997-03-04	12.88	12.88	12.63	12.88	47700
1997-03-05	12.63	13.13	12.63	13.13	63500
1997-03-06	13.13	13.25	12.88	12.88	120600
1997-03-07	12.88	13.00	12.63	12.75	52200
1997-03-10	12.88	12.88	12.50	12.75	8100
1997-03-11	12.50	12.88	12.50	12.88	13000
1997-03-12	12.50	12.88	12.50	12.63	14200
1997-03-13	12.88	12.88	12.38	12.50	49400
1997-03-14	12.50	12.75	12.38	12.38	38700
1997-03-17	12.25	12.63	12.13	12.13	49100
1997-03-18	12.50	12.50	11.63	11.88	59500
1997-03-19	11.77	12.00	11.75	11.75	9200
1997-03-20	11.77	11.88	11.38	11.63	49700
1997-03-21	11.50	11.75	11.25	11.38	49100
1997-03-24	11.38	11.63	11.13	11.38	60200
1997-03-25	11.50	11.50	10.75	11.00	54600
1997-03-26	10.75	11.00	10.25	10.88	60800
1997-03-27	10.75	10.88	10.50	10.75	44600
1997-03-31	10.75	10.75	9.88	10.50	65200
1997-04-01	10.25	10.50	10.13	10.38	19500
1997-04-02	10.38	10.38	10.00	10.00	19700
1997-04-03	10.00	10.25	9.63	9.88	68300
1997-04-04	10.00	10.25	9.75	10.25	46500
1997-04-07	10.50	11.88	10.13	11.75	295600
1997-04-08	12.13	12.50	11.38	12.25	105600
1997-04-09	12.50	12.50	12.00	12.25	32900
1997-04-10	12.00	12.25	11.63	11.63	23000
1997-04-11	11.13	11.38	10.75	11.13	136300
1997-04-14	11.38	11.38	10.38	10.56	47800
1997-04-15	10.50	10.75	10.00	10.56	95600
1997-04-16	10.38	11.38	10.38	11.00	71200
1997-04-17	11.13	11.38	10.75	10.75	22700
1997-04-18	11.13	11.13	10.50	10.88	36100
1997-04-21	10.88	10.88	10.13	10.38	41800
1997-04-22	10.38	10.38	10.13	10.38	20700
1997-04-23	10.13	10.75	10.13	10.38	32400
1997-04-24	10.50	11.25	10.25	11.25	41100
1997-04-25	10.88	11.25	10.88	11.00	54600
1997-04-28	11.02	11.50	10.88	11.38	45000
1997-04-29	11.38	11.75	11.38	11.50	30400
1997-04-30	11.63	11.63	11.38	11.50	58800
1997-05-01	11.38	11.75	11.38	11.38	16700
1997-05-02	11.75	12.00	11.38	11.38	67000
1997-05-05	11.88	12.00	11.75	11.98	53800
1997-05-06	11.88	12.63	11.75	12.63	65500
1997-05-07	12.38	13.38	12.38	13.11	129700
1997-05-08	12.63	12.88	12.38	12.69	99000
1997-05-09	12.50	12.81	12.50	12.81	45900
1997-05-12	12.75	13.13	12.50	12.63	29200
1997-05-13	13.00	13.00	12.63	12.88	11800
1997-05-14	12.63	13.00	12.63	12.75	19300
1997-05-15	12.63	12.88	12.63	12.63	34200
1997-05-16	12.88	12.88	12.63	12.63	36200
1997-05-19	12.63	12.88	12.63	12.88	6900
1997-05-20	12.63	12.88	12.63	12.63	30400
1997-05-21	12.63	13.00	12.63	12.88	16400
1997-05-22	12.88	12.88	12.63	12.81	23700
1997-05-23	12.88	13.00	12.63	12.64	15400
1997-05-27	12.63	13.00	12.63	12.75	40400
1997-05-28	13.00	13.25	12.88	13.00	42000
1997-05-29	13.13	13.63	13.00	13.50	64400
1997-05-30	13.50	13.50	12.88	13.00	28500
1997-06-02	13.25	13.50	13.25	13.50	23700
1997-06-03	13.50	13.75	13.38	13.38	35800
1997-06-04	13.38	13.75	13.00	13.19	54400
1997-06-05	13.00	13.50	13.00	13.38	14200
1997-06-06	13.50	14.00	13.25	13.88	53200
1997-06-09	13.63	14.00	13.50	13.63	18400
1997-06-10	13.75	14.13	13.50	13.75	53100
1997-06-11	13.63	14.00	13.63	13.88	31200
1997-06-12	14.00	14.00	13.63	13.88	11300
1997-06-13	13.63	13.86	12.63	13.06	102800
1997-06-16	12.88	13.38	12.88	13.38	15100
1997-06-17	13.14	13.38	13.00	13.25	20400
1997-06-18	13.00	13.38	12.88	13.13	27200
1997-06-19	13.38	13.38	12.88	13.00	33300
1997-06-20	12.75	12.88	12.25	12.56	82700
1997-06-23	12.38	12.50	12.25	12.25	17400
1997-06-24	12.50	12.75	12.25	12.38	20500
1997-06-25	12.50	12.50	11.69	11.75	39700
1997-06-26	11.63	11.88	11.63	11.63	28700
1997-06-27	11.75	12.13	11.75	12.13	20700
1997-06-30	11.75	12.25	11.75	12.25	19000
1997-07-01	11.75	12.25	11.75	11.88	57200
1997-07-02	11.75	12.13	11.75	12.00	26400
1997-07-03	12.13	12.13	11.75	12.13	6300
1997-07-07	12.13	12.25	11.75	11.88	30700
1997-07-08	12.25	12.25	11.75	12.25	12400
1997-07-09	11.88	12.25	11.75	12.00	28700
1997-07-10	12.00	12.00	11.75	11.88	18600
1997-07-11	11.75	12.13	11.75	11.88	96100
1997-07-14	11.88	12.13	11.88	11.88	309200
1997-07-15	12.13	12.25	11.88	12.13	41400
1997-07-16	11.88	12.25	10.50	11.00	125500
1997-07-17	11.00	11.38	10.63	11.38	101800
1997-07-18	11.38	12.50	11.13	12.50	114900
1997-07-21	12.50	12.75	12.06	12.50	261200
1997-07-22	13.00	13.38	12.63	12.88	78100
1997-07-23	12.88	13.63	12.88	13.50	59300
1997-07-24	13.63	13.63	13.38	13.50	47100
1997-07-25	13.38	13.50	13.38	13.50	44800
1997-07-28	13.50	13.63	13.25	13.50	119500
1997-07-29	13.50	13.63	13.38	13.50	50000
1997-07-30	13.50	13.63	13.38	13.38	20000
1997-07-31	13.38	13.75	13.38	13.69	47200
1997-08-01	13.75	14.25	13.50	14.25	134600
1997-08-04	14.00	14.25	13.13	13.13	214400
1997-08-05	13.38	13.75	13.25	13.38	45000
1997-08-06	13.75	14.75	13.38	14.50	187300
1997-08-07	14.75	16.13	14.50	15.88	272000
1997-08-08	15.50	16.75	15.50	16.63	224100
1997-08-11	17.13	17.13	16.38	16.50	319100
1997-08-12	16.50	16.63	16.13	16.50	140200
1997-08-13	16.50	16.63	16.38	16.56	99800
1997-08-14	16.38	16.63	16.38	16.56	63100
1997-08-15	16.50	16.50	15.00	15.50	123600
1997-08-18	16.00	16.00	15.38	15.50	19400
1997-08-19	15.75	15.75	15.38	15.75	45400
1997-08-20	15.75	15.75	15.38	15.63	16600
1997-08-21	15.50	16.00	15.38	15.63	53300
1997-08-22	15.38	15.63	15.38	15.63	11800
1997-08-25	15.75	16.75	15.38	16.38	147100
1997-08-26	16.50	17.00	16.13	16.88	297900
1997-08-27	17.13	17.13	16.25	16.63	81300
1997-08-28	16.63	16.75	16.38	16.75	14000
1997-08-29	16.50	17.25	16.50	17.00	51400
1997-09-02	17.00	17.06	16.63	17.06	31400
1997-09-03	17.13	17.50	16.63	17.13	182800
1997-09-04	16.75	17.13	16.75	17.13	10500
1997-09-05	17.13	17.38	16.63	17.38	12900
1997-09-08	17.00	17.38	16.88	17.13	24900
1997-09-09	17.13	17.63	17.13	17.38	172700
1997-09-10	17.50	17.63	17.25	17.50	25300
1997-09-11	17.50	17.50	17.25	17.38	47200
1997-09-12	17.31	17.88	17.25	17.88	68000
1997-09-15	17.88	18.13	17.63	18.00	55700
1997-09-16	17.88	18.00	17.50	17.50	103900
1997-09-17	17.63	17.75	17.38	17.44	48900
1997-09-18	17.38	17.63	17.38	17.63	11600
1997-09-19	17.38	17.88	17.38	17.44	12000
1997-09-22	17.50	17.63	17.38	17.50	60400
1997-09-23	17.38	17.75	17.38	17.50	39700
1997-09-24	17.63	17.63	17.38	17.50	27300
1997-09-25	17.88	17.88	17.38	17.38	22300
1997-09-26	17.38	17.75	17.25	17.38	52700
1997-09-29	17.88	17.88	17.25	17.63	23900
1997-09-30	17.44	17.50	17.19	17.19	121200
1997-10-01	17.13	17.38	16.63	16.75	83900
1997-10-02	16.75	16.75	15.50	15.63	171600
1997-10-03	16.25	16.75	15.63	16.25	70300
1997-10-06	16.75	17.13	16.38	17.00	27700
1997-10-07	17.13	17.56	17.00	17.50	81300
1997-10-08	17.50	18.00	17.50	17.94	152600
1997-10-09	18.00	18.13	17.94	17.94	107400
1997-10-10	18.13	18.13	17.63	17.88	37700
1997-10-13	17.63	18.06	17.50	17.63	25000
1997-10-14	17.63	17.88	17.31	17.75	48600
1997-10-15	17.50	17.75	17.50	17.50	9300
1997-10-16	17.50	17.75	17.13	17.50	30300
1997-10-17	17.13	17.63	17.13	17.38	15700
1997-10-20	17.13	17.25	16.50	17.00	36900
1997-10-21	16.88	17.38	16.88	17.00	6600
1997-10-22	16.88	17.13	16.75	16.88	25200
1997-10-23	16.63	17.88	16.63	17.88	26600
1997-10-24	17.88	17.88	17.00	17.00	27300
1997-10-27	16.88	17.38	16.63	16.75	100400
1997-10-28	16.25	16.63	15.88	16.63	54200
1997-10-29	16.75	16.75	15.75	15.88	30900
1997-10-30	15.88	16.50	15.75	16.38	37500
1997-10-31	16.72	17.13	16.38	16.75	40500
1997-11-03	17.25	17.25	16.75	17.00	4100
1997-11-04	17.50	17.50	16.50	16.75	20700
1997-11-05	16.88	17.25	16.75	17.13	62200
1997-11-06	17.06	17.06	16.88	16.94	36900
1997-11-07	16.63	17.56	16.63	17.25	41500
1997-11-10	17.75	18.50	17.50	18.25	70900
1997-11-11	18.50	18.63	18.00	18.00	36200
1997-11-12	18.00	18.00	17.63	17.75	41100
1997-11-13	17.63	17.75	17.50	17.63	59100
1997-11-14	17.25	17.50	17.25	17.50	34000
1997-11-17	17.88	18.00	17.50	17.50	12900
1997-11-18	17.50	18.00	17.50	17.75	25400
1997-11-19	17.44	17.88	17.38	17.75	30800
1997-11-20	17.88	17.88	17.38	17.50	2800
1997-11-21	17.38	17.88	17.38	17.38	6300
1997-11-24	17.38	17.63	17.38	17.38	19200
1997-11-25	17.63	17.63	17.25	17.38	82100
1997-11-26	17.50	17.56	17.38	17.50	29900
1997-11-28	17.38	17.38	17.38	17.38	22800
1997-12-01	17.56	17.56	17.25	17.31	10500
1997-12-02	17.25	17.38	17.00	17.00	13400
1997-12-03	16.75	17.00	16.63	16.69	10000
1997-12-04	16.44	16.44	15.50	15.75	44200
1997-12-05	15.88	15.88	14.38	15.38	87600
1997-12-08	15.00	16.00	15.00	15.50	17800
1997-12-09	15.50	15.63	15.50	15.50	6800
1997-12-10	15.63	15.75	15.25	15.50	27600
1997-12-11	15.50	15.50	14.88	15.00	10200
1997-12-12	15.63	15.63	15.00	15.00	18000
1997-12-15	15.50	15.50	15.00	15.25	10900
1997-12-16	15.63	15.63	15.00	15.25	14400
1997-12-17	15.13	15.50	15.00	15.00	15600
1997-12-18	15.00	15.25	15.00	15.00	12100
1997-12-19	14.94	15.13	14.50	15.00	23900
1997-12-22	14.75	15.38	14.75	15.13	29900
1997-12-23	15.13	15.38	15.00	15.25	16700
1997-12-24	15.13	15.50	15.00	15.00	5700
1997-12-26	15.13	15.25	15.13	15.25	1600
1997-12-29	15.50	15.50	15.13	15.38	27600
1997-12-30	15.50	16.00	15.50	15.75	13800
1997-12-31	15.94	17.50	15.75	17.19	86100
1998-01-02	17.50	17.50	16.63	16.63	36300
1998-01-05	16.63	16.88	16.63	16.63	33800
1998-01-06	16.88	16.88	16.00	16.00	40900
1998-01-07	16.00	16.75	16.00	16.50	10900
1998-01-08	16.50	17.13	16.25	17.13	49000
1998-01-09	16.88	16.88	16.38	16.50	7800
1998-01-12	16.38	16.75	16.38	16.75	8900
1998-01-13	16.75	16.88	16.38	16.88	7200
1998-01-14	16.88	17.00	16.75	17.00	3400
1998-01-15	17.00	17.00	16.75	16.94	12400
1998-01-16	16.75	17.50	16.75	17.19	52000
1998-01-20	17.63	17.88	17.13	17.63	18000
1998-01-21	17.38	17.38	17.00	17.13	75600
1998-01-22	17.00	17.25	15.75	16.13	39100
1998-01-23	16.75	16.75	16.13	16.38	60500
1998-01-26	15.88	16.00	15.00	15.13	42900
1998-01-27	15.13	15.88	15.13	15.63	36900
1998-01-28	15.91	16.00	15.81	15.88	7900
1998-01-29	15.63	16.38	15.38	16.25	32700
1998-01-30	16.25	16.50	16.13	16.19	27100
1998-02-02	16.50	17.00	16.25	16.50	24100
1998-02-03	16.63	16.63	16.38	16.50	11800
1998-02-04	16.38	16.75	16.38	16.75	8100
1998-02-05	16.75	16.75	16.38	16.75	4100
1998-02-06	16.88	16.88	16.38	16.50	25400
1998-02-09	16.38	16.88	16.38	16.50	24300
1998-02-10	16.88	16.88	16.50	16.50	9900
1998-02-11	16.50	16.75	16.38	16.44	34800
1998-02-12	16.38	16.50	16.25	16.38	16400
1998-02-13	16.13	16.63	16.13	16.63	21900
1998-02-17	16.69	16.69	16.44	16.63	46200
1998-02-18	16.81	16.94	16.63	16.88	21300
1998-02-19	16.88	16.94	16.75	16.81	10700
1998-02-20	16.75	16.94	16.63	16.63	17300
1998-02-23	16.88	16.88	16.50	16.63	21200
1998-02-24	16.50	16.63	16.25	16.50	29500
1998-02-25	16.25	16.50	16.25	16.44	35600
1998-02-26	16.25	16.69	16.25	16.50	21500
1998-02-27	16.25	16.63	16.25	16.25	16000
1998-03-02	16.63	16.63	15.38	15.63	98600
1998-03-03	15.38	16.25	15.38	16.25	16900
1998-03-04	15.75	16.25	15.25	15.50	41000
1998-03-05	15.00	15.63	14.88	15.31	39300
1998-03-06	15.50	16.13	15.50	16.00	50200
1998-03-09	16.00	16.25	15.75	15.88	22900
1998-03-10	15.75	16.13	15.75	16.00	27900
1998-03-11	16.25	16.63	16.00	16.50	45400
1998-03-12	16.63	16.69	16.13	16.38	49500
1998-03-13	14.75	15.63	14.50	15.00	352200
1998-03-16	15.38	15.38	14.50	14.63	145000
1998-03-17	14.31	14.75	13.75	14.75	433100
1998-03-18	14.88	14.88	14.00	14.44	124400
1998-03-19	14.38	14.88	14.25	14.50	97200
1998-03-20	14.50	14.75	14.44	14.63	68500
1998-03-23	15.00	16.00	14.50	16.00	63200
1998-03-24	16.06	16.06	15.50	15.75	48000
1998-03-25	16.13	16.13	15.00	15.63	60500
1998-03-26	15.75	15.88	15.50	15.88	33200
1998-03-27	16.06	16.13	15.75	16.00	24600
1998-03-30	15.63	16.13	15.63	15.63	18600
1998-03-31	15.75	16.00	15.25	15.88	35900
1998-04-01	15.50	16.13	15.50	16.00	18700
1998-04-02	16.00	16.13	15.63	16.00	150900
1998-04-03	16.00	16.06	15.75	16.06	21900
1998-04-06	16.06	16.06	15.75	15.88	30800
1998-04-07	15.75	16.00	15.63	15.75	18200
1998-04-08	15.75	16.00	15.63	15.69	17500
1998-04-09	15.63	16.00	15.63	15.75	12600
1998-04-13	15.75	16.06	15.63	15.75	26300
1998-04-14	15.75	15.88	15.50	15.50	17200
1998-04-15	15.81	15.81	14.75	14.88	37800
1998-04-16	14.63	15.06	14.50	14.94	26800
1998-04-17	14.94	15.25	14.75	14.88	21000
1998-04-20	14.75	15.25	14.75	14.81	20100
1998-04-21	14.75	15.00	14.00	14.44	60900
1998-04-22	14.25	14.75	14.13	14.72	31400
1998-04-23	14.50	14.63	14.25	14.50	20400
1998-04-24	14.50	14.50	14.31	14.38	9800
1998-04-27	14.13	14.63	14.00	14.56	45400
1998-04-28	14.88	14.88	14.38	14.44	6800
1998-04-29	14.38	15.00	14.25	14.38	12900
1998-04-30	14.81	15.00	14.63	14.88	18000
1998-05-01	14.75	14.94	14.44	14.56	9500
1998-05-04	14.50	14.81	14.38	14.50	7700
1998-05-05	14.38	14.75	14.13	14.63	15200
1998-05-06	14.44	14.63	14.38	14.50	23000
1998-05-07	14.25	14.63	14.25	14.38	45500
1998-05-08	14.13	14.44	13.81	14.00	15300
1998-05-11	14.38	14.38	14.00	14.00	16700
1998-05-12	14.00	14.13	13.75	13.88	28000
1998-05-13	14.13	14.13	13.38	13.63	54700
1998-05-14	13.63	14.00	13.63	13.69	67700
1998-05-15	13.88	14.00	13.69	13.88	25600
1998-05-18	13.50	13.75	12.63	13.38	35800
1998-05-19	13.38	13.38	12.06	12.63	120400
1998-05-20	12.50	13.00	12.50	13.00	67900
1998-05-21	13.00	13.38	12.88	13.38	56100
1998-05-22	13.00	13.38	12.75	13.38	31000
1998-05-26	13.13	13.13	12.75	12.75	35300
1998-05-27	12.63	12.88	12.13	12.38	43500
1998-05-28	12.25	12.63	12.00	12.50	52100
1998-05-29	12.25	12.44	11.75	12.44	62100
1998-06-01	12.25	12.25	11.63	11.75	100800
1998-06-02	12.06	12.06	11.38	11.63	110800
1998-06-03	11.75	12.13	11.50	12.13	81700
1998-06-04	12.25	12.25	11.94	12.13	76000
1998-06-05	12.00	12.13	12.00	12.13	22200
1998-06-08	12.13	12.19	11.88	12.02	127200
1998-06-09	11.88	11.94	11.56	11.63	97100
1998-06-10	11.50	11.75	10.75	10.81	140400
1998-06-11	10.94	10.94	9.31	10.25	201700
1998-06-12	10.38	11.13	10.13	11.00	43700
1998-06-15	11.00	11.13	10.50	10.69	29300
1998-06-16	10.56	10.75	10.50	10.75	25900
1998-06-17	10.81	11.44	10.44	11.44	81400
1998-06-18	11.13	11.44	11.00	11.38	54500
1998-06-19	11.50	11.63	11.19	11.50	25800
1998-06-22	11.25	11.63	11.19	11.50	23300
1998-06-23	11.38	11.75	11.38	11.44	38200
1998-06-24	11.44	11.94	11.44	11.75	45000
1998-06-25	11.88	11.94	11.50	11.69	48600
1998-06-26	11.88	12.25	11.69	12.25	32000
1998-06-29	12.31	12.50	12.00	12.50	6700
1998-06-30	12.50	15.63	11.88	15.56	272000
1998-07-01	14.50	14.50	13.00	14.50	97900
1998-07-02	14.00	14.00	13.00	13.50	44100
1998-07-06	13.50	13.50	12.38	12.75	58900
1998-07-07	12.50	12.50	11.88	12.25	23800
1998-07-08	11.88	12.38	11.88	12.25	15400
1998-07-09	12.69	13.00	12.13	12.75	19400
1998-07-10	12.75	12.75	12.25	12.50	31300
1998-07-13	12.50	12.56	12.25	12.25	14500
1998-07-14	12.50	12.50	12.25	12.50	18500
1998-07-15	12.38	12.75	12.25	12.25	29500
1998-07-16	12.13	12.50	12.13	12.50	9300
1998-07-17	12.00	12.50	12.00	12.50	6700
1998-07-20	12.00	12.69	12.00	12.50	2500
1998-07-21	12.25	12.75	12.13	12.13	24300
1998-07-22	12.50	12.88	12.13	12.25	20700
1998-07-23	12.38	13.59	11.25	11.25	108800
1998-07-24	12.25	13.25	12.00	12.50	47600
1998-07-27	12.44	12.81	11.94	12.13	40600
1998-07-28	12.13	12.13	11.88	12.13	99000
1998-07-29	11.88	12.25	11.88	12.00	10400
1998-07-30	12.00	12.38	11.88	12.00	13500
1998-07-31	11.88	12.00	11.88	11.94	46900
1998-08-03	12.19	12.19	11.50	11.63	27500
1998-08-04	11.75	11.75	11.25	11.50	54300
1998-08-05	11.50	11.75	11.00	11.63	30500
1998-08-06	11.50	11.63	11.00	11.50	11300
1998-08-07	11.00	11.50	10.63	11.50	35100
1998-08-10	10.88	11.63	10.88	11.13	51100
1998-08-11	11.25	11.25	10.63	10.94	52000
1998-08-12	10.75	11.25	10.63	11.00	21200
1998-08-13	10.63	10.75	10.63	10.63	13800
1998-08-14	10.63	11.00	10.50	10.63	14900
1998-08-17	10.50	11.00	10.25	10.75	22800
1998-08-18	11.00	11.00	10.50	11.00	6400
1998-08-19	10.63	11.00	10.50	10.63	21600
1998-08-20	10.50	10.56	10.13	10.38	27100
1998-08-21	10.13	10.50	10.00	10.44	39500
1998-08-24	10.00	10.50	10.00	10.38	27300
1998-08-25	10.38	10.38	10.00	10.06	29400
1998-08-26	9.88	9.88	9.00	9.50	50700
1998-08-27	8.75	9.25	8.00	8.38	126500
1998-08-28	8.50	8.63	7.63	8.00	81000
1998-08-31	7.88	8.19	7.38	7.50	54800
1998-09-01	7.38	7.50	6.06	6.88	187000
1998-09-02	6.94	7.38	6.88	7.00	124900
1998-09-03	7.25	7.25	6.56	6.88	44900
1998-09-04	6.88	6.94	6.00	6.25	56500
1998-09-08	6.50	7.63	6.25	7.50	79400
1998-09-09	7.75	7.81	7.19	7.75	34100
1998-09-10	7.75	8.44	7.50	8.19	31100
1998-09-11	8.44	10.00	8.44	9.69	44200
1998-09-14	9.94	10.50	9.50	9.75	35400
1998-09-15	9.75	9.75	8.88	9.00	14500
1998-09-16	9.69	10.31	9.19	9.25	48900
1998-09-17	9.13	9.13	8.69	8.75	4500
1998-09-18	8.94	8.94	8.50	8.63	12400
1998-09-21	8.50	8.75	7.75	8.75	29800
1998-09-22	8.75	9.00	8.69	8.94	26000
1998-09-23	8.88	9.25	8.75	9.25	7700
1998-09-24	9.13	9.25	8.88	9.00	7700
1998-09-25	9.00	9.00	8.88	9.00	21400
1998-09-28	9.00	9.56	9.00	9.25	30900
1998-09-29	9.00	9.38	9.00	9.25	16200
1998-09-30	9.13	9.38	9.00	9.06	62900
1998-10-01	9.00	9.00	7.88	8.00	46500
1998-10-02	8.00	8.25	7.38	8.13	36800
1998-10-05	8.13	8.25	7.81	7.88	14000
1998-10-06	7.75	8.00	7.75	7.75	19400
1998-10-07	7.56	7.88	7.50	7.63	26300
1998-10-08	7.50	7.75	7.00	7.25	33400
1998-10-09	7.25	7.25	6.63	6.88	18500
1998-10-12	8.00	8.00	7.13	7.25	18700
1998-10-13	7.25	7.50	7.25	7.50	23500
1998-10-14	7.50	7.88	7.13	7.25	18500
1998-10-15	7.75	7.75	7.25	7.63	13100
1998-10-16	7.50	7.88	7.50	7.88	6300
1998-10-19	7.75	8.00	7.38	7.75	14700
1998-10-20	8.25	8.25	7.75	8.06	29500
1998-10-21	8.25	8.25	7.63	7.63	9700
1998-10-22	7.88	8.25	7.63	7.63	5500
1998-10-23	7.63	7.63	7.13	7.25	9100
1998-10-26	7.25	7.63	6.88	7.63	41400
1998-10-27	8.50	9.25	8.25	9.13	83400
1998-10-28	9.50	11.00	9.25	10.00	84100
1998-10-29	10.25	10.25	9.69	9.81	8800
1998-10-30	9.75	10.00	8.75	8.81	27700
1998-11-02	8.50	9.63	8.00	9.63	33500
1998-11-03	9.13	9.75	9.13	9.75	32200
1998-11-04	10.00	10.00	9.56	10.00	8700
1998-11-05	9.75	10.63	8.50	9.00	189700
1998-11-06	9.00	9.25	7.75	8.75	121600
1998-11-09	8.38	9.00	8.38	9.00	28100
1998-11-10	8.63	9.00	8.63	8.88	3200
1998-11-11	9.00	9.00	8.75	8.81	25800
1998-11-12	8.75	8.88	8.75	8.88	2100
1998-11-13	8.63	9.13	7.88	9.00	74200
1998-11-16	9.00	9.00	8.44	8.75	52200
1998-11-17	9.50	9.50	8.75	9.31	256300
1998-11-18	9.00	10.00	9.00	10.00	44300
1998-11-19	10.13	10.13	9.00	9.13	39100
1998-11-20	9.00	9.44	9.00	9.00	7000
1998-11-23	9.00	9.50	8.75	9.00	41400
1998-11-24	8.75	9.13	8.63	9.13	14100
1998-11-25	9.00	9.13	8.50	8.63	6500
1998-11-27	8.50	9.00	8.50	9.00	900
1998-11-30	8.50	9.00	8.50	8.81	21000
1998-12-01	8.75	9.13	8.75	8.75	11200
1998-12-02	8.50	9.00	8.38	9.00	34200
1998-12-03	8.88	9.00	8.81	8.88	15400
1998-12-04	9.00	9.06	8.88	9.00	80200
1998-12-07	8.88	9.50	8.88	9.50	39400
1998-12-08	9.31	9.63	9.31	9.50	15300
1998-12-09	9.50	9.88	9.13	9.75	42500
1998-12-10	10.00	10.00	9.13	9.50	27300
1998-12-11	9.44	9.75	9.19	9.63	6900
1998-12-14	9.25	9.75	9.25	9.38	9800
1998-12-15	9.13	9.63	9.13	9.25	61500
1998-12-16	9.25	9.38	9.13	9.38	12700
1998-12-17	9.25	9.25	9.13	9.13	7000
1998-12-18	9.00	9.13	8.38	8.63	46400
1998-12-21	8.94	8.94	8.25	8.25	43900
1998-12-22	8.38	8.50	8.06	8.50	32500
1998-12-23	8.63	8.63	8.25	8.50	11000
1998-12-24	8.25	8.63	8.00	8.25	18400
1998-12-28	8.00	8.25	7.94	8.06	60400
1998-12-29	8.19	8.19	7.81	7.81	56300
1998-12-30	7.75	8.00	6.88	7.75	159600
1998-12-31	7.50	7.88	7.50	7.81	60000
1999-01-04	7.81	7.88	7.50	7.63	20600
1999-01-05	7.88	7.88	7.56	7.69	13800
1999-01-06	7.88	7.88	7.50	7.88	126200
1999-01-07	7.50	7.81	7.25	7.50	89500
1999-01-08	7.63	7.75	7.25	7.44	58000
1999-01-11	7.38	7.75	7.25	7.69	116800
1999-01-12	7.63	8.75	7.50	8.00	160900
1999-01-13	8.13	8.13	7.75	7.88	42600
1999-01-14	7.75	7.94	7.75	7.94	41000
1999-01-15	7.94	9.13	7.94	8.75	104800
1999-01-19	8.75	9.00	8.50	8.75	68800
1999-01-20	8.88	10.00	8.69	9.56	133700
1999-01-21	9.75	9.75	9.00	9.75	30700
1999-01-22	9.75	9.75	9.38	9.63	29000
1999-01-25	9.63	10.00	9.25	9.81	36300
1999-01-26	9.81	9.81	9.00	9.38	72300
1999-01-27	9.00	9.44	8.50	8.63	70100
1999-01-28	8.75	9.13	8.69	9.13	37400
1999-01-29	8.88	9.63	8.88	9.56	22100
1999-02-01	9.63	10.88	9.63	10.75	66100
1999-02-02	10.38	10.63	9.50	10.00	63000
1999-02-03	10.00	11.00	9.50	10.25	86700
1999-02-04	10.25	10.69	10.13	10.38	79800
1999-02-05	10.38	10.94	10.25	10.94	50100
1999-02-08	10.94	10.94	10.13	10.75	44900
1999-02-09	10.75	10.75	9.94	10.00	20200
1999-02-10	10.38	10.38	9.81	10.00	22600
1999-02-11	10.13	10.13	9.75	10.13	30400
1999-02-12	9.75	10.13	9.75	10.00	12200
1999-02-16	10.00	10.00	9.78	9.94	15100
1999-02-17	9.78	10.00	9.63	9.63	30900
1999-02-18	9.50	9.50	9.38	9.38	20700
1999-02-19	9.38	9.50	9.00	9.06	32000
1999-02-22	9.06	9.38	9.06	9.25	26500
1999-02-23	9.25	9.50	9.19	9.50	9600
1999-02-24	9.50	9.50	9.06	9.19	24900
1999-02-25	9.25	9.88	9.25	9.69	45100
1999-02-26	9.75	9.75	9.25	9.44	32600
1999-03-01	9.50	9.56	9.25	9.50	14500
1999-03-02	9.50	9.56	9.38	9.50	44200
1999-03-03	9.50	9.50	9.25	9.25	21400
1999-03-04	9.25	9.63	9.25	9.63	40300
1999-03-05	9.38	9.50	9.25	9.44	10200
1999-03-08	9.63	9.63	9.19	9.44	6700
1999-03-09	9.63	9.63	9.00	9.00	39600
1999-03-10	9.00	9.38	8.88	8.88	22900
1999-03-11	8.88	9.00	8.25	8.38	84600
1999-03-12	8.44	8.75	8.25	8.50	23200
1999-03-15	8.75	8.75	8.25	8.38	33900
1999-03-16	8.38	8.63	8.25	8.63	19900
1999-03-17	8.38	8.63	8.38	8.38	7700
1999-03-18	8.75	8.75	8.25	8.50	23300
1999-03-19	8.38	8.38	7.75	8.00	33500
1999-03-22	8.00	8.25	8.00	8.06	20500
1999-03-23	7.88	8.25	7.75	7.94	58600
1999-03-24	8.25	8.25	7.88	8.13	11300
1999-03-25	7.94	7.94	7.13	7.69	78600
1999-03-26	7.75	7.88	7.13	7.13	58500
1999-03-29	7.38	7.63	7.13	7.56	19300
1999-03-30	7.50	7.81	7.50	7.75	12200
1999-03-31	7.63	8.75	7.25	7.75	80200
1999-04-01	7.75	8.44	7.56	8.38	42500
1999-04-05	8.00	8.00	7.56	7.75	19500
1999-04-06	7.81	7.88	7.50	7.56	39000
1999-04-07	7.50	7.56	7.31	7.50	43700
1999-04-08	7.25	7.94	7.25	7.94	18500
1999-04-09	7.50	8.00	7.50	7.88	37500
1999-04-12	7.88	8.19	7.63	8.06	27600
1999-04-13	8.19	8.19	7.25	8.00	86700
1999-04-14	7.88	8.13	7.75	8.00	17700
1999-04-15	7.88	8.25	7.75	8.13	13400
1999-04-16	8.00	8.25	7.69	7.88	38400
1999-04-19	8.00	8.06	7.25	7.38	35700
1999-04-20	7.63	8.06	7.63	7.94	22700
1999-04-21	8.00	8.00	7.75	7.75	23700
1999-04-22	7.88	8.00	7.88	7.88	21000
1999-04-23	7.94	7.97	7.50	7.97	19900
1999-04-26	8.13	8.25	7.63	7.88	48800
1999-04-27	7.81	8.00	7.56	7.75	28000
1999-04-28	7.81	7.88	7.50	7.50	30100
1999-04-29	7.81	7.81	7.50	7.56	44600
1999-04-30	7.75	7.88	7.50	7.75	24700
1999-05-03	7.88	7.88	7.50	7.88	25800
1999-05-04	7.63	7.94	7.63	7.94	12500
1999-05-05	7.88	8.00	7.69	8.00	34700
1999-05-06	8.00	8.00	7.88	8.00	13600
1999-05-07	8.00	8.13	8.00	8.13	37900
1999-05-10	8.25	8.69	8.13	8.63	44400
1999-05-11	8.50	10.00	8.50	9.69	138100
1999-05-12	9.75	11.00	9.75	10.56	251800
1999-05-13	10.63	10.88	10.13	10.69	169900
1999-05-14	10.63	11.13	10.44	10.81	108200
1999-05-17	10.88	10.88	10.25	10.38	66500
1999-05-18	10.38	10.38	9.75	10.00	83800
1999-05-19	10.19	11.50	10.19	11.31	128600
1999-05-20	11.44	11.75	11.44	11.56	58100
1999-05-21	11.44	11.50	11.13	11.44	30700
1999-05-24	11.50	11.69	10.25	10.44	89200
1999-05-25	10.44	10.94	10.25	10.50	36400
1999-05-26	11.06	11.44	10.63	11.31	56600
1999-05-27	11.34	11.88	11.25	11.50	80000
1999-05-28	11.63	12.38	11.63	11.94	80900
1999-06-01	12.00	12.00	11.13	11.13	20800
1999-06-02	11.25	11.25	10.50	11.13	64000
1999-06-03	11.25	11.25	11.00	11.25	8100
1999-06-04	11.00	11.13	9.50	11.00	108300
1999-06-07	10.81	10.94	9.50	10.94	65100
1999-06-08	10.56	10.88	10.50	10.50	37000
1999-06-09	10.56	11.06	10.13	11.06	31200
1999-06-10	11.00	11.13	10.25	11.00	40100
1999-06-11	10.81	11.13	10.50	10.50	34200
1999-06-14	10.88	11.00	10.50	10.94	20400
1999-06-15	10.44	10.81	10.13	10.69	56100
1999-06-16	10.50	11.00	10.50	10.63	15800
1999-06-17	10.94	11.00	10.25	11.00	31400
1999-06-18	10.88	11.75	10.88	11.63	126900
1999-06-21	11.81	12.00	11.75	11.88	40500
1999-06-22	11.88	11.94	11.06	11.06	34800
1999-06-23	11.00	11.88	10.63	11.50	71400
1999-06-24	11.50	12.31	11.13	11.25	151800
1999-06-25	11.25	14.00	11.25	13.88	89800
1999-06-28	13.50	14.00	13.00	13.63	144900
1999-06-29	13.63	13.88	13.00	13.13	96800
1999-06-30	13.25	13.25	12.88	13.25	27200
1999-07-01	13.25	13.88	13.13	13.63	55700
1999-07-02	13.88	13.88	13.25	13.50	41900
1999-07-06	13.63	14.00	13.00	13.88	141000
1999-07-07	14.38	16.88	14.38	16.25	436900
1999-07-08	16.88	17.13	14.50	15.25	185900
1999-07-09	15.19	15.63	14.00	15.63	100600
1999-07-12	15.19	15.75	14.75	15.63	42900
1999-07-13	15.00	15.63	14.88	14.88	42700
1999-07-14	15.13	15.63	14.50	14.88	95300
1999-07-15	14.94	15.13	14.63	15.00	20800
1999-07-16	15.00	15.00	14.81	14.81	6200
1999-07-19	14.88	16.25	14.38	16.00	137400
1999-07-20	15.94	16.00	15.44	15.63	65800
1999-07-21	15.59	15.94	15.50	15.94	42800
1999-07-22	16.13	16.25	15.50	15.75	64500
1999-07-23	15.88	15.88	14.50	14.75	137300
1999-07-26	14.75	15.00	13.00	13.50	335200
1999-07-27	13.69	14.25	12.75	13.00	230300
1999-07-28	13.44	13.88	13.00	13.56	90500
1999-07-29	13.75	14.50	13.25	14.38	69900
1999-07-30	14.63	15.88	14.63	15.00	139200
1999-08-02	14.78	15.00	14.69	14.69	28000
1999-08-03	15.00	15.00	14.19	14.38	26000
1999-08-04	14.38	14.88	14.13	14.13	34600
1999-08-05	14.13	14.13	13.31	14.00	61600
1999-08-06	13.50	14.00	13.50	13.63	14000
1999-08-09	13.84	14.00	13.63	13.63	13200
1999-08-10	13.75	13.75	12.50	13.00	61600
1999-08-11	13.25	13.25	12.75	12.88	104900
1999-08-12	12.94	13.25	12.38	12.50	50700
1999-08-13	12.63	13.00	12.63	12.72	22200
1999-08-16	13.13	13.13	12.63	12.63	40500
1999-08-17	12.69	13.38	12.69	12.75	43500
1999-08-18	13.13	13.44	12.69	12.88	41500
1999-08-19	13.25	13.25	12.50	12.63	32200
1999-08-20	12.50	12.63	12.50	12.50	16100
1999-08-23	12.63	12.63	12.25	12.25	24300
1999-08-24	12.25	12.63	12.25	12.31	13600
1999-08-25	12.25	12.50	10.88	11.13	48100
1999-08-26	11.13	11.38	10.44	11.06	97100
1999-08-27	11.38	11.50	10.50	10.50	40400
1999-08-30	10.38	12.75	10.00	12.50	131000
1999-08-31	12.88	13.00	11.50	11.88	59400
1999-09-01	12.75	14.75	12.63	14.56	458000
1999-09-02	14.25	14.63	13.63	13.75	440800
1999-09-03	14.19	14.38	12.88	13.75	286400
1999-09-07	13.50	14.00	13.13	14.00	247000
1999-09-08	14.00	15.63	13.88	15.13	953200
1999-09-09	15.25	15.31	13.50	14.94	496800
1999-09-10	15.13	15.19	14.50	14.88	116700
1999-09-13	14.88	15.00	14.06	14.94	75000
1999-09-14	15.00	15.75	14.88	15.25	317900
1999-09-15	15.44	15.75	14.38	14.75	93700
1999-09-16	15.00	15.00	14.25	14.75	46200
1999-09-17	14.81	15.13	14.63	14.63	39800
1999-09-20	14.63	14.88	13.88	14.25	52900
1999-09-21	14.44	14.50	13.50	13.50	100500
1999-09-22	13.44	14.00	12.88	13.63	75600
1999-09-23	13.75	14.13	13.25	13.88	28100
1999-09-24	13.63	14.00	13.25	13.50	49900
1999-09-27	13.50	13.69	13.25	13.38	75000
1999-09-28	13.25	13.50	11.63	12.50	126600
1999-09-29	12.50	12.50	11.56	11.56	53600
1999-09-30	12.38	12.38	11.38	11.88	133900
1999-10-01	11.75	12.13	11.50	11.81	48900
1999-10-04	12.00	12.00	10.88	11.38	166900
1999-10-05	11.63	11.88	11.38	11.38	83900
1999-10-06	11.63	12.13	11.38	11.75	63300
1999-10-07	11.81	12.06	11.50	11.50	157200
1999-10-08	11.50	12.00	11.13	11.25	50000
1999-10-11	12.00	12.00	11.13	11.38	15600
1999-10-12	11.50	11.88	11.13	11.75	64700
1999-10-13	11.56	11.75	11.25	11.38	48400
1999-10-14	11.25	12.00	11.25	11.25	70700
1999-10-15	11.38	11.38	10.50	11.00	95700
1999-10-18	11.25	11.25	9.88	10.25	116100
1999-10-19	10.25	11.00	10.00	10.56	28700
1999-10-20	10.97	11.25	10.50	10.50	44400
1999-10-21	10.63	10.63	9.88	10.13	65200
1999-10-22	10.28	11.00	10.19	11.00	40700
1999-10-25	10.88	12.00	10.63	11.50	90800
1999-10-26	11.25	11.25	10.69	10.69	30500
1999-10-27	11.00	11.25	10.94	11.00	28800
1999-10-28	10.88	11.13	10.88	11.00	19000
1999-10-29	11.00	11.00	10.63	10.88	18000
1999-11-01	11.50	11.50	10.75	10.81	35400
1999-11-02	10.81	11.06	10.75	10.75	71200
1999-11-03	10.84	11.06	10.63	10.88	58000
1999-11-04	10.88	11.25	10.81	10.81	45700
1999-11-05	10.81	11.00	9.88	10.13	157400
1999-11-08	10.44	10.50	9.50	10.50	150800
1999-11-09	10.69	10.69	10.00	10.13	44400
1999-11-10	10.59	10.59	9.63	9.75	81700
1999-11-11	10.00	10.13	9.50	9.56	83600
1999-11-12	9.56	10.13	9.50	10.13	65900
1999-11-15	9.88	10.13	9.75	10.00	55200
1999-11-16	10.00	10.13	9.50	9.88	58400
1999-11-17	9.75	9.88	9.38	9.56	97200
1999-11-18	9.63	9.63	9.38	9.63	74100
1999-11-19	9.59	9.63	9.25	9.38	60000
1999-11-22	9.38	10.25	9.31	10.00	98100
1999-11-23	10.00	10.00	9.38	9.56	88600
1999-11-24	9.63	9.63	9.38	9.38	91200
1999-11-26	9.38	9.88	9.38	9.81	9800
1999-11-29	9.88	10.13	9.44	10.00	19500
1999-11-30	9.88	10.13	9.81	9.88	58100
1999-12-01	10.00	10.50	9.88	10.50	49300
1999-12-02	10.25	11.47	10.25	11.25	122200
1999-12-03	11.38	11.75	10.63	11.56	111800
1999-12-06	11.63	12.38	11.56	12.00	174800
1999-12-07	12.09	12.38	11.75	12.13	286600
1999-12-08	12.25	12.75	12.19	12.38	85700
1999-12-09	12.50	12.50	11.75	12.00	118900
1999-12-10	11.94	11.94	11.00	11.00	37400
1999-12-13	11.50	12.00	11.13	11.63	50700
1999-12-14	12.00	12.06	11.63	12.00	80900
1999-12-15	12.00	12.13	11.50	12.13	65000
1999-12-16	12.00	12.75	12.00	12.25	105800
1999-12-17	12.50	12.69	12.19	12.19	35200
1999-12-20	12.25	12.50	11.69	11.88	41000
1999-12-21	12.00	12.00	11.00	11.00	15700
1999-12-22	11.50	11.50	9.59	10.13	117700
1999-12-23	10.56	10.56	10.00	10.06	38900
1999-12-27	10.00	10.50	9.13	9.88	82300
1999-12-28	9.50	9.88	9.25	9.75	115000
1999-12-29	9.63	9.88	9.50	9.81	88700
1999-12-30	9.81	9.88	9.25	9.50	51400
1999-12-31	9.31	9.75	9.25	9.75	51200
2000-01-03	10.03	10.25	9.13	10.25	94800
2000-01-04	10.06	11.13	10.00	11.00	45500
2000-01-05	11.00	11.00	10.63	10.88	56500
2000-01-06	10.63	11.63	10.56	11.25	73300
2000-01-07	11.13	12.00	11.00	11.63	42400
2000-01-10	11.75	12.00	11.44	11.44	29500
2000-01-11	11.69	12.13	11.50	11.75	46900
2000-01-12	11.91	12.25	11.75	12.25	97000
2000-01-13	12.13	13.19	12.13	12.19	149500
2000-01-14	12.38	12.50	12.25	12.50	84200
2000-01-18	12.44	12.50	12.06	12.06	82000
2000-01-19	12.31	12.31	11.44	12.13	35700
2000-01-20	12.38	13.75	12.38	13.63	263100
2000-01-21	13.56	13.56	12.81	13.06	58100
2000-01-24	13.06	13.13	12.00	12.25	26100
2000-01-25	12.50	12.50	11.50	12.00	40900
2000-01-26	12.09	12.25	11.88	11.88	15600
2000-01-27	11.88	12.13	11.00	11.56	52400
2000-01-28	11.59	11.81	11.50	11.81	31400
2000-01-31	11.66	11.81	11.00	11.50	50000
2000-02-01	11.50	11.63	11.38	11.63	13700
2000-02-02	11.50	11.81	11.38	11.38	10600
2000-02-03	11.38	11.81	11.38	11.56	11400
2000-02-04	11.38	11.81	11.25	11.25	21800
2000-02-07	11.38	11.81	11.25	11.75	45000
2000-02-08	11.88	11.94	11.50	11.56	31200
2000-02-09	11.72	11.88	11.56	11.88	31200
2000-02-10	11.88	12.50	11.63	11.81	42800
2000-02-11	11.91	12.38	11.75	11.81	16800
2000-02-14	12.25	12.25	11.81	11.88	43100
2000-02-15	11.88	12.00	11.56	11.69	33200
2000-02-16	11.63	11.63	10.69	11.38	62100
2000-02-17	11.50	12.13	11.00	12.13	100300
2000-02-18	12.13	12.13	11.63	11.88	47000
2000-02-22	12.13	12.13	11.38	11.75	30700
2000-02-23	11.38	11.63	10.75	10.75	16900
2000-02-24	10.69	11.25	10.25	10.50	279400
2000-02-25	10.63	11.75	10.44	11.63	147600
2000-02-28	11.66	12.13	11.44	12.13	149600
2000-02-29	12.13	12.50	11.94	12.00	71100
2000-03-01	12.13	12.19	11.25	11.88	61500
2000-03-02	11.88	12.13	11.75	11.94	77100
2000-03-03	12.00	12.50	11.75	12.25	273300
2000-03-06	12.50	12.88	12.00	12.44	183200
2000-03-07	12.88	13.00	12.75	12.81	155600
2000-03-08	12.81	12.94	12.31	12.44	108300
2000-03-09	12.44	12.69	12.38	12.63	134700
2000-03-10	12.38	12.75	12.19	12.38	109200
2000-03-13	12.63	12.94	12.13	12.50	130800
2000-03-14	12.66	12.88	12.25	12.25	120900
2000-03-15	12.44	12.88	12.25	12.75	147300
2000-03-16	12.75	13.00	12.50	12.75	49400
2000-03-17	12.69	13.88	12.31	13.75	117500
2000-03-20	13.75	13.88	12.50	13.00	52100
2000-03-21	13.00	13.00	12.56	12.88	43900
2000-03-22	13.00	13.06	12.88	13.00	12900
2000-03-23	13.00	13.00	12.50	12.75	22400
2000-03-24	12.75	12.75	12.38	12.63	46200
2000-03-27	12.63	12.63	12.13	12.25	47600
2000-03-28	12.25	12.30	11.44	11.63	55300
2000-03-29	11.81	12.19	11.25	11.25	34900
2000-03-30	11.56	11.88	11.00	11.44	104500
2000-03-31	11.22	11.63	11.19	11.63	42700
2000-04-03	11.81	11.81	11.00	11.00	148100
2000-04-04	11.50	11.50	9.75	11.00	86000
2000-04-05	10.38	11.63	10.38	11.63	81700
2000-04-06	12.38	12.88	10.94	10.94	201800
2000-04-07	11.00	11.19	10.63	10.69	63400
2000-04-10	11.19	11.63	10.63	10.88	96700
2000-04-11	10.94	11.50	10.88	11.00	33900
2000-04-12	11.13	11.13	10.88	10.94	114000
2000-04-13	10.88	12.13	10.88	11.69	180300
2000-04-14	11.38	11.63	9.38	10.13	90900
2000-04-17	9.38	10.13	9.38	10.13	64500
2000-04-18	9.91	11.25	9.88	11.25	86000
2000-04-19	11.25	11.38	10.56	10.75	52000
2000-04-20	10.75	10.88	10.44	10.69	17600
2000-04-24	10.63	10.63	10.38	10.38	50500
2000-04-25	10.69	10.69	10.25	10.63	262900
2000-04-26	10.50	10.63	10.31	10.63	46800
2000-04-27	10.44	10.63	10.44	10.63	55100
2000-04-28	10.56	10.63	10.31	10.63	23500
2000-05-01	10.38	11.38	10.38	10.88	1100300
2000-05-02	10.88	11.13	10.88	10.88	4000
2000-05-03	10.75	11.88	10.38	11.44	82700
2000-05-04	11.56	13.50	11.25	11.75	488300
2000-05-05	11.38	11.75	10.69	11.06	103200
2000-05-08	11.06	11.13	10.75	11.00	40200
2000-05-09	10.94	11.06	10.19	10.19	92200
2000-05-10	10.50	10.75	10.00	10.56	46300
2000-05-11	10.50	11.00	10.25	10.63	27000
2000-05-12	11.00	11.25	10.63	11.00	45300
2000-05-15	11.13	11.13	10.88	10.88	40300
2000-05-16	10.88	11.50	10.25	11.38	60800
2000-05-17	10.75	11.75	10.75	11.63	56500
2000-05-18	11.63	11.88	11.63	11.88	35500
2000-05-19	11.69	13.94	11.38	13.64	236500
2000-05-22	13.25	13.38	11.75	13.00	100200
2000-05-23	12.75	13.13	10.88	12.00	125400
2000-05-24	12.00	12.50	11.75	11.94	101300
2000-05-25	12.00	12.63	12.00	12.38	64100
2000-05-26	12.63	13.00	12.38	13.00	141200
2000-05-30	12.75	14.00	12.63	13.19	176600
2000-05-31	13.13	14.25	13.13	13.63	323600
2000-06-01	13.88	13.88	13.38	13.38	110900
2000-06-02	13.19	13.69	13.13	13.50	621500
2000-06-05	13.44	13.63	13.25	13.25	159100
2000-06-06	13.38	13.50	12.50	13.00	110800
2000-06-07	12.88	13.50	12.75	13.38	439500
2000-06-08	13.50	13.56	13.31	13.56	91800
2000-06-09	13.50	13.88	13.38	13.50	80600
2000-06-12	13.56	14.00	13.38	13.81	82100
2000-06-13	13.50	13.63	13.25	13.63	61800
2000-06-14	13.63	13.75	13.25	13.75	97800
2000-06-15	13.75	13.81	13.44	13.56	110400
2000-06-16	13.81	13.81	13.63	13.63	80200
2000-06-19	13.50	13.69	12.81	13.50	60400
2000-06-20	13.50	13.69	13.25	13.44	67100
2000-06-21	13.56	13.56	13.44	13.50	36100
2000-06-22	13.25	14.50	12.94	13.13	172200
2000-06-23	12.38	12.50	11.00	12.50	183800
2000-06-26	12.25	12.63	10.88	11.38	116600
2000-06-27	11.50	11.75	10.13	11.13	253300
2000-06-28	11.13	11.81	11.13	11.50	45000
2000-06-29	11.25	12.38	11.00	11.25	218900
2000-06-30	11.13	11.75	11.00	11.19	237700
2000-07-03	11.19	11.25	11.00	11.13	31200
2000-07-05	11.13	11.38	10.94	11.00	103700
2000-07-06	11.28	12.50	10.94	12.50	273100
2000-07-07	12.50	12.63	11.44	11.63	218600
2000-07-10	11.50	12.00	11.50	12.00	102100
2000-07-11	12.00	13.94	12.00	13.44	338600
2000-07-12	13.75	13.88	13.38	13.63	170000
2000-07-13	13.38	14.25	13.31	14.13	424000
2000-07-14	13.88	14.06	13.75	14.00	256100
2000-07-17	13.94	14.00	12.25	13.88	115500
2000-07-18	13.63	14.25	13.44	14.13	95200
2000-07-19	14.25	14.38	13.75	14.31	54100
2000-07-20	14.06	14.38	13.88	14.31	110000
2000-07-21	14.00	14.50	13.50	14.25	131500
2000-07-24	14.06	14.31	13.75	13.88	78900
2000-07-25	14.00	14.00	13.63	14.00	72900
2000-07-26	13.81	14.06	13.69	14.00	116900
2000-07-27	14.00	14.25	13.94	14.00	53800
2000-07-28	14.00	14.00	13.75	13.94	47800
2000-07-31	13.88	14.06	13.75	14.06	95100
2000-08-01	13.94	14.56	13.94	14.06	174400
2000-08-02	14.00	15.00	13.75	14.75	168800
2000-08-03	14.75	15.00	14.00	14.13	114200
2000-08-04	14.75	14.75	14.11	14.11	79600
2000-08-07	14.25	14.38	14.00	14.00	71400
2000-08-08	14.13	14.19	13.50	13.75	128700
2000-08-09	13.88	14.00	13.75	13.94	9300
2000-08-10	13.63	14.00	13.25	13.25	34100
2000-08-11	13.50	14.00	13.38	13.56	32200
2000-08-14	13.75	13.88	13.38	13.44	40500
2000-08-15	13.44	13.63	13.38	13.38	219300
2000-08-16	13.38	13.63	13.38	13.56	200400
2000-08-17	13.50	13.56	13.38	13.56	59600
2000-08-18	13.38	13.63	13.38	13.38	120900
2000-08-21	13.44	13.63	13.38	13.44	36500
2000-08-22	13.44	13.75	13.44	13.44	58500
2000-08-23	13.50	13.63	13.38	13.56	397500
2000-08-24	13.69	15.00	13.69	14.81	524500
2000-08-25	14.81	14.88	14.44	14.50	78200
2000-08-28	14.44	14.88	14.44	14.50	84900
2000-08-29	14.50	15.00	14.38	15.00	229500
2000-08-30	14.94	15.63	14.75	15.13	172500
2000-08-31	15.25	16.75	15.00	16.69	502600
2000-09-01	16.75	17.75	16.56	16.81	531300
2000-09-05	17.00	17.31	16.13	16.63	57500
2000-09-06	16.63	16.81	16.38	16.75	105200
2000-09-07	16.69	16.75	16.13	16.69	81600
2000-09-08	16.13	16.31	15.88	16.00	98300
2000-09-11	15.94	16.25	15.63	16.25	99600
2000-09-12	16.06	17.38	16.06	17.00	180900
2000-09-13	17.00	17.00	16.00	16.31	13600
2000-09-14	16.72	17.00	16.00	16.00	44200
2000-09-15	16.00	16.13	15.63	15.88	119000
2000-09-18	15.75	15.75	15.13	15.56	42400
2000-09-19	15.25	16.88	15.25	16.38	51600
2000-09-20	16.50	16.63	15.88	16.38	46200
2000-09-21	16.25	16.50	16.13	16.13	28800
2000-09-22	16.13	16.94	15.88	16.94	50000
2000-09-25	16.75	17.00	16.44	16.81	62300
2000-09-26	16.69	16.69	16.06	16.06	18800
2000-09-27	16.06	16.19	15.88	16.19	22500
2000-09-28	16.31	16.81	15.88	16.38	35700
2000-09-29	16.69	17.31	16.56	17.31	183600
2000-10-02	17.50	18.88	17.25	18.00	294000
2000-10-03	17.84	18.25	17.19	17.25	168400
2000-10-04	17.02	17.50	16.81	17.44	134500
2000-10-05	17.38	17.50	17.00	17.25	50600
2000-10-06	17.00	17.00	16.00	16.25	60400
2000-10-09	16.00	16.25	15.00	15.56	45100
2000-10-10	15.73	16.00	15.63	15.75	171400
2000-10-11	15.75	15.75	15.19	15.44	52900
2000-10-12	15.19	15.31	14.25	14.38	66200
2000-10-13	14.20	15.38	14.19	15.13	117400
2000-10-16	15.00	15.38	14.81	15.31	142800
2000-10-17	14.88	15.63	14.63	15.63	178800
2000-10-18	15.31	15.75	15.25	15.75	61500
2000-10-19	16.23	17.13	15.88	17.00	248600
2000-10-20	17.38	17.38	16.88	17.00	288100
2000-10-23	17.00	17.06	16.75	17.00	146300
2000-10-24	16.88	17.00	16.88	16.88	48900
2000-10-25	16.88	16.88	15.75	15.75	120000
2000-10-26	15.63	16.00	15.63	15.75	73100
2000-10-27	15.94	16.25	15.88	16.00	64100
2000-10-30	16.00	16.00	15.63	15.75	61600
2000-10-31	15.88	16.00	15.63	15.75	109500
2000-11-01	15.69	15.88	15.56	15.75	200000
2000-11-02	15.88	16.75	15.63	16.50	79600
2000-11-03	16.48	16.48	15.50	15.75	99500
2000-11-06	15.94	16.00	15.63	15.75	131700
2000-11-07	16.00	16.25	15.69	16.06	33000
2000-11-08	16.13	17.25	15.63	15.75	273300
2000-11-09	16.13	16.19	14.56	14.81	115800
2000-11-10	14.75	15.31	14.69	14.89	59400
2000-11-13	15.00	15.00	13.75	14.50	82100
2000-11-14	14.50	14.94	14.50	14.75	37800
2000-11-15	15.00	15.25	14.88	15.00	29100
2000-11-16	15.00	15.13	14.50	14.75	14400
2000-11-17	14.88	14.88	13.75	14.00	109100
2000-11-20	13.88	14.25	13.63	14.13	62000
2000-11-21	14.13	14.13	13.63	14.00	66900
2000-11-22	14.00	14.00	13.50	14.00	72400
2000-11-24	13.81	14.13	13.50	14.13	11000
2000-11-27	14.00	14.00	13.75	14.00	18400
2000-11-28	14.13	14.50	13.88	14.50	4800
2000-11-29	14.19	14.94	14.19	14.75	20300
2000-11-30	14.44	14.44	13.50	13.88	85500
2000-12-01	13.75	14.69	13.75	14.00	32300
2000-12-04	13.88	15.50	13.88	15.25	145700
2000-12-05	14.88	15.20	14.50	15.06	30100
2000-12-06	15.02	15.06	14.42	14.44	7900
2000-12-07	14.44	14.88	14.38	14.88	800
2000-12-08	14.78	15.06	14.25	15.06	54800
2000-12-11	14.88	15.13	14.44	15.13	16500
2000-12-12	15.19	15.50	14.75	15.19	33000
2000-12-13	15.19	15.20	15.00	15.00	39900
2000-12-14	14.94	15.25	14.88	15.25	127800
2000-12-15	15.13	15.19	14.88	15.13	60300
2000-12-18	14.88	15.13	12.50	13.25	218900
2000-12-19	12.81	12.94	11.13	11.25	490700
2000-12-20	11.00	12.00	10.75	11.13	154700
2000-12-21	10.56	12.88	10.50	12.75	89300
2000-12-22	12.75	13.25	12.25	12.25	109100
2000-12-26	12.19	12.75	11.75	12.00	59700
2000-12-27	12.06	12.50	11.88	12.50	233900
2000-12-28	12.50	12.88	12.25	12.50	151000
2000-12-29	12.75	12.88	12.38	12.56	55000
2001-01-02	12.64	13.38	11.94	12.88	104000
2001-01-03	12.50	12.69	11.50	12.13	172900
2001-01-04	12.14	13.06	11.88	12.88	152300
2001-01-05	13.13	13.88	12.50	12.50	126000
2001-01-08	12.52	12.88	11.13	11.25	81900
2001-01-09	11.38	11.63	11.38	11.44	84400
2001-01-10	11.44	11.56	11.13	11.25	141600
2001-01-11	11.13	13.31	11.13	12.69	42000
2001-01-12	12.75	13.06	12.13	12.19	122400
2001-01-16	12.38	12.38	11.63	11.63	28100
2001-01-17	11.75	12.25	11.75	12.00	41500
2001-01-18	12.06	12.06	10.19	10.25	240000
2001-01-19	10.38	10.56	9.81	10.00	120600
2001-01-22	10.05	10.06	9.75	10.00	209300
2001-01-23	10.56	10.56	10.00	10.13	175200
2001-01-24	10.13	10.13	9.75	9.88	156400
2001-01-25	9.77	9.88	9.50	9.69	349700
2001-01-26	9.77	10.25	9.75	10.06	106900
2001-01-29	10.23	10.88	10.13	10.88	100900
2001-01-30	10.88	10.88	9.63	9.88	110400
2001-01-31	10.00	10.38	9.81	9.81	69100
2001-02-01	9.88	10.00	9.50	9.88	68000
2001-02-02	10.00	10.44	9.75	9.81	40500
2001-02-05	10.06	10.06	9.75	9.88	15200
2001-02-06	10.00	10.25	9.75	10.25	435400
2001-02-07	10.13	11.38	10.06	10.50	77000
2001-02-08	10.63	10.94	10.00	10.25	121400
2001-02-09	10.48	10.48	9.81	9.88	60500
2001-02-12	9.81	10.06	9.75	10.00	28600
2001-02-13	10.06	10.50	9.88	10.13	67400
2001-02-14	10.00	10.00	9.50	9.75	16700
2001-02-15	9.77	10.19	9.77	10.19	19500
2001-02-16	10.19	10.19	9.88	9.88	24900
2001-02-20	10.00	10.00	9.88	9.97	20200
2001-02-21	9.81	9.84	9.44	9.50	81200
2001-02-22	9.50	9.75	9.38	9.63	49900
2001-02-23	9.50	9.63	8.38	9.50	117400
2001-02-26	9.50	9.50	9.13	9.23	6400
2001-02-27	9.25	9.25	8.50	8.63	219900
2001-02-28	9.50	9.56	8.63	9.00	71300
2001-03-01	8.75	8.81	8.31	8.50	77100
2001-03-02	8.38	8.63	8.13	8.38	62500
2001-03-05	8.38	8.39	8.00	8.00	36500
2001-03-06	8.06	8.19	7.66	8.09	48800
2001-03-07	8.00	8.34	8.00	8.25	135700
2001-03-08	8.48	9.38	8.25	9.38	23800
2001-03-09	9.00	9.38	8.75	9.00	83100
2001-03-12	9.00	9.25	8.75	8.75	111700
2001-03-13	8.75	8.81	7.88	8.22	39600
2001-03-14	7.75	8.00	7.06	7.28	55500
2001-03-15	7.38	7.38	6.00	6.47	373100
2001-03-16	6.48	6.59	6.00	6.25	167000
2001-03-19	6.25	6.44	6.16	6.34	68800
2001-03-20	6.44	6.44	6.13	6.38	89100
2001-03-21	4.63	4.75	3.56	4.25	3573300
2001-03-22	4.53	4.69	4.00	4.22	159500
2001-03-23	4.50	4.50	4.00	4.50	63500
2001-03-26	4.56	4.56	4.09	4.22	82000
2001-03-27	4.16	4.22	3.81	3.88	76500
2001-03-28	4.06	4.13	4.00	4.00	52600
2001-03-29	4.13	4.13	3.81	4.00	65000
2001-03-30	4.13	4.50	3.94	4.28	112800
2001-04-02	4.41	4.41	3.75	3.81	61400
2001-04-03	3.72	3.97	3.69	3.88	56800
2001-04-04	3.88	3.97	3.50	3.53	110500
2001-04-05	4.56	4.56	3.75	4.00	85900
2001-04-06	4.06	4.13	3.50	4.06	25900
2001-04-09	3.99	4.00	3.70	3.78	56200
2001-04-10	3.89	3.91	3.75	3.91	23800
2001-04-11	3.90	3.90	3.83	3.86	9800
2001-04-12	3.84	3.88	3.44	3.50	120500
2001-04-16	3.50	3.60	3.12	3.20	133000
2001-04-17	3.20	3.35	3.07	3.15	175700
2001-04-18	3.16	3.40	2.00	2.08	1210100
2001-04-19	2.59	3.24	2.38	3.00	1048900
2001-04-20	3.03	3.10	3.00	3.06	992500
2001-04-23	3.05	4.40	3.04	3.70	278500
2001-04-24	3.76	3.76	3.50	3.55	126900
2001-04-25	3.60	3.77	3.44	3.65	88900
2001-04-26	3.60	3.88	3.60	3.85	147500
2001-04-27	3.89	4.01	3.75	3.99	81700
2001-04-30	4.06	4.25	4.01	4.15	99900
2001-05-01	4.23	4.30	4.15	4.29	59100
2001-05-02	4.28	4.50	4.20	4.40	42800
2001-05-03	4.40	5.12	4.40	4.60	171800
2001-05-04	4.60	4.69	4.45	4.49	87200
2001-05-07	4.50	4.50	4.30	4.35	19100
2001-05-08	4.35	4.61	4.30	4.44	41600
2001-05-09	4.64	4.65	4.48	4.50	56900
2001-05-10	4.65	4.83	4.46	4.57	92100
2001-05-11	4.60	4.60	4.48	4.54	19100
2001-05-14	4.50	4.58	4.09	4.15	114900
2001-05-15	4.16	4.17	4.10	4.11	56200
2001-05-16	4.11	4.12	4.00	4.03	175800
2001-05-17	4.04	4.06	4.02	4.06	547300
2001-05-18	4.03	4.15	3.95	4.02	115500
2001-05-21	4.02	4.07	3.90	3.93	104800
2001-05-22	3.99	4.00	3.75	3.75	96200
2001-05-23	3.72	3.86	3.48	3.52	136900
2001-05-24	3.52	3.83	3.48	3.60	77600
2001-05-25	3.55	3.59	3.45	3.49	104400
2001-05-29	3.50	3.51	3.47	3.47	22600
2001-05-30	3.40	3.44	3.25	3.26	57800
2001-05-31	3.26	3.46	3.26	3.40	42800
2001-06-01	3.46	3.47	3.39	3.47	46600
2001-06-04	3.39	3.60	3.39	3.58	71200
2001-06-05	3.60	4.15	3.60	4.10	61600
2001-06-06	4.15	4.59	4.15	4.56	91000
2001-06-07	4.55	4.94	4.50	4.94	513600
2001-06-08	4.94	5.02	4.86	4.93	272300
2001-06-11	4.97	5.50	4.90	5.45	197400
2001-06-12	5.43	5.44	4.90	5.18	202000
2001-06-13	5.00	5.00	4.74	4.86	195400
2001-06-14	4.86	4.90	4.54	4.61	141600
2001-06-15	4.59	4.63	4.30	4.45	72900
2001-06-18	4.45	4.45	3.88	4.03	70900
2001-06-19	4.03	4.03	3.75	3.80	57300
2001-06-20	3.88	4.03	3.65	3.94	29800
2001-06-21	4.02	4.03	3.85	4.01	22600
2001-06-22	4.00	4.03	3.85	3.88	28400
2001-06-25	3.86	3.96	3.80	3.80	24000
2001-06-26	3.86	3.90	3.75	3.85	34900
2001-06-27	3.81	4.05	3.80	4.02	106100
2001-06-28	4.03	4.54	4.03	4.54	30100
2001-06-29	4.31	5.00	4.14	4.83	73200
2001-07-02	4.73	4.83	4.40	4.71	82400
2001-07-03	4.78	4.78	4.58	4.73	17100
2001-07-05	4.59	4.73	4.42	4.56	21200
2001-07-06	4.58	4.60	4.34	4.39	11500
2001-07-09	4.40	4.60	4.40	4.50	46200
2001-07-10	4.50	4.50	3.80	3.81	38800
2001-07-11	3.95	4.05	3.75	4.05	21800
2001-07-12	3.86	4.55	3.85	4.31	24300
2001-07-13	4.50	4.59	4.39	4.55	158400
2001-07-16	4.74	5.25	4.43	4.50	281300
2001-07-17	4.41	4.55	4.20	4.25	203400
2001-07-18	4.21	4.24	4.12	4.12	69800
2001-07-19	4.15	4.25	4.00	4.12	178800
2001-07-20	4.06	4.20	4.00	4.20	14500
2001-07-23	4.10	4.10	3.85	4.00	20700
2001-07-24	3.90	3.99	3.85	3.85	7100
2001-07-25	3.98	3.99	3.82	3.90	3300
2001-07-26	3.90	3.95	3.85	3.95	5300
2001-07-27	3.99	4.12	3.95	4.12	10200
2001-07-30	4.12	4.15	3.89	4.00	58000
2001-07-31	4.02	4.02	3.80	3.90	64300
2001-08-01	3.90	4.02	3.89	3.97	87400
2001-08-02	3.99	4.00	3.86	3.90	16000
2001-08-03	3.90	3.90	3.85	3.88	8100
2001-08-06	3.90	3.98	3.89	3.93	7800
2001-08-07	3.93	3.95	3.71	3.71	26500
2001-08-08	3.85	3.85	3.26	3.33	59500
2001-08-09	3.26	3.50	3.25	3.35	4800
2001-08-10	3.35	3.51	3.35	3.40	8200
2001-08-13	3.37	3.74	3.37	3.69	12200
2001-08-14	3.54	3.74	3.45	3.54	25200
2001-08-15	3.54	3.54	3.31	3.36	9400
2001-08-16	3.36	3.37	3.03	3.24	17700
2001-08-17	3.25	3.41	3.20	3.37	105900
2001-08-20	3.40	3.56	3.40	3.52	12300
2001-08-21	3.46	3.60	3.36	3.46	44700
2001-08-22	3.45	3.50	3.44	3.45	17400
2001-08-23	3.45	3.50	3.40	3.45	48500
2001-08-24	3.40	3.50	3.25	3.46	58100
2001-08-27	3.43	3.44	3.38	3.38	16700
2001-08-28	3.37	3.43	3.32	3.33	19000
2001-08-29	3.33	3.41	3.32	3.37	9700
2001-08-30	3.37	3.39	3.12	3.17	124800
2001-08-31	3.20	3.33	3.20	3.32	12600
2001-09-04	3.32	3.32	3.10	3.25	31900
2001-09-05	3.15	3.28	3.15	3.21	10500
2001-09-06	3.30	3.30	2.70	2.75	372300
2001-09-07	2.90	3.00	2.81	2.87	68900
2001-09-10	2.75	2.90	2.70	2.72	76900
2001-09-17	2.70	2.71	2.36	2.40	36500
2001-09-18	2.36	2.37	1.86	2.00	175600
2001-09-19	1.90	2.00	1.66	1.69	102700
2001-09-20	1.55	2.09	1.55	2.00	40700
2001-09-21	1.81	2.09	1.81	2.00	29700
2001-09-24	2.00	2.69	2.00	2.46	87700
2001-09-25	2.51	2.51	2.06	2.34	23700
2001-09-26	2.25	2.25	2.05	2.06	43300
2001-09-27	2.10	2.10	1.56	1.90	169200
2001-09-28	1.80	2.10	1.70	2.10	114400
2001-10-01	1.85	2.04	1.75	1.90	14300
2001-10-02	1.77	1.94	1.70	1.91	872800
2001-10-03	1.90	2.09	1.86	2.03	24900
2001-10-04	2.00	2.27	2.00	2.12	38000
2001-10-05	2.20	2.20	2.06	2.06	6200
2001-10-08	2.05	2.07	1.99	1.99	3800
2001-10-09	2.06	2.06	2.01	2.05	9700
2001-10-10	2.44	2.44	2.10	2.10	102200
2001-10-11	2.20	2.35	2.13	2.15	29600
2001-10-12	2.05	2.36	2.05	2.30	51800
2001-10-15	2.35	2.60	2.31	2.40	112900
2001-10-16	2.49	2.49	2.28	2.30	19200
2001-10-17	2.35	2.67	2.35	2.52	99700
2001-10-18	2.51	2.65	2.51	2.64	9800
2001-10-19	2.61	2.95	2.61	2.86	26400
2001-10-22	2.85	3.15	2.85	3.10	34800
2001-10-23	3.23	3.75	3.23	3.50	52600
2001-10-24	3.56	3.57	3.00	3.01	27100
2001-10-25	3.01	3.01	2.62	2.66	13400
2001-10-26	2.76	3.10	2.69	3.00	780900
2001-10-29	2.96	3.14	2.96	3.05	9400
2001-10-30	2.98	2.98	2.80	2.85	8100
2001-10-31	2.85	3.05	2.85	3.03	38000
2001-11-01	2.97	3.05	2.90	3.01	16200
2001-11-02	3.00	3.03	3.00	3.00	3500
2001-11-05	3.04	3.06	2.95	3.02	31600
2001-11-06	3.00	3.18	3.00	3.09	14000
2001-11-07	3.10	3.28	3.10	3.20	19600
2001-11-08	3.15	3.30	3.14	3.14	51800
2001-11-09	3.13	3.18	3.13	3.18	2300
2001-11-12	3.13	3.62	3.13	3.55	36900
2001-11-13	3.64	3.98	3.22	3.43	84700
2001-11-14	3.52	3.52	3.22	3.22	32300
2001-11-15	3.20	3.33	3.20	3.28	26400
2001-11-16	3.23	3.42	3.23	3.40	16400
2001-11-19	3.23	3.40	3.23	3.39	6800
2001-11-20	3.35	3.42	3.25	3.40	25500
2001-11-21	3.30	3.40	3.25	3.40	31400
2001-11-23	3.39	3.47	3.30	3.47	5800
2001-11-26	3.64	4.00	3.60	4.00	78900
2001-11-27	4.00	4.25	3.90	4.05	62300
2001-11-28	4.06	4.06	3.90	3.99	24600
2001-11-29	3.91	4.10	3.91	4.09	25700
2001-11-30	3.98	4.25	3.87	4.25	53100
2001-12-03	3.98	4.04	3.90	3.97	26100
2001-12-04	3.99	4.00	3.96	3.99	8700
2001-12-05	4.00	4.02	3.79	3.79	38800
2001-12-06	3.95	4.03	3.80	3.89	5300
2001-12-07	3.88	3.91	3.82	3.85	15000
2001-12-10	3.82	3.90	3.80	3.85	14200
2001-12-11	3.75	3.90	3.50	3.51	36900
2001-12-12	3.52	3.62	3.28	3.29	24800
2001-12-13	3.29	3.32	3.25	3.32	31700
2001-12-14	3.25	3.37	3.25	3.32	54900
2001-12-17	3.30	3.35	3.25	3.29	26000
2001-12-18	3.39	3.40	3.10	3.14	35400
2001-12-19	3.10	3.50	3.05	3.10	126100
2001-12-20	3.10	3.19	3.00	3.06	68900
2001-12-21	3.09	3.25	3.04	3.06	209200
2001-12-24	3.09	3.10	2.99	3.05	116100
2001-12-26	3.00	3.10	3.00	3.10	63500
2001-12-27	3.12	3.22	3.05	3.15	159100
2001-12-28	3.11	3.78	3.08	3.78	199600
2001-12-31	3.51	3.90	3.50	3.85	99700
2002-01-02	3.55	3.96	3.55	3.81	55500
2002-01-03	3.82	3.82	3.66	3.82	141000
2002-01-04	3.66	3.85	3.66	3.75	58100
2002-01-07	3.67	3.74	3.50	3.68	39900
2002-01-08	3.72	3.80	3.65	3.75	50800
2002-01-09	3.79	3.93	3.75	3.85	120700
2002-01-10	3.95	4.09	3.67	3.90	288300
2002-01-11	3.86	4.00	3.85	3.90	209800
2002-01-14	4.04	4.74	3.90	4.65	346400
2002-01-15	4.74	4.90	4.49	4.64	109800
2002-01-16	4.65	4.65	4.31	4.50	99000
2002-01-17	4.45	4.63	4.45	4.59	30700
2002-01-18	4.50	4.55	4.45	4.50	124200
2002-01-22	4.40	4.64	4.16	4.53	67200
2002-01-23	4.56	5.28	4.56	5.01	280600
2002-01-24	5.01	5.01	4.80	4.80	10200
2002-01-25	4.79	4.82	4.55	4.55	14100
2002-01-28	4.70	4.70	4.45	4.48	57600
2002-01-29	4.55	4.55	4.35	4.44	109300
2002-01-30	4.42	4.47	4.16	4.35	79700
2002-01-31	4.40	4.60	4.40	4.60	78200
2002-02-01	4.60	4.62	4.15	4.50	162500
2002-02-04	4.65	4.65	4.37	4.37	39500
2002-02-05	4.35	4.49	4.33	4.40	43700
2002-02-06	4.30	4.60	4.30	4.59	11900
2002-02-07	4.47	4.75	4.40	4.65	62700
2002-02-08	4.70	4.75	4.60	4.67	43000
2002-02-11	4.65	4.97	4.60	4.97	68300
2002-02-12	4.75	4.99	4.75	4.95	37800
2002-02-13	4.85	4.94	4.85	4.90	23500
2002-02-14	4.86	5.44	4.85	4.95	82000
2002-02-15	5.00	5.00	4.74	4.75	62900
2002-02-19	4.80	5.00	4.80	4.98	64600
2002-02-20	4.90	5.09	4.80	4.80	151600
2002-02-21	4.80	4.86	4.80	4.83	4300
2002-02-22	4.78	4.94	4.60	4.75	35900
2002-02-25	4.75	4.84	4.70	4.70	16500
2002-02-26	4.85	4.85	4.65	4.80	13700
2002-02-27	4.65	4.85	4.64	4.73	32200
2002-02-28	4.71	4.80	4.60	4.80	155100
2002-03-01	4.65	4.70	4.65	4.65	5500
2002-03-04	4.60	4.78	4.60	4.60	6600
2002-03-05	4.56	4.60	4.55	4.60	7200
2002-03-06	4.57	4.70	4.55	4.64	21000
2002-03-07	4.65	4.65	4.23	4.50	44500
2002-03-08	4.41	4.62	4.40	4.50	119200
2002-03-11	4.42	4.60	4.42	4.60	11900
2002-03-12	4.49	4.70	4.40	4.70	20700
2002-03-13	4.56	4.56	4.38	4.38	5000
2002-03-14	4.55	4.77	4.33	4.38	22900
2002-03-15	4.40	4.40	4.33	4.33	16500
2002-03-18	4.34	4.70	4.30	4.70	17700
2002-03-19	4.50	4.62	4.40	4.41	13000
2002-03-20	4.36	4.60	4.33	4.60	8500
2002-03-21	4.60	4.60	4.40	4.60	6900
2002-03-22	4.59	4.64	4.42	4.54	13800
2002-03-25	4.64	4.77	4.54	4.75	16600
2002-03-26	4.73	4.73	4.50	4.65	11900
2002-03-27	4.50	4.70	4.37	4.56	62300
2002-03-28	4.65	4.75	4.47	4.47	35700
2002-04-01	4.40	4.60	4.20	4.43	33200
2002-04-02	4.25	4.50	4.25	4.46	19800
2002-04-03	4.40	4.55	4.40	4.45	41000
2002-04-04	4.54	4.61	4.50	4.55	12400
2002-04-05	4.41	4.41	4.30	4.30	13200
2002-04-08	4.31	4.50	4.30	4.40	10100
2002-04-09	4.40	4.40	4.31	4.32	5200
2002-04-10	4.45	4.59	4.42	4.53	17100
2002-04-11	4.47	4.62	4.47	4.60	9300
2002-04-12	4.50	4.69	4.45	4.65	45300
2002-04-15	4.64	4.70	4.51	4.65	23500
2002-04-16	4.65	4.77	4.62	4.75	149400
2002-04-17	4.69	4.75	4.69	4.72	8300
2002-04-18	4.75	4.98	4.71	4.88	24600
2002-04-19	4.72	5.14	4.72	5.03	34500
2002-04-22	5.10	5.20	4.85	4.85	51800
2002-04-23	4.85	4.93	4.67	4.71	60000
2002-04-24	4.75	4.99	4.65	4.71	17000
2002-04-25	4.75	4.75	4.70	4.70	5400
2002-04-26	4.70	4.89	4.68	4.85	600
2002-04-29	4.80	4.99	4.67	4.99	23000
2002-04-30	5.02	5.20	4.90	4.91	85900
2002-05-01	4.95	5.00	4.90	5.00	4900
2002-05-02	5.25	5.59	5.05	5.45	145600
2002-05-03	5.58	6.02	5.39	5.75	141200
2002-05-06	5.76	5.85	5.62	5.62	18600
2002-05-07	5.44	5.80	5.40	5.55	36900
2002-05-08	5.55	5.70	5.55	5.55	14600
2002-05-09	5.55	5.60	5.20	5.20	7400
2002-05-10	5.20	5.25	5.20	5.25	10800
2002-05-13	5.50	5.60	5.26	5.45	6000
2002-05-14	5.43	5.60	5.37	5.48	8200
2002-05-15	5.48	5.69	5.35	5.36	20800
2002-05-16	5.40	5.50	5.35	5.40	12000
2002-05-17	5.35	5.36	5.00	5.23	26300
2002-05-20	5.10	5.10	4.48	4.90	121900
2002-05-21	4.75	4.95	4.70	4.80	23700
2002-05-22	4.79	4.84	4.31	4.69	72100
2002-05-23	4.40	4.65	4.40	4.55	29900
2002-05-24	4.45	4.69	4.26	4.69	34500
2002-05-28	4.65	4.67	4.45	4.50	6700
2002-05-29	4.45	4.69	4.45	4.69	25600
2002-05-30	4.69	5.19	4.68	5.19	30800
2002-05-31	5.18	5.20	4.76	5.06	19200
2002-06-03	5.10	5.10	4.68	4.68	28200
2002-06-04	4.75	4.80	4.68	4.72	2100
2002-06-05	4.73	4.90	4.72	4.76	37200
2002-06-06	4.93	4.93	4.35	4.55	80800
2002-06-07	4.56	4.60	4.55	4.55	6200
2002-06-10	4.51	4.69	4.40	4.63	80800
2002-06-11	4.58	4.58	4.40	4.50	4700
2002-06-12	4.46	4.50	4.40	4.40	21000
2002-06-13	4.35	4.35	3.95	4.19	19900
2002-06-14	4.01	4.20	3.80	3.80	40400
2002-06-17	3.80	4.27	3.75	4.27	287100
2002-06-18	4.28	4.38	4.12	4.21	50000
2002-06-19	4.20	4.21	3.95	3.95	17000
2002-06-20	4.02	4.15	3.90	4.03	48100
2002-06-21	3.82	4.15	3.82	4.00	33200
2002-06-24	3.90	4.23	3.90	4.23	8700
2002-06-25	4.04	4.04	4.00	4.00	7600
2002-06-26	3.82	3.98	3.82	3.98	4900
2002-06-27	3.91	4.14	3.91	4.09	26700
2002-06-28	3.91	4.34	3.91	4.12	43200
2002-07-01	4.11	4.20	3.61	3.75	71300
2002-07-02	3.65	3.65	2.86	3.08	101300
2002-07-03	3.00	3.35	3.00	3.30	57700
2002-07-05	3.06	3.29	2.95	3.25	11200
2002-07-08	3.15	3.15	2.95	3.05	32800
2002-07-09	3.06	3.20	2.78	2.78	597200
2002-07-10	2.78	3.10	2.78	2.95	76700
2002-07-11	2.96	3.22	2.96	3.22	17400
2002-07-12	3.13	3.30	3.13	3.30	2700
2002-07-15	3.15	3.45	3.15	3.45	12600
2002-07-16	3.31	3.73	3.31	3.58	8700
2002-07-17	3.70	4.00	3.51	3.70	22700
2002-07-18	3.70	3.97	3.69	3.88	21000
2002-07-19	3.80	3.80	3.59	3.70	20800
2002-07-22	3.61	3.63	3.61	3.61	4000
2002-07-23	3.49	3.49	3.16	3.16	24000
2002-07-24	3.25	3.26	2.99	3.05	66100
2002-07-25	3.02	3.19	2.99	3.00	29000
2002-07-26	3.10	3.10	2.55	2.60	34500
2002-07-29	2.83	3.00	2.63	2.63	54000
2002-07-30	2.68	2.73	2.35	2.35	25000
2002-07-31	2.35	2.65	2.35	2.45	39700
2002-08-01	2.45	2.46	2.30	2.30	24800
2002-08-02	2.30	2.35	2.20	2.20	8200
2002-08-05	2.25	2.25	2.00	2.00	32300
2002-08-06	2.09	2.09	1.97	1.97	15700
2002-08-07	2.05	2.05	1.71	1.95	120800
2002-08-08	2.25	2.55	2.20	2.25	110900
2002-08-09	2.24	2.28	2.05	2.18	364400
2002-08-12	2.05	2.20	2.05	2.20	1800
2002-08-13	2.20	2.51	2.20	2.45	47500
2002-08-14	2.47	2.51	2.47	2.51	96200
2002-08-15	2.50	2.60	2.50	2.59	438300
2002-08-16	2.58	2.62	2.50	2.62	18700
2002-08-19	2.63	3.00	2.63	3.00	13600
2002-08-20	2.99	2.99	2.80	2.90	10100
2002-08-21	2.91	3.10	2.85	2.91	12300
2002-08-22	2.93	2.95	2.83	2.90	3700
2002-08-23	2.83	2.99	2.81	2.99	2100
2002-08-26	3.00	3.06	2.89	2.95	26300
2002-08-27	2.90	3.15	2.89	3.02	7600
2002-08-28	3.00	3.00	3.00	3.00	27500
2002-08-29	2.99	3.04	2.90	3.00	56100
2002-08-30	2.91	3.00	2.90	3.00	15600
2002-09-03	3.01	3.02	2.94	3.02	13200
2002-09-04	2.96	3.04	2.96	3.04	8700
2002-09-05	3.00	3.02	3.00	3.00	17200
2002-09-06	3.05	3.22	3.05	3.13	22000
2002-09-09	3.18	3.35	3.07	3.35	15600
2002-09-10	3.40	3.40	3.20	3.35	910200
2002-09-11	3.30	3.30	3.25	3.25	16700
2002-09-12	3.20	3.25	3.15	3.21	30300
2002-09-13	3.21	3.21	3.20	3.20	433000
2002-09-16	3.15	3.20	3.15	3.15	4300
2002-09-17	3.15	3.16	3.05	3.07	7400
2002-09-18	3.05	3.10	2.90	3.00	64700
2002-09-19	2.90	3.00	2.76	2.95	3800
2002-09-20	2.81	2.84	2.50	2.70	19300
2002-09-23	2.70	2.70	2.31	2.31	13800
2002-09-24	2.28	2.48	2.26	2.40	58700
2002-09-25	2.40	2.61	2.34	2.60	30600
2002-09-26	2.52	2.62	2.45	2.50	41800
2002-09-27	2.47	2.60	2.37	2.46	84700
2002-09-30	2.45	2.55	2.20	2.31	19200
2002-10-01	2.32	2.71	2.31	2.65	36400
2002-10-02	2.64	2.95	2.64	2.88	21300
2002-10-03	2.87	2.87	2.55	2.85	46900
2002-10-04	2.77	2.80	2.47	2.55	7100
2002-10-07	2.48	2.48	2.48	2.48	100
2002-10-08	2.39	2.39	2.12	2.14	11800
2002-10-09	2.20	2.24	2.10	2.20	22700
2002-10-10	2.10	2.27	2.10	2.27	20600
2002-10-11	2.34	2.63	2.21	2.63	16100
2002-10-14	2.31	2.48	2.31	2.48	500
2002-10-15	2.50	2.69	2.50	2.50	19100
2002-10-16	2.62	2.69	2.55	2.60	8600
2002-10-17	2.69	2.76	2.65	2.76	38500
2002-10-18	2.72	2.78	2.65	2.73	16700
2002-10-21	2.79	3.10	2.79	2.82	14700
2002-10-22	2.82	2.90	2.72	2.80	1500
2002-10-23	2.79	3.05	2.67	2.79	25100
2002-10-24	2.80	3.05	2.76	3.05	15100
2002-10-25	3.15	3.26	3.11	3.26	12500
2002-10-28	3.06	3.19	3.06	3.07	7200
2002-10-29	3.00	3.10	2.88	2.90	23000
2002-10-30	3.05	3.14	3.05	3.06	17000
2002-10-31	3.08	3.09	2.90	3.05	12200
2002-11-01	2.95	3.09	2.91	3.09	25000
2002-11-04	2.95	3.25	2.95	3.20	15700
2002-11-05	3.24	3.49	3.21	3.21	36100
2002-11-06	3.49	4.26	3.41	3.87	36300
2002-11-07	3.89	4.19	3.80	4.19	21800
2002-11-08	3.80	4.58	3.80	4.45	64300
2002-11-11	4.48	4.48	4.13	4.23	25300
2002-11-12	4.13	4.19	3.95	4.00	56200
2002-11-13	3.95	4.05	3.92	4.01	54000
2002-11-14	4.00	4.10	4.00	4.05	69200
2002-11-15	3.90	4.04	3.69	3.69	12700
2002-11-18	3.71	3.76	3.26	3.37	16200
2002-11-19	3.33	3.33	3.06	3.06	9900
2002-11-20	3.33	3.60	3.31	3.44	3500
2002-11-21	3.30	3.60	3.30	3.32	4200
2002-11-22	3.38	3.38	3.08	3.21	5800
2002-11-25	3.07	3.59	3.07	3.50	4700
2002-11-26	3.51	3.52	3.36	3.41	4800
2002-11-27	3.35	3.49	3.31	3.49	3800
2002-11-29	3.50	3.50	3.25	3.26	13600
2002-12-02	3.39	3.40	3.25	3.30	13100
2002-12-03	3.50	3.85	3.40	3.45	81900
2002-12-04	3.50	3.50	3.40	3.48	11600
2002-12-05	3.40	3.40	3.40	3.40	300
2002-12-06	3.40	3.40	3.16	3.40	28800
2002-12-09	3.32	3.48	3.26	3.33	26100
2002-12-10	3.25	3.26	3.03	3.03	11300
2002-12-11	3.04	3.18	2.97	3.06	71500
2002-12-12	3.09	3.12	2.96	2.96	11200
2002-12-13	3.00	3.05	3.00	3.00	69600
2002-12-16	3.03	3.03	3.00	3.00	36500
2002-12-17	3.00	3.05	2.95	3.00	39000
2002-12-18	3.00	3.05	3.00	3.03	251700
2002-12-19	3.05	3.05	3.00	3.00	25700
2002-12-20	3.00	3.48	3.00	3.45	49700
2002-12-23	3.30	3.40	2.90	3.26	45900
2002-12-24	3.25	3.30	3.10	3.30	14300
2002-12-26	3.30	3.45	3.15	3.25	44200
2002-12-27	3.35	3.40	3.25	3.37	353800
2002-12-30	3.31	3.70	3.25	3.50	45400
2002-12-31	3.55	3.69	3.44	3.69	26800
2003-01-02	3.73	4.10	3.66	4.10	115100
2003-01-03	3.85	4.20	3.85	4.20	87300
2003-01-06	4.19	4.46	4.05	4.25	54800
2003-01-07	4.25	4.25	3.65	3.95	22800
2003-01-08	4.01	4.01	3.63	3.85	13900
2003-01-09	3.85	3.94	3.76	3.94	5300
2003-01-10	4.02	4.20	4.01	4.20	30000
2003-01-13	4.19	4.26	3.95	3.96	83200
2003-01-14	3.91	4.00	3.90	4.00	122200
2003-01-15	3.91	3.99	3.90	3.90	68400
2003-01-16	3.92	3.96	3.65	3.80	35600
2003-01-17	3.65	3.75	3.53	3.71	31300
2003-01-21	3.85	3.92	3.61	3.75	23000
2003-01-22	3.74	3.85	3.74	3.85	16700
2003-01-23	3.80	3.80	3.75	3.75	26800
2003-01-24	3.80	3.80	3.60	3.61	29300
2003-01-27	3.50	3.50	3.05	3.50	89000
2003-01-28	3.50	3.66	3.46	3.66	71000
2003-01-29	3.65	3.65	3.45	3.61	34200
2003-01-30	3.66	3.67	3.50	3.56	54100
2003-01-31	3.55	3.55	3.36	3.50	33800
2003-02-03	3.48	3.64	3.43	3.61	47200
2003-02-04	3.55	3.63	3.50	3.60	27400
2003-02-05	3.61	3.62	3.45	3.59	44600
2003-02-06	3.59	3.60	3.50	3.58	11900
2003-02-07	3.57	3.57	3.44	3.45	15300
2003-02-10	3.55	3.69	3.55	3.58	3700
2003-02-11	3.65	3.90	3.59	3.90	13800
2003-02-12	3.82	3.83	3.49	3.60	52500
2003-02-13	3.59	3.75	3.56	3.71	8900
2003-02-14	3.75	3.84	3.66	3.69	24100
2003-02-18	3.85	3.85	3.60	3.63	5600
2003-02-19	3.56	3.84	3.56	3.84	45000
2003-02-20	3.75	3.94	3.69	3.80	17600
2003-02-21	3.71	3.95	3.71	3.78	7100
2003-02-24	3.79	4.00	3.76	3.89	11500
2003-02-25	3.90	3.90	3.36	3.51	58500
2003-02-26	3.51	3.70	3.34	3.34	22400
2003-02-27	3.40	3.55	3.32	3.45	19000
2003-02-28	3.53	3.90	3.53	3.74	25200
2003-03-03	3.83	3.93	3.80	3.87	28100
2003-03-04	3.87	4.04	3.87	3.88	49000
2003-03-05	3.91	4.00	3.90	4.00	11000
2003-03-06	3.99	4.10	3.96	4.08	31300
2003-03-07	4.09	4.83	4.09	4.61	43500
2003-03-10	4.62	4.87	4.51	4.72	62700
2003-03-11	4.65	4.84	4.65	4.83	25400
2003-03-12	4.77	4.90	4.51	4.90	25500
2003-03-13	4.80	4.92	4.74	4.92	10800
2003-03-14	4.66	5.10	4.66	5.07	33900
2003-03-17	5.04	5.45	5.04	5.40	55000
2003-03-18	5.37	5.54	5.35	5.35	14100
2003-03-19	5.35	5.42	4.95	5.16	79300
2003-03-20	5.15	5.30	4.86	5.28	41300
2003-03-21	5.85	6.50	5.75	6.02	506100
2003-03-24	5.75	6.55	5.71	6.10	343400
2003-03-25	6.25	6.26	5.95	6.10	214900
2003-03-26	6.02	6.14	5.91	5.95	121000
2003-03-27	5.96	6.12	5.96	6.06	241400
2003-03-28	6.14	6.14	6.03	6.12	123800
2003-03-31	6.08	6.15	5.91	6.04	143200
2003-04-01	6.08	6.08	5.90	5.95	171400
2003-04-02	5.95	6.00	5.77	5.90	171300
2003-04-03	5.98	5.98	5.50	5.52	120300
2003-04-04	5.65	5.65	5.10	5.40	169000
2003-04-07	5.40	5.72	5.30	5.62	76600
2003-04-08	5.65	5.94	5.52	5.69	32700
2003-04-09	5.71	5.86	5.57	5.69	31700
2003-04-10	5.58	5.59	5.05	5.59	85900
2003-04-11	5.35	6.24	5.35	6.18	588300
2003-04-14	6.27	6.87	6.25	6.74	1184000
2003-04-15	6.73	7.33	6.65	7.11	797100
2003-04-16	7.15	7.68	7.02	7.60	720900
2003-04-17	7.60	7.95	7.58	7.60	411400
2003-04-21	7.65	7.70	7.26	7.50	259800
2003-04-22	7.50	8.17	7.45	7.91	492000
2003-04-23	8.00	8.53	7.95	8.37	572800
2003-04-24	8.60	8.75	8.30	8.44	467800
2003-04-25	8.44	8.45	7.80	8.25	193700
2003-04-28	8.25	8.34	7.86	8.00	292100
2003-04-29	8.17	8.41	8.04	8.13	287300
2003-04-30	8.05	8.75	8.05	8.55	256700
2003-05-01	8.46	9.00	8.42	8.87	238000
2003-05-02	9.70	9.84	9.27	9.63	1015600
2003-05-05	10.23	10.44	9.60	9.70	620300
2003-05-06	10.48	10.48	8.85	9.11	600000
2003-05-07	9.26	9.90	9.10	9.48	641200
2003-05-08	9.71	10.10	9.56	9.59	295600
2003-05-09	9.69	9.90	9.53	9.75	210000
2003-05-12	9.95	9.96	9.60	9.93	249100
2003-05-13	9.95	9.95	9.36	9.80	168200
2003-05-14	9.73	10.16	9.45	10.15	221300
2003-05-15	10.69	12.22	10.65	11.93	856900
2003-05-16	12.30	12.60	11.58	11.86	494100
2003-05-19	11.96	12.33	11.56	12.05	218200
2003-05-20	12.10	12.30	11.81	12.19	325500
2003-05-21	12.28	12.28	11.65	11.93	192500
2003-05-22	11.74	12.35	11.74	12.23	394500
2003-05-23	12.45	12.50	11.90	11.90	203900
2003-05-27	11.90	13.40	11.90	13.22	597700
2003-05-28	13.24	13.31	10.19	10.82	878700
2003-05-29	10.93	11.61	10.49	10.60	351700
2003-05-30	10.61	11.40	10.61	11.13	311200
2003-06-02	11.50	11.53	10.80	11.09	314200
2003-06-03	10.99	11.15	10.00	10.40	374100
2003-06-04	10.67	11.45	10.35	11.20	416600
2003-06-05	11.20	11.50	10.92	11.23	162000
2003-06-06	11.15	11.35	10.50	10.78	310600
2003-06-09	10.46	10.65	10.00	10.57	176600
2003-06-10	10.60	10.90	10.12	10.42	129200
2003-06-11	10.20	11.40	10.20	11.00	169200
2003-06-12	11.04	11.40	10.25	11.21	406500
2003-06-13	11.16	11.39	10.75	10.90	290600
2003-06-16	10.91	11.21	10.52	11.05	531800
2003-06-17	11.17	11.30	10.90	11.29	328400
2003-06-18	11.35	11.35	11.05	11.24	121000
2003-06-19	11.14	11.36	10.84	10.95	114500
2003-06-20	10.91	11.10	10.74	10.85	166800
2003-06-23	10.80	10.90	10.25	10.39	246200
2003-06-24	10.39	10.66	10.13	10.40	130500
2003-06-25	10.36	10.99	10.30	10.60	125400
2003-06-26	10.59	11.29	10.45	11.06	340100
2003-06-27	11.24	11.80	11.11	11.80	315900
2003-06-30	11.79	12.00	11.07	11.57	961000
2003-07-01	12.08	13.80	11.99	13.62	1304600
2003-07-02	13.85	14.38	13.50	14.17	1425800
2003-07-03	14.24	15.25	14.16	14.80	568200
2003-07-07	15.01	15.44	13.74	14.37	1086500
2003-07-08	14.45	14.95	13.79	14.63	223500
2003-07-09	14.85	14.85	13.81	13.90	322400
2003-07-10	13.90	14.00	12.62	12.82	432000
2003-07-11	12.84	13.80	12.63	13.17	290100
2003-07-14	13.27	13.80	13.10	13.40	308100
2003-07-15	13.57	14.35	13.40	14.20	145900
2003-07-16	14.16	14.25	13.66	13.93	116100
2003-07-17	13.79	14.09	13.00	13.02	133700
2003-07-18	13.03	13.30	12.70	12.84	221400
2003-07-21	12.70	12.70	11.50	11.50	419400
2003-07-22	11.50	12.07	11.45	11.62	290200
2003-07-23	11.80	12.15	11.70	12.00	230700
2003-07-24	12.21	12.67	12.21	12.45	192300
2003-07-25	12.57	12.92	12.35	12.45	234800
2003-07-28	12.20	12.72	12.20	12.30	109400
2003-07-29	12.35	12.48	11.65	11.90	182800
2003-07-30	11.80	12.00	11.15	11.49	240600
2003-07-31	11.38	11.90	11.34	11.55	150600
2003-08-01	10.91	11.25	9.75	11.01	1077600
2003-08-04	10.79	11.35	10.79	11.15	356000
2003-08-05	11.38	11.72	11.17	11.60	314300
2003-08-06	11.58	11.76	11.03	11.40	249400
2003-08-07	11.35	11.49	11.00	11.04	247100
2003-08-08	11.15	11.15	10.67	10.67	178600
2003-08-11	10.63	10.73	10.05	10.26	423200
2003-08-12	10.15	11.25	10.13	10.99	291400
2003-08-13	10.99	11.10	10.53	10.74	156100
2003-08-14	10.72	11.03	10.58	10.61	140800
2003-08-15	10.85	10.90	10.33	10.61	78500
2003-08-18	10.45	11.05	10.45	10.95	134900
2003-08-19	11.23	11.64	10.92	11.33	179900
2003-08-20	11.44	11.44	11.07	11.42	96600
2003-08-21	11.39	11.70	11.20	11.35	191800
2003-08-22	11.65	12.80	11.27	11.57	918900
2003-08-25	11.78	11.85	11.27	11.51	321800
2003-08-26	10.75	11.75	10.75	11.57	428600
2003-08-27	11.61	11.84	11.35	11.65	170700
2003-08-28	11.46	11.75	11.43	11.60	120800
2003-08-29	11.50	12.13	11.50	12.05	164700
2003-09-02	12.06	12.27	11.82	12.12	199500
2003-09-03	12.19	12.68	11.96	12.50	307000
2003-09-04	12.50	12.85	12.31	12.46	176600
2003-09-05	12.60	12.68	12.20	12.44	158500
2003-09-08	12.59	12.85	12.41	12.70	315800
2003-09-09	12.70	13.35	12.70	12.90	316300
2003-09-10	13.00	13.00	12.20	12.31	317800
2003-09-11	12.35	12.58	12.00	12.45	167700
2003-09-12	12.46	12.60	12.04	12.05	170700
2003-09-15	12.08	12.33	11.50	11.86	385200
2003-09-16	11.75	11.78	11.09	11.35	961900
2003-09-17	11.44	12.00	11.23	11.85	357900
2003-09-18	11.85	11.95	11.48	11.60	360100
2003-09-19	11.60	12.20	11.38	11.88	545800
2003-09-22	11.75	11.88	11.00	11.54	350300
2003-09-23	11.50	11.79	11.46	11.47	396500
2003-09-24	11.50	11.61	10.97	11.25	373800
2003-09-25	11.05	11.31	10.60	11.01	195000
2003-09-26	11.01	11.17	10.50	11.00	282600
2003-09-29	11.10	11.40	10.15	10.61	510700
2003-09-30	10.63	10.90	10.17	10.61	482300
2003-10-01	10.69	11.09	10.63	10.73	519700
2003-10-02	10.93	11.95	10.83	11.94	1117500
2003-10-06	11.00	11.00	9.87	10.41	3418600
2003-10-07	10.41	10.49	9.05	9.27	2626600
2003-10-08	9.40	10.19	9.25	9.90	1348600
2003-10-09	9.97	10.00	8.61	8.71	1308000
2003-10-10	8.76	9.08	8.50	8.60	963800
2003-10-13	8.75	8.84	8.36	8.40	547100
2003-10-14	8.55	8.75	8.45	8.52	869400
2003-10-15	8.56	8.83	8.41	8.60	613400
2003-10-16	8.61	9.40	8.61	9.39	513600
2003-10-17	9.35	9.41	8.87	9.20	389600
2003-10-20	9.15	9.40	9.02	9.20	395200
2003-10-21	9.29	9.61	9.21	9.48	163300
2003-10-22	9.31	9.51	9.05	9.12	323600
2003-10-23	9.14	9.23	8.74	9.03	168200
2003-10-24	8.78	9.15	8.74	8.80	212400
2003-10-27	8.80	9.38	8.78	9.03	210400
2003-10-28	9.01	9.69	9.00	9.68	187800
2003-10-29	9.45	9.75	9.31	9.56	159800
2003-10-30	9.64	9.90	9.40	9.90	246000
2003-10-31	9.23	10.15	9.11	9.90	651300
2003-11-03	10.02	10.13	9.51	9.91	184700
2003-11-04	9.92	9.97	9.55	9.66	142400
2003-11-05	9.59	9.64	9.09	9.33	300600
2003-11-06	9.38	9.48	9.05	9.41	129100
2003-11-07	9.49	9.55	9.24	9.39	83800
2003-11-10	9.18	9.58	9.15	9.17	85400
2003-11-11	9.27	9.27	9.00	9.16	150600
2003-11-12	9.20	9.50	8.88	9.41	156500
2003-11-13	9.39	10.09	9.26	10.01	294900
2003-11-14	10.05	10.50	9.98	10.50	291200
2003-11-17	10.32	11.10	10.00	10.81	533400
2003-11-18	10.85	11.11	10.55	10.65	173900
2003-11-19	10.56	10.90	10.36	10.74	96200
2003-11-20	10.69	10.74	10.00	10.30	175800
2003-11-21	10.43	10.55	10.26	10.45	171400
2003-11-24	10.45	11.00	10.45	11.00	109400
2003-11-25	10.92	11.09	10.55	10.95	187000
2003-11-26	10.91	11.05	10.47	10.70	71800
2003-11-28	10.50	11.00	10.50	10.99	26700
2003-12-01	10.90	11.72	10.89	11.72	299400
2003-12-02	11.64	11.73	11.50	11.61	117400
2003-12-03	11.57	11.59	10.52	10.80	248600
2003-12-04	10.65	10.92	10.43	10.63	184300
2003-12-05	10.76	10.98	10.55	10.98	124800
2003-12-08	11.00	11.23	10.75	11.05	202100
2003-12-09	11.07	11.07	10.70	10.78	173800
2003-12-10	10.75	10.88	10.72	10.79	266500
2003-12-11	10.80	11.21	10.77	11.16	151200
2003-12-12	11.07	11.58	11.01	11.58	199100
2003-12-15	11.52	11.70	11.00	11.28	235500
2003-12-16	10.94	11.60	10.94	11.58	94100
2003-12-17	11.40	11.67	11.30	11.59	244600
2003-12-18	11.50	11.51	11.05	11.37	109000
2003-12-19	11.45	11.66	11.05	11.32	85600
2003-12-22	11.35	11.40	10.64	10.90	102800
2003-12-23	10.93	11.42	10.75	11.42	117400
2003-12-24	11.29	12.00	11.29	11.47	93300
2003-12-26	11.57	11.57	11.02	11.24	29900
2003-12-29	11.35	11.35	10.86	10.95	145600
2003-12-30	10.87	11.64	10.87	11.56	153400
2003-12-31	11.59	11.82	11.21	11.26	95100
2004-01-02	11.21	11.53	11.05	11.12	99600
2004-01-05	11.07	11.26	10.98	11.18	173800
2004-01-06	11.20	11.21	8.85	9.22	2533100
2004-01-07	9.33	9.80	9.06	9.15	1430100
2004-01-08	9.18	9.37	8.60	8.92	1231200
2004-01-09	9.02	9.16	8.76	8.88	822300
2004-01-12	8.73	9.17	8.70	9.00	343800
2004-01-13	8.92	9.40	8.87	9.33	336100
2004-01-14	9.40	9.50	9.30	9.42	219800
2004-01-15	9.38	9.50	9.02	9.17	286600
2004-01-16	9.19	9.46	9.11	9.44	205200
2004-01-20	9.35	9.43	9.10	9.13	293100
2004-01-21	8.68	9.16	8.60	8.84	452200
2004-01-22	8.88	9.18	8.84	8.91	170400
2004-01-23	9.02	9.19	8.91	9.03	147400
2004-01-26	9.15	9.21	8.96	9.18	162700
2004-01-27	9.17	9.20	8.90	8.92	77300
2004-01-28	9.05	9.09	8.56	8.70	197800
2004-01-29	8.80	8.85	8.18	8.50	198200
2004-01-30	8.39	8.90	8.35	8.79	126000
2004-02-02	8.66	8.96	8.59	8.71	247900
2004-02-03	8.77	8.77	8.40	8.42	174300
2004-02-04	7.85	8.25	7.63	7.67	418200
2004-02-05	7.55	8.40	7.50	7.77	201400
2004-02-06	7.89	8.11	7.75	8.05	183100
2004-02-09	8.04	8.10	7.78	7.78	93800
2004-02-10	7.78	8.05	7.78	7.84	120500
2004-02-11	7.75	8.11	7.74	8.06	122000
2004-02-12	8.17	8.34	7.99	8.26	160600
2004-02-13	8.24	8.38	8.00	8.14	126900
2004-02-17	8.07	8.25	7.97	8.00	116200
2004-02-18	7.94	8.22	7.89	8.19	69600
2004-02-19	8.13	8.24	7.89	7.89	77700
2004-02-20	7.80	7.90	7.60	7.60	90500
2004-02-23	7.60	7.70	7.50	7.50	138500
2004-02-24	7.70	7.70	7.44	7.44	51700
2004-02-25	7.42	7.67	7.42	7.53	87400
2004-02-26	7.58	7.75	7.58	7.70	29700
2004-02-27	7.74	7.97	7.70	7.86	49300
2004-03-01	7.92	8.15	7.91	8.03	57400
2004-03-02	8.03	8.15	7.85	8.00	86800
2004-03-03	7.93	8.02	7.65	7.90	196100
2004-03-04	7.70	8.08	7.60	8.04	265300
2004-03-05	8.06	8.06	7.47	7.95	315500
2004-03-08	7.86	8.04	7.50	7.51	157000
2004-03-09	7.48	7.91	7.45	7.74	218000
2004-03-10	7.65	7.77	7.56	7.69	150900
2004-03-11	7.70	7.79	7.55	7.65	173900
2004-03-12	7.63	8.00	7.60	7.99	112400
2004-03-15	7.80	8.09	7.79	7.82	132200
2004-03-16	7.83	7.99	7.50	7.64	69800
2004-03-17	7.64	7.83	7.64	7.80	133500
2004-03-18	7.77	7.79	7.50	7.56	118200
2004-03-19	7.63	7.66	7.47	7.51	75400
2004-03-22	7.53	7.63	7.28	7.38	105000
2004-03-23	7.47	7.63	7.26	7.53	117400
2004-03-24	7.55	7.62	7.26	7.27	131500
2004-03-25	7.25	7.45	7.25	7.31	62200
2004-03-26	7.30	7.55	7.25	7.27	36100
2004-03-29	7.60	7.62	7.23	7.35	100900
2004-03-30	7.27	7.47	7.24	7.37	110100
2004-03-31	7.95	9.29	7.90	8.97	1701300
2004-04-01	8.95	9.40	8.64	9.36	477500
2004-04-02	9.29	9.50	9.06	9.24	202800
2004-04-05	8.88	9.45	8.71	9.42	174700
2004-04-06	9.33	9.37	8.72	8.85	135200
2004-04-07	9.00	9.24	8.68	8.95	152100
2004-04-08	9.05	9.30	9.03	9.11	88700
2004-04-12	9.11	9.25	9.05	9.10	44600
2004-04-13	9.18	9.18	8.72	8.73	44700
2004-04-14	8.73	8.92	8.60	8.85	41000
2004-04-15	8.75	9.09	8.75	8.86	42400
2004-04-16	8.88	9.25	8.73	9.14	80100
2004-04-19	9.12	9.20	8.81	9.00	57500
2004-04-20	9.03	9.03	8.60	8.80	93500
2004-04-21	8.71	8.95	8.71	8.80	50800
2004-04-22	8.80	9.21	8.61	8.91	135500
2004-04-23	8.98	9.11	8.79	9.06	41700
2004-04-26	9.00	9.47	9.00	9.29	226700
2004-04-27	9.37	9.50	9.20	9.50	178000
2004-04-28	9.50	9.70	9.00	9.00	96600
2004-04-29	9.06	9.21	8.36	8.72	134300
2004-04-30	8.29	9.00	8.11	8.50	258400
2004-05-03	8.47	8.77	8.27	8.47	63500
2004-05-04	8.40	8.43	7.93	8.00	125600
2004-05-05	8.10	8.21	8.00	8.09	139600
2004-05-06	8.06	8.09	7.55	7.75	85900
2004-05-07	7.58	7.91	7.51	7.63	51100
2004-05-10	7.57	7.65	6.74	7.00	150900
2004-05-11	7.10	7.44	6.99	7.18	76900
2004-05-12	7.22	7.75	6.90	7.67	156800
2004-05-13	7.90	7.92	7.27	7.54	90500
2004-05-14	7.36	7.48	7.13	7.29	31500
2004-05-17	7.40	7.40	6.90	7.01	89200
2004-05-18	7.15	7.39	6.99	7.32	124700
2004-05-19	7.17	7.54	7.02	7.27	184600
2004-05-20	7.11	7.35	7.04	7.19	118700
2004-05-21	7.24	7.29	7.09	7.29	90900
2004-05-24	7.36	7.49	7.05	7.07	83800
2004-05-25	7.18	7.45	7.03	7.44	77000
2004-05-26	7.43	7.78	7.19	7.77	94800
2004-05-27	7.79	7.80	7.27	7.45	64900
2004-05-28	7.40	7.62	7.20	7.53	88800
2004-06-01	7.60	7.60	6.98	7.01	477100
2004-06-02	7.10	7.10	6.88	6.93	219700
2004-06-03	6.98	7.35	6.89	6.92	96700
2004-06-04	7.07	7.07	6.95	6.96	25700
2004-06-07	6.68	7.28	6.65	7.28	147300
2004-06-08	7.28	7.36	7.20	7.33	55100
2004-06-09	7.45	7.45	7.00	7.06	55600
2004-06-10	7.04	7.22	7.04	7.14	61000
2004-06-14	7.29	7.34	6.76	6.77	82200
2004-06-15	6.80	6.92	6.50	6.62	212500
2004-06-16	6.61	6.72	6.46	6.66	122400
2004-06-17	6.72	6.72	6.51	6.52	54800
2004-06-18	6.43	7.03	6.25	6.98	174200
2004-06-21	6.91	7.09	6.90	7.09	88300
2004-06-22	7.20	7.22	7.05	7.19	82000
2004-06-23	7.16	7.29	6.98	7.15	107200
2004-06-24	7.22	7.30	7.17	7.26	56400
2004-06-25	7.35	7.50	7.22	7.26	1451500
2004-06-28	7.47	7.55	7.36	7.48	111800
2004-06-29	7.54	7.60	7.38	7.40	80900
2004-06-30	7.41	7.84	7.41	7.80	237100
2004-07-01	7.67	7.87	7.67	7.68	119100
2004-07-02	7.70	7.70	7.43	7.51	228600
2004-07-06	7.44	7.48	7.39	7.40	190800
2004-07-07	7.37	7.44	7.15	7.34	372000
2004-07-08	7.28	7.35	7.09	7.13	206300
2004-07-09	7.09	7.24	6.91	6.95	75600
2004-07-12	6.93	6.95	6.73	6.82	114000
2004-07-13	6.70	7.05	6.66	6.66	59100
2004-07-14	6.63	6.91	6.63	6.75	133900
2004-07-15	6.85	6.85	6.52	6.55	126000
2004-07-16	6.61	6.82	6.59	6.60	115300
2004-07-19	6.77	6.77	6.35	6.47	107600
2004-07-20	6.40	6.55	6.31	6.39	180900
2004-07-21	6.49	6.49	6.35	6.35	36200
2004-07-22	6.52	6.56	6.22	6.29	59400
2004-07-23	6.35	6.52	6.13	6.30	81400
2004-07-26	6.26	6.34	6.08	6.30	44500
2004-07-27	6.35	6.37	6.14	6.19	40000
2004-07-28	6.25	6.29	6.07	6.29	64500
2004-07-29	6.31	6.31	6.00	6.01	132600
2004-07-30	5.35	6.00	5.09	5.29	378700
2004-08-02	5.46	5.75	5.31	5.52	133600
2004-08-03	5.53	5.62	5.25	5.44	169000
2004-08-04	5.32	5.59	5.32	5.49	81600
2004-08-05	5.63	5.75	5.33	5.40	49300
2004-08-06	5.45	5.54	5.20	5.27	200500
2004-08-09	5.27	5.35	5.24	5.25	100300
2004-08-10	5.22	5.22	5.01	5.09	70100
2004-08-11	4.98	5.06	4.90	5.02	114700
2004-08-12	4.94	5.41	4.94	5.06	93900
2004-08-13	4.99	5.13	4.87	5.02	111100
2004-08-16	4.94	5.06	4.94	5.00	116100
2004-08-17	4.90	5.01	4.81	4.89	293000
2004-08-18	4.83	4.88	4.73	4.73	389400
2004-08-19	4.74	4.74	4.52	4.57	136600
2004-08-20	4.61	4.69	4.45	4.60	228600
2004-08-23	4.62	4.62	4.50	4.57	1092300
2004-08-24	4.50	4.73	4.50	4.67	216200
2004-08-25	4.76	4.79	4.64	4.74	88900
2004-08-26	4.81	4.86	4.60	4.74	177700
2004-08-27	4.77	4.84	4.72	4.80	55100
2004-08-30	4.82	4.87	4.77	4.85	54100
2004-08-31	4.75	4.95	4.70	4.77	163100
2004-09-01	4.75	5.25	4.75	5.10	330500
2004-09-02	5.11	5.96	5.06	5.68	301300
2004-09-03	5.59	5.78	5.50	5.54	80300
2004-09-07	5.60	6.25	5.60	5.98	125500
2004-09-08	6.10	6.13	5.65	5.80	71000
2004-09-09	5.78	5.80	5.53	5.62	53500
2004-09-10	5.56	5.62	5.50	5.55	185700
2004-09-13	5.60	6.00	5.58	5.75	309000
2004-09-14	5.87	6.00	5.81	5.88	67900
2004-09-15	6.00	6.05	5.86	6.00	272200
2004-09-16	6.08	6.48	6.05	6.20	190800
2004-09-17	6.15	6.52	5.58	6.22	139500
2004-09-20	6.35	6.36	6.09	6.21	56000
2004-09-21	6.27	6.27	6.05	6.10	170300
2004-09-22	6.18	6.18	5.65	5.91	79300
2004-09-23	5.87	5.87	5.70	5.71	66700
2004-09-24	5.71	5.82	5.65	5.67	22500
2004-09-27	5.64	5.65	5.15	5.27	197300
2004-09-28	5.23	5.28	4.98	5.03	128700
2004-09-29	2.96	4.71	2.88	3.10	5224000
2004-09-30	3.10	3.38	3.05	3.30	1934800
2004-10-01	3.37	3.98	3.25	3.83	932600
2004-10-04	3.92	3.93	3.50	3.70	517300
2004-10-05	3.62	3.96	3.62	3.92	330000
2004-10-06	4.01	4.01	3.70	3.85	217400
2004-10-07	3.97	3.97	3.81	3.87	121000
2004-10-08	3.97	4.35	3.82	3.99	201200
2004-10-11	4.05	4.05	3.75	3.75	70400
2004-10-12	3.74	3.92	3.69	3.89	101300
2004-10-13	3.98	3.99	3.75	3.76	86300
2004-10-14	3.92	3.95	3.80	3.88	148500
2004-10-15	3.99	4.25	3.83	4.10	657400
2004-10-18	4.16	4.19	3.95	4.03	223200
2004-10-19	3.99	4.15	3.75	3.78	176500
2004-10-20	3.71	3.95	3.70	3.82	48100
2004-10-21	3.75	3.82	3.54	3.54	51700
2004-10-22	3.53	3.75	3.53	3.60	64400
2004-10-25	3.55	3.90	3.55	3.70	62900
2004-10-26	3.71	3.90	3.59	3.89	85100
2004-10-27	3.78	3.95	3.73	3.90	226300
2004-10-28	3.78	3.90	3.70	3.80	26200
2004-10-29	3.79	3.95	3.75	3.90	42800
2004-11-01	3.94	4.07	3.92	3.95	215100
2004-11-02	3.95	4.06	3.80	3.83	107400
2004-11-03	4.39	4.55	4.18	4.30	242400
2004-11-04	4.41	4.48	4.33	4.40	161300
2004-11-05	4.46	5.20	4.45	4.90	230700
2004-11-08	5.05	5.39	4.91	5.35	299200
2004-11-09	5.35	5.82	5.25	5.63	200900
2004-11-10	5.54	6.11	5.52	5.97	220400
2004-11-11	6.13	6.25	5.86	5.90	155300
2004-11-12	5.85	5.99	5.75	5.90	136000
2004-11-15	6.09	6.09	5.90	5.91	78400
2004-11-16	5.90	6.01	5.71	5.80	62300
2004-11-17	5.78	5.85	5.60	5.67	97100
2004-11-18	5.60	5.75	5.56	5.63	82500
2004-11-19	5.60	5.81	5.60	5.76	72800
2004-11-22	5.66	5.81	5.52	5.64	90300
2004-11-23	5.51	5.68	5.51	5.61	68000
2004-11-24	5.68	5.70	5.50	5.68	68700
2004-11-26	5.68	5.89	5.64	5.75	34500
2004-11-29	5.69	5.82	5.51	5.71	71400
2004-11-30	5.70	6.00	5.60	5.94	139600
2004-12-01	6.00	6.24	5.95	6.17	89200
2004-12-02	6.24	6.24	5.92	5.95	40300
2004-12-03	6.03	6.39	5.70	6.37	137400
2004-12-06	6.17	6.40	5.94	6.03	58900
2004-12-07	6.05	6.05	5.89	5.94	50300
2004-12-08	5.79	5.97	5.70	5.86	55800
2004-12-09	5.74	5.86	5.73	5.86	23600
2004-12-10	5.81	5.82	5.70	5.80	248500
2004-12-13	5.80	5.91	5.80	5.85	197000
2004-12-14	5.79	6.24	5.79	6.15	92300
2004-12-15	6.10	6.30	5.85	6.30	60700
2004-12-16	6.25	6.35	6.06	6.10	61200
2004-12-17	5.99	6.22	5.85	5.93	45900
2004-12-20	5.83	6.05	5.70	5.75	73700
2004-12-21	5.75	6.09	5.75	5.89	39800
2004-12-22	6.00	6.09	5.75	6.08	212500
2004-12-23	5.83	6.05	5.75	6.02	83700
2004-12-27	5.84	6.05	5.82	5.95	27200
2004-12-28	5.85	5.98	5.84	5.97	38100
2004-12-29	5.83	5.97	5.82	5.82	51100
2004-12-30	5.81	6.08	5.81	6.03	77300
2004-12-31	6.10	6.29	5.90	6.27	70500
2005-01-03	6.37	6.40	5.90	6.01	117900
2005-01-04	5.95	6.25	5.88	6.15	144800
2005-01-05	6.11	6.12	5.92	6.04	37800
2005-01-06	6.25	6.32	6.05	6.12	140600
2005-01-07	6.15	6.19	5.90	6.08	54600
2005-01-10	5.92	5.95	5.70	5.85	267300
2005-01-11	5.90	5.90	5.50	5.84	82300
2005-01-12	5.87	5.98	5.59	5.93	197000
2005-01-13	5.98	6.20	5.90	6.07	251700
2005-01-14	6.18	6.26	5.94	6.21	134400
2005-01-18	6.21	6.26	6.01	6.20	65300
2005-01-19	6.45	6.45	5.86	5.97	80700
2005-01-20	6.02	6.11	5.86	5.95	50600
2005-01-21	5.86	5.98	5.76	5.85	161700
2005-01-24	5.79	5.99	5.75	5.78	217600
2005-01-25	5.90	6.04	5.79	5.94	168100
2005-01-26	6.03	6.05	5.93	6.00	42600
2005-01-27	6.05	6.17	6.00	6.15	296800
2005-01-28	6.16	6.79	6.16	6.70	565400
2005-01-31	6.84	6.85	6.44	6.49	231000
2005-02-01	6.50	6.60	6.40	6.40	126600
2005-02-02	5.93	6.20	5.36	6.15	862300
2005-02-03	6.01	6.43	5.95	6.17	123600
2005-02-04	6.51	6.64	6.16	6.54	362200
2005-02-07	6.82	6.82	6.06	6.28	161300
2005-02-08	6.12	6.38	6.11	6.22	25600
2005-02-09	6.14	6.25	5.78	5.96	61500
2005-02-10	5.87	5.99	5.70	5.85	94700
2005-02-11	5.80	6.08	5.74	6.08	111200
2005-02-14	5.86	6.45	5.86	6.30	114100
2005-02-15	6.40	6.75	6.25	6.35	169400
2005-02-16	6.35	6.68	6.31	6.44	97100
2005-02-17	6.35	6.59	6.30	6.40	71600
2005-02-18	6.44	6.57	6.30	6.34	65100
2005-02-22	6.31	6.53	6.30	6.38	69000
2005-02-23	6.32	6.55	6.32	6.41	60200
2005-02-24	6.41	6.49	6.11	6.35	43800
2005-02-25	6.37	6.44	6.25	6.35	26700
2005-02-28	6.34	6.47	6.12	6.45	62400
2005-03-01	6.30	6.47	6.30	6.35	45400
2005-03-02	6.37	6.56	6.35	6.50	32300
2005-03-03	6.45	6.45	6.25	6.30	45300
2005-03-04	6.49	7.30	6.23	6.55	458800
2005-03-07	6.39	6.45	6.11	6.12	153000
2005-03-08	5.96	6.13	5.76	5.93	344600
2005-03-09	6.00	6.06	5.75	5.93	146300
2005-03-10	5.15	5.46	4.44	4.62	805700
2005-03-11	4.36	4.88	4.31	4.55	407100
2005-03-14	4.55	4.88	4.54	4.62	324600
2005-03-15	4.61	4.66	4.12	4.32	219900
2005-03-16	4.30	4.43	4.12	4.43	137300
2005-03-17	4.17	4.60	4.12	4.42	141200
2005-03-18	4.41	4.88	4.34	4.37	179000
2005-03-21	4.43	4.43	4.12	4.13	179800
2005-03-22	4.12	4.26	3.90	3.99	175700
2005-03-23	3.97	4.02	3.90	3.97	94300
2005-03-24	3.93	4.02	3.83	3.95	183400
2005-03-28	3.85	3.91	3.71	3.73	104700
2005-03-29	3.70	3.74	3.50	3.61	167500
2005-03-30	3.68	4.05	3.60	4.00	143100
2005-03-31	4.00	4.01	3.91	3.91	128000
2005-04-01	4.17	4.21	3.91	4.10	258100
2005-04-04	4.19	4.19	4.00	4.05	158900
2005-04-05	4.09	4.34	3.91	3.93	70900
2005-04-06	4.14	4.14	3.80	3.83	53900
2005-04-07	3.80	4.05	3.80	3.95	17800
2005-04-08	3.87	3.99	3.75	3.91	23600
2005-04-11	3.91	4.10	3.90	3.95	28600
2005-04-12	4.00	4.12	3.89	4.04	38600
2005-04-13	4.02	4.03	3.94	3.99	42700
2005-04-14	3.96	4.12	3.95	4.00	39700
2005-04-15	3.94	4.13	3.94	4.12	29000
2005-04-18	4.06	4.10	3.97	3.97	24800
2005-04-19	3.97	4.10	3.97	4.06	43300
2005-04-20	4.04	4.07	3.69	3.95	48800
2005-04-21	3.98	3.98	3.80	3.92	52200
2005-04-22	3.89	3.90	3.72	3.72	21200
2005-04-25	4.00	4.00	3.69	3.72	43300
2005-04-26	3.80	3.84	3.60	3.62	44700
2005-04-27	3.91	3.91	3.71	3.77	25100
2005-04-28	3.69	3.81	3.58	3.81	16200
2005-04-29	3.80	4.00	3.78	3.89	36900
2005-05-02	3.88	3.98	3.71	3.79	45800
2005-05-03	3.95	3.96	3.88	3.89	20200
2005-05-04	3.81	4.10	3.80	3.98	33900
2005-05-05	4.06	4.10	3.82	3.83	670600
2005-05-06	4.00	4.08	3.96	4.02	68800
2005-05-09	4.00	4.05	3.82	3.85	111800
2005-05-10	3.88	3.95	3.81	3.90	28100
2005-05-11	3.90	4.08	3.90	3.99	49100
2005-05-12	4.00	4.02	3.94	3.94	36500
2005-05-13	3.95	3.95	3.92	3.92	11200
2005-05-16	4.06	4.06	3.97	4.00	5500
2005-05-17	4.01	4.10	3.92	4.03	20100
2005-05-18	4.02	4.10	3.99	4.06	17500
2005-05-19	3.95	4.10	3.93	4.00	20800
2005-05-20	4.01	4.06	3.99	4.00	11100
2005-05-23	4.00	4.04	3.98	3.98	11400
2005-05-24	3.98	4.10	3.95	3.96	24000
2005-05-25	3.99	4.01	3.85	3.87	38600
2005-05-26	3.85	3.90	3.83	3.86	38000
2005-05-27	3.89	3.92	3.61	3.88	96500
2005-05-31	3.86	3.93	3.77	3.90	81100
2005-06-01	3.85	4.01	3.85	4.01	80500
2005-06-02	3.98	4.05	3.92	3.99	113000
2005-06-03	3.91	4.03	3.90	4.01	44100
2005-06-06	4.04	4.05	3.98	3.99	23400
2005-06-07	4.00	4.09	3.92	3.98	115200
2005-06-08	3.97	4.02	3.86	3.99	224900
2005-06-09	3.90	3.99	3.75	3.76	75100
2005-06-10	3.85	4.09	3.81	3.91	390000
2005-06-13	4.10	4.10	3.83	3.95	128500
2005-06-14	4.00	4.04	3.87	3.87	22500
2005-06-15	3.96	3.97	3.85	3.90	71300
2005-06-16	3.91	4.10	3.88	4.10	63900
2005-06-17	3.98	4.10	3.98	3.99	46900
2005-06-20	3.90	4.10	3.90	4.02	23900
2005-06-21	3.93	4.10	3.93	4.08	40000
2005-06-22	4.08	4.21	3.99	4.10	536800
2005-06-23	4.18	4.18	4.04	4.05	479100
2005-06-24	4.14	4.21	4.03	4.16	40300
2005-06-27	4.06	4.30	4.06	4.10	69300
2005-06-28	4.10	4.10	4.04	4.08	30000
2005-06-29	4.39	4.66	4.27	4.57	172600
2005-06-30	4.65	5.12	4.50	4.95	271300
2005-07-01	4.97	5.17	4.82	5.15	222500
2005-07-05	5.17	5.22	4.97	5.05	123500
2005-07-06	5.10	5.10	4.86	4.90	89600
2005-07-07	4.86	5.05	4.81	4.97	83900
2005-07-08	5.05	5.13	4.85	5.07	53500
2005-07-11	3.91	4.19	3.22	3.51	1468600
2005-07-12	3.87	3.87	3.60	3.68	773500
2005-07-13	3.75	3.75	3.40	3.46	421300
2005-07-14	3.53	3.54	3.25	3.32	221900
2005-07-15	3.31	3.44	3.25	3.25	426800
2005-07-18	3.23	3.45	3.23	3.26	124800
2005-07-19	3.33	3.48	3.25	3.35	161100
2005-07-20	3.34	3.40	3.26	3.27	441400
2005-07-21	3.27	3.31	3.12	3.20	442900
2005-07-22	3.25	3.25	3.15	3.15	237800
2005-07-25	3.15	3.67	3.15	3.61	183600
2005-07-26	3.63	3.94	3.60	3.81	123600
2005-07-27	3.82	4.09	3.82	3.89	328800
2005-07-28	3.87	3.98	3.69	3.87	138900
2005-07-29	4.94	5.74	4.94	5.28	1778900
2005-08-01	5.31	5.47	5.08	5.19	400000
2005-08-02	5.14	5.15	4.82	4.90	411100
2005-08-03	4.85	4.95	4.80	4.84	164900
2005-08-04	4.89	4.89	4.82	4.87	124700
2005-08-05	4.89	5.08	4.85	4.90	109600
2005-08-08	4.86	5.07	4.78	4.81	94700
2005-08-09	4.86	5.00	4.65	4.90	85600
2005-08-10	4.86	4.92	4.75	4.85	52700
2005-08-11	4.85	4.90	4.79	4.81	52700
2005-08-12	4.88	4.88	4.71	4.80	68100
2005-08-15	4.80	4.82	4.69	4.70	75200
2005-08-16	4.77	4.78	4.70	4.76	27900
2005-08-17	4.80	4.86	4.70	4.77	129900
2005-08-18	4.75	4.82	4.71	4.75	38500
2005-08-19	4.75	4.81	4.72	4.74	50800
2005-08-22	4.81	4.81	4.52	4.71	114100
2005-08-23	4.63	4.80	4.63	4.67	23400
2005-08-24	4.66	4.75	4.50	4.51	29500
2005-08-25	4.50	4.53	4.42	4.49	88900
2005-08-26	4.49	4.57	4.35	4.40	38900
2005-08-29	4.35	4.39	4.11	4.30	130200
2005-08-30	4.42	4.90	4.42	4.85	269900
2005-08-31	4.95	5.17	4.89	5.11	571700
2005-09-01	5.22	5.22	5.00	5.08	43900
2005-09-02	5.07	5.07	4.90	5.04	93400
2005-09-06	5.07	5.11	4.95	5.07	102100
2005-09-07	5.21	5.21	5.04	5.07	145200
2005-09-08	5.21	5.85	5.05	5.68	256400
2005-09-09	5.78	5.78	5.47	5.50	150000
2005-09-12	5.66	5.66	5.37	5.45	152300
2005-09-13	5.44	5.44	5.30	5.30	106400
2005-09-14	5.30	5.58	5.30	5.58	132000
2005-09-15	5.71	6.05	5.69	5.71	625700
2005-09-16	5.70	5.97	5.60	5.65	141000
2005-09-19	5.71	5.90	5.66	5.85	97000
2005-09-20	5.98	5.99	5.70	5.81	99100
2005-09-21	5.77	5.95	5.62	5.62	98700
2005-09-22	5.63	5.72	5.61	5.64	68500
2005-09-23	5.62	5.68	5.61	5.61	67900
2005-09-26	5.58	5.58	5.40	5.40	52100
2005-09-27	5.51	5.61	5.45	5.50	29100
2005-09-28	5.55	5.55	5.25	5.36	95000
2005-09-29	5.35	5.37	5.20	5.27	42000
2005-09-30	5.30	5.65	5.30	5.50	69200
2005-10-03	5.60	5.69	5.37	5.50	113200
2005-10-04	5.50	5.50	5.36	5.40	35300
2005-10-05	5.36	5.38	5.20	5.28	22400
2005-10-06	5.25	5.35	5.21	5.26	66400
2005-10-07	5.30	5.33	5.23	5.25	142800
2005-10-10	5.25	5.27	5.22	5.27	31900
2005-10-11	5.28	5.36	5.28	5.31	31800
2005-10-12	5.29	5.29	5.17	5.22	64300
2005-10-13	5.17	5.39	5.15	5.31	48600
2005-10-14	5.32	5.40	5.31	5.34	32600
2005-10-17	5.42	5.56	5.41	5.53	39600
2005-10-18	5.50	5.57	5.45	5.54	22500
2005-10-19	5.50	5.77	5.48	5.58	54200
2005-10-20	5.80	5.80	5.61	5.62	44500
2005-10-21	5.65	5.78	5.62	5.62	53000
2005-10-24	5.65	5.72	5.65	5.66	15900
2005-10-25	5.56	5.62	5.47	5.48	22000
2005-10-26	5.61	5.62	5.22	5.25	110600
2005-10-27	5.30	5.30	5.19	5.20	38500
2005-10-28	5.26	5.26	5.01	5.06	32800
2005-10-31	5.22	5.30	5.07	5.24	38500
2005-11-01	5.21	5.29	5.19	5.24	41500
2005-11-02	5.30	5.30	5.15	5.19	99400
2005-11-03	5.27	5.28	5.19	5.25	54200
2005-11-04	5.20	5.20	4.87	5.12	202700
2005-11-07	5.23	5.30	5.12	5.30	276500
2005-11-08	5.25	5.35	5.18	5.21	128300
2005-11-09	5.26	5.34	5.25	5.30	79800
2005-11-10	5.30	5.48	5.30	5.45	65500
2005-11-11	5.50	5.55	5.35	5.48	47800
2005-11-14	5.57	5.57	5.39	5.45	29300
2005-11-15	5.37	5.42	5.35	5.36	54900
2005-11-16	5.35	5.37	5.30	5.36	58700
2005-11-17	5.43	5.46	5.31	5.37	76100
2005-11-18	5.30	5.36	5.30	5.32	80400
2005-11-21	5.40	5.48	5.37	5.40	22600
2005-11-22	5.38	5.39	5.34	5.34	36600
2005-11-23	5.35	5.36	5.34	5.34	23700
2005-11-25	5.41	5.99	5.41	5.95	146000
2005-11-28	6.20	6.26	5.89	5.97	295400
2005-11-29	5.90	5.93	5.70	5.70	88600
2005-11-30	5.59	5.87	5.51	5.70	111300
2005-12-01	5.79	5.79	5.64	5.69	16300
2005-12-02	5.68	5.68	5.60	5.60	93700
2005-12-05	5.62	5.65	5.53	5.53	34300
2005-12-06	5.66	5.66	5.54	5.56	32300
2005-12-07	5.52	5.53	5.47	5.47	55400
2005-12-08	5.50	5.51	5.45	5.46	38400
2005-12-09	5.46	5.48	5.45	5.46	23200
2005-12-12	5.50	5.54	5.47	5.50	38000
2005-12-13	5.45	5.61	5.45	5.61	37600
2005-12-14	5.56	5.96	5.56	5.90	137300
2005-12-15	5.94	5.95	5.84	5.90	39900
2005-12-16	5.98	5.99	5.79	5.93	101100
2005-12-19	6.00	6.00	5.90	5.98	84200
2005-12-20	5.85	5.95	5.81	5.88	33500
2005-12-21	5.79	5.96	5.77	5.83	46400
2005-12-22	5.92	5.92	5.65	5.77	50300
2005-12-23	7.17	8.63	7.15	8.51	7311600
2005-12-27	8.54	9.37	8.29	8.50	4164200
2005-12-28	8.45	8.54	8.00	8.03	746000
2005-12-29	7.99	8.00	7.60	7.75	490700
2005-12-30	7.75	8.30	7.75	7.90	642200
2006-01-03	7.98	8.13	7.41	7.44	672300
2006-01-04	7.55	7.90	7.50	7.57	609700
2006-01-05	7.52	7.56	7.34	7.34	401800
2006-01-06	7.30	7.57	7.22	7.36	339400
2006-01-09	7.42	7.90	7.22	7.63	438800
2006-01-10	7.63	7.80	7.38	7.46	189000
2006-01-11	8.00	8.15	7.52	7.57	1417900
2006-01-12	7.59	7.64	7.10	7.26	451900
2006-01-13	7.32	7.36	7.15	7.28	181100
2006-01-17	7.31	7.31	6.87	6.93	371100
2006-01-18	6.90	7.13	6.85	7.01	129700
2006-01-19	7.10	7.13	6.64	6.70	292800
2006-01-20	6.70	7.24	6.70	7.09	498500
2006-01-23	7.06	7.10	6.83	6.93	310700
2006-01-24	6.98	7.09	6.86	7.03	180500
2006-01-25	7.08	7.18	7.08	7.15	149700
2006-01-26	7.12	7.23	6.89	7.00	223500
2006-01-27	7.07	7.15	6.94	7.12	103600
2006-01-30	7.10	7.34	7.10	7.28	182800
2006-01-31	7.39	7.85	7.19	7.43	392700
2006-02-01	7.36	7.51	7.21	7.24	158300
2006-02-02	7.32	7.40	7.10	7.28	162100
2006-02-03	7.28	7.39	7.00	7.32	136700
2006-02-06	7.38	7.38	7.04	7.19	59700
2006-02-07	7.21	7.23	6.83	7.10	221600
2006-02-08	7.06	7.23	6.98	7.01	51400
2006-02-09	6.99	7.09	6.94	7.00	58600
2006-02-10	6.95	7.02	6.90	6.92	59900
2006-02-13	6.90	7.06	6.90	6.96	65200
2006-02-14	6.96	6.96	6.63	6.81	147000
2006-02-15	6.80	6.84	6.68	6.80	64900
2006-02-16	6.80	7.24	6.80	7.21	142400
2006-02-17	7.18	7.46	6.90	7.35	136700
2006-02-21	7.46	7.58	7.30	7.36	146800
2006-02-22	7.38	7.38	7.11	7.29	135100
2006-02-23	7.37	7.48	7.35	7.39	70800
2006-02-24	7.49	7.50	7.20	7.20	86600
2006-02-27	7.31	7.69	7.25	7.62	196200
2006-02-28	7.67	8.12	7.65	8.12	804900
2006-03-01	8.00	8.23	7.90	8.11	384000
2006-03-02	8.03	8.40	7.91	8.02	392800
2006-03-03	7.77	8.40	7.75	8.12	566600
2006-03-06	8.06	8.34	8.06	8.33	330500
2006-03-07	8.37	8.66	8.25	8.60	414800
2006-03-08	8.60	8.66	8.35	8.57	192100
2006-03-09	8.62	8.71	8.50	8.54	162500
2006-03-10	8.56	8.73	8.45	8.65	220100
2006-03-13	8.70	8.89	8.60	8.80	282300
2006-03-14	8.89	9.01	8.72	8.89	242300
2006-03-15	8.91	9.00	8.79	8.83	148600
2006-03-16	8.79	9.53	8.79	9.21	702700
2006-03-17	9.30	9.30	9.04	9.10	205900
2006-03-20	9.10	9.28	8.85	9.21	249900
2006-03-21	9.27	9.31	8.97	9.00	116200
2006-03-22	9.00	9.20	8.85	9.01	141800
2006-03-23	9.00	9.48	9.00	9.25	227000
2006-03-24	9.23	9.25	9.12	9.24	115800
2006-03-27	9.25	9.25	8.93	9.00	192300
2006-03-28	9.00	9.23	8.82	8.90	169900
2006-03-29	8.88	9.05	8.83	8.91	83300
2006-03-30	8.89	8.98	8.76	8.87	124700
2006-03-31	8.85	9.07	8.77	8.97	234000
2006-04-03	9.04	9.04	8.75	8.76	103100
2006-04-04	8.76	8.84	8.75	8.80	122500
2006-04-05	8.78	8.92	8.60	8.77	139000
2006-04-06	8.75	8.95	8.63	8.89	80700
2006-04-07	8.87	9.12	8.81	9.05	146700
2006-04-10	9.10	9.12	8.78	8.83	131900
2006-04-11	8.93	8.93	8.46	8.56	184900
2006-04-12	8.54	8.75	8.50	8.66	87100
2006-04-13	8.64	8.76	8.55	8.61	116700
2006-04-17	8.59	8.66	8.53	8.54	79900
2006-04-18	8.55	8.62	8.45	8.49	53600
2006-04-19	8.47	8.54	8.44	8.49	56600
2006-04-20	8.47	8.53	8.43	8.47	83700
2006-04-21	8.47	9.00	8.26	8.92	391600
2006-04-24	8.96	9.05	8.90	8.97	107900
2006-04-25	8.90	8.96	8.62	8.79	97300
2006-04-26	8.83	8.92	8.50	8.51	59300
2006-04-27	8.50	8.62	8.41	8.56	76700
2006-04-28	8.55	8.99	8.55	8.92	127000
2006-05-01	8.92	9.19	8.88	9.07	195700
2006-05-02	9.06	9.12	8.75	9.12	131400
2006-05-03	9.17	9.17	8.85	9.00	148200
2006-05-04	9.01	9.50	8.95	9.00	170400
2006-05-05	8.98	9.03	8.89	8.90	77500
2006-05-08	8.90	9.06	8.90	9.00	125100
2006-05-09	9.03	9.06	8.90	8.90	90900
2006-05-10	8.90	8.91	8.75	8.80	107600
2006-05-11	8.74	8.79	8.70	8.75	81500
2006-05-12	8.64	8.66	8.25	8.28	236600
2006-05-15	8.25	8.26	7.81	8.04	165300
2006-05-16	7.88	8.31	7.88	8.22	137800
2006-05-17	8.41	8.48	8.00	8.05	109200
2006-05-18	8.02	8.32	8.02	8.28	94800
2006-05-19	8.21	8.31	8.21	8.22	96300
2006-05-22	8.19	8.26	8.08	8.16	89900
2006-05-23	8.15	8.28	7.92	7.95	36400
2006-05-24	7.92	7.98	7.57	7.64	105600
2006-05-25	7.63	7.90	7.34	7.56	93400
2006-05-26	7.54	7.70	7.45	7.52	84700
2006-05-30	7.30	7.88	7.30	7.75	140600
2006-05-31	7.85	8.67	7.85	8.63	450700
2006-06-01	8.69	8.69	8.37	8.44	88000
2006-06-02	8.53	8.53	8.16	8.19	49400
2006-06-05	8.15	8.58	8.12	8.43	66500
2006-06-06	8.37	8.46	8.06	8.16	72300
2006-06-07	8.18	8.19	7.91	7.91	32100
2006-06-08	8.02	8.02	7.63	7.80	63700
2006-06-09	7.86	7.90	7.60	7.63	61500
2006-06-12	7.65	7.80	7.65	7.71	72400
2006-06-13	7.82	7.83	7.69	7.80	75600
2006-06-14	7.77	7.89	7.65	7.67	28500
2006-06-15	7.66	7.79	7.60	7.67	30100
2006-06-16	7.76	7.78	7.45	7.60	71600
2006-06-19	7.69	7.69	7.40	7.50	78500
2006-06-20	7.47	7.51	7.41	7.50	31900
2006-06-21	7.47	7.51	7.41	7.48	28500
2006-06-22	7.48	7.50	7.41	7.43	31600
2006-06-23	7.54	7.54	7.21	7.25	62300
2006-06-26	7.46	7.53	7.38	7.50	39900
2006-06-27	7.47	7.50	7.35	7.36	25000
2006-06-28	7.30	7.88	7.30	7.63	126700
2006-06-29	7.44	7.81	7.44	7.73	245500
2006-06-30	7.69	7.75	7.68	7.74	42300
2006-07-03	7.80	7.80	7.51	7.53	26500
2006-07-05	7.55	7.66	7.55	7.61	49400
2006-07-06	7.74	7.75	7.51	7.55	118200
2006-07-07	7.63	7.67	7.46	7.55	55724
2006-07-10	7.53	7.58	7.36	7.37	122301
2006-07-11	7.35	7.38	7.06	7.24	221792
2006-07-12	7.32	7.33	7.04	7.11	141077
2006-07-13	7.06	7.35	7.05	7.15	153111
2006-07-14	7.27	7.49	7.08	7.22	148980
2006-07-17	7.19	7.20	7.14	7.15	45000
2006-07-18	7.14	7.24	7.07	7.08	86774
2006-07-19	7.05	7.22	7.05	7.10	57695
2006-07-20	7.15	7.44	7.14	7.38	40402
2006-07-21	7.47	7.47	7.35	7.40	72594
2006-07-24	7.40	7.40	6.93	6.94	100466
2006-07-25	6.91	7.23	6.91	7.14	47485
2006-07-26	7.20	7.30	7.13	7.18	42692
2006-07-27	7.22	7.22	7.02	7.10	30450
2006-07-28	7.14	7.14	7.05	7.09	20645
2006-07-31	7.22	7.32	7.11	7.25	85244
2006-08-01	7.49	7.50	7.16	7.40	77708
2006-08-02	7.50	7.50	6.83	6.99	373146
2006-08-03	6.88	7.10	6.88	7.02	197562
2006-08-04	7.14	7.14	6.75	6.97	131266
2006-08-07	6.99	7.10	6.93	7.05	75187
2006-08-08	7.08	7.08	6.99	7.04	60063
2006-08-09	7.03	7.05	6.98	7.00	74587
2006-08-10	6.95	7.06	6.91	6.99	80151
2006-08-11	6.96	7.01	6.80	6.85	58551
2006-08-14	6.84	6.93	6.76	6.84	107172
2006-08-15	6.90	6.95	6.81	6.86	21108
2006-08-16	6.86	6.95	6.77	6.77	56910
2006-08-17	6.74	6.82	6.64	6.67	90561
2006-08-18	6.64	6.95	6.64	6.78	104655
2006-08-21	6.81	6.91	6.75	6.80	38150
2006-08-22	6.88	6.88	6.70	6.71	56205
2006-08-23	6.74	6.74	6.64	6.64	65910
2006-08-24	6.63	6.70	6.54	6.70	84619
2006-08-25	6.65	6.80	6.65	6.71	39600
2006-08-28	6.66	6.68	6.45	6.48	96415
2006-08-29	6.50	6.56	6.31	6.43	145392
2006-08-30	6.46	6.50	6.39	6.48	70114
2006-08-31	6.50	6.88	6.48	6.85	55310
2006-09-01	6.90	6.98	6.74	6.92	63600
2006-09-05	6.92	6.95	6.78	6.91	50924
2006-09-06	6.85	6.97	6.79	6.91	102740
2006-09-07	6.88	6.89	6.62	6.69	17241
2006-09-08	6.87	6.87	6.70	6.83	25653
2006-09-11	6.80	6.80	6.62	6.66	16065
2006-09-12	6.65	6.67	6.52	6.52	42510
2006-09-13	6.55	6.73	6.41	6.54	63871
2006-09-14	6.56	6.88	6.49	6.73	141329
2006-09-15	6.68	6.75	6.50	6.70	354694
2006-09-18	6.75	7.12	6.75	7.10	125947
2006-09-19	7.05	7.05	6.66	6.88	55778
2006-09-20	6.64	6.75	6.49	6.72	97571
2006-09-21	6.70	6.90	6.66	6.90	52537
2006-09-22	7.00	7.72	7.00	7.54	318114
2006-09-25	7.66	7.71	7.39	7.68	95509
2006-09-26	7.75	7.75	7.42	7.55	69896
2006-09-27	7.51	7.53	7.25	7.49	184075
2006-09-28	7.46	7.74	7.37	7.68	60340
2006-09-29	7.71	7.71	7.52	7.52	36632
2006-10-02	7.55	7.58	7.25	7.26	36197
2006-10-03	7.33	7.49	7.12	7.13	49807
2006-10-04	7.21	7.25	6.99	7.05	197892
2006-10-05	7.15	7.69	7.15	7.57	120929
2006-10-06	7.52	7.68	7.31	7.68	31428
2006-10-09	7.63	7.65	7.49	7.65	25997
2006-10-10	7.65	7.65	7.52	7.60	68326
2006-10-11	7.57	7.79	7.57	7.59	134008
2006-10-12	7.56	7.84	7.56	7.61	71462
2006-10-13	7.65	7.88	7.65	7.77	91110
2006-10-16	7.80	7.88	7.72	7.80	58743
2006-10-17	7.77	7.87	7.77	7.87	29800
2006-10-18	7.84	8.19	7.78	8.15	296100
2006-10-19	8.20	8.40	8.02	8.39	654615
2006-10-20	8.30	8.49	8.30	8.46	108369
2006-10-23	8.49	8.64	8.41	8.52	101695
2006-10-24	8.55	8.60	8.36	8.37	173468
2006-10-25	8.36	8.42	8.29	8.34	82106
2006-10-26	8.30	8.43	8.30	8.32	114460
2006-10-27	8.30	8.37	8.15	8.31	37191
2006-10-30	8.31	8.41	8.31	8.34	71655
2006-10-31	8.30	8.38	8.12	8.32	57482
2006-11-01	8.35	8.35	8.12	8.19	159378
2006-11-02	8.19	8.34	8.19	8.26	64725
2006-11-03	8.25	8.36	8.25	8.33	214368
2006-11-06	8.34	8.40	8.24	8.30	61273
2006-11-07	8.22	8.36	8.00	8.04	142776
2006-11-08	8.01	8.21	7.84	7.90	120205
2006-11-09	7.90	7.96	7.67	7.81	80093
2006-11-10	7.72	7.98	7.66	7.72	49624
2006-11-13	7.71	8.05	7.71	7.91	179730
2006-11-14	7.98	8.05	7.63	7.94	122927
2006-11-15	8.00	8.00	7.91	7.93	51278
2006-11-16	7.96	8.02	7.91	7.97	23196
2006-11-17	7.96	7.98	7.70	7.70	42600
2006-11-20	7.73	7.73	7.28	7.37	108670
2006-11-21	7.34	7.38	7.27	7.35	63924
2006-11-22	7.40	7.43	7.15	7.37	44846
2006-11-24	7.30	7.32	7.20	7.32	25425
2006-11-27	7.30	7.33	7.14	7.20	54854
2006-11-28	6.85	6.98	6.78	6.97	187215
2006-11-29	7.02	7.13	7.00	7.12	42824
2006-11-30	7.09	7.13	7.00	7.01	40639
2006-12-01	7.14	7.14	6.97	7.00	141097
2006-12-04	6.99	7.23	6.99	7.18	61727
2006-12-05	7.21	7.21	7.04	7.06	48786
2006-12-06	7.03	7.12	6.98	7.00	92771
2006-12-07	6.98	7.06	6.86	6.89	101682
2006-12-08	6.92	6.99	6.90	6.93	114538
2006-12-11	6.89	6.96	6.84	6.90	45876
2006-12-12	6.93	6.99	6.80	6.88	76243
2006-12-13	6.82	6.88	6.76	6.79	119202
2006-12-14	6.81	6.81	6.53	6.57	119404
2006-12-15	6.57	6.68	6.47	6.60	124045
2006-12-18	6.62	6.62	6.48	6.60	75503
2006-12-19	6.62	6.68	6.56	6.60	61208
2006-12-20	6.61	6.73	6.40	6.73	705162
2006-12-21	6.79	6.93	6.77	6.83	46624
2006-12-22	6.80	6.82	6.74	6.75	54516
2006-12-26	6.69	7.01	6.65	6.97	126647
2006-12-27	6.94	7.00	6.91	6.99	62650
2006-12-28	6.96	6.97	6.91	6.97	89199
2006-12-29	6.94	7.17	6.91	7.01	212655
2007-01-03	7.06	7.19	7.01	7.06	56176
2007-01-04	7.04	7.18	7.04	7.07	48829
2007-01-05	7.10	7.10	6.90	6.94	49107
2007-01-08	6.91	6.95	6.76	6.88	93196
2007-01-09	6.87	6.89	6.62	6.73	51449
2007-01-10	6.69	6.84	6.60	6.71	63856
2007-01-11	7.15	7.22	6.95	7.03	130338
2007-01-12	7.10	7.12	6.83	7.07	51411
2007-01-16	7.13	7.14	7.01	7.07	133473
2007-01-17	7.09	7.31	7.07	7.17	85489
2007-01-18	7.22	7.32	7.19	7.21	67669
2007-01-19	7.21	7.30	7.19	7.25	75429
2007-01-22	7.27	7.31	7.07	7.10	68629
2007-01-23	7.19	7.20	6.90	6.96	93343
2007-01-24	7.05	7.14	6.95	7.05	129174
2007-01-25	7.05	7.14	6.95	6.95	66714
2007-01-26	6.96	7.03	6.91	7.00	35143
2007-01-29	7.01	7.09	6.96	7.00	81190
2007-01-30	7.03	7.03	6.85	6.97	25765
2007-01-31	6.92	7.00	6.85	6.93	54730
2007-02-01	6.93	6.99	6.87	6.91	24173
2007-02-02	6.93	7.03	6.58	6.98	111728
2007-02-05	6.98	6.99	6.85	6.90	53023
2007-02-06	6.94	6.94	6.65	6.79	54169
2007-02-07	6.76	6.81	5.93	6.02	996769
2007-02-08	6.02	6.17	5.97	6.08	477804
2007-02-09	6.07	6.33	6.00	6.31	697230
2007-02-12	6.20	6.31	6.15	6.29	81833
2007-02-13	6.26	6.26	6.21	6.21	39899
2007-02-14	6.19	6.26	6.13	6.13	131431
2007-02-15	6.13	6.33	6.13	6.30	185633
2007-02-16	6.34	6.36	6.06	6.31	147197
2007-02-20	6.34	6.35	6.23	6.31	76069
2007-02-21	6.25	6.34	6.15	6.30	56618
2007-02-22	6.27	6.32	6.22	6.30	51597
2007-02-23	6.36	6.36	6.26	6.31	79188
2007-02-26	6.31	6.65	6.31	6.63	104323
2007-02-27	6.52	6.52	6.07	6.23	138591
2007-02-28	6.21	6.21	6.10	6.16	43395
2007-03-01	6.10	6.14	6.09	6.12	23376
2007-03-02	6.09	6.13	5.96	6.03	58097
2007-03-05	6.03	6.10	5.95	6.03	46361
2007-03-06	6.06	6.14	6.00	6.03	56155
2007-03-07	6.06	6.06	5.87	5.91	202769
2007-03-08	5.91	6.10	5.81	5.92	52684
2007-03-09	5.94	6.00	5.88	5.91	36467
2007-03-12	5.90	6.00	5.85	5.99	33635
2007-03-13	5.92	5.96	5.80	5.87	62121
2007-03-14	5.91	6.02	5.81	5.94	44975
2007-03-15	5.92	5.94	5.76	5.85	144327
2007-03-16	5.90	5.94	5.66	5.87	135603
2007-03-19	5.87	5.89	5.72	5.74	60404
2007-03-20	5.69	5.94	5.69	5.82	65214
2007-03-21	5.78	5.80	5.64	5.70	32143
2007-03-22	5.74	5.90	5.72	5.78	57270
2007-03-23	5.81	5.85	5.72	5.79	35870
2007-03-26	5.68	5.84	5.56	5.74	31516
2007-03-27	5.71	5.76	5.65	5.70	24000
2007-03-28	5.56	5.65	5.53	5.61	92109
2007-03-29	5.60	5.62	5.51	5.54	41684
2007-03-30	5.54	5.56	5.30	5.51	88207
2007-04-02	5.54	5.55	5.39	5.39	61854
2007-04-03	5.29	5.44	5.25	5.31	73744
2007-04-04	5.35	5.49	5.31	5.46	31497
2007-04-05	5.46	5.59	5.45	5.59	21899
2007-04-09	5.60	5.80	5.60	5.69	45725
2007-04-10	5.69	5.72	5.42	5.42	50074
2007-04-11	5.48	5.72	5.48	5.72	109640
2007-04-12	5.75	5.89	5.65	5.69	61495
2007-04-13	5.77	5.77	5.30	5.41	164558
2007-04-16	5.41	5.52	5.36	5.47	55351
2007-04-17	5.50	5.74	5.39	5.74	79198
2007-04-18	5.74	5.74	5.50	5.54	23004
2007-04-19	5.50	5.57	5.36	5.38	39796
2007-04-20	5.48	5.57	5.38	5.44	27059
2007-04-23	6.10	6.15	5.25	5.28	113562
2007-04-24	5.35	5.42	5.00	5.03	97191
2007-04-25	5.03	5.08	4.93	5.01	128893
2007-04-26	5.02	5.21	5.00	5.11	1023714
2007-04-27	5.09	5.15	5.00	5.06	218651
2007-04-30	5.10	5.10	4.99	5.08	106089
2007-05-01	5.02	5.03	4.95	5.00	202208
2007-05-02	5.00	5.04	4.90	4.96	56845
2007-05-03	4.99	4.99	4.77	4.82	174795
2007-05-04	4.84	5.44	4.79	5.00	200761
2007-05-07	5.12	5.46	5.00	5.19	213332
2007-05-08	5.27	5.37	5.15	5.19	121092
2007-05-09	5.00	5.15	5.00	5.03	74671
2007-05-10	5.02	5.12	4.95	4.98	39700
2007-05-11	5.00	5.05	4.95	5.01	56955
2007-05-14	4.97	5.01	4.95	4.96	35550
2007-05-15	4.98	4.99	4.93	4.93	37516
2007-05-16	4.93	4.97	4.77	4.79	43634
2007-05-17	4.86	4.86	4.75	4.77	26260
2007-05-18	4.75	4.76	4.60	4.70	135260
2007-05-21	4.66	4.67	4.55	4.61	49484
2007-05-22	4.60	4.64	4.55	4.64	45075
2007-05-23	4.60	4.81	4.60	4.76	25846
2007-05-24	4.73	4.88	4.73	4.78	32338
2007-05-25	4.75	4.79	4.58	4.77	38023
2007-05-29	4.72	4.72	4.55	4.58	43844
2007-05-30	4.60	4.60	4.45	4.54	51695
2007-05-31	4.60	4.62	4.46	4.53	63831
2007-06-01	4.57	4.60	4.53	4.60	29969
2007-06-04	4.64	4.75	4.64	4.75	32505
2007-06-05	4.70	4.73	4.63	4.68	11247
2007-06-06	4.60	4.63	4.57	4.59	23749
2007-06-07	4.57	4.75	4.57	4.75	37226
2007-06-08	4.79	4.79	4.67	4.68	28666
2007-06-11	4.66	4.72	4.66	4.70	53205
2007-06-12	4.65	4.66	4.56	4.57	38240
2007-06-13	4.61	4.66	4.47	4.49	37411
2007-06-14	4.46	4.52	4.31	4.31	78342
2007-06-15	4.28	4.42	4.15	4.41	153901
2007-06-18	4.42	4.44	4.31	4.31	29835
2007-06-19	4.30	4.30	4.14	4.21	41134
2007-06-20	4.18	4.19	4.05	4.09	167452
2007-06-21	4.10	4.22	4.10	4.14	530880
2007-06-22	4.12	4.20	4.11	4.11	46977
2007-06-25	4.15	4.20	4.05	4.16	60160
2007-06-26	4.22	4.25	4.10	4.14	49970
2007-06-27	4.15	4.15	4.05	4.05	32385
2007-06-28	3.91	4.00	3.86	3.96	124593
2007-06-29	3.94	3.98	3.78	3.82	106394
2007-07-02	3.80	3.85	3.80	3.81	60844
2007-07-03	3.82	3.85	3.80	3.80	22300
2007-07-05	3.84	3.90	3.79	3.82	115086
2007-07-06	3.92	3.94	3.78	3.82	113069
2007-07-09	3.79	3.96	3.79	3.94	562995
2007-07-10	3.94	3.94	3.81	3.84	64488
2007-07-11	3.83	3.83	3.77	3.78	64567
2007-07-12	3.77	3.84	3.77	3.80	81335
2007-07-13	3.83	3.83	3.75	3.76	48433
2007-07-16	3.85	4.00	3.75	3.89	59319
2007-07-17	3.93	3.96	3.83	3.83	74538
2007-07-18	3.83	3.90	3.80	3.83	25778
2007-07-19	3.81	3.86	3.71	3.71	31962
2007-07-20	3.70	3.72	3.66	3.69	52557
2007-07-23	3.72	3.79	3.65	3.70	109884
2007-07-24	3.70	3.77	3.69	3.70	70786
2007-07-25	3.68	3.77	3.68	3.72	49511
2007-07-26	4.00	4.00	3.67	3.71	64004
2007-07-27	3.66	3.74	3.66	3.69	84407
2007-07-30	3.74	3.75	3.62	3.70	97678
2007-07-31	3.75	3.78	3.62	3.65	175863
2007-08-01	3.68	3.69	3.60	3.65	70204
2007-08-02	3.68	3.73	3.60	3.63	31159
2007-08-03	3.67	3.85	3.63	3.77	64470
2007-08-06	3.77	3.81	3.75	3.80	84640
2007-08-07	3.75	3.79	3.21	3.46	340040
2007-08-08	3.50	3.50	3.34	3.47	147455
2007-08-09	3.44	3.75	3.41	3.73	117594
2007-08-10	3.75	3.75	3.26	3.26	217231
2007-08-13	3.33	3.42	3.21	3.25	111665
2007-08-14	3.24	3.36	3.24	3.33	63759
2007-08-15	3.28	3.37	3.18	3.31	69347
2007-08-16	3.32	3.32	3.18	3.18	166582
2007-08-17	3.22	3.30	3.18	3.26	60100
2007-08-20	3.24	3.26	3.20	3.22	83313
2007-08-21	3.20	3.21	3.12	3.13	89252
2007-08-22	3.11	3.14	2.95	2.95	343060
2007-08-23	2.95	2.98	2.83	2.85	325624
2007-08-24	2.83	2.99	2.83	2.99	144001
2007-08-27	2.99	3.05	2.95	3.04	346890
2007-08-28	3.01	3.32	2.96	3.13	170333
2007-08-29	3.16	3.17	2.99	3.04	40180
2007-08-30	3.00	3.06	2.93	2.97	56165
2007-08-31	2.97	3.00	2.92	2.93	71132
2007-09-04	2.96	3.14	2.91	2.98	87261
2007-09-05	2.99	3.00	2.94	2.95	41900
2007-09-06	2.95	2.95	2.86	2.92	24750
2007-09-07	2.92	3.00	2.80	3.00	100422
2007-09-10	2.99	2.99	2.87	2.90	25269
2007-09-11	2.89	2.90	2.79	2.80	65172
2007-09-12	2.82	2.92	2.75	2.90	224906
2007-09-13	2.95	3.17	2.92	3.10	75462
2007-09-14	3.07	3.10	2.95	3.08	101175
2007-09-17	3.10	3.24	3.10	3.19	138392
2007-09-18	3.16	3.17	2.97	2.97	62534
2007-09-19	2.99	3.14	2.90	2.97	51292
2007-09-20	3.20	3.20	2.96	2.98	47516
2007-09-21	3.02	3.07	2.90	3.05	80087
2007-09-24	3.02	3.10	2.99	3.06	45420
2007-09-25	3.09	3.09	2.90	2.97	326505
2007-09-26	3.00	3.00	2.93	2.98	69143
2007-09-27	2.99	3.00	2.90	2.91	83185
2007-09-28	2.88	3.05	2.88	3.00	151607
2007-10-01	3.00	3.06	2.98	3.03	79029
2007-10-02	2.93	3.00	2.91	2.92	25740
2007-10-03	2.94	3.00	2.90	2.94	56351
2007-10-04	2.98	3.04	2.95	2.98	33923
2007-10-05	2.97	3.00	2.93	2.95	26782
2007-10-08	2.98	3.11	2.90	2.94	38969
2007-10-09	2.93	3.03	2.91	2.98	50398
2007-10-10	2.98	3.00	2.92	2.97	38070
2007-10-11	3.03	3.25	2.95	3.21	378274
2007-10-12	3.18	3.59	3.15	3.35	240164
2007-10-15	3.44	3.65	3.35	3.44	185671
2007-10-16	3.45	3.50	3.27	3.39	113747
2007-10-17	3.45	3.65	3.18	3.18	66400
2007-10-18	3.17	3.28	3.05	3.27	119528
2007-10-19	3.24	3.36	3.14	3.16	30700
2007-10-22	3.14	3.34	3.01	3.03	80951
2007-10-23	3.01	3.10	2.93	3.02	155841
2007-10-24	2.96	3.24	2.96	3.07	38733
2007-10-25	3.09	3.24	3.05	3.20	39900
2007-10-26	3.35	3.54	3.35	3.46	169425
2007-10-29	3.46	3.51	3.39	3.44	92766
2007-10-30	3.39	3.45	3.32	3.43	57955
2007-10-31	3.43	3.43	2.82	3.10	143805
2007-11-01	3.05	3.07	2.90	2.94	113365
2007-11-02	3.00	3.10	2.92	3.03	41530
2007-11-05	3.06	3.12	3.03	3.08	27066
2007-11-06	3.11	3.14	2.94	2.94	31300
2007-11-07	2.97	3.27	2.97	3.25	72729
2007-11-08	3.22	3.23	2.93	2.94	66000
2007-11-09	3.10	3.13	3.04	3.10	99606
2007-11-12	3.06	3.14	2.68	2.68	79021
2007-11-13	2.65	3.11	2.65	3.07	127259
2007-11-14	2.91	3.04	2.85	2.86	88784
2007-11-15	2.97	3.04	2.97	3.00	70564
2007-11-16	3.03	3.21	2.90	3.17	65878
2007-11-19	3.14	3.14	2.85	3.03	61350
2007-11-20	3.03	3.05	2.90	2.93	84072
2007-11-21	2.93	2.99	2.86	2.93	29818
2007-11-23	2.90	2.94	2.89	2.90	15101
2007-11-26	2.87	2.90	2.84	2.85	80277
2007-11-27	2.89	3.10	2.75	2.85	372960
2007-11-28	2.77	2.91	2.60	2.84	82188
2007-11-29	2.89	2.89	2.80	2.84	45745
2007-11-30	2.76	2.87	2.76	2.82	64347
2007-12-03	2.85	2.85	2.65	2.65	49650
2007-12-04	2.65	2.67	2.57	2.57	92431
2007-12-05	2.58	2.65	2.57	2.59	36890
2007-12-06	2.63	2.65	2.51	2.56	120112
2007-12-07	2.65	2.65	2.49	2.56	56826
2007-12-10	2.53	2.61	2.48	2.49	16800
2007-12-11	2.54	2.70	2.44	2.44	62085
2007-12-12	2.50	2.53	2.28	2.31	56393
2007-12-13	2.35	2.57	2.17	2.49	127418
2007-12-14	2.46	2.68	2.39	2.63	117476
2007-12-17	2.60	2.60	2.42	2.46	51473
2007-12-18	2.43	2.51	2.26	2.50	117208
2007-12-19	2.55	2.65	2.32	2.53	202297
2007-12-20	2.50	2.60	2.42	2.50	52986
2007-12-21	2.50	2.60	2.50	2.58	82646
2007-12-24	2.58	2.59	2.35	2.35	53440
2007-12-26	2.41	2.57	2.32	2.56	162175
2007-12-27	2.59	2.59	2.27	2.33	159374
2007-12-28	2.38	2.68	2.26	2.60	239648
2007-12-31	2.55	2.68	2.40	2.64	186609
2008-01-02	2.64	2.64	2.46	2.48	21093
2008-01-03	2.45	2.45	2.31	2.36	35083
2008-01-04	2.34	2.36	2.30	2.35	14807
2008-01-07	2.35	2.39	2.26	2.31	17095
2008-01-08	2.28	2.32	2.21	2.21	20650
2008-01-09	2.21	2.22	2.18	2.21	55450
2008-01-10	2.22	2.44	2.22	2.40	17425
2008-01-11	2.43	2.49	2.18	2.47	32223
2008-01-14	2.43	2.51	2.30	2.50	65770
2008-01-15	2.51	2.60	2.35	2.47	64475
2008-01-16	2.49	2.52	2.40	2.52	103225
2008-01-17	2.51	2.51	2.41	2.50	15400
2008-01-18	2.50	2.50	2.31	2.36	18740
2008-01-22	2.24	2.29	2.18	2.26	54032
2008-01-23	2.25	2.32	2.03	2.22	336359
2008-01-24	2.25	2.25	2.19	2.23	17700
2008-01-25	2.22	2.24	2.16	2.23	592293
2008-01-28	2.27	2.50	2.27	2.46	38925
2008-01-29	2.47	2.47	2.29	2.32	31300
2008-01-30	2.25	2.58	2.25	2.49	99188
2008-01-31	2.45	2.48	2.36	2.39	20051
2008-02-01	2.39	2.40	2.39	2.39	18065
2008-02-04	2.40	2.40	2.30	2.30	16678
2008-02-05	2.34	2.37	2.27	2.29	37458
2008-02-06	2.32	2.34	2.28	2.29	21405
2008-02-07	2.30	2.30	2.14	2.19	34416
2008-02-08	2.26	2.26	2.15	2.25	25794
2008-02-11	2.23	2.25	2.15	2.21	32879
2008-02-12	2.19	2.24	2.09	2.20	55660
2008-02-13	2.20	2.27	2.20	2.23	33220
2008-02-14	2.21	2.40	2.21	2.30	37293
2008-02-15	2.22	2.29	2.22	2.29	23340
2008-02-19	2.26	2.27	2.21	2.22	55053
2008-02-20	2.25	2.29	2.20	2.28	39845
2008-02-21	2.26	2.40	2.25	2.29	47703
2008-02-22	2.28	2.29	2.25	2.26	30490
2008-02-25	2.25	2.35	2.25	2.32	13800
2008-02-26	2.30	2.40	2.25	2.33	20699
2008-02-27	2.36	2.40	2.32	2.34	9299
2008-02-28	2.37	2.39	2.29	2.30	6987
2008-02-29	2.31	2.40	2.25	2.32	66426
2008-03-03	2.30	2.31	2.22	2.23	22993
2008-03-04	2.22	2.45	2.21	2.29	116050
2008-03-05	2.33	2.40	2.26	2.30	50900
2008-03-06	2.30	2.31	2.10	2.12	186103
2008-03-07	2.06	2.20	2.05	2.14	130725
2008-03-10	2.41	2.50	2.00	2.06	167636
2008-03-11	2.10	2.18	2.01	2.13	47500
2008-03-12	2.09	2.23	2.09	2.21	18368
2008-03-13	2.18	2.25	2.15	2.20	21200
2008-03-14	2.25	2.27	2.18	2.18	19400
2008-03-17	2.20	2.22	2.05	2.19	37810
2008-03-18	2.20	2.20	2.11	2.18	35729
2008-03-19	2.13	2.20	2.13	2.19	22496
2008-03-20	2.19	2.21	2.13	2.18	89250
2008-03-24	2.20	2.22	2.17	2.20	99400
2008-03-25	2.18	2.20	2.15	2.18	105121
2008-03-26	2.20	2.39	2.17	2.31	51454
2008-03-27	2.34	2.40	2.29	2.39	39300
2008-03-28	2.38	2.38	2.14	2.18	112609
2008-03-31	2.24	2.60	2.23	2.58	83453
2008-04-01	2.58	2.58	2.33	2.45	63165
2008-04-02	2.45	2.58	2.39	2.52	149434
2008-04-03	2.54	2.54	2.40	2.48	33600
2008-04-04	2.46	2.50	2.45	2.49	22102
2008-04-07	2.71	3.00	2.61	2.90	469873
2008-04-08	2.95	2.95	2.70	2.75	144197
2008-04-09	2.78	2.85	2.78	2.85	162294
2008-04-10	2.84	2.85	2.71	2.78	92286
2008-04-11	2.75	2.78	2.64	2.64	31026
2008-04-14	2.65	2.68	2.50	2.54	28199
2008-04-15	2.56	2.56	2.30	2.53	47215
2008-04-16	2.52	2.52	2.37	2.43	29590
2008-04-17	2.40	2.49	2.30	2.40	63125
2008-04-18	2.40	2.40	2.31	2.39	18725
2008-04-21	2.40	2.40	2.35	2.37	24770
2008-04-22	2.33	2.34	2.27	2.31	23908
2008-04-23	2.30	2.40	2.30	2.40	43299
2008-04-24	2.37	2.41	2.36	2.36	26500
2008-04-25	2.33	2.35	2.30	2.33	16378
2008-04-28	2.30	2.36	2.26	2.30	19028
2008-04-29	2.29	2.35	2.27	2.30	26500
2008-04-30	2.34	2.37	2.26	2.35	39346
2008-05-01	2.41	2.48	2.30	2.38	46474
2008-05-02	2.40	2.55	2.39	2.52	47154
2008-05-05	2.56	2.65	2.52	2.62	50147
2008-05-06	2.67	2.83	2.49	2.68	44502
2008-05-07	2.82	2.82	2.37	2.41	111287
2008-05-08	2.38	2.46	2.30	2.45	107000
2008-05-09	2.44	2.80	2.39	2.70	77205
2008-05-12	2.67	3.00	2.61	2.85	70640
2008-05-13	2.82	3.04	2.76	2.87	53475
2008-05-14	2.90	2.98	2.85	2.90	35950
2008-05-15	2.87	3.02	2.83	2.91	146701
2008-05-16	2.95	2.99	2.87	2.93	103820
2008-05-19	2.90	2.99	2.86	2.94	69159
2008-05-20	2.99	3.15	2.93	3.15	440651
2008-05-21	3.24	3.25	3.07	3.18	67501
2008-05-22	3.15	3.45	3.14	3.42	88303
2008-05-23	3.44	3.48	3.29	3.29	84084
2008-05-27	3.34	3.48	3.26	3.42	411784
2008-05-28	3.46	3.48	3.35	3.37	245774
2008-05-29	3.38	3.43	3.35	3.42	59000
2008-05-30	3.45	3.45	3.29	3.35	118079
2008-06-02	3.33	3.38	2.54	3.05	160354
2008-06-03	3.14	3.26	2.92	3.18	70342
2008-06-04	3.22	3.29	3.00	3.11	69384
2008-06-05	3.16	3.17	2.62	2.99	190556
2008-06-06	2.98	3.04	2.94	3.01	48315
2008-06-09	3.06	3.14	2.96	3.09	50633
2008-06-10	3.07	3.13	3.07	3.10	84892
2008-06-11	3.15	3.31	3.15	3.31	48244
2008-06-12	3.38	3.72	3.15	3.63	384726
2008-06-13	3.69	3.89	3.51	3.54	181868
2008-06-16	3.49	3.64	3.38	3.41	122768
2008-06-17	3.38	3.59	3.38	3.45	85155
2008-06-18	3.49	3.69	3.38	3.46	113686
2008-06-19	3.52	3.58	3.40	3.52	72756
2008-06-20	3.53	3.68	3.43	3.68	116938
2008-06-23	3.70	3.70	3.64	3.67	19719
2008-06-24	3.60	3.71	3.33	3.33	150325
2008-06-25	3.30	3.52	3.17	3.19	105738
2008-06-26	3.24	3.24	3.10	3.19	16757
2008-06-27	3.16	3.18	3.11	3.11	19793
2008-06-30	3.07	3.23	3.03	3.10	43726
2008-07-01	3.16	3.16	2.98	3.03	31052
2008-07-02	3.08	3.08	3.00	3.00	18023
2008-07-03	3.04	3.26	2.99	3.05	24041
2008-07-07	3.10	3.10	3.03	3.09	48988
2008-07-08	3.13	3.14	3.04	3.11	55868
2008-07-09	3.11	3.14	3.07	3.09	22872
2008-07-10	3.07	3.12	3.06	3.09	52933
2008-07-11	3.15	3.45	3.05	3.44	54239
2008-07-14	3.27	3.36	3.21	3.21	34504
2008-07-15	3.12	3.38	3.11	3.18	26700
2008-07-16	3.22	3.45	3.15	3.44	37252
2008-07-17	3.40	3.55	3.37	3.52	102775
2008-07-18	3.50	3.52	3.45	3.47	22798
2008-07-21	3.54	3.56	3.49	3.50	18800
2008-07-22	3.53	3.53	3.47	3.50	19200
2008-07-23	3.55	3.59	3.50	3.59	9331
2008-07-24	3.74	3.74	3.54	3.55	28300
2008-07-25	3.51	3.70	3.50	3.64	17150
2008-07-28	3.71	3.75	3.61	3.67	11770
2008-07-29	3.73	3.75	3.72	3.73	11692
2008-07-30	3.76	3.76	3.67	3.70	43799
2008-07-31	3.81	4.20	3.81	4.10	268785
2008-08-01	4.17	4.33	4.03	4.32	182045
2008-08-04	4.30	4.46	4.16	4.17	113613
2008-08-05	4.32	4.36	4.09	4.22	184838
2008-08-06	4.13	4.32	4.13	4.28	69296
2008-08-07	4.46	4.47	4.14	4.32	93140
2008-08-08	4.37	4.49	4.15	4.40	73464
2008-08-11	4.45	4.50	3.90	4.46	266453
2008-08-12	4.27	4.50	4.27	4.49	69445
2008-08-13	4.45	4.56	4.35	4.47	52600
2008-08-14	4.53	4.56	4.37	4.53	102174
2008-08-15	4.69	5.96	4.69	5.42	865988
2008-08-18	5.42	5.98	5.42	5.63	200013
2008-08-19	5.66	5.70	5.00	5.05	291780
2008-08-20	5.19	5.34	5.05	5.33	137787
2008-08-21	5.30	5.36	5.05	5.23	86112
2008-08-22	5.23	5.42	5.05	5.24	65953
2008-08-25	5.19	5.40	5.07	5.20	72227
2008-08-26	5.20	5.40	5.20	5.33	53062
2008-08-27	5.29	5.50	5.29	5.43	67333
2008-08-28	5.47	5.50	5.40	5.47	120749
2008-08-29	5.50	5.65	5.47	5.47	112398
2008-09-02	5.50	5.54	5.28	5.35	117701
2008-09-03	5.30	5.30	5.05	5.10	135324
2008-09-04	5.03	5.13	4.53	4.70	158373
2008-09-05	4.65	4.91	4.53	4.89	84037
2008-09-08	4.91	5.26	4.90	4.98	135883
2008-09-09	4.91	5.09	4.90	5.04	102993
2008-09-10	5.16	5.44	5.09	5.33	124960
2008-09-11	5.16	5.44	5.15	5.32	69892
2008-09-12	5.19	5.39	5.19	5.33	93459
2008-09-15	5.15	5.24	4.80	4.84	106589
2008-09-16	4.75	5.00	4.65	4.67	104425
2008-09-17	4.60	4.70	4.32	4.40	97844
2008-09-18	4.26	5.00	4.08	4.38	155847
2008-09-19	4.51	5.07	4.50	5.07	329511
2008-09-22	5.04	5.12	4.42	4.50	172743
2008-09-23	4.46	4.91	4.12	4.25	81143
2008-09-24	4.30	4.75	4.09	4.57	72684
2008-09-25	4.67	4.67	4.25	4.42	55003
2008-09-26	4.28	4.42	4.08	4.39	69687
2008-09-29	4.30	4.32	3.94	3.96	114944
2008-09-30	3.91	4.71	3.80	4.49	139814
2008-10-01	4.39	4.42	4.20	4.37	101069
2008-10-02	4.28	4.36	4.02	4.04	34797
2008-10-03	4.00	4.59	4.00	4.23	79587
2008-10-06	4.02	4.15	3.44	3.59	109611
2008-10-07	3.53	3.78	3.00	3.06	154374
2008-10-08	4.32	4.32	2.85	3.06	208026
2008-10-09	3.17	3.17	2.46	2.60	75755
2008-10-10	2.43	2.51	2.12	2.51	145859
2008-10-13	2.69	2.91	2.35	2.58	176220
2008-10-14	2.93	3.16	2.36	2.47	120006
2008-10-15	2.37	2.45	2.21	2.25	110935
2008-10-16	2.20	2.43	2.20	2.32	102336
2008-10-17	2.31	2.43	2.31	2.35	50872
2008-10-20	2.44	2.44	2.18	2.39	77545
2008-10-21	2.43	2.48	2.40	2.45	32763
2008-10-22	2.47	2.47	2.31	2.31	45876
2008-10-23	2.28	2.29	1.95	2.05	205860
2008-10-24	1.82	2.20	1.75	2.15	145152
2008-10-27	2.18	2.31	2.02	2.20	132695
2008-10-28	2.31	2.33	2.00	2.09	244650
2008-10-29	2.39	2.67	2.12	2.33	292040
2008-10-30	2.38	2.47	2.28	2.42	36426
2008-10-31	2.46	2.56	2.34	2.46	45424
2008-11-03	2.50	2.55	2.27	2.35	34311
2008-11-04	2.36	2.43	2.24	2.24	66562
2008-11-05	2.20	2.23	2.09	2.09	46016
2008-11-06	2.07	2.07	1.97	1.98	35936
2008-11-07	1.94	2.00	1.90	1.99	77530
2008-11-10	2.00	2.08	1.98	1.98	31525
2008-11-11	2.00	2.00	1.84	1.85	118950
2008-11-12	2.00	2.00	1.77	1.79	42283
2008-11-13	1.84	1.84	1.60	1.60	81193
2008-11-14	1.60	1.70	1.50	1.56	78493
2008-11-17	1.61	1.66	1.56	1.60	44107
2008-11-18	1.56	1.58	1.53	1.58	30063
2008-11-19	1.58	1.69	1.48	1.66	118893
2008-11-20	1.47	1.50	1.40	1.41	182382
2008-11-21	1.50	1.70	1.22	1.41	78422
2008-11-24	1.38	1.41	1.24	1.41	34120
2008-11-25	1.45	1.57	1.35	1.36	17707
2008-11-26	1.39	1.73	1.38	1.58	54288
2008-11-28	1.73	1.85	1.73	1.82	17568
2008-12-01	1.74	1.76	1.49	1.49	21732
2008-12-02	1.45	1.81	1.40	1.63	53850
2008-12-03	1.65	1.65	1.50	1.65	12900
2008-12-04	1.68	1.68	1.58	1.64	14359
2008-12-05	1.69	1.81	1.60	1.79	65989
2008-12-08	1.80	1.80	1.16	1.75	420029
2008-12-09	1.69	1.96	1.69	1.95	46714
2008-12-10	1.96	2.50	1.87	2.43	73752
2008-12-11	2.45	2.45	2.00	2.00	27651
2008-12-12	2.01	2.21	1.95	2.16	49165
2008-12-15	2.42	2.42	2.20	2.20	57404
2008-12-16	2.29	2.29	2.16	2.25	28211
2008-12-17	2.30	2.36	2.10	2.35	24405
2008-12-18	2.30	2.45	2.20	2.20	15050
2008-12-19	2.26	2.31	2.19	2.31	34417
2008-12-22	2.33	2.74	2.33	2.68	81751
2008-12-23	2.67	2.70	2.58	2.62	23225
2008-12-24	2.59	2.75	2.55	2.69	7150
2008-12-26	2.75	2.88	2.75	2.86	25628
2008-12-29	2.84	2.88	2.81	2.84	31585
2008-12-30	2.79	2.79	2.59	2.68	60870
2008-12-31	2.62	2.62	2.14	2.38	66292
2009-01-02	2.45	2.72	2.40	2.41	19142
2009-01-05	2.40	2.71	2.40	2.46	24700
2009-01-06	2.53	2.78	2.48	2.56	18473
2009-01-07	2.46	2.59	2.46	2.55	19474
2009-01-08	2.51	2.58	2.50	2.55	7160
2009-01-09	2.65	2.65	2.23	2.40	20050
2009-01-12	2.46	2.64	2.20	2.23	30139
2009-01-13	2.30	2.47	2.30	2.40	10600
2009-01-14	2.29	2.38	2.25	2.30	9284
2009-01-15	2.31	2.35	2.05	2.35	42752
2009-01-16	2.30	2.57	2.20	2.52	68312
2009-01-20	2.61	2.64	2.30	2.30	14978
2009-01-21	2.45	2.46	2.19	2.33	20341
2009-01-22	2.39	2.39	2.16	2.28	32451
2009-01-23	2.29	2.30	2.23	2.23	3730
2009-01-26	2.25	2.35	2.20	2.25	41947
2009-01-27	2.20	2.35	2.18	2.25	18907
2009-01-28	2.33	2.37	2.25	2.25	26830
2009-01-29	2.29	2.34	2.15	2.15	21815
2009-01-30	2.22	2.26	1.95	1.95	33150
2009-02-02	1.89	1.89	1.75	1.84	40787
2009-02-03	1.80	1.86	1.62	1.85	125406
2009-02-04	1.94	1.94	1.87	1.89	123232
2009-02-05	1.89	1.92	1.80	1.80	72200
2009-02-06	1.80	1.92	1.80	1.92	81845
2009-02-09	2.04	2.74	2.00	2.04	96156
2009-02-10	2.04	2.09	1.98	2.00	37372
2009-02-11	2.07	2.16	1.95	2.13	62625
2009-02-12	1.81	2.05	1.81	1.91	37820
2009-02-13	1.98	1.98	1.86	1.87	24468
2009-02-17	1.94	2.04	1.88	1.99	57528
2009-02-18	1.95	1.96	1.77	1.90	43912
2009-02-19	1.95	1.95	1.76	1.78	8936
2009-02-20	1.82	1.83	1.72	1.72	59210
2009-02-23	1.72	1.74	1.20	1.39	106246
2009-02-24	1.33	1.37	1.19	1.37	25256
2009-02-25	1.37	1.39	1.31	1.33	16212
2009-02-26	1.34	1.37	1.31	1.31	6580
2009-02-27	1.32	1.35	1.20	1.25	22929
2009-03-02	1.29	1.38	1.28	1.35	21500
2009-03-03	1.22	1.30	1.19	1.29	18300
2009-03-04	1.33	1.41	1.27	1.38	38785
2009-03-05	1.38	1.45	1.24	1.24	10287
2009-03-06	1.27	1.33	1.16	1.25	22757
2009-03-09	1.25	1.44	1.04	1.13	90393
2009-03-10	1.06	1.13	1.06	1.07	31270
2009-03-11	1.09	1.10	1.06	1.06	23978
2009-03-12	1.12	1.17	1.06	1.10	36074
2009-03-13	1.08	1.08	1.02	1.05	41658
2009-03-16	1.19	1.28	1.17	1.19	27800
2009-03-17	1.15	1.29	1.15	1.15	26931
2009-03-18	1.14	1.21	1.01	1.04	50650
2009-03-19	1.05	1.05	0.94	0.96	87400
2009-03-20	1.00	1.00	0.90	0.95	79200
2009-03-23	0.89	0.92	0.86	0.88	201934
2009-03-24	0.88	0.93	0.87	0.91	59837
2009-03-25	0.91	0.91	0.82	0.88	268847
2009-03-26	0.92	0.94	0.80	0.89	140642
2009-03-27	0.92	0.95	0.84	0.90	23216
2009-03-30	1.06	1.06	0.92	0.95	64194
2009-03-31	1.00	1.00	0.94	1.00	44135
2009-04-01	1.00	1.00	0.92	0.95	10408
2009-04-02	0.98	1.00	0.90	0.97	107596
2009-04-03	0.97	1.00	0.95	0.95	73211
2009-04-06	0.98	1.08	0.98	1.05	119527
2009-04-07	1.10	1.10	0.79	0.90	173580
2009-04-08	0.94	0.95	0.91	0.95	40335
2009-04-09	0.95	0.96	0.90	0.91	53225
2009-04-13	0.98	0.99	0.90	0.93	114964
2009-04-14	0.94	0.97	0.89	0.92	53621
2009-04-15	0.95	0.95	0.93	0.95	22173
2009-04-16	0.93	1.00	0.93	0.98	56066
2009-04-17	0.98	1.00	0.92	0.92	52621
2009-04-20	0.91	0.99	0.90	0.95	65345
2009-04-21	0.94	0.94	0.92	0.92	8645
2009-04-22	0.95	0.95	0.92	0.94	6000
2009-04-23	0.93	0.94	0.87	0.88	61420
2009-04-24	0.90	0.93	0.87	0.89	35171
2009-04-27	0.93	0.98	0.87	0.98	118988
2009-04-28	0.98	0.99	0.89	0.89	84315
2009-04-29	0.90	0.94	0.87	0.89	36288
2009-04-30	0.89	0.93	0.80	0.87	59700
2009-05-01	0.90	0.90	0.79	0.80	130555
2009-05-04	0.79	1.25	0.79	1.23	355674
2009-05-05	1.25	1.25	1.01	1.07	162221
2009-05-06	1.14	1.16	0.97	0.98	111743
2009-05-07	1.00	1.05	0.99	1.00	55912
2009-05-08	1.00	1.05	0.98	0.98	87750
2009-05-11	1.02	1.04	0.99	0.99	34640
2009-05-12	0.99	1.06	0.98	1.03	153040
2009-05-13	1.00	1.07	1.00	1.04	93786
2009-05-14	1.03	1.06	1.01	1.02	52884
2009-05-15	1.06	1.06	1.00	1.03	56521
2009-05-18	1.00	1.06	1.00	1.03	32932
2009-05-19	1.06	1.06	1.00	1.05	28426
2009-05-20	1.03	1.08	1.00	1.01	59082
2009-05-21	1.01	1.01	0.97	0.98	19753
2009-05-22	0.98	1.00	0.98	0.98	12600
2009-05-26	0.98	0.98	0.90	0.94	51660
2009-05-27	0.91	0.93	0.88	0.90	28368
2009-05-28	0.90	0.90	0.85	0.85	61424
2009-05-29	0.85	0.99	0.84	0.99	41621
2009-06-01	1.00	1.05	0.95	1.01	46400
2009-06-02	1.06	1.07	0.97	0.97	54836
2009-06-03	1.01	1.01	0.97	1.00	24680
2009-06-04	1.03	1.10	1.00	1.09	55298
2009-06-05	1.12	1.14	1.06	1.06	20393
2009-06-08	1.08	1.11	1.04	1.08	61530
2009-06-09	1.60	1.89	1.41	1.58	1239229
2009-06-10	1.58	1.58	1.35	1.49	371298
2009-06-11	2.72	3.44	2.30	2.43	10855224
2009-06-12	2.50	2.55	2.10	2.18	2205462
2009-06-15	2.10	2.12	1.90	2.05	671361
2009-06-16	2.11	2.11	1.80	1.88	652449
2009-06-17	2.12	2.19	1.88	1.92	952321
2009-06-18	1.90	2.12	1.82	2.01	611315
2009-06-19	2.04	2.09	1.96	2.01	265935
2009-06-22	1.96	2.04	1.88	1.88	209119
2009-06-23	1.86	1.88	1.75	1.84	218908
2009-06-24	1.90	1.90	1.71	1.74	351753
2009-06-25	1.75	1.84	1.75	1.84	225128
2009-06-26	1.87	2.12	1.86	1.98	599041
2009-06-29	2.06	2.28	1.94	2.28	623731
2009-06-30	2.23	2.45	2.09	2.41	589704
2009-07-01	2.45	2.53	2.35	2.42	333883
2009-07-02	2.42	2.42	2.25	2.33	81187
2009-07-06	2.26	2.26	2.07	2.11	123468
2009-07-07	2.15	2.15	2.01	2.01	129809
2009-07-08	2.00	2.04	1.90	1.93	157465
2009-07-09	1.93	2.19	1.92	2.04	103949
2009-07-10	2.09	2.18	2.04	2.16	111088
2009-07-13	2.19	2.19	2.04	2.08	99409
2009-07-14	2.02	2.19	2.02	2.12	79297
2009-07-15	2.19	2.24	2.12	2.21	87998
2009-07-16	2.16	2.22	2.16	2.20	55612
2009-07-17	2.23	2.29	2.16	2.29	127105
2009-07-20	2.30	2.40	2.21	2.24	190503
2009-07-21	2.32	2.44	2.29	2.41	300152
2009-07-22	2.44	2.48	2.38	2.47	237195
2009-07-23	2.50	2.71	2.48	2.71	575386
2009-07-24	2.71	2.90	2.67	2.90	388508
2009-07-27	2.91	2.91	2.80	2.91	223312
2009-07-28	2.91	2.91	2.70	2.80	186266
2009-07-29	2.74	2.78	2.70	2.72	86961
2009-07-30	2.80	2.80	2.37	2.54	318487
2009-07-31	2.55	2.74	2.50	2.70	118744
2009-08-03	2.87	2.91	2.42	2.70	346421
2009-08-04	2.64	2.70	2.51	2.69	186820
2009-08-05	2.64	2.77	2.53	2.77	206829
2009-08-06	2.73	2.75	2.51	2.70	203677
2009-08-07	2.69	2.73	2.60	2.73	134485
2009-08-10	2.67	2.77	2.60	2.72	84137
2009-08-11	2.77	2.90	2.73	2.90	202265
2009-08-12	2.90	3.04	2.77	3.03	324805
2009-08-13	3.01	3.17	3.00	3.13	330913
2009-08-14	3.17	3.19	3.00	3.13	173033
2009-08-17	3.03	3.05	2.91	2.93	173857
2009-08-18	2.95	3.14	2.95	3.14	185726
2009-08-19	3.06	3.32	3.05	3.16	147498
2009-08-20	3.25	3.35	3.12	3.21	226061
2009-08-21	3.25	3.30	3.11	3.25	144876
2009-08-24	3.30	3.30	3.20	3.25	116744
2009-08-25	3.24	3.25	3.16	3.21	104450
2009-08-26	3.18	3.18	3.02	3.15	103770
2009-08-27	3.12	3.12	2.99	3.08	96064
2009-08-28	3.09	3.11	3.00	3.09	69936
2009-08-31	3.06	3.09	2.90	2.95	161597
2009-09-01	2.95	3.08	2.84	2.87	99485
2009-09-02	2.80	3.19	2.62	3.05	228820
2009-09-03	3.10	3.25	3.03	3.20	192605
2009-09-04	3.24	3.35	3.17	3.35	127653
2009-09-08	3.37	3.49	3.31	3.49	165283
2009-09-09	3.54	4.25	3.54	4.03	620648
2009-09-10	4.03	4.20	4.03	4.15	259534
2009-09-11	4.20	4.20	3.91	3.94	230275
2009-09-14	3.90	4.10	3.75	4.07	200070
2009-09-15	4.11	4.26	3.95	4.19	173568
2009-09-16	4.25	4.25	3.96	4.14	176724
2009-09-17	4.17	4.18	3.96	4.04	101157
2009-09-18	4.06	4.21	3.96	4.21	106361
2009-09-21	4.14	4.25	4.02	4.17	89116
2009-09-22	4.21	4.21	4.00	4.06	84023
2009-09-23	4.06	4.13	4.01	4.06	48275
2009-09-24	4.10	4.15	3.95	3.95	179393
2009-09-25	3.98	4.09	3.95	4.06	103246
2009-09-28	4.10	4.20	4.02	4.18	145945
2009-09-29	4.18	4.24	4.16	4.18	70160
2009-09-30	4.25	4.25	4.05	4.08	88974
2009-10-01	4.08	4.08	3.81	3.83	148611
2009-10-02	3.78	3.89	3.69	3.78	125208
2009-10-05	3.78	3.88	3.73	3.75	75177
2009-10-06	3.77	3.98	3.77	3.95	109980
2009-10-07	3.99	3.99	3.92	3.92	39200
2009-10-08	4.00	4.00	3.83	3.85	72147
2009-10-09	3.82	3.94	3.82	3.88	19623
2009-10-12	3.86	3.90	3.74	3.80	127172
2009-10-13	3.86	3.86	3.71	3.81	111121
2009-10-14	3.82	3.90	3.74	3.87	58982
2009-10-15	3.83	3.85	3.70	3.76	47049
2009-10-16	3.70	3.75	3.63	3.67	91072
2009-10-19	3.70	3.80	3.70	3.75	130915
2009-10-20	3.80	3.93	3.80	3.89	50257
2009-10-21	3.88	3.91	3.80	3.83	54893
2009-10-22	3.79	3.83	3.74	3.79	62826
2009-10-23	3.80	3.89	3.75	3.84	33534
2009-10-26	3.95	4.04	3.90	4.00	161714
2009-10-27	4.04	4.24	4.04	4.06	71802
2009-10-28	4.10	4.13	3.81	3.85	90150
2009-10-29	3.87	4.09	3.83	3.93	83111
2009-10-30	3.97	4.05	3.79	3.86	84789
2009-11-02	3.91	3.91	3.64	3.78	86420
2009-11-03	4.05	4.05	3.50	3.81	116453
2009-11-04	3.88	4.04	3.75	3.83	65010
2009-11-05	3.85	3.85	3.74	3.79	53537
2009-11-06	3.80	3.81	3.78	3.80	27513
2009-11-09	3.78	3.98	3.78	3.81	67902
2009-11-10	3.73	3.83	3.66	3.78	71019
2009-11-11	3.79	3.79	3.75	3.77	38223
2009-11-12	3.81	3.83	3.70	3.70	54517
2009-11-13	3.75	3.85	3.64	3.85	42097
2009-11-16	3.86	3.86	3.72	3.81	53482
2009-11-17	3.86	3.96	3.71	3.88	95270
2009-11-18	3.85	3.85	3.77	3.85	32980
2009-11-19	3.82	3.86	3.70	3.76	32700
2009-11-20	3.77	3.80	3.70	3.77	17289
2009-11-23	3.76	3.82	3.70	3.75	35502
2009-11-24	3.75	3.85	3.71	3.84	20309
2009-11-25	3.84	3.86	3.75	3.75	16575
2009-11-27	3.71	3.79	3.68	3.71	16897
2009-11-30	3.45	3.81	3.45	3.74	72771
2009-12-01	3.36	3.63	2.82	2.98	984439
2009-12-02	2.81	3.05	2.81	2.97	335944
2009-12-03	3.01	3.10	2.99	3.01	176453
2009-12-04	3.05	3.06	2.96	3.00	82985
2009-12-07	3.00	3.05	2.96	2.99	61446
2009-12-08	3.04	3.04	2.86	2.98	67768
2009-12-09	3.05	3.05	2.80	2.80	99871
2009-12-10	2.86	2.88	2.75	2.79	92118
2009-12-11	2.80	2.84	2.47	2.58	443021
2009-12-14	2.58	2.86	2.58	2.75	155623
2009-12-15	2.80	2.89	2.72	2.79	120890
2009-12-16	2.85	2.85	2.75	2.77	47817
2009-12-17	2.80	2.80	2.66	2.80	79254
2009-12-18	2.77	2.95	2.77	2.95	133714
2009-12-21	2.86	3.01	2.77	3.00	67340
2009-12-22	2.96	3.04	2.96	3.03	54194
2009-12-23	3.04	3.08	2.96	3.07	70260
2009-12-24	3.10	3.10	3.04	3.09	42429
2009-12-28	3.20	3.20	3.04	3.14	94096
2009-12-29	3.11	3.11	3.05	3.06	20876
2009-12-30	3.09	3.15	3.02	3.10	42565
2009-12-31	3.06	3.21	3.03	3.10	66913
2010-01-04	3.08	3.20	3.00	3.14	47819
2010-01-05	3.09	3.18	3.09	3.16	28115
2010-01-06	3.18	3.18	3.11	3.11	19775
2010-01-07	3.06	3.16	3.06	3.12	97374
2010-01-08	3.12	3.17	3.09	3.09	42574
2010-01-11	3.05	3.24	3.05	3.20	26519
2010-01-12	3.19	3.24	3.04	3.21	17900
2010-01-13	3.17	3.21	3.15	3.17	25010
2010-01-14	3.20	3.41	3.20	3.41	87444
2010-01-15	3.40	3.58	3.39	3.45	65955
2010-01-19	3.50	3.65	3.48	3.58	52192
2010-01-20	3.55	3.68	3.46	3.60	45238
2010-01-21	3.49	3.65	3.29	3.60	61983
2010-01-22	3.57	3.63	3.49	3.49	76239
2010-01-25	3.53	3.53	3.39	3.39	24598
2010-01-26	3.38	3.46	3.30	3.33	34768
2010-01-27	3.36	3.49	3.34	3.38	45921
2010-01-28	3.43	3.43	3.35	3.41	17431
2010-01-29	3.38	3.48	3.38	3.43	50610
2010-02-01	3.40	3.56	3.40	3.42	61361
2010-02-02	3.60	3.97	3.60	3.79	171516
2010-02-03	3.82	3.95	3.81	3.84	106832
2010-02-04	3.85	3.85	3.67	3.75	99713
2010-02-05	3.75	3.85	3.64	3.85	84453
2010-02-08	3.88	3.91	3.72	3.77	51448
2010-02-09	3.50	3.86	3.50	3.80	38029
2010-02-10	3.76	3.87	3.68	3.79	30850
2010-02-11	3.77	3.86	3.75	3.79	7750
2010-02-12	3.73	3.86	3.72	3.86	45333
2010-02-16	3.86	3.89	3.84	3.84	45419
2010-02-17	3.87	3.87	3.77	3.87	33839
2010-02-18	3.86	3.86	3.69	3.77	48288
2010-02-19	3.77	3.77	3.62	3.66	25950
2010-02-22	3.73	3.73	3.60	3.69	41924
2010-02-23	3.65	3.68	3.60	3.61	12401
2010-02-24	3.69	3.80	3.63	3.78	114660
2010-02-25	3.80	3.80	3.60	3.67	17038
2010-02-26	3.66	3.76	3.50	3.76	123634
2010-03-01	3.78	3.78	3.40	3.58	162901
2010-03-02	3.51	3.74	3.44	3.56	153881
2010-03-03	3.57	3.73	3.40	3.43	220408
2010-03-04	3.38	3.51	3.38	3.45	126270
2010-03-05	3.49	3.52	3.37	3.50	137747
2010-03-08	3.45	3.63	3.45	3.63	440848
2010-03-09	3.67	3.72	3.49	3.63	93127
2010-03-10	3.59	3.68	3.51	3.56	69408
2010-03-11	3.54	3.74	3.48	3.70	142445
2010-03-12	3.67	3.70	3.57	3.63	37238
2010-03-15	3.59	3.72	3.56	3.68	223242
2010-03-16	3.70	3.73	3.70	3.71	4059
2010-03-17	3.62	3.75	3.62	3.68	120158
2010-03-18	3.67	3.72	3.66	3.68	16727
2010-03-19	3.70	3.70	3.52	3.70	96092
2010-03-22	3.70	3.70	3.60	3.60	29488
2010-03-23	3.56	3.63	3.53	3.60	28905
2010-03-24	3.42	3.61	3.42	3.54	126901
2010-03-25	3.50	3.69	3.50	3.54	81482
2010-03-26	3.48	3.58	3.36	3.40	94332
2010-03-29	3.45	3.63	3.38	3.57	58787
2010-03-30	3.64	3.66	3.53	3.54	52339
2010-03-31	3.70	3.85	3.67	3.82	172474
2010-04-01	3.75	3.80	3.57	3.63	93352
2010-04-05	3.60	3.74	3.56	3.71	17910
2010-04-06	3.65	3.74	3.65	3.74	9920
2010-04-07	3.70	3.75	3.67	3.74	74803
2010-04-08	3.68	3.79	3.67	3.79	59950
2010-04-09	3.76	4.04	3.76	4.00	197326
2010-04-12	4.30	4.48	4.16	4.40	301731
2010-04-13	4.41	4.48	4.28	4.40	133418
2010-04-14	4.43	4.61	4.41	4.59	158991
2010-04-15	4.53	4.85	4.53	4.84	164220
2010-04-16	4.85	4.86	4.65	4.70	125335
2010-04-19	4.72	4.85	4.65	4.74	163566
2010-04-20	4.79	4.88	4.72	4.84	27947
2010-04-21	4.84	4.95	4.84	4.88	77046
2010-04-22	4.85	5.16	4.81	5.09	155566
2010-04-23	5.15	5.20	5.07	5.08	93705
2010-04-26	5.10	5.15	4.88	5.06	111070
2010-04-27	5.10	5.24	5.00	5.11	105684
2010-04-28	5.13	5.19	5.04	5.09	46472
2010-04-29	5.08	5.15	5.03	5.06	59509
2010-04-30	5.06	5.14	5.03	5.09	29010
2010-05-03	5.10	5.25	5.08	5.25	112656
2010-05-04	5.25	5.37	5.07	5.19	130615
2010-05-05	5.30	5.36	4.85	4.94	165624
2010-05-06	4.87	4.95	4.50	4.73	142305
2010-05-07	4.73	4.80	4.17	4.59	161507
2010-05-10	4.83	5.00	4.70	4.90	74613
2010-05-11	4.97	5.00	4.88	5.00	93046
2010-05-12	4.97	5.00	4.95	5.00	84320
2010-05-13	5.00	5.00	4.79	4.90	100663
2010-05-14	4.92	4.92	4.76	4.89	52495
2010-05-17	4.86	5.00	4.85	4.95	59029
2010-05-18	4.94	5.00	4.82	4.85	70300
2010-05-19	4.80	4.87	4.51	4.73	58374
2010-05-20	4.69	4.90	4.57	4.74	115379
2010-05-21	4.80	4.98	4.75	4.82	74346
2010-05-24	4.73	4.89	4.69	4.87	78496
2010-05-25	4.73	4.86	4.70	4.84	37456
2010-05-26	4.84	4.96	4.82	4.89	70120
2010-05-27	4.92	5.01	4.86	5.01	125565
2010-05-28	4.91	5.24	4.91	5.20	54197
2010-06-01	5.23	5.35	5.16	5.16	63996
2010-06-02	5.22	5.29	5.10	5.27	43345
2010-06-03	5.30	5.30	5.06	5.14	47465
2010-06-04	5.05	5.23	4.99	5.00	80086
2010-06-07	4.99	5.03	4.90	4.95	150239
2010-06-08	4.92	5.01	4.90	4.95	56028
2010-06-09	5.00	5.06	4.95	4.95	40837
2010-06-10	5.03	5.16	4.96	5.10	57879
2010-06-11	5.02	5.25	5.02	5.10	114337
2010-06-14	4.92	5.20	4.91	5.05	75226
2010-06-15	5.03	5.20	5.03	5.18	85039
2010-06-16	5.14	5.22	4.95	4.99	123359
2010-06-17	4.98	5.16	4.98	5.16	47827
2010-06-18	5.16	5.39	5.12	5.39	96518
2010-06-21	5.39	5.39	4.92	4.94	107197
2010-06-22	4.93	5.49	4.93	5.44	139981
2010-06-23	5.37	5.77	5.24	5.73	261584
2010-06-24	5.75	5.90	5.49	5.56	324869
2010-06-25	5.60	5.98	5.60	5.97	4853929
2010-06-28	5.89	5.95	5.75	5.85	285941
2010-06-29	5.77	5.77	5.57	5.59	191357
2010-06-30	5.57	5.90	5.50	5.72	148744
2010-07-01	5.72	5.95	5.56	5.76	126636
2010-07-02	5.80	5.89	5.61	5.76	65715
2010-07-06	5.87	5.89	5.56	5.60	127110
2010-07-07	5.63	5.95	5.62	5.93	208629
2010-07-08	5.94	6.12	5.84	6.08	202876
2010-07-09	6.10	6.46	6.07	6.45	357219
2010-07-12	6.49	6.74	6.34	6.36	256592
2010-07-13	6.41	6.41	6.12	6.25	276190
2010-07-14	6.31	6.33	6.08	6.14	110542
2010-07-15	6.19	6.20	5.84	5.97	132888
2010-07-16	5.91	5.92	5.58	5.60	176922
2010-07-19	5.59	5.81	5.41	5.50	117248
2010-07-20	5.43	5.61	5.32	5.59	141183
2010-07-21	5.60	5.76	5.34	5.37	85780
2010-07-22	5.44	5.62	5.41	5.58	83394
2010-07-23	5.55	5.70	5.45	5.68	85062
2010-07-26	5.74	6.04	5.74	6.01	139743
2010-07-27	6.09	6.12	5.85	5.98	112962
2010-07-28	5.99	6.09	5.84	5.89	92401
2010-07-29	5.94	6.01	5.89	5.96	75516
2010-07-30	5.88	6.05	5.88	6.04	192336
2010-08-02	6.11	6.12	5.88	5.98	125483
2010-08-03	5.95	6.07	5.86	5.99	123625
2010-08-04	6.00	6.00	5.51	5.54	136480
2010-08-05	5.50	5.50	5.16	5.27	153793
2010-08-06	5.16	5.30	5.00	5.23	102080
2010-08-09	5.30	5.32	5.14	5.25	111362
2010-08-10	5.23	5.23	5.06	5.13	83746
2010-08-11	5.05	5.05	4.89	4.93	274518
2010-08-12	4.85	5.11	4.78	4.95	146559
2010-08-13	4.93	4.97	4.66	4.70	114820
2010-08-16	4.65	4.76	4.59	4.69	104657
2010-08-17	4.74	4.96	4.68	4.88	130629
2010-08-18	4.88	4.88	4.74	4.75	65011
2010-08-19	4.75	4.75	4.49	4.50	160818
2010-08-20	4.47	4.80	4.33	4.77	205710
2010-08-23	4.77	4.88	4.50	4.50	75724
2010-08-24	4.47	4.54	4.34	4.43	95199
2010-08-25	4.40	4.62	4.40	4.60	51660
2010-08-26	4.60	4.75	4.52	4.54	72594
2010-08-27	4.59	4.97	4.51	4.95	92864
2010-08-30	4.91	4.94	4.51	4.52	72552
2010-08-31	4.53	4.67	4.44	4.57	84450
2010-09-01	4.63	4.91	4.63	4.88	97644
2010-09-02	4.85	4.90	4.70	4.73	53479
2010-09-03	4.78	4.78	4.59	4.63	74554
2010-09-07	4.61	4.64	4.20	4.23	250101
2010-09-08	4.26	4.64	4.26	4.60	129099
2010-09-09	4.65	4.65	4.47	4.49	35035
2010-09-10	4.51	4.62	4.48	4.59	37552
2010-09-13	4.66	4.96	4.66	4.80	154964
2010-09-14	4.80	4.98	4.73	4.74	115017
2010-09-15	4.74	4.92	4.73	4.84	54318
2010-09-16	4.82	4.89	4.65	4.86	63018
2010-09-17	4.90	5.00	4.76	4.97	118837
2010-09-20	5.04	5.48	5.04	5.46	160703
2010-09-21	5.51	5.56	5.28	5.41	75543
2010-09-22	5.37	5.51	5.12	5.15	54157
2010-09-23	5.11	5.22	4.94	5.03	50047
2010-09-24	5.39	5.51	5.13	5.44	132511
2010-09-27	5.45	5.54	5.33	5.47	33621
2010-09-28	5.47	5.58	5.27	5.58	40373
2010-09-29	5.52	5.62	5.39	5.51	60427
2010-09-30	5.57	5.60	5.40	5.41	91158
2010-10-01	5.46	5.51	5.40	5.44	38418
2010-10-04	5.44	5.62	5.21	5.22	96583
2010-10-05	5.27	5.50	5.27	5.50	98112
2010-10-06	5.50	5.59	5.47	5.56	51445
2010-10-07	5.60	5.60	5.40	5.43	49629
2010-10-08	5.43	5.43	5.22	5.35	57716
2010-10-11	5.34	5.35	5.19	5.32	50764
2010-10-12	5.32	5.49	5.27	5.47	84064
2010-10-13	5.49	5.69	5.39	5.65	87165
2010-10-14	5.67	5.71	5.51	5.65	64302
2010-10-15	5.74	5.74	5.44	5.58	111515
2010-10-18	5.58	5.75	5.45	5.75	50481
2010-10-19	5.64	5.78	5.47	5.54	105320
2010-10-20	5.55	5.62	5.46	5.51	47413
2010-10-21	5.51	5.64	5.30	5.38	53460
2010-10-22	5.41	5.48	5.23	5.31	50581
2010-10-25	5.37	5.51	5.25	5.28	58110
2010-10-26	5.24	5.44	5.24	5.34	36295
2010-10-27	5.30	5.35	5.17	5.26	60546
2010-10-28	5.31	5.31	5.17	5.17	54206
2010-10-29	5.15	5.31	4.99	5.27	86314
2010-11-01	5.49	5.49	4.92	4.99	71984
2010-11-02	5.04	5.31	5.00	5.28	103254
2010-11-03	5.27	5.27	4.94	5.02	109188
2010-11-04	5.12	5.41	5.11	5.38	86077
2010-11-05	5.38	5.50	5.20	5.48	82620
2010-11-08	5.45	5.59	5.36	5.55	43670
2010-11-09	5.57	5.60	5.31	5.35	91282
2010-11-10	5.39	5.57	5.18	5.53	106573
2010-11-11	5.45	5.55	5.29	5.41	56852
2010-11-12	5.35	5.44	5.22	5.22	56624
2010-11-15	5.26	5.35	5.08	5.14	110497
2010-11-16	5.08	5.12	4.89	4.97	127368
2010-11-17	5.00	5.24	5.00	5.22	108770
2010-11-18	5.22	5.22	5.12	5.21	59439
2010-11-19	5.21	5.36	5.13	5.34	66111
2010-11-22	5.30	5.33	5.19	5.28	67455
2010-11-23	5.20	5.25	5.17	5.20	32248
2010-11-24	5.27	5.39	5.27	5.35	45995
2010-11-26	5.30	5.35	5.30	5.32	24945
2010-11-29	5.26	5.49	5.25	5.42	54686
2010-11-30	5.34	5.55	5.31	5.36	90285
2010-12-01	5.47	5.53	5.28	5.51	99512
2010-12-02	5.51	5.66	5.51	5.62	47644
2010-12-03	5.58	5.73	5.51	5.70	57156
2010-12-06	5.52	5.67	5.52	5.64	58313
2010-12-07	5.68	5.68	5.52	5.63	100217
2010-12-08	5.66	5.66	5.49	5.53	62721
2010-12-09	5.59	5.65	5.52	5.65	71328
2010-12-10	5.65	5.65	5.56	5.64	65418
2010-12-13	5.65	5.68	5.56	5.58	38097
2010-12-14	5.63	5.68	5.55	5.62	75270
2010-12-15	5.63	5.74	5.61	5.68	72791
2010-12-16	5.67	5.90	5.67	5.88	83551
2010-12-17	5.90	5.90	5.71	5.80	205661
2010-12-20	5.80	5.86	5.66	5.72	97611
2010-12-21	5.78	5.78	5.67	5.74	71091
2010-12-22	5.75	5.87	5.71	5.86	30562
2010-12-23	5.82	5.84	5.69	5.84	45252
2010-12-27	5.80	6.04	5.80	6.01	68596
2010-12-28	6.01	6.15	5.98	6.12	85253
2010-12-29	6.16	6.28	6.10	6.23	61865
2010-12-30	6.25	6.25	6.09	6.11	37410
2010-12-31	6.11	6.18	5.99	6.10	62523
2011-01-03	6.19	6.34	6.19	6.30	188040
2011-01-04	6.34	6.36	6.22	6.31	172166
2011-01-05	6.30	6.38	6.20	6.38	135110
2011-01-06	6.39	6.40	6.28	6.34	50411
2011-01-07	6.33	6.40	6.15	6.24	92898
2011-01-10	6.21	6.30	6.14	6.17	69549
2011-01-11	6.23	6.39	6.20	6.35	242909
2011-01-12	6.40	6.45	6.35	6.41	86283
2011-01-13	6.38	6.38	6.15	6.35	62170
2011-01-14	6.37	6.37	6.17	6.22	89780
2011-01-18	6.17	6.24	6.00	6.24	104693
2011-01-19	6.14	6.28	5.79	5.81	185758
2011-01-20	5.74	5.78	5.51	5.53	203791
2011-01-21	5.57	5.61	5.41	5.45	86989
2011-01-24	5.45	5.52	5.39	5.46	57080
2011-01-25	5.45	5.49	5.35	5.41	44727
2011-01-26	5.45	5.66	5.35	5.64	91842
2011-01-27	5.63	5.74	5.59	5.65	55899
2011-01-28	5.63	5.64	5.35	5.36	127181
2011-01-31	5.37	5.41	5.17	5.23	112350
2011-02-01	5.25	5.52	5.24	5.43	136808
2011-02-02	5.45	5.55	5.31	5.34	47642
2011-02-03	5.35	5.35	5.19	5.23	79412
2011-02-04	5.24	5.24	5.04	5.08	117138
2011-02-07	5.07	5.36	5.07	5.31	60479
2011-02-08	5.28	5.55	5.26	5.54	66344
2011-02-09	5.53	5.71	5.43	5.52	99212
2011-02-10	5.46	5.66	5.45	5.58	35410
2011-02-11	5.53	5.71	5.50	5.67	76408
2011-02-14	5.65	5.67	5.58	5.61	20689
2011-02-15	5.58	5.68	5.45	5.67	60185
2011-02-16	5.72	5.79	5.67	5.76	23599
2011-02-17	5.77	5.83	5.73	5.80	27519
2011-02-18	5.84	5.84	5.71	5.79	160951
2011-02-22	5.75	5.83	5.66	5.71	137545
2011-02-23	5.70	5.73	5.53	5.68	168156
2011-02-24	5.67	5.74	5.60	5.74	124394
2011-02-25	5.74	5.93	5.71	5.92	140166
2011-02-28	5.93	6.00	5.85	6.00	160109
2011-03-01	6.00	6.00	5.73	5.75	134216
2011-03-02	5.61	5.81	5.37	5.50	107606
2011-03-03	5.56	5.79	5.56	5.79	79710
2011-03-04	5.77	5.80	5.71	5.79	43899
2011-03-07	5.81	5.82	5.64	5.75	67622
2011-03-08	5.72	5.86	5.63	5.82	94844
2011-03-09	5.82	5.87	5.73	5.85	67396
2011-03-10	5.73	5.77	5.65	5.74	115842
2011-03-11	5.71	5.84	5.69	5.76	86013
2011-03-14	5.67	5.83	5.60	5.63	79562
2011-03-15	5.39	5.56	5.30	5.49	140243
2011-03-16	5.46	5.55	5.03	5.05	154596
2011-03-17	5.20	5.35	5.13	5.16	54474
2011-03-18	5.21	5.40	5.10	5.40	122456
2011-03-21	5.49	5.50	5.43	5.50	79612
2011-03-22	5.49	5.55	5.44	5.48	39769
2011-03-23	5.44	5.51	5.37	5.49	116364
2011-03-24	5.51	5.51	5.36	5.44	69738
2011-03-25	5.47	5.54	5.31	5.38	111942
2011-03-28	5.37	5.47	5.28	5.36	65929
2011-03-29	5.34	5.45	5.22	5.45	49622
2011-03-30	5.48	5.68	5.42	5.64	63983
2011-03-31	5.60	5.60	5.32	5.57	98443
2011-04-01	5.64	5.64	5.43	5.50	110620
2011-04-04	5.50	5.51	5.42	5.50	26662
2011-04-05	5.47	5.51	5.42	5.46	38766
2011-04-06	5.50	5.62	5.43	5.55	217190
2011-04-07	5.54	5.59	5.40	5.42	68562
2011-04-08	5.48	5.48	4.98	5.12	190389
2011-04-11	5.10	5.10	5.01	5.08	82545
2011-04-12	5.06	5.15	5.04	5.05	103897
2011-04-13	5.08	5.13	4.85	4.94	150560
2011-04-14	4.86	5.06	4.81	4.99	131803
2011-04-15	4.98	5.12	4.84	5.10	94611
2011-04-18	4.97	5.01	4.66	4.93	73961
2011-04-19	4.96	4.96	4.41	4.56	395892
2011-04-20	4.70	4.82	4.46	4.78	385542
2011-04-21	4.84	4.87	4.71	4.83	45235
2011-04-25	4.84	5.44	4.84	5.41	233861
2011-04-26	5.41	5.63	5.16	5.46	409339
2011-04-27	5.55	5.55	5.36	5.50	138944
2011-04-28	5.47	5.55	5.43	5.51	99752
2011-04-29	5.54	5.60	5.48	5.55	72466
2011-05-02	5.55	5.56	5.43	5.45	72267
2011-05-03	5.42	5.53	5.29	5.48	182687
2011-05-04	5.53	5.67	5.40	5.52	130921
2011-05-05	5.48	5.49	5.31	5.37	93079
2011-05-06	5.49	5.49	5.37	5.41	94669
2011-05-09	5.38	5.60	5.34	5.46	101267
2011-05-10	5.51	5.74	5.42	5.66	158501
2011-05-11	5.62	5.66	5.46	5.50	206913
2011-05-12	5.47	5.72	5.41	5.71	238388
2011-05-13	5.73	5.76	5.56	5.75	86904
2011-05-16	5.69	5.69	5.40	5.40	62630
2011-05-17	5.30	5.42	5.13	5.37	83081
2011-05-18	5.39	5.58	5.37	5.53	76699
2011-05-19	5.59	5.67	5.51	5.63	60093
2011-05-20	5.59	5.68	5.52	5.63	89618
2011-05-23	5.57	5.71	5.51	5.51	300846
2011-05-24	5.54	5.54	5.17	5.17	89607
2011-05-25	5.17	5.34	5.00	5.32	394665
2011-05-26	5.27	5.62	5.26	5.62	81925
2011-05-27	5.64	5.81	5.63	5.81	51623
2011-05-31	5.80	5.94	5.64	5.92	163226
2011-06-01	5.94	5.95	5.69	5.71	125056
2011-06-02	5.74	5.87	5.66	5.70	42486
2011-06-03	5.58	5.64	5.44	5.45	114679
2011-06-06	5.44	5.53	5.30	5.36	64301
2011-06-07	5.43	5.52	5.34	5.44	29377
2011-06-08	5.40	5.40	5.24	5.24	56060
2011-06-09	5.30	5.40	5.21	5.23	99943
2011-06-10	5.21	5.28	5.01	5.06	62448
2011-06-13	5.09	5.32	5.09	5.23	55850
2011-06-14	5.31	5.44	5.27	5.40	64675
2011-06-15	5.30	5.37	5.08	5.13	46860
2011-06-16	5.13	5.39	5.07	5.38	58739
2011-06-17	5.43	5.43	5.00	5.12	149530
2011-06-20	5.11	5.32	5.10	5.24	41587
2011-06-21	5.30	5.39	5.08	5.34	67354
2011-06-22	5.28	5.40	5.08	5.08	48360
2011-06-23	5.01	5.13	4.93	5.07	69728
2011-06-24	5.09	5.27	5.02	5.04	225105
2011-06-27	5.06	5.30	5.04	5.28	48801
2011-06-28	5.29	5.36	5.21	5.36	54394
2011-06-29	5.37	5.40	5.15	5.17	42914
2011-06-30	5.20	5.36	5.11	5.30	77586
2011-07-01	5.18	5.39	5.09	5.32	121833
2011-07-05	5.33	5.41	5.30	5.40	49218
2011-07-06	5.40	5.43	5.13	5.40	57974
2011-07-07	5.44	5.44	5.31	5.35	79170
2011-07-08	5.27	5.41	5.27	5.37	29014
2011-07-11	5.29	5.43	5.26	5.38	84785
2011-07-12	5.37	5.44	5.21	5.29	109742
2011-07-13	5.40	5.44	5.31	5.43	67487
2011-07-14	5.42	5.43	5.29	5.33	45185
2011-07-15	5.34	5.45	5.22	5.43	94679
2011-07-18	5.40	5.42	5.19	5.26	65365
2011-07-19	5.32	5.47	5.29	5.45	63216
2011-07-20	5.44	5.45	5.29	5.42	25378
2011-07-21	5.44	5.45	5.27	5.44	46318
2011-07-22	5.45	5.45	5.26	5.30	40019
2011-07-25	5.25	5.37	5.09	5.15	70209
2011-07-26	5.15	5.15	5.04	5.08	34360
2011-07-27	5.02	5.04	4.81	4.86	137796
2011-07-28	4.99	5.01	4.61	4.75	173580
2011-07-29	4.70	4.88	4.51	4.55	133200
2011-08-01	4.66	4.76	4.55	4.62	193476
2011-08-02	4.59	4.81	4.48	4.48	123036
2011-08-03	5.00	5.73	5.00	5.71	583289
2011-08-04	5.65	5.86	5.42	5.42	459698
2011-08-05	5.53	5.71	5.28	5.33	281861
2011-08-08	5.20	5.75	5.18	5.18	377916
2011-08-09	5.35	5.79	5.18	5.79	256101
2011-08-10	5.65	5.80	5.46	5.55	260996
2011-08-11	5.59	6.94	5.57	6.73	874840
2011-08-12	6.67	6.76	6.49	6.74	527880
2011-08-15	6.80	6.99	6.62	6.89	339328
2011-08-16	6.81	6.99	6.70	6.71	178223
2011-08-17	6.56	6.79	6.53	6.71	274438
2011-08-18	6.42	6.74	6.27	6.71	336339
2011-08-19	6.60	7.08	6.57	6.95	446773
2011-08-22	7.20	7.24	6.94	6.98	411419
2011-08-23	7.19	7.20	6.83	7.20	248490
2011-08-24	7.16	7.80	7.02	7.78	648604
2011-08-25	7.90	7.90	7.26	7.72	502366
2011-08-26	7.62	8.32	7.62	8.25	582932
2011-08-29	8.41	8.73	8.26	8.37	1046920
2011-08-30	8.25	8.36	8.02	8.11	572958
2011-08-31	8.21	8.25	8.10	8.19	344019
2011-09-01	8.18	8.43	7.93	8.01	519276
2011-09-02	7.73	7.99	7.64	7.82	334831
2011-09-06	7.54	8.12	7.54	8.04	472159
2011-09-07	8.21	8.24	8.00	8.09	252284
2011-09-08	8.00	8.10	7.86	7.96	234791
2011-09-09	7.87	7.96	7.68	7.77	208769
2011-09-12	7.65	7.80	7.52	7.77	255082
2011-09-13	7.81	8.08	7.77	7.95	340577
2011-09-14	8.00	8.46	7.84	8.34	461104
2011-09-15	8.49	9.05	8.39	8.50	683750
2011-09-16	8.58	8.58	8.25	8.36	362910
2011-09-19	8.28	8.32	7.91	8.13	371617
2011-09-20	8.11	8.59	8.04	8.31	358168
2011-09-21	8.32	8.47	7.86	7.92	221407
2011-09-22	7.55	8.10	7.22	8.03	512647
2011-09-23	7.97	8.24	7.77	7.98	293897
2011-09-26	8.06	8.20	7.83	8.12	268302
2011-09-27	8.32	8.42	8.10	8.16	421575
2011-09-28	8.19	8.28	7.92	7.93	226783
2011-09-29	8.14	8.15	7.69	7.88	179682
2011-09-30	7.74	8.06	7.53	7.80	231531
2011-10-03	7.67	7.88	7.18	7.20	397343
2011-10-04	7.10	7.80	6.64	7.77	754408
2011-10-05	7.79	8.08	7.68	7.91	216167
2011-10-06	7.91	8.00	7.78	7.99	161172
2011-10-07	8.00	8.02	7.75	7.81	284732
2011-10-10	8.00	8.25	7.86	8.10	290220
2011-10-11	8.03	8.11	7.77	7.92	135167
2011-10-12	8.03	8.96	7.98	8.84	704340
2011-10-13	8.78	9.27	8.64	9.21	514961
2011-10-14	9.39	9.49	8.92	9.12	447710
2011-10-17	9.13	9.22	8.90	9.00	296836
2011-10-18	9.04	9.09	8.61	8.94	359053
2011-10-19	8.96	9.57	8.96	9.25	577052
2011-10-20	9.23	9.63	9.00	9.41	465030
2011-10-21	9.58	9.72	9.32	9.68	341825
2011-10-24	9.71	10.03	9.55	9.95	341565
2011-10-25	9.82	9.82	8.56	8.69	938583
2011-10-26	8.67	8.80	8.28	8.76	393213
2011-10-27	8.94	9.23	8.77	9.17	380544
2011-10-28	9.18	9.57	9.10	9.37	276324
2011-10-31	9.18	9.36	8.98	9.00	205986
2011-11-01	8.77	9.02	8.65	8.71	248072
2011-11-02	8.86	9.29	8.73	9.25	227717
2011-11-03	9.42	9.48	9.06	9.38	198334
2011-11-04	9.25	9.47	9.18	9.32	211020
2011-11-07	9.31	9.31	8.79	9.17	201206
2011-11-08	9.20	9.45	8.87	9.38	257200
2011-11-09	9.11	9.23	8.60	8.63	288801
2011-11-10	8.76	8.91	8.58	8.66	331827
2011-11-11	8.86	8.88	8.64	8.74	239917
2011-11-14	8.66	8.80	8.48	8.61	217840
2011-11-15	8.53	8.72	8.45	8.64	211560
2011-11-16	8.60	9.24	8.56	8.98	442261
2011-11-17	8.99	9.08	8.68	8.88	266634
2011-11-18	8.92	9.20	8.91	9.15	281090
2011-11-21	8.90	8.90	8.52	8.79	265351
2011-11-22	8.77	8.96	8.65	8.83	176782
2011-11-23	8.77	8.92	8.50	8.51	302983
2011-11-25	8.51	8.62	8.45	8.45	101777
2011-11-28	8.75	8.98	8.70	8.94	349951
2011-11-29	9.00	9.60	8.95	9.58	480171
2011-11-30	9.86	9.98	9.70	9.83	1434525
2011-12-01	9.92	10.00	9.72	9.85	275874
2011-12-02	9.90	9.98	9.68	9.82	203039
2011-12-05	9.99	10.79	9.79	10.77	739998
2011-12-06	10.79	11.19	10.48	11.08	460223
2011-12-07	11.07	11.17	10.66	10.97	254822
2011-12-08	10.84	10.92	10.47	10.52	241838
2011-12-09	10.04	11.10	10.04	11.04	249470
2011-12-12	10.90	11.16	10.80	10.98	175377
2011-12-13	11.11	11.39	10.95	11.34	325695
2011-12-14	11.28	11.53	11.05	11.50	312522
2011-12-15	11.70	11.70	11.29	11.38	252625
2011-12-16	11.52	11.79	11.34	11.35	383224
2011-12-19	11.37	11.65	10.56	10.61	374118
2011-12-20	10.88	11.10	10.77	10.91	301245
2011-12-21	10.88	11.08	10.63	10.93	161174
2011-12-22	10.93	11.09	10.82	10.94	244776
2011-12-23	10.96	11.12	10.62	10.73	126086
2011-12-27	10.75	11.00	10.65	10.83	159854
2011-12-28	10.78	10.80	10.45	10.47	122720
2011-12-29	10.47	10.77	10.47	10.69	94273
2011-12-30	10.66	10.77	10.44	10.49	162150
2012-01-03	10.75	10.92	10.40	10.57	193876
2012-01-04	10.50	10.86	10.50	10.67	141626
2012-01-05	10.57	10.64	10.10	10.29	283246
2012-01-06	10.24	10.50	10.10	10.32	215126
2012-01-09	10.35	10.44	10.14	10.19	195279
2012-01-10	10.35	10.50	10.30	10.45	111044
2012-01-11	10.40	10.49	10.32	10.40	126085
2012-01-12	10.39	10.68	10.21	10.60	203171
2012-01-13	10.53	10.67	10.29	10.64	146797
2012-01-17	10.70	11.40	10.62	11.36	494300
2012-01-18	11.43	11.72	11.26	11.33	289361
2012-01-19	11.33	11.34	10.85	10.90	187411
2012-01-20	10.93	11.09	10.82	10.96	100013
2012-01-23	10.96	10.98	10.49	10.60	128459
2012-01-24	10.55	10.83	10.52	10.78	105275
2012-01-25	10.72	11.17	10.50	11.10	204223
2012-01-26	11.21	11.30	10.99	11.12	139421
2012-01-27	11.01	11.33	11.01	11.28	119073
2012-01-30	11.08	11.24	10.92	11.03	109074
2012-01-31	11.03	11.11	10.72	10.89	103748
2012-02-01	10.97	11.39	10.74	11.37	225997
2012-02-02	11.44	11.50	11.14	11.22	137274
2012-02-03	11.38	11.44	11.23	11.36	134759
2012-02-06	11.29	11.37	11.05	11.08	86615
2012-02-07	11.09	11.25	10.94	11.06	161710
2012-02-08	11.05	11.21	10.80	10.97	113639
2012-02-09	10.93	11.00	10.84	10.90	132502
2012-02-10	10.80	10.88	10.40	10.46	277018
2012-02-13	10.54	11.15	10.54	11.05	141560
2012-02-14	10.99	11.04	10.29	10.40	171003
2012-02-15	10.61	10.77	10.20	10.27	135393
2012-02-16	10.24	10.57	10.20	10.51	116523
2012-02-17	10.59	10.59	10.37	10.38	88099
2012-02-21	10.37	10.51	9.83	9.99	227787
2012-02-22	9.94	10.17	9.60	9.65	215159
2012-02-23	9.62	10.44	9.62	10.42	174228
2012-02-24	10.42	10.43	10.07	10.41	188111
2012-02-27	10.37	10.79	10.31	10.56	143563
2012-02-28	10.55	10.67	10.28	10.38	253923
2012-02-29	10.44	10.61	10.41	10.43	174116
2012-03-01	10.64	11.16	10.64	11.00	309776
2012-03-02	11.16	11.20	10.92	11.00	302149
2012-03-05	10.89	11.04	10.70	11.00	231805
2012-03-06	10.85	10.89	10.55	10.65	219449
2012-03-07	10.50	10.53	9.78	10.22	613557
2012-03-08	10.35	10.59	10.12	10.40	186727
2012-03-09	10.50	10.61	10.09	10.14	209854
2012-03-12	10.10	10.25	10.01	10.04	128386
2012-03-13	10.13	10.33	10.05	10.28	173586
2012-03-14	10.29	10.34	10.17	10.23	64091
2012-03-15	10.24	10.32	10.13	10.27	101284
2012-03-16	10.32	10.32	10.02	10.06	208470
2012-03-19	10.08	10.61	10.08	10.51	152703
2012-03-20	10.48	10.62	10.33	10.57	172192
2012-03-21	10.55	10.70	10.55	10.64	94929
2012-03-22	10.48	10.67	10.43	10.58	87811
2012-03-23	10.63	10.85	10.48	10.83	87576
2012-03-26	10.94	11.38	10.85	11.36	561214
2012-03-27	11.41	11.42	11.21	11.36	254303
2012-03-28	11.36	11.36	11.02	11.24	109792
2012-03-29	11.13	11.19	10.84	11.10	92650
2012-03-30	11.18	11.18	10.83	10.83	108102
2012-04-02	10.74	11.05	10.66	11.02	177954
2012-04-03	11.00	11.26	10.86	11.21	152277
2012-04-04	11.08	11.17	10.88	10.97	207460
2012-04-05	10.92	11.12	10.92	10.95	119968
2012-04-09	10.77	10.96	10.66	10.80	102445
2012-04-10	10.80	11.00	10.69	10.79	213311
2012-04-11	10.86	11.00	10.76	10.94	104213
2012-04-12	10.92	11.19	10.86	11.01	115987
2012-04-13	10.79	11.20	10.77	11.16	154463
2012-04-16	11.22	11.22	10.81	10.96	87455
2012-04-17	11.06	11.33	11.06	11.15	212133
2012-04-18	11.12	11.21	10.80	10.86	130321
2012-04-19	10.85	10.96	10.60	10.72	110644
2012-04-20	11.04	11.20	10.73	11.00	109052
2012-04-23	10.79	10.98	10.61	10.80	151533
2012-04-24	10.84	10.97	10.73	10.84	99190
2012-04-25	10.98	11.25	10.92	11.07	133176
2012-04-26	11.04	11.06	10.85	10.87	91590
2012-04-27	10.87	11.23	10.83	11.18	158087
2012-04-30	11.21	11.21	10.95	10.97	104129
2012-05-01	11.02	11.20	10.88	10.96	160659
2012-05-02	10.85	11.17	10.80	11.17	138189
2012-05-03	11.00	11.00	10.45	10.52	376900
2012-05-04	10.45	10.46	9.94	10.04	444244
2012-05-07	10.00	10.38	10.00	10.26	129355
2012-05-08	10.15	10.40	10.00	10.39	147685
2012-05-09	10.29	10.49	10.25	10.35	80908
2012-05-10	10.39	10.70	10.37	10.68	207568
2012-05-11	10.61	10.83	10.40	10.54	76951
2012-05-14	10.42	10.42	10.16	10.31	120257
2012-05-15	10.30	10.45	10.12	10.26	97544
2012-05-16	10.25	10.42	10.11	10.26	94164
2012-05-17	10.26	10.35	10.16	10.17	95516
2012-05-18	10.16	10.26	9.66	9.70	223392
2012-05-21	9.70	9.87	9.52	9.74	246338
2012-05-22	9.75	9.97	9.50	9.57	95799
2012-05-23	9.46	9.53	8.60	8.94	458246
2012-05-24	8.98	9.34	8.75	8.80	219131
2012-05-25	8.82	8.90	8.76	8.86	100224
2012-05-29	8.90	9.01	8.55	8.74	119105
2012-05-30	8.66	8.70	8.55	8.55	185460
2012-05-31	8.56	8.63	8.22	8.49	196283
2012-06-01	8.23	8.49	8.15	8.15	211692
2012-06-04	8.17	8.40	8.12	8.27	240411
2012-06-05	8.19	8.38	8.12	8.27	152634
2012-06-06	8.35	8.62	8.31	8.56	233480
2012-06-07	8.63	8.63	8.33	8.35	145740
2012-06-08	8.30	8.35	8.19	8.21	96686
2012-06-11	8.29	8.29	7.85	7.85	150471
2012-06-12	7.87	8.12	7.64	8.10	208746
2012-06-13	8.10	8.18	7.97	7.99	130788
2012-06-14	7.99	8.13	7.88	8.05	115386
2012-06-15	8.03	8.07	7.90	8.02	160031
2012-06-18	7.99	8.05	7.86	7.89	95432
2012-06-19	7.92	8.00	7.66	7.82	507063
2012-06-20	7.80	8.07	7.72	7.94	141687
2012-06-21	7.90	8.07	7.79	7.86	110485
2012-06-22	7.92	8.09	7.82	8.01	449122
2012-06-25	7.86	7.98	7.70	7.74	91949
2012-06-26	7.76	7.76	7.38	7.58	169803
2012-06-27	7.39	7.60	7.37	7.44	192889
2012-06-28	7.39	7.55	7.07	7.38	313799
2012-06-29	7.54	7.88	7.26	7.77	142509
2012-07-02	7.76	8.24	7.76	8.22	185808
2012-07-03	8.26	8.45	8.11	8.43	82489
2012-07-05	8.37	8.50	8.17	8.19	90646
2012-07-06	8.12	8.36	8.12	8.33	80436
2012-07-09	8.31	8.40	8.29	8.37	59414
2012-07-10	8.45	8.45	8.02	8.07	111653
2012-07-11	8.06	8.35	8.06	8.30	84110
2012-07-12	8.13	8.49	8.02	8.21	159095
2012-07-13	8.23	8.46	8.22	8.34	45628
2012-07-16	8.31	8.38	8.16	8.20	34167
2012-07-17	8.23	8.35	8.14	8.21	79294
2012-07-18	8.22	8.38	8.19	8.23	52742
2012-07-19	8.26	8.26	8.07	8.08	72121
2012-07-20	7.47	7.50	5.94	6.00	1257303
2012-07-23	5.84	5.97	5.78	5.84	315503
2012-07-24	5.88	5.90	5.55	5.59	308109
2012-07-25	5.61	5.83	5.61	5.71	152063
2012-07-26	5.83	5.83	5.60	5.64	281776
2012-07-27	5.65	5.78	5.57	5.72	231788
2012-07-30	5.74	5.76	5.37	5.40	468183
2012-07-31	5.37	5.49	4.96	5.14	713863
2012-08-01	5.15	5.34	5.09	5.14	564008
2012-08-02	5.14	6.57	5.14	6.49	843570
2012-08-03	6.58	6.79	6.35	6.40	294769
2012-08-06	6.41	6.44	6.32	6.36	306077
2012-08-07	6.38	6.42	6.29	6.32	121375
2012-08-08	6.28	6.39	6.26	6.37	112866
2012-08-09	6.38	6.68	6.32	6.61	135629
2012-08-10	6.62	6.75	6.53	6.64	98974
2012-08-13	6.60	6.62	6.34	6.47	110041
2012-08-14	6.55	6.90	6.55	6.68	132046
2012-08-15	6.67	6.80	6.65	6.66	100334
2012-08-16	6.63	6.85	6.56	6.76	154161
2012-08-17	6.73	6.85	6.65	6.80	58629
2012-08-20	6.81	7.24	6.81	7.02	169480
2012-08-21	7.03	7.10	6.78	6.80	86601
2012-08-22	6.76	6.81	6.65	6.71	57252
2012-08-23	6.70	6.72	6.46	6.69	103504
2012-08-24	6.70	6.75	6.54	6.70	57494
2012-08-27	6.72	6.80	6.64	6.68	49851
2012-08-28	6.66	6.75	6.60	6.68	101924
2012-08-29	6.67	6.85	6.66	6.78	56605
2012-08-30	6.71	6.72	6.63	6.65	70157
2012-08-31	6.73	6.73	6.52	6.55	69994
2012-09-04	6.54	6.74	6.41	6.71	99612
2012-09-05	6.69	6.86	6.69	6.83	69557
2012-09-06	6.87	7.04	6.70	6.76	146636
2012-09-07	6.80	6.89	6.72	6.77	44641
2012-09-10	6.81	6.81	6.68	6.70	87541
2012-09-11	6.73	6.75	6.59	6.65	37845
2012-09-12	6.78	6.78	6.51	6.55	62314
2012-09-13	6.58	6.94	6.49	6.83	108916
2012-09-14	6.88	7.19	6.75	7.12	117912
2012-09-17	7.06	7.26	7.05	7.25	68878
2012-09-18	7.22	7.50	7.19	7.49	74526
2012-09-19	7.47	7.51	7.23	7.41	116375
2012-09-20	7.34	7.36	7.18	7.31	83144
2012-09-21	7.42	7.54	7.34	7.53	246600
2012-09-24	7.54	7.54	7.30	7.43	177955
2012-09-25	7.46	7.65	7.37	7.42	127971
2012-09-26	7.45	7.47	7.25	7.45	58827
2012-09-27	7.52	7.57	7.38	7.51	76197
2012-09-28	7.45	7.64	7.37	7.56	145781
2012-10-01	7.63	7.75	7.54	7.62	72732
2012-10-02	7.68	7.79	7.30	7.60	178281
2012-10-03	7.64	7.70	7.51	7.65	70639
2012-10-04	7.63	7.75	7.55	7.71	73560
2012-10-05	7.77	7.77	7.42	7.53	75995
2012-10-08	7.48	7.51	7.22	7.23	44593
2012-10-09	7.13	7.27	6.78	6.88	97193
2012-10-10	6.92	7.05	6.80	6.92	37362
2012-10-11	6.96	6.96	6.85	6.86	38839
2012-10-12	6.86	6.91	6.75	6.76	21953
2012-10-15	6.80	6.80	6.55	6.60	104234
2012-10-16	6.62	6.63	6.52	6.59	84754
2012-10-17	6.58	6.63	6.47	6.61	78492
2012-10-18	6.57	6.70	6.47	6.65	151698
2012-10-19	6.61	6.89	6.54	6.54	104608
2012-10-22	6.50	6.53	6.34	6.39	31326
2012-10-23	6.29	6.33	6.12	6.24	82238
2012-10-24	6.30	6.30	6.20	6.23	51123
2012-10-25	6.25	6.32	6.22	6.31	65587
2012-10-26	6.32	6.60	6.23	6.53	67768
2012-10-31	6.16	6.57	6.16	6.44	102345
2012-11-01	6.00	6.02	5.25	5.28	1480228
2012-11-02	5.43	5.89	4.99	5.09	489008
2012-11-05	5.14	5.43	5.01	5.41	140811
2012-11-06	5.45	5.55	5.29	5.47	114520
2012-11-07	5.43	5.45	5.09	5.19	177245
2012-11-08	5.21	5.36	5.12	5.28	79234
2012-11-09	5.25	5.34	5.20	5.21	85967
2012-11-12	5.24	5.30	5.17	5.24	41995
2012-11-13	5.21	5.28	5.10	5.11	38622
2012-11-14	5.06	5.18	5.00	5.05	119319
2012-11-15	5.07	5.12	5.00	5.08	135348
2012-11-16	5.05	5.33	5.03	5.32	108890
2012-11-19	5.37	5.37	5.20	5.27	58909
2012-11-20	5.24	5.38	5.17	5.36	172308
2012-11-21	5.33	5.51	5.20	5.37	24443
2012-11-23	5.40	5.42	5.30	5.36	40764
2012-11-26	5.33	5.39	5.33	5.38	43931
2012-11-27	5.41	5.67	5.41	5.56	86285
2012-11-28	5.56	5.60	5.40	5.58	33695
2012-11-29	5.69	5.93	5.64	5.88	61918
2012-11-30	5.90	5.96	5.74	5.78	134044
2012-12-03	5.84	5.84	5.62	5.62	66645
2012-12-04	5.64	5.76	5.52	5.59	38232
2012-12-05	5.63	5.76	5.50	5.51	38949
2012-12-06	5.49	5.51	5.29	5.41	83513
2012-12-07	5.45	5.54	5.41	5.53	28195
2012-12-10	5.56	5.56	5.36	5.43	47477
2012-12-11	5.45	5.53	5.40	5.44	84177
2012-12-12	5.43	5.60	5.43	5.53	62714
2012-12-13	5.54	5.75	5.48	5.68	108903
2012-12-14	5.68	5.91	5.66	5.70	91671
2012-12-17	5.71	5.83	5.67	5.76	91469
2012-12-18	5.79	6.00	5.79	5.97	88788
2012-12-19	6.05	6.17	5.82	6.12	86117
2012-12-20	6.11	6.23	5.93	6.22	78924
2012-12-21	6.20	6.20	5.91	6.00	224065
2012-12-24	5.99	6.09	5.92	6.03	32761
2012-12-26	6.03	6.13	5.82	5.91	63315
2012-12-27	6.00	6.06	5.81	6.03	75000
2012-12-28	6.00	6.00	5.79	5.82	49929
2012-12-31	5.89	6.14	5.70	6.10	249788
2013-01-02	6.26	6.60	6.06	6.19	142591
2013-01-03	6.22	6.31	6.12	6.25	74626
2013-01-04	6.25	6.33	6.15	6.20	67921
2013-01-07	6.20	6.20	6.01	6.06	83128
2013-01-08	6.04	6.25	6.04	6.22	76449
2013-01-09	6.25	6.49	6.10	6.19	63802
2013-01-10	6.19	6.21	5.53	5.65	227341
2013-01-11	5.60	5.99	5.60	5.98	60165
2013-01-14	6.00	6.00	5.57	5.60	125990
2013-01-15	5.59	5.60	5.30	5.34	455674
2013-01-16	5.31	5.40	5.22	5.29	354551
2013-01-17	5.32	5.35	5.21	5.29	114212
2013-01-18	5.30	5.36	5.20	5.35	119663
2013-01-22	5.39	5.39	5.26	5.29	75883
2013-01-23	5.25	5.25	5.20	5.23	100533
2013-01-24	5.24	5.25	5.20	5.20	68516
2013-01-25	5.23	5.27	5.20	5.25	100686
2013-01-28	5.25	5.55	5.24	5.54	95351
2013-01-29	5.51	5.71	5.44	5.69	164194
2013-01-30	5.67	5.69	5.47	5.52	101354
2013-01-31	5.69	5.88	5.56	5.66	104547
2013-02-01	5.66	5.74	5.52	5.57	82296
2013-02-04	5.54	5.57	5.32	5.36	86849
2013-02-05	5.37	5.62	5.36	5.56	58984
2013-02-06	5.55	5.55	5.43	5.52	91153
2013-02-07	5.50	5.51	5.25	5.28	50412
2013-02-08	5.30	5.37	5.26	5.28	36552
2013-02-11	5.26	5.65	5.25	5.38	78719
2013-02-12	5.41	5.50	5.33	5.37	40341
2013-02-13	5.39	5.41	5.23	5.29	112123
2013-02-14	5.31	5.47	5.25	5.35	92378
2013-02-15	5.41	5.41	5.26	5.30	157578
2013-02-19	5.33	6.00	5.30	5.81	322433
2013-02-20	5.80	5.96	5.60	5.80	127591
2013-02-21	5.79	5.79	5.41	5.60	45307
2013-02-22	5.63	5.69	5.47	5.65	73421
2013-02-25	5.72	5.72	5.52	5.54	118586
2013-02-26	5.57	5.72	5.57	5.71	87133
2013-02-27	5.70	5.84	5.64	5.80	158260
2013-02-28	5.40	5.69	5.07	5.39	323448
2013-03-01	5.30	5.42	5.25	5.35	166649
2013-03-04	5.32	5.40	5.29	5.34	110933
2013-03-05	5.38	5.61	5.38	5.60	66789
2013-03-06	5.63	5.70	5.52	5.63	54263
2013-03-07	5.59	5.69	5.50	5.68	77471
2013-03-08	5.75	5.75	5.62	5.65	90212
2013-03-11	5.59	5.65	5.55	5.56	78464
2013-03-12	5.53	5.55	5.44	5.53	92997
2013-03-13	5.55	5.69	5.52	5.67	163621
2013-03-14	5.70	5.73	5.54	5.65	117140
2013-03-15	5.65	5.81	5.57	5.69	399914
2013-03-18	5.62	5.73	5.55	5.62	178082
2013-03-19	5.60	5.78	5.60	5.69	98114
2013-03-20	5.77	5.83	5.71	5.80	62194
2013-03-21	5.78	5.83	5.70	5.75	111708
2013-03-22	5.78	5.78	5.68	5.72	56968
2013-03-25	5.65	5.66	5.50	5.57	57469
2013-03-26	5.62	5.62	5.42	5.51	104928
2013-03-27	5.46	5.52	5.38	5.44	108835
2013-03-28	5.45	5.66	5.30	5.63	142087
2013-04-01	5.59	5.64	5.31	5.34	53171
2013-04-02	5.41	5.51	5.40	5.40	47635
2013-04-03	5.45	5.49	5.27	5.31	77533
2013-04-04	5.31	5.41	5.27	5.39	74758
2013-04-05	5.30	5.46	5.30	5.32	103460
2013-04-08	5.35	5.54	5.30	5.51	107833
2013-04-09	6.48	6.67	6.10	6.11	349865
2013-04-10	6.14	6.48	6.02	6.41	181979
2013-04-11	6.41	6.52	6.31	6.44	128398
2013-04-12	6.40	6.49	6.34	6.41	106797
2013-04-15	6.37	6.37	5.72	5.81	203827
2013-04-16	5.95	6.18	5.85	6.15	124667
2013-04-17	6.11	6.36	6.10	6.30	216862
2013-04-18	6.30	6.35	6.20	6.27	204577
2013-04-19	6.26	6.47	6.18	6.43	107148
2013-04-22	6.45	6.49	6.16	6.36	118073
2013-04-23	6.42	6.65	6.38	6.62	103374
2013-04-24	6.64	6.74	6.52	6.59	87421
2013-04-25	6.60	6.75	6.37	6.65	57429
2013-04-26	6.65	6.75	6.60	6.64	108497
2013-04-29	6.68	6.86	6.68	6.83	73548
2013-04-30	6.88	7.00	6.77	6.98	106779
2013-05-01	6.94	6.98	6.45	6.55	221922
2013-05-02	7.35	8.49	7.30	8.43	1075121
2013-05-03	8.67	8.67	8.19	8.60	365098
2013-05-06	8.70	8.70	8.17	8.59	239261
2013-05-07	8.66	9.05	8.66	8.88	327627
2013-05-08	8.87	9.01	8.70	8.98	165488
2013-05-09	9.00	9.00	8.89	8.96	97833
2013-05-10	8.98	9.09	8.96	9.06	184405
2013-05-13	9.04	9.45	9.03	9.25	280417
2013-05-14	9.30	9.30	9.10	9.19	138339
2013-05-15	9.18	9.29	8.77	8.87	226853
2013-05-16	8.81	8.94	8.50	8.60	233845
2013-05-17	8.60	8.69	8.51	8.64	170605
2013-05-20	8.62	8.81	8.62	8.81	96128
2013-05-21	8.81	8.95	8.69	8.78	133493
2013-05-22	8.77	8.77	8.56	8.58	177419
2013-05-23	8.58	8.81	8.42	8.79	135237
2013-05-24	8.74	8.80	8.50	8.78	91309
2013-05-28	8.94	9.09	8.84	9.02	262313
2013-05-29	8.98	9.00	8.92	8.98	122239
2013-05-30	8.99	9.01	8.93	8.99	96547
2013-05-31	8.92	8.95	8.80	8.90	104987
2013-06-03	8.84	8.95	8.60	8.89	236048
2013-06-04	8.92	9.00	8.76	8.95	136513
2013-06-05	8.92	8.92	8.66	8.82	56294
2013-06-06	8.84	8.91	8.70	8.89	46603
2013-06-07	8.96	8.96	8.76	8.87	80038
2013-06-10	8.92	8.99	8.65	8.83	228923
2013-06-11	8.71	9.03	8.71	8.99	236013
2013-06-12	9.06	9.07	8.91	8.97	63794
2013-06-13	9.00	9.08	8.92	8.98	70392
2013-06-14	8.96	8.96	8.88	8.92	41678
2013-06-17	8.90	9.52	8.90	9.47	327854
2013-06-18	9.52	10.81	9.42	10.51	907546
2013-06-19	10.46	10.49	10.16	10.32	165566
2013-06-20	10.22	10.25	9.90	10.01	237719
2013-06-21	10.04	10.29	9.96	10.24	539091
2013-06-24	10.00	10.24	9.76	10.04	189463
2013-06-25	10.17	10.24	9.82	10.19	114254
2013-06-26	10.09	10.24	10.09	10.22	105683
2013-06-27	10.25	10.35	10.16	10.34	201941
2013-06-28	10.31	10.41	10.04	10.15	515106
2013-07-01	10.18	10.60	10.17	10.51	329937
2013-07-02	10.46	10.59	10.37	10.48	103537
2013-07-03	10.43	10.81	10.40	10.78	60750
2013-07-05	10.86	10.99	10.73	10.95	127402
2013-07-08	10.95	10.98	10.70	10.90	128882
2013-07-09	10.97	10.97	10.76	10.91	67398
2013-07-10	10.94	10.94	10.52	10.55	132113
2013-07-11	10.70	10.80	10.53	10.54	115088
2013-07-12	10.50	10.66	10.39	10.61	75340
2013-07-15	10.70	10.95	10.55	10.92	91248
2013-07-16	10.97	10.99	10.70	10.76	83088
2013-07-17	10.85	10.95	10.79	10.81	61007
2013-07-18	10.87	10.96	10.78	10.82	130012
2013-07-19	10.81	10.90	10.75	10.78	70928
2013-07-22	10.86	10.86	10.61	10.75	75248
2013-07-23	10.86	10.86	10.58	10.68	82611
2013-07-24	10.77	10.86	10.32	10.41	61881
2013-07-25	10.39	10.85	10.39	10.85	116016
2013-07-26	10.70	10.84	10.43	10.65	57605
2013-07-29	10.58	10.69	10.28	10.42	113118
2013-07-30	10.54	10.54	10.40	10.46	77256
2013-07-31	10.46	10.66	10.40	10.51	232789
2013-08-01	10.86	12.93	10.81	12.41	805480
2013-08-02	12.28	12.48	12.09	12.32	205150
2013-08-05	12.25	12.25	11.76	11.91	233147
2013-08-06	11.78	11.89	11.42	11.69	116849
2013-08-07	11.65	11.77	11.50	11.50	85876
2013-08-08	11.51	11.70	11.37	11.57	159233
2013-08-09	11.49	11.70	11.44	11.59	54429
2013-08-12	11.50	11.68	11.49	11.63	47545
2013-08-13	11.61	11.78	11.07	11.25	135539
2013-08-14	11.27	11.44	11.18	11.42	88764
2013-08-15	11.20	11.42	11.20	11.37	158054
2013-08-16	11.27	11.58	11.17	11.27	144548
2013-08-19	11.48	11.51	11.16	11.36	164614
2013-08-20	11.35	11.99	11.35	11.84	209557
2013-08-21	11.79	12.14	11.75	11.93	200070
2013-08-22	12.04	12.30	12.04	12.23	67805
2013-08-23	12.28	12.30	12.00	12.26	86514
2013-08-26	12.28	12.29	12.15	12.16	79298
2013-08-27	12.15	12.25	12.15	12.15	197939
2013-08-28	12.15	12.35	12.15	12.25	150658
2013-08-29	12.24	12.69	12.21	12.43	199543
2013-08-30	12.38	12.76	12.37	12.69	249359
2013-09-03	12.98	13.09	12.48	12.58	374301
2013-09-04	12.64	12.67	12.48	12.63	98730
2013-09-05	12.64	12.66	12.10	12.15	123841
2013-09-06	12.25	12.41	11.91	12.22	84300
2013-09-09	12.27	12.28	12.01	12.16	121596
2013-09-10	12.37	12.65	12.21	12.62	124027
2013-09-11	12.62	12.89	12.55	12.87	71404
2013-09-12	12.97	13.45	12.83	12.99	213915
2013-09-13	13.07	13.07	12.65	12.71	84035
2013-09-16	12.94	12.94	12.44	12.77	75016
2013-09-17	12.73	12.98	12.64	12.97	50945
2013-09-18	12.93	13.08	12.61	12.98	82328
2013-09-19	12.97	13.33	12.90	13.23	110402
2013-09-20	13.25	13.28	12.99	13.01	170236
2013-09-23	12.99	13.21	12.72	12.80	135802
2013-09-24	12.81	13.02	12.65	12.79	86039
2013-09-25	12.88	13.20	12.81	12.94	66696
2013-09-26	12.96	13.08	12.82	13.04	84291
2013-09-27	12.93	13.23	12.81	13.15	64190
2013-09-30	12.99	13.58	12.58	13.54	206383
2013-10-01	13.52	13.84	13.33	13.71	95981
2013-10-02	13.56	13.89	13.56	13.70	95582
2013-10-03	13.67	13.69	13.25	13.28	129722
2013-10-04	13.24	13.36	13.08	13.12	87593
2013-10-07	12.95	13.06	12.80	12.85	97803
2013-10-08	12.86	12.97	12.58	12.65	123419
2013-10-09	12.68	12.78	12.45	12.58	67547
2013-10-10	12.81	13.03	12.61	12.75	95822
2013-10-11	12.73	12.82	12.58	12.72	114426
2013-10-14	12.47	13.19	12.46	13.05	89599
2013-10-15	13.02	13.14	12.85	12.96	52438
2013-10-16	13.07	13.25	12.86	13.04	70397
2013-10-17	12.96	13.17	12.91	13.06	90974
2013-10-18	13.21	13.32	12.96	13.23	123192
2013-10-21	13.24	13.45	13.14	13.24	73620
2013-10-22	13.36	13.40	13.00	13.14	69787
2013-10-23	13.10	13.44	13.02	13.35	85779
2013-10-24	13.35	13.87	13.35	13.54	120217
2013-10-25	13.60	13.71	13.50	13.55	97472
2013-10-28	13.58	13.69	13.39	13.69	90843
2013-10-29	13.75	13.93	13.33	13.74	241107
2013-10-30	13.79	13.91	12.90	13.02	298113
2013-10-31	13.01	13.62	10.81	13.24	638767
2013-11-01	12.93	13.25	12.37	13.03	357050
2013-11-04	13.00	13.30	12.77	12.99	163227
2013-11-05	12.89	13.05	12.82	13.02	110531
2013-11-06	13.09	13.09	12.47	12.76	115189
2013-11-07	12.78	12.78	12.26	12.41	105047
2013-11-08	12.50	13.00	12.50	12.88	115523
2013-11-11	12.81	13.00	12.65	12.86	31101
2013-11-12	12.82	12.97	12.51	12.89	47119
2013-11-13	12.78	13.35	12.58	13.34	125076
2013-11-14	13.32	13.51	13.25	13.42	101206
2013-11-15	13.41	13.74	13.39	13.65	69316
2013-11-18	13.66	13.76	13.34	13.45	197447
2013-11-19	13.47	13.55	13.01	13.03	130718
2013-11-20	13.06	13.55	13.01	13.31	52003
2013-11-21	13.39	13.50	13.09	13.18	91757
2013-11-22	13.21	13.25	12.92	12.97	115952
2013-11-25	13.02	13.29	12.95	13.17	75018
2013-11-26	13.00	13.00	12.76	12.79	135328
2013-11-27	12.75	12.87	12.61	12.70	84006
2013-11-29	12.69	12.70	12.56	12.62	60642
2013-12-02	12.65	12.80	12.50	12.64	107353
2013-12-03	12.62	13.16	12.50	13.02	195879
2013-12-04	12.93	13.00	12.79	12.89	118264
2013-12-05	12.86	13.00	12.69	12.91	151517
2013-12-06	12.92	13.23	12.78	13.05	94973
2013-12-09	13.00	13.14	12.87	12.97	113397
2013-12-10	13.11	13.28	12.94	13.06	98063
2013-12-11	13.01	13.12	12.92	13.00	106101
2013-12-12	13.00	13.05	12.90	12.90	93345
2013-12-13	12.90	13.19	12.90	13.00	82130
2013-12-16	13.03	13.10	12.94	13.10	53937
2013-12-17	13.10	13.39	13.10	13.26	80428
2013-12-18	13.27	13.65	13.27	13.65	102218
2013-12-19	13.59	13.64	13.29	13.31	94666
2013-12-20	13.36	13.90	13.36	13.82	254084
2013-12-23	13.91	15.36	13.76	15.30	396687
2013-12-24	15.37	15.89	15.08	15.88	160809
2013-12-26	15.92	16.34	15.81	16.10	182416
2013-12-27	16.10	16.29	15.66	16.10	102074
2013-12-30	16.10	16.29	16.05	16.23	52011
2013-12-31	16.26	16.30	16.10	16.19	110561
2014-01-02	16.22	16.22	15.61	15.87	143213
2014-01-03	15.90	16.35	15.87	16.10	122521
2014-01-06	16.11	16.25	15.70	15.80	122530
2014-01-07	15.82	16.41	15.80	16.23	357434
2014-01-08	16.28	17.00	16.18	16.55	329707
2014-01-09	16.72	16.99	16.57	16.79	112270
2014-01-10	16.85	16.99	16.64	16.86	162832
2014-01-13	16.85	17.66	16.80	16.98	304710
2014-01-14	17.00	18.10	17.00	17.98	372018
2014-01-15	18.08	18.24	17.67	17.90	131834
2014-01-16	17.81	18.06	17.62	18.00	111976
2014-01-17	18.00	18.07	17.28	17.50	271265
2014-01-21	17.55	17.68	17.04	17.14	201497
2014-01-22	17.21	17.26	16.96	16.98	125727
2014-01-24	16.27	16.41	16.00	16.24	215444
2014-01-27	16.27	16.45	15.68	15.81	121810
2014-01-28	15.81	16.33	15.66	16.25	195423
2014-01-29	16.16	16.33	15.81	15.87	136939
2014-01-30	16.01	16.98	15.91	16.59	156450
2014-01-31	16.22	16.52	16.05	16.42	133308
2014-02-03	16.43	16.57	15.40	15.52	190090
2014-02-04	15.51	15.65	15.20	15.26	184798
2014-02-05	15.14	16.05	14.54	15.62	254045
2014-02-06	15.64	16.57	15.26	15.41	103534
2014-02-07	15.67	16.08	15.40	15.90	156142
2014-02-10	15.90	16.11	15.58	15.84	117836
2014-02-11	15.90	16.19	15.48	15.69	146355
2014-02-12	15.75	16.01	14.67	14.70	458793
2014-02-13	14.46	15.07	14.05	14.88	421231
2014-02-14	14.89	14.93	14.50	14.66	137123
2014-02-18	14.63	14.91	14.50	14.74	149357
2014-02-19	14.62	14.88	14.24	14.44	160862
2014-02-20	14.39	14.77	14.38	14.68	89393
2014-02-21	14.78	14.78	14.50	14.64	164462
2014-02-24	14.71	14.85	14.60	14.62	101210
2014-02-25	14.63	14.80	14.57	14.63	94262
2014-02-26	14.58	14.79	14.34	14.72	267763
2014-02-27	14.01	14.95	13.81	14.86	350514
2014-02-28	14.77	14.77	13.92	14.16	445320
2014-03-03	13.93	14.53	13.93	14.30	238033
2014-03-04	14.60	15.89	14.60	15.44	469887
2014-03-05	15.22	16.15	14.98	16.14	451967
2014-03-06	16.25	16.47	15.35	15.68	227266
2014-03-07	15.82	15.82	15.16	15.54	117500
2014-03-10	15.48	15.84	14.74	14.84	154717
2014-03-11	14.82	14.95	14.01	14.14	181548
2014-03-12	14.08	14.63	14.00	14.63	179780
2014-03-13	14.73	15.15	14.62	15.09	305150
2014-03-14	15.20	15.64	15.20	15.37	181022
2014-03-17	17.99	19.50	17.44	17.70	1750642
2014-03-18	17.36	17.50	16.44	17.12	569811
2014-03-19	17.14	17.37	16.67	17.27	509422
2014-03-20	17.27	17.35	16.95	17.06	193044
2014-03-21	17.06	17.06	16.33	16.61	333676
2014-03-24	17.23	17.74	16.90	17.59	744615
2014-03-25	17.82	18.66	17.76	18.64	834546
2014-03-26	18.72	18.89	18.03	18.67	336034
2014-03-27	18.61	18.75	17.95	18.60	263487
2014-03-28	18.60	18.92	18.16	18.37	203420
2014-03-31	18.50	18.91	18.28	18.80	240117
2014-04-01	18.90	19.28	18.56	18.97	311317
2014-04-02	19.09	19.19	18.67	19.05	269733
2014-04-03	18.95	19.24	18.70	18.84	174160
2014-04-04	18.91	18.91	17.62	17.71	354343
2014-04-07	17.69	17.86	17.18	17.67	277044
2014-04-08	17.63	17.92	16.89	17.18	449270
2014-04-09	17.18	17.85	16.82	17.63	287896
2014-04-10	17.66	17.66	16.88	16.99	186745
2014-04-11	16.80	17.27	16.71	16.83	137315
2014-04-14	17.05	17.42	16.80	17.10	176194
2014-04-15	17.10	17.12	16.18	16.90	243910
2014-04-16	16.97	17.94	16.76	17.52	289310
2014-04-17	17.53	17.73	17.29	17.50	150897
2014-04-21	17.66	19.40	17.36	19.15	354532
2014-04-22	19.00	19.50	18.21	19.35	311451
2014-04-23	19.37	19.74	18.67	18.86	272345
2014-04-24	19.08	19.55	18.55	19.30	195364
2014-04-25	19.28	19.60	18.78	19.12	241190
2014-04-28	19.20	19.52	18.69	18.78	483248
2014-04-29	18.80	19.59	18.05	18.76	779234
2014-04-30	18.62	18.79	16.87	17.02	828996
2014-05-01	17.00	17.02	16.51	16.72	471754
2014-05-02	16.68	17.30	16.53	17.04	286839
2014-05-05	17.00	17.01	16.51	16.53	221479
2014-05-06	16.50	16.55	15.92	15.96	290996
2014-05-07	15.95	16.53	15.19	15.42	336678
2014-05-08	15.32	15.58	14.41	14.58	489743
2014-05-09	14.48	14.58	14.17	14.56	348388
2014-05-12	14.75	15.59	14.61	15.57	350242
2014-05-13	15.44	15.44	14.86	15.07	238695
2014-05-14	15.18	15.46	14.83	14.90	324728
2014-05-15	14.88	15.03	14.70	14.86	216391
2014-05-16	14.96	15.20	13.84	14.19	380101
2014-05-19	14.07	14.61	13.89	14.53	142896
2014-05-20	14.55	14.73	14.04	14.52	270546
2014-05-21	14.55	14.71	14.12	14.19	152872
2014-05-22	14.30	14.80	14.19	14.57	161132
2014-05-23	14.62	14.88	14.36	14.43	141863
2014-05-27	14.62	15.29	14.47	15.21	191495
2014-05-28	15.11	15.29	14.74	15.01	163901
2014-05-29	15.02	15.61	15.02	15.53	201129
2014-05-30	15.48	15.56	15.33	15.43	256478
2014-06-02	15.45	15.65	14.61	14.94	170465
2014-06-03	14.92	14.96	14.45	14.79	256899
2014-06-04	14.75	14.85	14.57	14.73	107665
2014-06-05	14.83	15.50	14.63	15.43	204366
2014-06-06	15.54	15.58	15.13	15.50	133139
2014-06-09	15.46	16.11	15.30	15.73	205689
2014-06-10	15.59	16.01	15.37	16.00	195663
2014-06-11	15.95	16.44	15.66	16.39	170273
2014-06-12	16.39	16.51	15.94	16.13	142067
2014-06-13	16.10	16.34	15.54	15.79	182817
2014-06-16	15.80	16.27	15.26	16.22	154538
2014-06-17	16.17	16.30	15.76	16.16	151502
2014-06-18	16.18	16.62	15.90	16.54	123442
2014-06-19	16.58	17.30	16.48	17.15	200318
2014-06-20	17.28	17.28	16.34	16.87	262098
2014-06-23	16.78	16.78	16.44	16.53	118110
2014-06-24	16.55	16.76	16.16	16.25	116753
2014-06-25	16.15	16.49	16.00	16.34	135566
2014-06-26	16.29	16.49	16.03	16.45	117697
2014-06-27	16.29	16.80	16.17	16.69	229079
2014-06-30	16.60	16.86	16.40	16.80	172765
2014-07-01	16.48	16.48	12.79	14.91	3414932
2014-07-02	14.93	15.02	13.81	13.85	972159
2014-07-03	13.96	14.27	13.70	14.15	418252
2014-07-07	14.15	14.17	13.59	13.77	392273
2014-07-08	13.77	13.83	12.55	12.70	508048
2014-07-09	12.71	13.18	12.71	13.00	409187
2014-07-10	12.69	12.97	12.02	12.28	935669
2014-07-11	12.34	12.95	12.23	12.67	472242
2014-07-14	12.87	12.97	12.65	12.79	186200
2014-07-15	12.82	12.94	12.33	12.52	219056
2014-07-16	12.57	12.74	12.48	12.69	201533
2014-07-17	12.54	12.89	12.54	12.68	236302
2014-07-18	12.66	13.03	12.62	13.00	228466
2014-07-21	12.95	13.18	12.89	13.06	168924
2014-07-22	13.12	13.43	12.96	13.06	209391
2014-07-23	13.06	13.20	12.81	12.83	139953
2014-07-24	12.87	13.13	12.61	12.63	154620
2014-07-25	12.50	12.97	12.40	12.77	194712
2014-07-28	12.74	12.78	12.36	12.58	134083
2014-07-29	12.62	13.17	12.54	13.08	237288
2014-07-30	13.27	13.73	13.07	13.54	270542
2014-07-31	13.21	13.22	12.69	12.87	231752
2014-08-01	12.29	12.73	10.76	10.86	1054285
2014-08-04	10.88	11.36	10.69	11.02	538180
2014-08-05	10.94	11.16	10.78	11.10	256904
2014-08-06	11.05	11.27	10.66	10.71	567900
2014-08-07	10.71	10.78	10.43	10.47	264981
2014-08-08	10.52	10.80	10.48	10.74	274972
2014-08-11	10.78	11.11	10.74	11.04	127468
2014-08-12	11.01	11.05	10.72	10.86	108072
2014-08-13	10.90	11.15	10.88	10.98	168680
2014-08-14	11.00	11.26	10.89	11.22	135396
2014-08-15	11.34	11.83	11.18	11.61	338739
2014-08-18	11.80	11.91	11.45	11.51	151942
2014-08-19	11.60	11.88	11.47	11.54	151074
2014-08-20	11.48	11.80	11.24	11.42	145012
2014-08-21	11.41	11.65	11.26	11.46	97121
2014-08-22	11.46	11.82	11.39	11.42	116699
2014-08-25	11.49	11.83	11.21	11.23	276866
2014-08-26	11.31	11.53	11.18	11.51	196130
2014-08-27	11.53	11.55	11.27	11.42	107323
2014-08-28	11.40	11.43	11.16	11.22	122037
2014-08-29	11.23	11.60	11.23	11.51	180193
2014-09-02	11.61	11.88	11.46	11.69	269021
2014-09-03	11.75	11.75	11.41	11.46	171257
2014-09-04	11.51	11.70	11.20	11.28	82366
2014-09-05	11.21	11.50	11.07	11.43	141345
2014-09-08	11.44	11.75	11.44	11.65	83333
2014-09-09	11.59	11.79	11.27	11.33	141257
2014-09-10	11.32	11.69	11.32	11.64	68026
2014-09-11	11.54	11.86	11.44	11.74	101881
2014-09-12	11.79	11.88	11.44	11.59	124543
2014-09-15	11.64	11.64	11.18	11.21	129878
2014-09-16	11.19	11.53	11.15	11.25	500840
2014-09-17	11.28	11.85	11.22	11.62	147305
2014-09-18	11.65	11.80	11.47	11.65	79534
2014-09-19	11.72	11.73	11.21	11.33	210735
2014-09-22	11.35	11.35	10.98	11.25	173305
2014-09-23	11.16	11.22	11.00	11.15	119862
2014-09-24	11.16	11.52	11.15	11.38	124811
2014-09-25	11.40	11.43	10.82	10.95	245680
2014-09-26	11.02	11.33	10.92	11.30	132655
2014-09-29	11.11	11.19	10.88	10.98	186308
2014-09-30	11.01	11.04	10.62	10.63	266403
2014-10-01	10.60	10.72	9.98	10.03	296139
2014-10-02	10.00	11.18	10.00	10.99	350918
2014-10-03	11.12	11.51	10.88	11.45	208777
2014-10-06	11.50	11.64	11.11	11.28	308845
2014-10-07	11.18	11.52	11.02	11.19	231325
2014-10-08	11.13	11.48	11.08	11.38	229131
2014-10-09	11.38	11.49	10.76	10.79	206895
2014-10-10	10.72	11.03	10.63	10.78	152848
2014-10-13	10.84	11.29	10.60	10.63	262445
2014-10-14	10.78	11.22	10.67	11.11	204339
2014-10-15	10.92	11.50	10.91	11.50	210133
2014-10-16	11.24	11.61	11.09	11.25	206351
2014-10-17	11.41	11.60	10.80	10.88	180343
2014-10-20	10.80	10.95	10.75	10.84	133606
2014-10-21	11.14	11.40	10.40	10.48	266021
2014-10-22	10.46	10.64	10.20	10.24	202528
2014-10-23	10.38	10.65	10.21	10.48	134553
2014-10-24	10.49	10.73	10.32	10.42	168113
2014-10-27	10.37	10.52	10.20	10.37	111512
2014-10-28	10.41	11.04	10.28	11.01	219142
2014-10-29	11.06	11.09	10.47	10.91	148741
2014-10-30	10.88	11.20	10.78	11.04	241115
2014-10-31	9.15	9.69	8.90	9.57	1122077
2014-11-03	9.63	9.63	8.90	8.96	828141
2014-11-04	8.96	9.27	8.82	8.91	566072
2014-11-05	9.07	9.24	8.82	8.84	586972
2014-11-06	8.90	9.00	8.82	8.88	242303
2014-11-07	8.90	9.04	8.75	8.95	230375
2014-11-10	9.01	9.01	8.78	8.99	238266
2014-11-11	8.99	8.99	8.84	8.87	210846
2014-11-12	8.80	9.01	8.67	8.87	232516
2014-11-13	8.91	8.99	8.70	8.87	33112
2014-11-14	8.84	8.89	8.52	8.70	179622
2014-11-17	8.66	8.75	8.53	8.60	334302
2014-11-18	8.63	8.84	8.58	8.70	219189
2014-11-19	8.72	8.76	8.55	8.62	163951
2014-11-20	8.59	8.90	8.58	8.85	390805
2014-11-21	8.76	9.27	8.67	9.15	269954
2014-11-24	9.07	9.68	8.92	9.66	350232
2014-11-25	9.77	9.95	9.40	9.42	209375
2014-11-26	9.41	9.41	9.12	9.31	169767
2014-11-28	9.31	9.46	9.16	9.21	84182
2014-12-01	9.20	9.26	8.72	8.74	204700
2014-12-02	8.74	9.06	8.37	9.03	227681
2014-12-03	9.00	9.32	8.85	8.99	219690
2014-12-04	8.99	9.09	8.80	8.86	127360
2014-12-05	8.95	9.37	8.80	9.32	220160
2014-12-08	9.30	9.31	9.04	9.09	107080
2014-12-09	8.95	9.40	8.88	9.31	130747
2014-12-10	9.26	9.40	8.93	8.93	180556
2014-12-11	8.99	9.34	8.99	9.14	101678
2014-12-12	9.00	9.25	8.90	9.12	122870
2014-12-15	9.17	9.26	8.90	8.96	163036
2014-12-16	8.95	9.36	8.90	9.21	137868
2014-12-17	9.23	9.43	9.17	9.30	282959
2014-12-18	9.46	9.46	9.17	9.22	254409
2014-12-19	9.20	9.37	9.08	9.10	389202
2014-12-22	9.06	9.52	9.06	9.32	153585
2014-12-23	9.40	9.40	9.09	9.19	158534
2014-12-24	9.19	9.29	9.02	9.11	84981
2014-12-26	9.17	9.35	9.11	9.18	102580
2014-12-29	9.16	9.33	9.13	9.15	99351
2014-12-30	9.15	9.20	8.90	8.93	137171
2014-12-31	8.98	9.19	8.83	9.11	182536
2015-01-02	9.17	9.27	8.87	9.03	108135
2015-01-05	9.00	9.52	8.93	9.09	121870
2015-01-06	9.14	9.14	8.64	8.68	140259
2015-01-07	8.74	9.00	8.74	9.00	92482
2015-01-08	9.04	9.15	8.89	8.93	151298
2015-01-09	8.99	9.00	8.78	8.88	121691
2015-01-12	8.82	8.89	8.45	8.53	175124
2015-01-13	8.64	9.16	8.36	8.50	175205
2015-01-14	8.38	8.59	8.24	8.51	141985
2015-01-15	8.54	8.54	7.87	7.88	143248
2015-01-16	7.85	7.94	7.15	7.34	490430
2015-01-20	7.30	7.83	6.71	7.00	365729
2015-01-21	6.97	7.14	6.80	7.13	238919
2015-01-22	7.13	7.26	6.93	7.17	190373
2015-01-23	7.17	7.32	7.00	7.17	221984
2015-01-26	7.19	7.38	7.06	7.36	196994
2015-01-27	5.99	6.56	4.84	5.78	2595364
2015-01-28	5.80	6.05	5.62	5.71	583967
2015-01-29	5.70	5.91	5.58	5.86	323744
2015-01-30	5.85	6.18	5.74	6.00	505986
2015-02-02	6.04	6.54	6.02	6.45	586309
2015-02-03	6.49	6.74	6.39	6.68	406798
2015-02-04	6.67	7.05	6.54	6.84	327117
2015-02-05	6.84	7.13	6.71	6.81	301500
2015-02-06	6.84	7.60	6.75	7.60	271448
2015-02-09	7.60	7.67	7.32	7.44	219255
2015-02-10	7.52	7.60	7.27	7.41	154986
2015-02-11	7.25	7.55	6.56	6.88	488914
2015-02-12	6.92	6.99	6.56	6.78	300482
2015-02-13	6.81	7.01	6.69	6.76	101751
2015-02-17	6.61	6.82	6.61	6.66	120764
2015-02-18	6.63	6.90	6.63	6.80	180109
2015-02-19	6.82	6.87	6.73	6.75	58036
2015-02-20	6.77	6.80	6.57	6.63	102244
2015-02-23	6.57	6.61	6.37	6.38	219513
2015-02-24	6.41	7.23	6.41	7.20	279099
2015-02-25	7.18	7.63	7.05	7.27	811956
2015-02-26	6.90	7.95	6.33	7.93	651723
2015-02-27	7.73	7.84	6.74	6.86	626425
2015-03-02	6.85	6.92	6.56	6.82	463741
2015-03-03	6.84	7.88	6.82	7.76	580963
2015-03-04	7.74	7.88	7.23	7.31	291042
2015-03-05	7.30	7.45	7.06	7.14	361941
2015-03-06	7.07	7.48	7.05	7.28	408985
2015-03-09	7.30	7.30	7.14	7.22	265676
2015-03-10	7.17	7.59	6.95	7.56	474256
2015-03-11	7.56	7.56	6.97	7.15	363384
2015-03-12	7.21	7.34	7.08	7.22	316811
2015-03-13	7.22	7.26	6.88	7.08	297642
2015-03-16	7.14	7.24	7.07	7.21	340218
2015-03-17	7.20	7.26	7.10	7.20	131459
2015-03-18	7.21	7.27	7.03	7.16	160198
2015-03-19	7.15	7.40	7.15	7.34	183648
2015-03-20	7.40	7.52	7.30	7.39	213016
2015-03-23	7.35	7.68	7.17	7.46	348837
2015-03-24	7.47	7.47	7.18	7.29	210750
2015-03-25	7.25	7.41	7.18	7.26	277072
2015-03-26	7.23	7.26	7.07	7.25	223530
2015-03-27	7.29	7.40	7.07	7.38	263410
2015-03-30	7.44	7.58	7.33	7.51	175788
2015-03-31	7.51	7.61	7.17	7.43	473912
2015-04-01	7.43	7.51	7.10	7.32	231548
2015-04-02	7.04	7.37	7.04	7.25	233665
2015-04-06	7.20	7.41	7.11	7.29	124839
2015-04-07	7.28	7.46	7.22	7.35	146241
2015-04-08	7.35	7.41	7.26	7.35	103112
2015-04-09	7.36	8.69	7.38	8.68	453574
2015-04-10	8.75	8.83	8.20	8.36	268234
2015-04-13	8.38	8.76	8.33	8.73	154781
2015-04-14	8.72	8.76	8.43	8.64	191030
2015-04-15	8.66	9.08	8.53	9.00	229971
2015-04-16	9.11	9.48	8.97	9.37	254277
2015-04-17	9.34	9.52	9.03	9.10	302714
2015-04-20	9.13	9.27	8.92	9.25	164327
2015-04-21	9.26	9.37	8.90	9.01	171817
2015-04-22	8.97	9.03	8.68	9.01	113999
2015-04-23	9.00	9.15	8.88	9.12	102251
2015-04-24	9.17	9.34	9.03	9.14	142093
2015-04-27	9.13	9.48	9.13	9.30	749564
2015-04-28	9.36	9.43	9.20	9.41	182665
2015-04-29	9.28	9.34	9.04	9.25	196364
2015-04-30	9.74	9.94	8.74	8.85	484927
2015-05-01	8.88	9.20	8.67	8.73	260851
2015-05-04	8.71	9.19	8.71	8.95	240623
2015-05-05	8.97	9.08	8.80	8.98	153419
2015-05-06	8.96	9.00	8.62	8.70	126421
2015-05-07	8.67	8.77	8.54	8.64	129351
2015-05-08	8.73	8.81	8.58	8.73	90131
2015-05-11	8.76	9.01	8.62	8.66	161097
2015-05-12	8.63	8.93	8.43	8.84	126795
2015-05-13	8.80	9.18	8.68	9.10	176571
2015-05-14	9.13	9.50	9.00	9.49	141801
2015-05-15	9.50	9.59	9.31	9.56	178881
2015-05-18	9.54	9.70	9.45	9.52	181968
2015-05-19	9.51	9.55	9.22	9.26	137041
2015-05-20	9.29	9.42	9.10	9.14	124567
2015-05-21	9.12	9.37	8.90	9.08	323273
2015-05-22	9.08	9.18	8.87	9.02	74503
2015-05-26	8.95	9.25	8.78	9.15	142081
2015-05-27	9.18	9.47	9.04	9.42	250584
2015-05-28	9.16	9.44	8.97	9.20	190434
2015-05-29	9.10	9.43	9.00	9.34	212736
2015-06-01	9.38	9.45	9.15	9.33	125573
2015-06-02	9.25	9.40	9.11	9.13	102759
2015-06-03	9.17	9.56	9.06	9.54	130275
2015-06-04	9.48	9.58	9.34	9.53	162464
2015-06-05	9.54	9.62	9.34	9.60	92271
2015-06-08	9.55	10.24	9.48	10.04	149947
2015-06-09	10.04	10.04	9.74	9.87	98243
2015-06-10	9.94	10.75	9.94	10.59	271852
2015-06-11	10.63	10.75	10.43	10.57	154931
2015-06-12	10.55	10.76	10.52	10.63	145713
2015-06-15	10.55	10.72	10.32	10.46	97224
2015-06-16	10.45	10.55	10.25	10.41	79638
2015-06-17	10.45	10.49	10.25	10.26	43762
2015-06-18	10.17	10.47	10.17	10.30	112086
2015-06-19	10.33	10.54	10.33	10.39	147223
2015-06-22	10.47	10.75	10.37	10.59	106380
2015-06-23	10.54	10.54	10.28	10.40	98751
2015-06-24	10.37	10.40	10.11	10.27	120528
2015-06-25	10.27	10.42	10.18	10.27	57596
2015-06-26	10.36	10.36	10.05	10.34	203381
2015-06-29	10.28	10.42	9.75	9.76	118275
2015-06-30	9.77	9.88	9.59	9.66	138313
2015-07-01	9.60	9.75	9.36	9.43	139971
2015-07-02	9.50	9.51	9.31	9.36	70185
2015-07-06	9.11	9.33	9.11	9.19	97548
2015-07-07	9.23	9.58	8.88	9.11	347023
2015-07-08	9.05	9.58	8.94	9.31	165317
2015-07-09	9.23	9.63	9.17	9.22	134424
2015-07-10	9.32	9.69	8.99	9.01	135026
2015-07-13	9.08	9.33	8.94	9.08	227602
2015-07-14	9.10	9.61	9.09	9.58	192836
2015-07-15	9.69	9.86	9.42	9.45	109548
2015-07-16	9.52	9.64	9.38	9.46	127829
2015-07-17	9.42	9.64	9.42	9.61	219163
2015-07-20	9.66	9.66	9.22	9.28	87431
2015-07-21	9.30	9.68	8.91	9.30	116446
2015-07-22	9.35	9.57	9.28	9.31	78402
2015-07-23	9.43	9.44	9.22	9.23	61235
2015-07-24	9.30	9.30	8.86	8.87	106866
2015-07-27	8.89	8.89	8.61	8.64	165050
2015-07-28	8.71	8.96	8.62	8.95	142741
2015-07-29	8.84	9.16	8.84	8.89	89441
2015-07-30	9.03	9.12	8.81	9.06	126160
2015-07-31	9.03	9.10	8.65	8.77	187347
2015-08-03	8.79	9.01	8.13	8.19	122781
2015-08-04	8.22	8.73	8.03	8.09	122943
2015-08-05	7.95	8.57	7.95	8.06	139306
2015-08-06	7.98	8.19	7.30	8.12	161369
2015-08-07	8.05	8.12	7.72	7.78	133924
2015-08-10	7.86	8.42	7.84	8.19	128106
2015-08-11	8.11	8.81	7.75	7.85	158232
2015-08-12	7.80	8.03	7.63	7.87	130205
2015-08-13	7.93	7.95	7.53	7.58	84211
2015-08-14	7.58	8.02	7.49	7.75	126590
2015-08-17	7.72	7.89	7.53	7.64	108960
2015-08-18	7.64	7.80	7.42	7.46	78046
2015-08-19	7.41	7.44	7.16	7.20	111587
2015-08-20	7.15	7.20	6.90	6.93	109102
2015-08-21	6.74	7.33	6.74	7.24	224876
2015-08-24	7.24	7.66	7.05	7.26	343795
2015-08-25	7.47	7.57	7.20	7.27	163855
2015-08-26	7.45	7.85	7.31	7.78	195874
2015-08-27	7.93	8.19	7.57	8.06	198496
2015-08-28	8.00	8.22	7.91	8.09	78637
2015-08-31	8.05	8.21	7.90	7.99	97544
2015-09-01	7.86	7.86	7.39	7.45	86122
2015-09-02	7.56	7.63	7.45	7.60	56579
2015-09-03	7.61	7.78	7.41	7.45	101532
2015-09-04	7.35	7.92	7.35	7.70	140655
2015-09-08	7.84	8.00	7.54	7.96	108268
2015-09-09	8.05	8.21	7.93	7.94	145830
2015-09-10	7.91	8.10	7.87	8.02	69686
2015-09-11	7.95	8.25	7.95	8.15	48641
2015-09-14	8.15	8.17	7.78	7.94	90194
2015-09-15	7.96	8.06	7.89	7.95	39819
2015-09-16	8.00	8.21	7.94	8.15	112980
2015-09-17	8.10	8.54	8.10	8.26	142401
2015-09-18	8.25	8.61	8.05	8.11	263250
2015-09-21	8.19	8.38	7.82	7.89	70307
2015-09-22	7.77	7.85	7.64	7.72	81636
2015-09-23	7.68	7.74	7.26	7.41	123627
2015-09-24	7.36	7.44	7.08	7.36	167780
2015-09-25	7.46	7.46	6.84	7.14	311035
2015-09-28	7.08	7.16	6.96	7.14	224551
2015-09-29	7.14	7.26	6.96	7.17	156797
2015-09-30	7.27	7.79	7.22	7.76	162714
2015-10-01	7.72	7.76	7.33	7.41	169159
2015-10-02	7.35	7.91	7.35	7.85	150889
2015-10-05	7.90	8.37	7.90	8.32	151840
2015-10-06	8.28	8.44	8.10	8.12	93868
2015-10-07	8.20	8.76	8.12	8.40	76598
2015-10-08	8.39	8.80	8.29	8.63	89963
2015-10-09	8.70	8.83	8.41	8.52	77298
2015-10-12	8.49	8.64	8.36	8.62	98719
2015-10-13	8.55	8.76	8.51	8.59	69767
2015-10-14	8.50	8.88	8.33	8.35	69602
2015-10-15	8.40	8.95	8.35	8.94	248818
2015-10-16	8.97	8.97	8.62	8.66	121419
2015-10-19	8.59	8.79	8.49	8.57	56926
2015-10-20	8.60	8.65	8.14	8.22	93157
2015-10-21	8.22	8.22	7.99	8.00	67748
2015-10-22	8.03	8.25	7.86	7.95	96342
2015-10-23	8.07	8.21	7.86	7.95	94862
2015-10-26	7.92	8.21	7.40	7.46	114383
2015-10-27	7.41	7.55	7.22	7.48	106301
2015-10-28	7.54	8.27	7.22	8.27	159821
2015-10-29	8.80	9.21	8.25	8.45	261505
2015-10-30	8.40	8.40	7.98	8.15	124103
2015-11-02	8.17	8.57	8.08	8.49	73135
2015-11-03	8.50	8.61	8.16	8.52	100345
2015-11-04	8.50	8.67	8.34	8.49	103314
2015-11-05	8.50	8.60	8.36	8.50	92587
2015-11-06	8.44	8.56	8.27	8.52	168984
2015-11-09	8.54	8.80	8.40	8.72	118118
2015-11-10	8.65	8.71	8.55	8.61	59488
2015-11-11	8.60	8.60	8.25	8.43	35879
2015-11-12	8.34	8.40	8.00	8.06	61009
2015-11-13	7.99	8.39	7.84	8.06	79151
2015-11-16	8.05	8.25	7.72	8.23	135979
2015-11-17	8.26	8.38	7.90	8.25	64653
2015-11-18	8.28	8.29	7.91	8.23	59836
2015-11-19	8.23	8.42	8.11	8.40	89422
2015-11-20	8.45	8.96	8.45	8.79	96123
2015-11-23	8.73	8.85	8.57	8.68	113073
2015-11-24	8.70	8.80	8.30	8.53	129309
2015-11-25	8.53	8.66	8.45	8.50	64840
2015-11-27	8.50	8.72	8.44	8.48	29246
2015-11-30	8.48	8.52	8.27	8.39	171296
2015-12-01	8.43	8.51	8.14	8.22	124985
2015-12-02	8.20	8.21	8.05	8.09	60552
2015-12-03	8.14	8.19	7.84	7.91	70522
2015-12-04	7.89	8.21	7.78	8.19	98714
2015-12-07	8.16	8.19	7.97	8.17	78478
2015-12-08	8.05	8.21	8.04	8.12	40131
2015-12-09	8.07	8.17	7.97	8.08	70471
2015-12-10	7.99	8.19	7.96	8.05	61904
2015-12-11	7.83	8.07	7.58	7.58	99255
2015-12-14	7.63	7.74	7.46	7.57	91010
2015-12-15	7.61	7.69	7.46	7.56	77208
2015-12-16	7.66	7.82	7.61	7.77	40852
2015-12-17	7.81	7.92	7.58	7.61	44778
2015-12-18	7.57	7.77	7.36	7.41	176448
2015-12-21	7.41	7.44	7.28	7.41	55241
2015-12-22	7.42	7.55	7.20	7.46	65152
2015-12-23	7.58	7.60	7.45	7.52	46541
2015-12-24	7.56	7.66	7.37	7.39	30711
2015-12-28	7.39	7.48	7.11	7.15	66109
2015-12-29	7.21	7.42	7.21	7.27	35143
2015-12-30	7.28	7.44	7.10	7.16	79048
2015-12-31	7.14	7.30	7.11	7.14	94500
2016-01-04	7.14	7.22	7.04	7.12	234034
2016-01-05	7.18	7.25	7.06	7.11	79752
2016-01-06	7.04	7.15	7.04	7.05	80582
2016-01-07	7.04	7.10	6.80	6.81	337213
2016-01-08	6.85	7.05	6.78	6.85	221891
2016-01-11	6.87	6.99	6.81	6.86	104765
2016-01-12	6.95	7.09	6.85	6.90	97511
2016-01-13	6.96	7.17	6.64	6.79	104353
2016-01-14	6.84	7.06	6.79	6.83	110840
2016-01-15	6.62	6.87	6.56	6.79	179828
2016-01-19	6.90	6.93	6.67	6.78	104519
2016-01-20	6.71	7.19	6.71	7.07	152201
2016-01-21	7.11	7.11	6.83	6.87	85721
2016-01-22	6.98	7.22	6.77	6.88	154685
2016-01-25	6.83	7.03	6.73	6.75	170969
2016-01-26	6.81	6.82	6.60	6.70	179620
2016-01-27	6.66	6.74	6.47	6.54	123794
2016-01-28	6.60	6.75	6.44	6.47	83942
2016-01-29	6.45	6.60	6.41	6.53	206338
2016-02-01	6.49	6.56	6.42	6.49	113101
2016-02-02	6.44	6.55	6.31	6.36	195753
2016-02-03	6.42	6.57	6.29	6.49	295728
2016-02-04	6.48	6.54	6.46	6.50	230759
2016-02-05	6.49	6.50	6.14	6.17	178158
2016-02-08	6.11	6.26	6.04	6.20	148420
2016-02-09	6.11	6.36	6.11	6.19	78334
2016-02-10	6.25	6.43	6.22	6.26	133000
2016-02-11	6.18	6.39	6.01	6.24	698823
2016-02-12	6.31	6.39	6.07	6.28	115727
2016-02-16	6.35	6.55	6.26	6.30	151857
2016-02-17	6.37	6.53	6.29	6.51	170855
2016-02-18	6.48	6.48	6.24	6.25	101911
2016-02-19	6.24	6.32	6.00	6.27	118157
2016-02-22	6.32	6.42	6.24	6.30	120523
2016-02-23	6.27	6.50	6.03	6.25	97296
2016-02-24	6.17	6.32	6.14	6.20	70492
2016-02-25	6.20	6.39	6.03	6.20	82075
2016-02-26	6.26	6.39	6.15	6.27	74711
2016-02-29	6.27	6.54	6.20	6.23	205543
2016-03-01	6.30	6.34	6.15	6.20	175280
2016-03-02	6.33	6.41	6.18	6.33	144137
2016-03-03	6.65	7.28	6.54	7.26	607815
2016-03-04	7.30	7.60	7.15	7.36	223177
2016-03-07	7.37	7.69	7.33	7.60	178702
2016-03-08	7.59	7.65	7.16	7.60	178817
2016-03-09	7.19	7.34	7.08	7.32	79001
2016-03-10	7.33	7.34	7.00	7.32	98747
2016-03-11	7.15	7.23	6.98	7.18	105484
2016-03-14	7.14	7.23	6.91	7.01	180636
2016-03-15	7.02	7.30	7.00	7.17	121319
2016-03-16	7.10	7.23	7.00	7.09	75727
2016-03-17	7.06	7.28	6.92	7.14	197003
2016-03-18	7.19	7.55	7.11	7.52	312627
2016-03-21	7.57	7.57	7.14	7.21	119332
2016-03-22	7.16	7.44	7.04	7.40	95271
2016-03-23	7.44	7.46	7.10	7.12	79637
2016-03-24	7.10	7.15	7.00	7.08	34632
2016-03-28	7.08	7.22	7.04	7.20	10504
2016-03-29	7.05	7.50	7.05	7.42	106376
2016-03-30	7.47	7.48	7.28	7.28	39331
2016-03-31	7.30	7.41	7.28	7.39	102218
2016-04-01	7.32	7.40	7.23	7.37	57705
2016-04-04	7.39	7.48	7.30	7.36	68780
2016-04-05	7.21	7.45	7.21	7.40	419764
2016-04-06	7.45	7.59	7.37	7.48	119617
2016-04-07	7.42	7.65	7.36	7.54	74162
2016-04-08	7.59	7.74	7.50	7.70	73665
2016-04-11	7.70	7.92	7.48	7.90	98074
2016-04-12	7.78	8.04	7.71	7.84	84664
2016-04-13	7.87	7.87	7.66	7.76	86051
2016-04-14	7.79	7.82	7.67	7.68	82872
2016-04-15	7.64	7.86	7.57	7.78	86605
2016-04-18	7.79	8.02	7.57	7.97	104894
2016-04-19	8.00	8.00	7.60	7.79	71481
2016-04-20	7.82	7.82	7.66	7.74	37268
2016-04-21	7.76	7.76	7.59	7.60	60075
2016-04-22	7.64	7.82	7.61	7.78	92641
2016-04-25	8.20	8.20	7.64	7.87	143624
2016-04-26	7.92	8.02	7.80	7.85	89016
2016-04-27	7.84	7.88	7.69	7.82	70361
2016-04-28	7.81	7.86	7.66	7.68	59537
2016-04-29	7.67	7.82	7.66	7.71	78858
2016-05-02	7.70	7.74	7.58	7.63	51105
2016-05-03	7.63	7.74	7.51	7.64	61385
2016-05-04	7.55	7.74	7.55	7.63	63063
2016-05-05	7.67	7.78	7.50	7.55	132215
2016-05-06	7.47	7.51	7.25	7.32	53784
2016-05-09	7.31	7.40	7.25	7.30	49852
2016-05-10	7.34	7.51	7.22	7.28	43643
2016-05-11	7.30	7.63	7.25	7.44	125935
2016-05-12	6.83	6.98	5.43	5.65	681901
2016-05-13	5.69	5.88	5.40	5.42	357612
2016-05-16	5.42	5.55	4.98	5.12	513277
2016-05-17	5.17	5.60	5.13	5.24	261911
2016-05-18	5.40	5.73	5.21	5.50	221265
2016-05-19	5.49	5.54	5.30	5.33	139782
2016-05-20	5.37	5.49	5.26	5.34	97455
2016-05-23	5.33	5.34	5.24	5.25	100766
2016-05-24	5.30	5.33	5.07	5.12	352212
2016-05-25	5.17	5.65	5.06	5.62	277962
2016-05-26	5.65	5.70	5.42	5.45	91994
2016-05-27	5.43	5.53	5.37	5.43	103511
2016-05-31	5.50	5.55	5.36	5.43	123848
2016-06-01	5.40	5.52	5.21	5.45	129515
2016-06-02	5.45	5.63	5.37	5.62	112022
2016-06-03	5.61	5.76	5.59	5.70	99652
2016-06-06	5.71	5.95	5.66	5.91	135168
2016-06-07	5.97	6.00	5.81	5.91	108280
2016-06-08	5.99	6.00	5.80	5.84	89897
2016-06-09	5.82	5.83	5.44	5.49	139886
2016-06-10	5.53	5.62	5.26	5.36	121265
2016-06-13	5.39	6.06	5.34	5.90	233988
2016-06-14	5.94	5.94	5.52	5.59	92560
2016-06-15	5.63	5.82	5.55	5.62	143582
2016-06-16	5.61	5.61	5.45	5.57	92705
2016-06-17	5.53	5.55	5.42	5.46	202959
2016-06-20	5.50	5.61	5.46	5.60	180028
2016-06-21	5.60	5.60	5.32	5.41	64369
2016-06-22	5.41	5.44	5.25	5.26	69073
2016-06-23	5.26	5.62	5.26	5.62	130120
2016-06-24	5.49	5.58	5.29	5.54	274544
2016-06-27	5.50	5.71	5.12	5.22	133183
2016-06-28	5.23	5.53	5.17	5.26	92641
2016-06-29	5.30	5.32	5.22	5.30	83269
2016-06-30	5.28	5.52	5.28	5.51	83382
2016-07-01	5.54	6.07	5.49	5.80	173018
2016-07-05	5.77	5.94	5.53	5.61	55588
2016-07-06	5.56	5.67	5.42	5.65	65157
2016-07-07	5.66	5.82	5.60	5.76	91620
2016-07-08	5.81	5.99	5.80	5.99	86491
2016-07-11	6.01	6.37	5.89	6.31	137936
2016-07-12	6.35	6.38	6.19	6.24	85291
2016-07-13	6.29	6.40	6.20	6.22	60122
2016-07-14	6.27	6.38	6.23	6.31	63510
2016-07-15	6.37	6.55	6.33	6.54	77145
2016-07-18	6.48	6.72	6.26	6.54	80071
2016-07-19	6.51	6.63	6.44	6.46	48157
2016-07-20	6.47	6.70	6.22	6.55	36727
2016-07-21	6.55	6.77	6.43	6.47	19030
2016-07-22	6.49	6.66	6.41	6.51	33367
2016-07-25	6.53	6.64	6.37	6.43	57784
2016-07-26	6.46	6.58	6.34	6.57	41521
2016-07-27	6.57	6.78	6.37	6.63	55655
2016-07-28	6.59	6.81	6.51	6.76	31718
2016-07-29	6.69	6.95	6.64	6.84	47494
2016-08-01	6.90	7.10	6.78	6.92	60671
2016-08-02	6.92	7.00	6.66	6.87	54689
2016-08-03	6.89	6.99	6.55	6.63	103227
2016-08-04	7.50	8.60	7.15	8.24	453588
2016-08-05	8.30	8.50	8.14	8.48	178563
2016-08-08	8.46	8.46	8.30	8.35	77826
2016-08-09	8.29	8.41	8.13	8.31	151121
2016-08-10	8.33	8.50	8.27	8.34	87790
2016-08-11	8.37	8.57	8.24	8.26	107417
2016-08-12	8.15	8.90	8.15	8.89	132594
2016-08-15	8.89	9.60	8.89	9.14	273943
2016-08-16	9.09	9.35	9.09	9.21	99352
2016-08-17	9.23	9.27	9.07	9.16	86679
2016-08-18	9.15	9.25	8.92	9.01	96200
2016-08-19	9.00	9.19	8.92	9.08	147120
2016-08-22	9.00	9.25	8.72	9.20	243168
2016-08-23	9.29	9.30	8.86	8.97	95976
2016-08-24	8.97	8.99	8.72	8.77	75644
2016-08-25	8.72	9.00	8.50	8.90	115621
2016-08-26	8.98	9.02	8.70	8.90	125156
2016-08-29	8.94	8.97	8.76	8.87	36485
2016-08-30	8.99	8.99	8.74	8.94	59644
2016-08-31	8.96	8.96	8.73	8.78	79334
2016-09-01	8.77	8.77	8.55	8.71	63279
2016-09-02	8.81	9.00	8.71	8.96	61624
2016-09-06	8.98	9.00	8.78	8.89	61251
2016-09-07	8.93	9.23	8.61	9.16	145729
2016-09-08	9.21	9.21	8.86	9.00	72516
2016-09-09	8.91	8.93	8.65	8.70	90033
2016-09-12	8.69	9.10	8.51	9.09	87809
2016-09-13	8.87	8.91	8.51	8.60	67247
2016-09-14	8.60	8.76	8.55	8.66	115098
2016-09-15	8.67	8.92	8.58	8.84	69829
2016-09-16	8.97	9.34	8.83	9.31	275798
2016-09-19	9.28	9.78	9.20	9.64	183796
2016-09-20	9.75	9.75	9.42	9.45	97509
2016-09-21	9.56	9.57	9.21	9.44	63461
2016-09-22	9.59	9.59	9.35	9.50	113900
2016-09-23	9.36	9.48	9.25	9.42	66109
2016-09-26	9.33	9.41	9.08	9.12	74064
2016-09-27	9.06	9.44	9.06	9.36	71253
2016-09-28	9.23	9.46	9.17	9.28	45353
2016-09-29	9.29	9.40	9.14	9.16	50138
2016-09-30	9.22	9.49	9.22	9.40	209476
2016-10-03	9.50	9.56	9.13	9.39	57561
2016-10-04	9.44	9.48	9.17	9.25	37228
2016-10-05	9.34	9.35	9.18	9.32	42425
2016-10-06	9.25	9.39	9.11	9.36	48808
2016-10-07	9.33	9.42	9.16	9.38	62358
2016-10-10	9.35	10.30	9.25	10.25	556770
2016-10-11	10.10	10.10	9.55	9.75	172193
2016-10-12	9.90	9.90	9.25	9.65	104851
2016-10-13	9.50	9.55	9.25	9.40	71554
2016-10-14	9.35	9.40	9.05	9.20	79627
2016-10-17	9.20	9.55	9.04	9.45	92853
2016-10-18	9.60	9.65	9.40	9.45	50223
2016-10-19	9.50	9.58	9.40	9.45	27948
2016-10-20	9.50	9.50	9.40	9.45	79226
2016-10-21	9.40	9.50	9.35	9.45	72678
2016-10-24	9.60	9.60	9.25	9.25	58112
2016-10-25	9.25	9.30	9.10	9.15	66242
2016-10-26	9.05	9.20	8.85	8.90	64908
2016-10-27	9.05	9.05	8.62	8.90	26815
2016-10-28	8.75	8.95	8.60	8.70	27085
2016-10-31	8.65	8.65	8.45	8.45	48147
2016-11-01	8.55	8.80	8.30	8.40	51181
2016-11-02	8.45	8.55	8.15	8.20	66440
2016-11-03	8.35	8.75	8.10	8.40	153201
2016-11-04	7.46	9.18	7.46	9.00	167150
2016-11-07	9.10	9.20	9.00	9.10	105015
2016-11-08	9.15	9.20	9.05	9.15	30985
2016-11-09	9.25	9.50	8.95	9.50	136753
2016-11-10	9.60	9.90	9.50	9.80	172652
2016-11-11	9.90	10.60	9.80	10.60	295122
2016-11-14	10.80	10.95	10.30	10.45	156963
2016-11-15	10.30	10.55	10.15	10.50	110102
2016-11-16	10.50	10.85	10.35	10.50	103523
2016-11-17	10.40	10.80	10.40	10.55	81718
2016-11-18	10.60	10.90	10.45	10.85	100393
2016-11-21	10.80	10.85	10.65	10.75	139398
2016-11-22	10.75	10.75	10.35	10.60	113704
2016-11-23	10.60	11.00	10.30	10.95	75977
2016-11-25	10.85	10.90	10.80	10.90	31917
2016-11-28	10.75	10.85	10.60	10.65	67664
2016-11-29	10.75	10.85	10.60	10.75	57402
2016-11-30	10.60	11.10	10.60	10.85	117662
2016-12-01	10.85	11.15	10.55	10.80	66858
2016-12-02	10.75	10.85	10.50	10.50	127990
2016-12-05	10.65	11.15	10.50	11.15	146959
2016-12-06	11.20	11.20	10.90	11.05	79008
2016-12-07	11.05	11.20	11.00	11.20	78062
2016-12-08	11.15	11.15	11.00	11.05	116094
2016-12-09	11.20	11.40	11.10	11.30	98598
2016-12-12	11.15	11.25	11.05	11.15	59132
2016-12-13	11.15	11.40	11.05	11.40	143159
2016-12-14	11.40	11.40	11.20	11.30	69293
2016-12-15	11.35	11.45	11.20	11.40	161366
2016-12-16	11.45	11.45	11.30	11.40	173048
2016-12-19	11.45	11.45	11.25	11.25	81834
2016-12-20	11.25	11.40	11.25	11.30	79301
2016-12-21	11.25	11.38	11.15	11.25	65430
2016-12-22	11.20	11.50	11.20	11.45	69994
2016-12-23	11.40	11.50	11.20	11.20	61818
2016-12-27	11.30	11.40	11.20	11.40	29771
2016-12-28	11.40	11.45	11.25	11.35	62046
2016-12-29	11.25	11.34	10.95	11.00	82770
2016-12-30	10.95	11.10	10.85	10.85	60763
2017-01-03	10.75	11.30	10.15	10.70	85662
2017-01-04	10.85	11.00	10.80	10.85	100995
2017-01-05	10.85	11.05	10.60	10.85	79433
2017-01-06	10.90	11.05	10.70	10.80	68692
2017-01-09	10.75	11.00	10.70	10.80	38841
2017-01-10	10.70	11.00	10.50	10.70	112570
2017-01-11	10.70	10.75	10.43	10.65	56575
2017-01-12	10.55	10.55	10.20	10.20	53917
2017-01-13	10.10	10.45	10.00	10.40	44600
2017-01-17	10.25	10.40	9.95	10.00	69450
2017-01-18	10.15	10.15	9.85	9.95	49838
2017-01-19	9.85	10.15	9.75	9.75	67118
2017-01-20	9.70	9.90	9.70	9.70	51474
2017-01-23	9.55	10.10	9.50	9.55	97470
2017-01-24	9.55	9.80	9.30	9.70	59548
2017-01-25	9.70	10.00	9.65	9.90	34076
2017-01-26	9.85	9.85	9.60	9.75	21972
2017-01-27	9.80	10.10	9.68	10.00	40825
2017-01-30	9.90	9.90	9.60	9.70	46745
2017-01-31	9.65	10.18	9.65	9.90	71514
2017-02-01	10.05	10.30	10.00	10.20	45223
2017-02-02	10.20	10.20	9.80	9.95	35911
2017-02-03	10.10	10.20	9.93	10.15	46613
2017-02-06	10.02	10.25	9.95	9.95	33022
2017-02-07	9.95	10.05	9.78	9.95	30389
2017-02-08	9.90	9.90	9.60	9.65	35652
2017-02-09	9.70	10.00	9.60	9.85	41894
2017-02-10	9.90	10.10	9.55	9.85	31478
2017-02-13	10.00	10.05	9.80	9.90	34514
2017-02-14	9.80	9.95	9.65	9.75	37180
2017-02-15	9.75	9.95	9.61	9.95	24299
2017-02-16	9.85	9.95	9.73	9.75	39514
2017-02-17	9.80	10.00	9.80	10.00	65624
2017-02-21	10.00	10.00	9.90	10.00	51022
2017-02-22	10.00	10.00	9.95	9.95	20343
2017-02-23	9.95	10.30	9.95	10.05	68791
2017-02-24	9.95	10.20	9.95	10.15	36131
2017-02-27	10.20	10.40	10.10	10.15	70145
2017-02-28	10.05	10.30	9.90	9.95	54632
2017-03-01	10.15	10.40	9.95	10.25	87732
2017-03-02	10.35	10.50	10.05	10.18	129501
2017-03-03	10.95	10.95	10.20	10.40	162590
2017-03-06	10.30	10.35	10.00	10.20	72465
2017-03-07	10.15	10.30	10.00	10.00	55189
2017-03-08	10.10	10.10	9.72	9.75	112249
2017-03-09	9.80	9.95	9.70	9.70	68770
2017-03-10	9.90	9.94	9.60	9.70	70029
2017-03-13	9.55	9.85	9.55	9.60	48110
2017-03-14	9.70	9.75	9.45	9.65	80149
2017-03-15	9.75	9.90	9.50	9.80	51901
2017-03-16	9.70	9.90	9.65	9.85	72394
2017-03-17	9.70	9.95	9.70	9.90	315456
2017-03-20	9.95	9.95	9.65	9.70	52441
2017-03-21	9.85	9.85	8.95	9.30	186464
2017-03-22	9.25	9.75	9.25	9.60	98467
2017-03-23	9.60	9.70	9.50	9.55	36137
2017-03-24	9.60	9.90	9.60	9.65	64393
2017-03-27	9.45	9.80	9.45	9.65	25638
2017-03-28	9.65	9.80	9.50	9.70	48289
2017-03-29	9.65	9.85	9.50	9.75	59239
2017-03-30	9.75	10.00	9.75	9.90	56272
2017-03-31	9.95	9.95	9.75	9.80	78245
2017-04-03	9.80	9.95	9.70	9.80	60999
2017-04-04	9.80	9.90	9.65	9.80	53328
2017-04-05	9.80	9.90	9.50	9.50	86821
2017-04-06	9.55	9.80	9.50	9.50	81056
2017-04-07	9.50	9.93	9.50	9.80	50510
2017-04-10	9.70	9.90	9.60	9.60	44413
2017-04-11	9.65	9.80	9.60	9.65	40887
2017-04-12	9.60	9.75	9.50	9.50	33376
2017-04-13	9.50	9.55	9.25	9.30	45091
2017-04-17	9.30	9.50	9.30	9.45	40980
2017-04-18	9.50	9.50	9.35	9.45	50710
2017-04-19	9.50	9.50	9.43	9.50	46307
2017-04-20	9.45	9.60	9.45	9.55	63523
2017-04-21	9.55	9.55	9.40	9.40	66732
2017-04-24	9.55	9.60	9.40	9.60	73500
2017-04-25	9.70	10.13	9.70	10.00	61094
2017-04-26	10.10	10.75	10.05	10.60	179116
2017-04-27	10.65	10.80	10.50	10.65	83002
2017-04-28	10.65	10.65	10.15	10.40	88932
2017-05-01	10.50	11.05	10.45	10.75	120422
2017-05-02	10.70	10.90	10.40	10.45	84306
2017-05-03	10.40	10.55	10.22	10.30	84154
2017-05-04	10.50	10.70	10.03	10.15	51171
2017-05-05	10.05	10.25	10.00	10.10	56184
2017-05-08	10.05	10.15	9.85	10.10	49337
2017-05-09	10.10	10.10	9.65	9.75	93219
2017-05-10	9.70	9.80	9.64	9.65	63945
2017-05-11	9.65	9.90	9.45	9.45	76165
2017-05-12	9.50	9.75	9.40	9.50	157466
2017-05-15	9.55	10.15	9.55	9.80	118051
2017-05-16	9.80	9.80	9.50	9.75	41935
2017-05-17	9.60	9.70	9.55	9.60	80054
2017-05-18	9.40	9.90	9.40	9.90	209247
2017-05-19	9.90	9.90	9.50	9.55	79898
2017-05-22	9.55	9.55	9.45	9.50	45371
2017-05-23	9.55	9.55	9.25	9.30	58013
2017-05-24	9.25	9.40	9.20	9.25	43703
2017-05-25	9.25	9.30	9.11	9.25	39743
2017-05-26	9.35	9.56	9.20	9.35	67787
2017-05-30	9.25	9.30	9.05	9.10	52624
2017-05-31	9.10	9.25	9.05	9.15	52205
2017-06-01	9.05	9.45	9.05	9.30	75530
2017-06-02	9.15	9.55	9.15	9.40	91684
2017-06-05	9.40	9.50	9.30	9.35	76808
2017-06-06	9.25	9.40	9.00	9.10	60513
2017-06-07	9.15	9.25	9.00	9.10	70635
2017-06-08	9.05	9.25	8.95	9.15	105273
2017-06-09	9.15	9.25	9.05	9.10	128463
2017-06-12	9.10	9.55	9.05	9.55	130378
2017-06-13	9.55	9.75	9.45	9.60	217635
2017-06-14	9.65	9.75	9.50	9.55	59670
2017-06-15	9.45	10.00	9.41	9.70	134618
2017-06-16	9.50	9.75	9.50	9.60	140151
2017-06-19	9.60	9.85	9.60	9.80	43730
2017-06-20	9.80	9.88	9.60	9.80	54671
2017-06-21	9.80	9.95	9.70	9.85	97826
2017-06-22	9.75	10.95	9.70	10.80	180089
2017-06-23	10.80	11.05	10.45	10.90	414904
2017-06-26	10.85	10.90	10.65	10.65	38473
2017-06-27	10.70	10.80	10.58	10.65	48473
2017-06-28	10.65	10.85	10.60	10.85	61416
2017-06-29	10.85	10.95	10.65	10.85	47002
2017-06-30	10.85	11.05	10.75	10.80	78226
2017-07-03	10.80	10.80	10.45	10.55	24638
2017-07-05	10.50	10.55	10.10	10.15	41054
2017-07-06	10.05	10.20	9.85	9.90	54541
2017-07-07	9.90	10.25	9.85	10.20	42207
2017-07-10	10.10	10.35	10.05	10.20	58929
2017-07-11	10.20	10.50	10.20	10.30	42909
2017-07-12	10.30	10.60	10.13	10.20	105789
2017-07-13	10.15	10.50	10.00	10.50	175630
2017-07-14	10.40	10.55	10.35	10.45	36479
2017-07-17	10.50	10.71	10.35	10.55	72923
2017-07-18	10.50	10.55	10.30	10.40	45753
2017-07-19	10.35	10.55	10.25	10.35	49883
2017-07-20	10.30	10.45	10.20	10.30	19735
2017-07-21	10.45	10.45	10.00	10.05	132240
2017-07-24	10.10	10.25	9.88	10.15	50899
2017-07-25	10.15	10.30	10.10	10.20	42740
2017-07-26	10.20	10.35	10.10	10.20	70595
2017-07-27	10.15	10.40	9.95	10.20	57904
2017-07-28	10.15	10.55	10.15	10.30	34994
2017-07-31	10.30	10.40	10.25	10.25	43929
2017-08-01	10.35	10.80	10.15	10.75	65101
2017-08-02	10.80	11.00	10.35	10.55	173644
2017-08-03	10.95	10.95	10.50	10.60	66760
2017-08-04	10.60	10.70	10.30	10.40	39710
2017-08-07	10.35	10.50	10.25	10.40	37349
2017-08-08	10.45	10.90	10.25	10.65	60927
2017-08-09	10.50	10.85	10.45	10.70	72680
2017-08-10	10.60	11.00	10.55	10.85	123864
2017-08-11	10.90	11.90	10.90	11.75	269882
2017-08-14	11.75	12.35	11.55	11.90	216702
2017-08-15	12.00	12.10	11.70	11.80	106492
2017-08-16	11.85	12.05	11.85	11.90	166553
2017-08-17	11.90	11.90	11.55	11.60	119259
2017-08-18	11.45	11.90	11.45	11.75	127199
2017-08-21	11.75	11.95	11.60	11.85	93415
2017-08-22	11.90	12.30	11.80	11.90	159941
2017-08-23	11.70	11.83	11.40	11.65	97382
2017-08-24	11.70	11.90	11.55	11.85	78958
2017-08-25	11.90	12.00	11.82	11.95	55268
2017-08-28	11.95	12.05	11.88	11.95	43600
2017-08-29	11.85	12.05	11.65	12.05	60246
2017-08-30	12.00	12.10	11.75	11.95	61493
2017-08-31	12.00	12.20	11.86	11.95	83499
2017-09-01	11.95	12.00	11.75	12.00	43645
2017-09-05	11.90	12.10	11.80	11.95	50229
2017-09-06	12.00	12.20	11.85	12.05	49665
2017-09-07	12.05	12.20	11.85	11.90	71998
2017-09-08	11.85	12.05	11.80	11.90	41552
2017-09-11	12.05	12.08	11.75	11.85	50905
2017-09-12	11.90	12.05	11.75	11.80	66803
2017-09-13	11.75	12.00	11.60	11.65	96981
2017-09-14	11.65	11.80	11.35	11.40	97600
2017-09-15	11.45	11.50	11.15	11.20	242507
2017-09-18	11.25	11.60	11.25	11.30	82943
2017-09-19	11.35	11.35	10.90	11.05	174750
2017-09-20	11.00	11.10	10.75	10.95	77362
2017-09-21	10.90	11.15	10.75	10.85	79412
2017-09-22	10.80	11.00	10.75	10.90	40687
2017-09-25	11.75	12.00	11.50	11.90	205656
2017-09-26	11.95	12.05	11.90	11.95	97204
2017-09-27	12.05	12.85	11.95	12.80	153549
2017-09-28	12.80	12.80	12.45	12.55	194264
2017-09-29	12.50	12.60	12.40	12.45	63037
2017-10-02	12.50	13.33	12.45	13.25	197589
2017-10-03	13.20	13.58	12.85	13.50	121436
2017-10-04	13.55	13.75	13.35	13.40	115461
2017-10-05	13.40	13.90	13.40	13.75	100659
2017-10-06	13.70	13.95	13.65	13.70	66732
2017-10-09	13.65	13.70	13.25	13.40	47576
2017-10-10	13.40	13.45	13.08	13.30	65718
2017-10-11	13.30	13.60	13.20	13.45	115652
2017-10-12	13.55	13.70	13.25	13.45	38431
2017-10-13	13.45	13.48	13.25	13.35	33013
2017-10-16	13.35	13.65	13.15	13.55	40146
2017-10-17	13.60	13.65	12.95	13.05	95103
2017-10-18	13.20	13.20	12.70	12.75	66059
2017-10-19	12.70	12.78	12.30	12.45	57606
2017-10-20	12.65	13.00	12.40	12.95	97438
2017-10-23	12.90	13.00	12.70	12.75	36050
2017-10-24	12.80	13.10	12.65	12.80	68823
2017-10-25	12.80	13.15	12.70	13.00	35262
2017-10-26	13.00	13.18	12.76	13.15	48225
2017-10-27	13.20	13.60	13.05	13.45	98244
2017-10-30	13.35	13.35	12.95	13.15	36344
2017-10-31	13.30	13.55	13.20	13.25	59672
2017-11-01	13.30	13.35	12.85	13.10	42701
2017-11-02	13.00	13.10	12.75	12.95	97163
2017-11-03	12.85	13.20	12.55	12.60	173749
2017-11-06	12.60	13.75	12.55	13.65	195738
2017-11-07	13.75	14.00	13.55	13.80	175164
2017-11-08	13.65	13.75	13.45	13.65	101919
2017-11-09	14.00	15.80	14.00	15.45	635851
2017-11-10	15.50	15.50	14.90	14.95	308372
2017-11-13	14.75	15.60	14.75	15.25	321351
2017-11-14	15.15	15.35	14.85	15.20	177535
2017-11-15	15.15	15.50	15.05	15.35	419753
2017-11-16	15.45	15.70	15.21	15.45	330042
2017-11-17	15.60	16.55	15.25	16.30	471431
2017-11-20	16.50	16.70	16.01	16.35	170799
2017-11-21	16.45	16.70	16.25	16.70	155773
2017-11-22	16.60	16.75	16.48	16.55	142718
2017-11-24	16.60	16.60	16.15	16.25	90045
2017-11-27	16.20	16.75	16.16	16.65	186216
2017-11-28	16.50	16.75	16.35	16.70	101295
2017-11-29	16.60	17.50	16.50	17.40	267020
2017-11-30	17.50	17.60	17.10	17.35	155442
2017-12-01	17.25	17.25	16.25	16.95	158337
2017-12-04	17.30	17.30	16.60	16.65	110685
2017-12-05	16.55	17.00	16.50	16.65	114973
2017-12-06	16.50	16.95	16.50	16.70	129641
2017-12-07	16.75	16.85	16.60	16.85	284423
2017-12-08	16.85	16.85	16.10	16.15	145949
2017-12-11	16.25	16.45	15.90	16.00	85743
2017-12-12	16.05	16.65	15.95	16.00	133419
2017-12-13	16.00	16.15	15.85	16.00	141257
2017-12-14	16.05	16.10	15.75	15.95	84862
2017-12-15	15.95	16.15	15.85	16.05	202841
2017-12-18	16.15	16.70	16.09	16.15	117779
2017-12-19	16.25	16.25	15.85	16.00	68799
2017-12-20	16.00	16.32	16.00	16.15	71417
2017-12-21	16.25	16.40	15.90	15.95	103924
2017-12-22	15.90	15.90	15.60	15.75	43880
2017-12-26	15.85	16.25	15.80	16.10	68371
2017-12-27	16.05	16.35	15.91	16.15	189010
2017-12-28	16.15	16.25	15.83	15.90	57952
2017-12-29	15.90	15.95	15.45	15.50	133934
2018-01-02	15.65	16.00	15.45	15.90	86458
2018-01-03	15.85	16.00	15.50	15.60	68251
2018-01-04	15.65	15.95	15.40	15.65	71144
2018-01-05	15.70	15.95	15.70	15.80	84881
2018-01-08	15.75	16.15	15.65	16.15	124166
2018-01-09	16.15	16.70	16.15	16.50	98100
2018-01-10	16.55	16.55	16.00	16.05	60359
2018-01-11	16.05	16.55	15.95	16.15	84315
2018-01-12	16.10	16.20	15.85	16.20	49710
2018-01-16	16.20	16.25	15.50	15.50	97274
2018-01-17	15.65	15.90	15.55	15.70	89416
2018-01-18	15.60	15.95	15.45	15.90	74071
2018-01-19	15.85	16.20	15.31	16.20	252681
2018-01-22	16.20	16.20	15.80	15.95	54611
2018-01-23	15.85	16.00	15.55	15.90	126707
2018-01-24	16.00	16.00	15.60	15.70	99807
2018-01-25	15.80	15.95	15.65	15.80	97800
2018-01-26	15.90	16.90	15.70	16.45	387519
2018-01-29	16.45	16.75	16.10	16.15	92438
2018-01-30	15.85	16.30	15.61	16.10	103867
2018-01-31	16.15	16.20	15.40	15.70	109554
2018-02-01	15.55	15.55	14.25	15.45	123445
2018-02-02	15.30	15.60	15.05	15.30	117804
2018-02-05	15.20	15.65	15.05	15.30	179440
2018-02-06	15.00	15.55	14.85	15.55	236438
2018-02-07	15.45	15.50	15.12	15.50	113614
2018-02-08	15.50	15.50	14.90	14.95	91632
2018-02-09	15.00	15.50	14.75	15.35	127173
2018-02-12	15.35	15.60	14.51	15.30	92715
2018-02-13	15.10	15.30	15.00	15.20	57358
2018-02-14	15.00	15.30	14.90	15.20	77104
2018-02-15	15.08	15.25	14.90	15.10	96447
2018-02-16	15.05	15.30	15.05	15.15	89636
2018-02-20	15.00	15.20	15.00	15.10	61209
2018-02-21	15.20	15.60	15.20	15.40	91134
2018-02-22	15.55	15.60	15.25	15.35	124704
2018-02-23	15.45	15.60	15.10	15.55	39774
2018-02-26	15.55	16.05	15.35	16.00	46461
2018-02-27	15.95	16.15	15.80	15.95	84957
2018-02-28	15.90	16.40	15.65	15.70	82123
2018-03-01	15.50	15.85	14.30	14.50	251248
2018-03-02	14.50	14.50	13.95	14.35	129070
2018-03-05	14.35	14.80	14.20	14.65	85992
2018-03-06	14.75	15.10	14.25	15.05	155921
2018-03-07	15.05	15.35	14.80	15.30	72724
2018-03-08	15.70	15.70	15.10	15.40	67640
2018-03-09	15.45	16.00	15.05	15.95	112038
2018-03-12	16.00	16.35	15.70	15.90	104820
2018-03-13	15.90	16.15	15.90	15.90	70052
2018-03-14	15.95	16.05	15.80	15.95	47888
2018-03-15	16.00	16.20	16.00	16.15	67135
2018-03-16	16.10	16.45	16.05	16.30	150340
2018-03-19	16.15	16.30	15.95	16.20	74175
2018-03-20	16.05	16.45	15.91	16.25	77006
2018-03-21	16.20	16.50	16.15	16.35	45903
2018-03-22	16.05	16.40	15.85	16.05	127443
2018-03-23	16.05	16.25	15.50	15.55	105033
2018-03-26	15.70	16.00	14.90	15.10	221769
2018-03-27	15.05	15.25	14.61	14.75	74457
2018-03-28	14.75	15.00	14.40	14.75	70733
2018-03-29	14.80	15.05	14.60	14.80	98683
2018-04-02	14.80	15.25	14.15	14.50	94306
2018-04-03	14.50	14.90	14.30	14.75	87110
2018-04-04	14.55	14.95	14.50	14.85	77600
2018-04-05	14.85	15.05	14.35	14.70	115258
2018-04-06	14.55	14.75	13.95	14.10	118206
2018-04-09	14.10	14.65	13.90	14.20	105472
2018-04-10	14.35	14.50	14.25	14.40	59575
2018-04-11	14.35	14.45	14.10	14.25	39820
2018-04-12	14.35	14.35	13.95	14.00	64606
2018-04-13	14.05	14.05	13.60	13.95	92409
2018-04-16	13.95	14.70	13.95	14.25	64748
2018-04-17	14.40	15.80	14.35	15.75	408446
2018-04-18	15.85	15.85	15.40	15.60	105086
2018-04-19	15.55	15.80	15.30	15.50	68490
2018-04-20	15.40	16.80	15.40	16.75	183531
2018-04-23	17.00	17.00	16.35	16.65	125073
2018-04-24	16.70	16.75	16.00	16.15	120261
2018-04-25	16.10	16.50	16.00	16.45	107988
2018-04-26	16.40	16.55	16.25	16.40	109972
2018-04-27	16.35	16.60	16.20	16.45	118957
2018-04-30	16.50	16.55	16.25	16.25	203944
2018-05-01	16.25	16.60	16.05	16.40	249757
2018-05-02	16.55	16.75	16.30	16.75	200888
2018-05-03	17.05	22.60	17.05	21.15	4220125
2018-05-04	21.00	22.50	20.33	22.40	921004
2018-05-07	22.40	22.88	22.10	22.65	1079904
2018-05-08	22.45	22.73	22.10	22.30	507180
2018-05-09	22.40	22.55	22.25	22.35	661573
2018-05-10	22.50	24.75	22.50	24.30	599101
2018-05-11	24.10	24.50	23.55	23.85	355409
2018-05-14	23.95	24.50	23.65	23.65	315617
2018-05-15	23.65	24.85	23.46	24.05	497024
2018-05-16	24.20	25.85	24.20	25.65	659462
2018-05-17	25.45	26.80	25.15	26.15	481859
2018-05-18	26.25	26.65	25.35	26.35	787077
2018-05-21	26.70	27.10	26.15	26.60	426936
2018-05-22	26.65	27.10	26.35	26.55	251824
2018-05-23	26.60	27.60	26.60	27.25	418273
2018-05-24	27.35	28.00	27.10	27.60	614714
2018-05-25	27.60	28.55	27.60	28.10	410646
2018-05-29	27.95	29.05	27.95	28.85	684275
2018-05-30	28.95	30.00	28.90	29.25	535796
2018-05-31	29.30	30.00	28.95	29.75	385505
2018-06-01	29.80	30.50	29.30	30.30	581306
2018-06-04	30.40	30.90	30.05	30.30	330583
2018-06-05	30.20	31.65	29.90	31.15	673527
2018-06-06	31.20	31.75	30.15	30.55	405824
2018-06-07	30.65	31.30	28.65	29.30	511285
2018-06-08	29.35	29.95	29.25	29.45	232495
2018-06-11	29.50	29.90	29.00	29.10	302901
2018-06-12	29.20	30.30	29.20	29.80	236801
2018-06-13	29.85	29.95	29.25	29.50	714716
2018-06-14	29.30	30.00	29.00	29.80	270840
2018-06-15	29.60	29.95	29.15	29.25	406841
2018-06-18	28.95	29.60	28.20	29.45	291019
2018-06-19	29.30	29.65	28.85	29.40	267670
2018-06-20	29.75	33.00	29.75	32.65	978144
2018-06-21	32.70	34.00	31.23	31.45	434656
2018-06-22	31.45	31.60	30.50	31.15	725715
2018-06-25	31.00	31.05	30.00	30.35	269656
2018-06-26	30.20	31.20	30.20	30.85	164134
2018-06-27	30.75	31.00	29.60	29.70	262527
2018-06-28	29.75	31.10	28.45	31.00	391538
2018-06-29	31.25	31.45	30.65	31.00	493277
2018-07-02	31.05	31.45	30.41	31.45	172310
2018-07-03	31.70	32.00	31.05	31.25	177551
2018-07-05	31.30	32.45	31.14	32.25	241424
2018-07-06	32.15	32.80	32.10	32.35	191306
2018-07-09	32.70	32.70	31.45	32.10	197641
2018-07-10	32.20	32.55	31.60	32.00	109513
2018-07-11	31.60	32.05	31.60	31.70	183494
2018-07-12	31.75	32.55	31.65	32.30	113029
2018-07-13	32.35	32.70	32.10	32.45	207409
2018-07-16	32.85	34.70	31.65	32.65	604856
2018-07-17	32.40	34.18	32.10	33.90	281681
2018-07-18	33.90	33.90	32.85	33.75	244309
2018-07-19	33.75	34.35	33.58	33.90	227443
2018-07-20	33.95	34.23	33.65	33.90	203954
2018-07-23	34.10	34.80	33.80	34.20	294484
2018-07-24	34.35	35.00	33.80	34.15	440774
2018-07-25	34.00	35.00	33.95	34.95	205165
2018-07-26	35.00	35.00	34.15	34.80	179897
2018-07-27	34.90	34.90	32.45	32.45	428357
2018-07-30	32.35	33.10	31.30	31.45	434884
2018-07-31	30.85	31.85	29.45	30.85	473988
2018-08-01	31.15	32.25	30.80	31.90	799067
2018-08-02	37.50	43.15	36.75	38.75	1993328
2018-08-03	38.65	39.00	36.70	37.90	1202159
2018-08-06	38.35	41.03	38.35	39.90	1036923
2018-08-07	40.10	41.35	39.85	39.90	513262
2018-08-08	40.05	40.45	37.50	38.95	1398102
2018-08-09	38.65	40.10	38.55	39.60	777406
2018-08-10	39.50	40.41	39.15	39.95	372354
2018-08-13	40.10	40.20	39.50	39.65	312836
2018-08-14	39.60	43.10	39.60	42.50	1072891
2018-08-15	42.50	42.85	40.51	41.60	611936
2018-08-16	42.75	43.60	41.05	41.25	555226
2018-08-17	41.25	41.70	40.65	41.05	365018
2018-08-20	41.70	42.48	40.60	42.35	801690
2018-08-21	42.20	43.60	42.05	43.20	501576
2018-08-22	43.25	44.10	42.31	43.90	283285
2018-08-23	44.20	44.90	43.55	44.75	429447
2018-08-24	44.70	45.65	44.28	44.80	311930
2018-08-27	45.20	45.50	44.40	45.30	314758
2018-08-28	45.20	45.75	44.58	45.10	253587
2018-08-29	45.25	47.20	45.25	46.75	549485
2018-08-30	46.95	47.70	45.51	47.55	440192
2018-08-31	47.65	48.10	47.40	47.70	423829
2018-09-04	48.20	49.75	48.03	49.40	583335
2018-09-05	49.35	49.65	46.05	48.70	509339
2018-09-06	48.65	50.00	48.10	48.55	328368
2018-09-07	48.55	50.30	47.83	48.55	412901
2018-09-10	48.95	50.40	48.81	49.70	503091
2018-09-11	49.70	51.40	49.25	50.55	473926
2018-09-12	50.70	50.90	47.40	48.65	855606
2018-09-13	48.85	51.20	48.50	50.65	567712
2018-09-14	53.70	54.00	50.20	50.30	906629
2018-09-17	49.75	50.35	47.41	47.80	718481
2018-09-18	47.65	50.25	47.50	50.00	650408
2018-09-19	50.25	51.10	48.11	48.50	749605
2018-09-20	48.70	49.95	47.50	47.95	1547992
2018-09-21	47.95	47.95	44.85	46.95	1958004
2018-09-24	47.60	49.05	46.35	48.15	703190
2018-09-25	48.15	49.00	47.90	48.55	660445
2018-09-26	48.55	49.00	47.55	48.00	320694
2018-09-27	48.00	48.40	46.70	47.40	381138
2018-09-28	47.20	48.45	47.20	48.00	382926
2018-10-01	48.39	49.14	46.93	47.03	397438
2018-10-02	46.23	46.88	44.29	44.91	604036
2018-10-03	45.04	45.81	43.83	45.17	518799
2018-10-04	45.03	46.02	42.89	43.88	431065
2018-10-05	43.89	44.99	43.00	44.15	572139
2018-10-08	43.53	44.45	40.80	41.55	706841
2018-10-09	41.02	41.91	40.92	41.63	608561
2018-10-10	41.25	41.61	39.45	40.00	918819
2018-10-11	39.44	41.75	39.28	40.54	516540
2018-10-12	41.69	42.90	40.40	41.14	362475
2018-10-15	40.97	41.56	39.86	41.14	363929
2018-10-16	41.37	43.81	41.37	43.46	519835
2018-10-17	43.36	43.36	41.76	42.95	389006
2018-10-18	42.85	43.39	41.43	42.22	248818
2018-10-19	42.23	43.07	39.95	40.54	375713
2018-10-22	40.60	41.96	40.41	41.73	281753
2018-10-23	40.72	42.28	40.09	41.60	321827
2018-10-24	41.54	42.40	40.14	40.20	317523
2018-10-25	40.63	40.90	38.69	39.11	514820
2018-10-26	37.91	38.77	35.77	38.06	446747
2018-10-29	38.74	39.64	37.10	37.90	447675
2018-10-30	37.64	39.03	37.39	38.48	560033
2018-10-31	39.06	40.75	37.98	40.11	640041
2018-11-01	45.49	45.49	40.11	42.57	1596472
2018-11-02	43.20	44.93	42.36	43.96	907439
2018-11-05	44.21	44.80	43.00	43.84	470268
2018-11-06	43.59	44.80	42.76	44.10	530672
2018-11-07	44.34	50.08	43.90	50.00	1154308
2018-11-08	49.60	51.30	47.43	49.94	571026
2018-11-09	49.84	49.84	45.28	47.00	811682
2018-11-12	47.01	47.01	42.86	43.05	656316
2018-11-13	43.17	44.29	42.35	42.81	440688
2018-11-14	43.20	43.70	40.88	40.97	386350
2018-11-15	40.69	41.67	40.17	41.34	500221
2018-11-16	40.87	42.11	40.29	40.43	484000
2018-11-19	40.24	40.86	36.04	36.41	605600
2018-11-20	35.23	36.97	35.02	36.32	415180
2018-11-21	36.41	37.88	36.41	36.98	289805
2018-11-23	36.33	37.61	36.33	36.43	103766
2018-11-26	37.04	38.43	36.12	36.72	335934
2018-11-27	36.57	37.08	36.03	37.02	309641
2018-11-28	37.24	38.35	36.68	38.21	382608
2018-11-29	38.12	38.99	36.66	37.09	370063
2018-11-30	37.20	38.86	36.74	38.01	410979
2018-12-03	38.84	39.63	38.10	39.45	305081
2018-12-04	39.20	39.22	35.01	35.42	375048
2018-12-06	34.68	35.84	33.54	35.80	420190
2018-12-07	35.80	36.21	33.60	33.89	300537
2018-12-10	33.59	34.85	33.49	34.29	304928
2018-12-11	34.91	36.95	34.50	35.21	344314
2018-12-12	35.77	36.89	35.77	36.26	327058
2018-12-13	36.42	36.89	35.72	36.25	436060
2018-12-14	35.49	36.46	34.05	34.41	286267
2018-12-17	34.08	35.50	32.50	33.51	661328
2018-12-18	33.94	34.34	32.55	32.95	419639
2018-12-19	32.94	34.24	32.20	32.53	548615
2018-12-20	32.53	32.59	29.60	30.36	735680
2018-12-21	30.37	31.18	28.97	29.69	754744
2018-12-24	29.50	29.80	28.54	28.91	206313
2018-12-26	29.29	31.18	28.86	31.10	266950
2018-12-27	30.51	30.95	29.36	30.94	303128
2018-12-28	31.03	32.04	30.31	31.26	248891
2018-12-31	31.68	32.71	31.39	31.91	460270
2019-01-02	31.23	31.44	30.41	31.11	309196
2019-01-03	30.77	30.99	27.75	27.81	782806
2019-01-04	28.10	29.83	27.91	29.42	547327
2019-01-07	28.25	31.64	28.20	30.99	706148
2019-01-08	31.02	32.34	30.50	32.12	403816
2019-01-09	32.33	33.21	31.98	32.60	395824
2019-01-10	31.89	33.19	31.51	32.51	289752
2019-01-11	32.37	32.59	30.73	31.72	371664
2019-01-14	31.38	31.62	30.58	30.85	213361
2019-01-15	31.03	31.99	30.27	31.87	306618
2019-01-16	31.88	33.74	31.88	33.16	427722
2019-01-17	33.00	34.66	32.69	34.51	564445
2019-01-18	34.65	35.19	34.04	35.16	482409
2019-01-22	34.47	35.16	33.49	33.97	530737
2019-01-23	33.97	34.98	33.29	33.72	248641
2019-01-24	33.87	34.28	33.01	34.18	207511
2019-01-25	34.59	36.19	34.35	35.69	472046
2019-01-28	35.09	35.76	34.25	35.05	251046
2019-01-29	35.23	35.50	33.70	33.82	350032
2019-01-30	33.99	35.21	33.21	34.70	318522
2019-01-31	34.70	36.80	34.70	35.73	334413
2019-02-01	35.67	36.32	35.14	35.69	215885
2019-02-04	35.73	36.26	35.35	35.84	171619
2019-02-05	35.92	36.53	35.32	35.60	276915
2019-02-06	35.60	35.94	34.45	34.84	267984
2019-02-07	34.60	35.08	33.27	33.65	343951
2019-02-08	33.38	34.11	32.83	34.08	269045
2019-02-11	33.94	35.63	33.94	35.45	330333
2019-02-12	35.71	36.59	35.41	36.45	232820
2019-02-13	36.60	36.85	36.11	36.75	256583
2019-02-14	36.60	37.09	34.13	35.17	1597864
2019-02-15	35.51	36.44	34.96	36.42	333483
2019-02-19	36.31	37.25	36.00	37.06	319494
2019-02-20	37.57	37.57	36.61	36.69	241154
2019-02-21	36.78	37.22	36.01	36.89	349334
2019-02-22	36.01	38.81	35.81	36.46	654851
2019-02-25	36.28	39.78	35.99	37.98	553955
2019-02-26	37.45	37.83	36.23	36.26	313176
2019-02-27	36.31	37.15	35.81	37.10	257664
2019-02-28	37.15	37.45	36.51	36.80	403758
2019-03-01	37.40	41.19	36.63	40.78	919406
2019-03-04	41.15	41.65	38.71	39.23	588423
2019-03-05	39.51	39.66	38.57	38.81	218909
2019-03-06	38.98	38.99	37.27	37.31	439737
2019-03-07	37.20	37.72	36.15	36.97	353070
2019-03-08	36.53	36.99	35.71	36.41	336705
2019-03-11	36.73	37.03	36.54	36.94	208968
2019-03-12	37.24	37.66	36.79	37.19	179142
2019-03-13	37.29	38.23	37.11	37.27	428400
2019-03-14	37.17	37.30	35.97	35.98	335337
2019-03-15	35.99	37.08	35.99	36.58	522823
2019-03-18	36.50	37.07	35.60	36.33	245278
2019-03-19	36.44	37.66	35.74	37.14	224383
2019-03-20	37.06	38.66	37.06	37.96	303130
2019-03-21	37.88	39.44	37.63	39.40	357014
2019-03-22	38.88	39.60	37.61	37.67	387501
2019-03-25	37.57	37.84	36.59	37.56	296049
2019-03-26	38.02	38.20	37.16	37.32	253135
2019-03-27	37.19	37.63	35.17	35.35	561226
2019-03-28	35.29	36.27	35.28	35.95	446155
2019-03-29	36.46	36.46	33.92	34.19	477150
2019-04-01	34.56	35.17	33.85	34.21	333087
2019-04-02	34.17	34.20	33.11	34.06	347936
2019-04-03	34.40	34.85	33.83	34.55	341642
2019-04-04	34.64	34.75	33.90	34.35	275334
2019-04-05	34.33	35.20	33.90	35.00	336415
2019-04-08	34.77	34.96	34.25	34.88	277876
2019-04-09	34.92	35.45	34.69	35.22	258320
2019-04-10	35.41	37.58	35.28	37.01	431035
2019-04-11	36.94	37.11	36.22	36.67	219408
2019-04-12	36.94	37.17	36.44	36.69	350736
2019-04-15	36.63	37.29	36.59	36.75	291329
2019-04-16	36.94	37.40	35.76	36.16	328631
2019-04-17	36.49	36.78	30.36	32.12	992956
2019-04-18	32.12	32.88	30.74	31.21	498646
2019-04-22	30.97	30.97	29.46	29.95	868220
2019-04-23	29.99	31.33	29.75	30.83	247130
2019-04-24	31.04	31.23	30.55	31.22	237559
2019-04-25	31.00	31.89	30.91	31.79	276446
2019-04-26	31.80	33.00	31.45	32.85	209256
2019-04-29	32.81	33.40	32.52	33.01	290153
2019-04-30	32.90	33.18	32.47	32.48	344582
2019-05-01	32.67	32.70	31.79	31.92	508580
2019-05-02	31.74	33.37	27.10	28.15	1629573
2019-05-03	28.45	28.70	21.70	25.00	3176240
2019-05-06	25.50	27.62	25.11	27.01	1123790
2019-05-07	26.61	27.58	26.41	27.50	675676
2019-05-08	27.31	28.12	26.78	27.30	663900
2019-05-09	26.87	27.54	26.33	27.26	281505
2019-05-10	27.25	27.32	25.66	26.55	504456
2019-05-13	25.98	26.18	24.20	24.42	560648
2019-05-14	25.02	25.68	24.69	25.53	266857
2019-05-15	25.11	25.59	24.94	24.98	250767
2019-05-16	24.98	25.72	24.94	25.00	263099
2019-05-17	24.79	25.08	23.77	24.04	321536
2019-05-20	23.90	24.63	23.42	24.13	284555
2019-05-21	24.27	24.97	24.02	24.76	446624
2019-05-22	24.67	24.96	24.22	24.29	209404
2019-05-23	24.00	24.69	23.95	24.02	450834
2019-05-24	24.12	24.79	23.87	24.69	255134
2019-05-28	24.76	25.00	23.93	24.00	334047
2019-05-29	23.65	23.90	22.95	23.58	340553
2019-05-30	23.73	24.47	23.65	24.19	492780
2019-05-31	23.93	23.93	22.93	23.17	423774
2019-06-03	23.23	23.88	22.84	23.08	492164
2019-06-04	23.34	24.35	23.21	24.01	844539
2019-06-05	24.29	25.02	23.68	24.96	428276
2019-06-06	24.83	26.02	24.83	25.53	472008
2019-06-07	25.55	27.76	25.50	27.08	800953
2019-06-10	27.30	27.95	26.27	26.30	447388
2019-06-11	26.54	26.95	25.81	26.63	478431
2019-06-12	26.59	27.00	26.15	26.41	247497
2019-06-13	26.45	26.71	25.62	26.50	278943
2019-06-14	26.55	27.20	26.26	26.31	318199
2019-06-17	26.44	27.22	26.26	27.02	321596
2019-06-18	27.48	28.52	27.21	28.41	775037
2019-06-19	28.41	28.58	27.87	28.50	294636
2019-06-20	28.90	29.68	28.64	29.39	468683
2019-06-21	29.30	29.33	28.87	29.03	692795
2019-06-24	29.52	29.52	28.57	28.62	366121
2019-06-25	28.76	29.40	28.55	29.26	467261
2019-06-26	29.28	29.64	28.99	29.51	588794
2019-06-27	29.65	30.42	29.43	30.19	521476
2019-06-28	30.19	30.56	29.36	29.38	710893
2019-07-01	29.98	30.12	29.24	29.74	261460
2019-07-02	29.83	29.85	29.16	29.83	275258
2019-07-03	29.96	30.00	29.37	29.50	121330
2019-07-05	29.61	29.71	28.91	29.42	184432
2019-07-08	29.47	29.67	28.97	29.56	238072
2019-07-09	29.39	30.29	28.93	30.23	294470
2019-07-10	30.63	30.81	30.17	30.46	354208
2019-07-11	30.45	31.02	30.34	30.80	368971
2019-07-12	30.74	30.78	29.98	30.42	387344
2019-07-15	30.52	31.71	30.37	31.54	338418
2019-07-16	31.66	32.23	31.19	31.77	333420
2019-07-17	31.72	31.72	30.86	31.07	281585
2019-07-18	31.01	32.05	30.91	31.50	272488
2019-07-19	31.47	32.15	31.02	31.05	289437
2019-07-22	31.27	32.22	31.27	32.13	556598
2019-07-23	32.35	32.63	31.88	32.03	547253
2019-07-24	31.94	32.94	31.75	32.67	261181
2019-07-25	32.67	32.67	30.56	30.70	536470
2019-07-26	30.95	31.39	30.27	31.35	286329
2019-07-29	31.34	31.72	30.42	30.86	369309
2019-07-30	30.43	31.26	30.26	30.30	650770
2019-07-31	30.20	30.78	29.21	29.31	786530
2019-08-01	33.50	37.35	32.11	34.80	1824441
2019-08-02	34.37	34.62	32.35	33.42	533495
2019-08-05	32.30	32.78	31.33	32.10	592156
2019-08-06	32.57	33.22	31.83	32.75	468209
2019-08-07	32.13	33.08	31.65	32.51	289559
2019-08-08	32.68	33.27	32.52	32.70	320418
2019-08-09	32.60	32.71	31.17	31.95	229663
2019-08-12	31.84	32.65	31.49	32.50	437923
2019-08-13	32.30	33.96	31.94	33.14	390587
2019-08-14	32.36	32.52	31.41	31.92	368476
2019-08-15	32.24	32.29	31.64	31.92	260985
2019-08-16	32.20	33.30	32.14	33.19	325116
2019-08-19	33.52	33.73	32.77	32.95	306044
2019-08-20	32.95	33.33	32.30	32.33	110425
2019-08-21	32.60	32.64	31.96	32.21	218776
2019-08-22	32.25	32.25	31.05	31.32	117565
2019-08-23	31.30	31.56	29.44	29.71	252149
2019-08-26	30.09	30.19	29.29	29.71	153260
2019-08-27	30.50	30.77	29.88	29.95	398131
2019-08-28	29.66	30.31	29.66	29.95	192400
2019-08-29	30.00	30.86	30.00	30.21	187107
2019-08-30	30.35	30.46	29.84	30.11	272291
2019-09-03	29.80	29.83	27.25	27.68	473647
2019-09-04	28.02	28.15	27.03	27.59	309042
2019-09-05	27.98	29.02	27.72	28.53	166173
2019-09-06	28.51	28.78	27.99	28.03	137838
2019-09-09	28.15	28.26	26.91	27.04	266045
2019-09-10	26.92	27.68	26.40	27.54	208142
2019-09-11	27.54	29.06	27.21	28.50	335770
2019-09-12	28.82	29.07	28.30	28.79	222799
2019-09-13	28.98	29.34	28.71	29.21	221097
2019-09-16	29.03	30.09	28.94	29.83	363847
2019-09-17	29.87	30.43	28.99	30.31	216026
2019-09-18	30.32	30.35	29.55	30.20	247563
2019-09-19	30.16	30.70	29.60	29.81	229393
2019-09-20	29.74	30.23	29.46	29.91	348718
2019-09-23	29.60	29.83	29.20	29.33	141574
2019-09-24	29.32	29.71	28.00	28.14	321796
2019-09-25	28.00	28.38	27.18	28.14	201409
2019-09-26	28.05	28.15	27.02	27.18	124243
2019-09-27	27.34	27.34	25.67	25.99	264743
2019-09-30	26.21	26.22	25.12	25.78	430390
2019-10-01	25.93	26.44	24.82	25.05	304608
2019-10-02	24.85	24.95	24.30	24.59	214538
2019-10-03	24.59	25.53	23.78	25.19	289129
2019-10-04	25.23	25.72	24.94	25.63	267095
2019-10-07	25.56	25.76	25.16	25.43	233252
2019-10-08	24.94	25.19	24.32	24.55	374130
2019-10-09	24.93	25.60	24.50	25.31	244043
2019-10-10	25.23	25.61	24.59	25.46	159132
2019-10-11	25.96	27.12	25.96	26.69	261457
2019-10-14	26.59	26.85	26.02	26.15	225934
2019-10-15	26.42	27.24	26.42	26.66	346676
2019-10-16	26.65	26.84	26.30	26.40	141051
2019-10-17	26.55	27.76	26.31	27.58	351509
2019-10-18	27.51	29.04	27.44	28.68	549013
2019-10-21	28.93	29.51	28.15	28.21	527193
2019-10-22	28.28	28.50	27.06	27.40	233796
2019-10-23	27.62	28.38	27.32	28.10	453298
2019-10-24	28.22	28.77	28.22	28.66	318790
2019-10-25	28.59	28.70	28.02	28.26	457180
2019-10-28	28.33	29.24	28.33	28.69	250918
2019-10-29	28.62	28.91	28.18	28.61	326405
2019-10-30	28.65	28.65	27.76	27.93	485682
2019-10-31	29.60	33.44	28.90	32.78	1673692
2019-11-01	32.79	33.92	31.81	33.28	623403
2019-11-04	33.62	35.00	33.50	34.92	616274
2019-11-05	35.00	36.22	34.87	35.92	448583
2019-11-06	36.32	36.83	35.47	35.55	390797
2019-11-07	36.00	36.41	35.60	36.11	457044
2019-11-08	35.90	36.05	34.99	35.50	510393
2019-11-11	35.78	36.56	35.38	35.54	358310
2019-11-12	35.49	35.75	34.38	35.14	448790
2019-11-13	35.00	35.04	33.81	34.71	397486
2019-11-14	34.48	35.11	34.24	34.90	250644
2019-11-15	35.19	35.43	34.52	35.21	408951
2019-11-18	34.94	35.27	34.12	34.33	280993
2019-11-19	34.38	35.18	34.23	34.71	301908
2019-11-20	34.85	36.04	34.77	35.67	523129
2019-11-21	35.87	36.86	35.50	36.73	305861
2019-11-22	36.94	37.49	36.46	37.39	387032
2019-11-25	37.48	38.84	37.26	37.71	627078
2019-11-26	37.71	38.72	36.94	37.02	410022
2019-11-27	37.05	37.60	36.59	36.89	187400
2019-11-29	36.74	37.09	36.56	36.86	89938
2019-12-02	36.91	37.14	35.81	36.77	548952
2019-12-03	36.19	37.09	36.10	36.82	210025
2019-12-04	37.34	38.57	37.24	38.13	559161
2019-12-05	38.29	38.29	36.84	37.05	411832
2019-12-06	37.18	37.79	37.10	37.32	216548
2019-12-09	36.95	37.42	36.59	36.93	312011
2019-12-10	36.77	37.37	36.74	37.18	167674
2019-12-11	37.19	37.80	37.01	37.40	250043
2019-12-12	37.32	37.88	37.20	37.69	213763
2019-12-13	37.63	37.76	37.25	37.43	180651
2019-12-16	37.52	38.06	37.21	37.26	213114
2019-12-17	37.29	37.84	36.64	37.23	590497
2019-12-18	37.28	37.74	36.68	37.37	324429
2019-12-19	37.28	37.41	35.88	36.73	506018
2019-12-20	36.62	37.38	36.30	36.40	596579
2019-12-23	36.44	37.17	35.93	36.92	286727
2019-12-24	37.00	37.82	36.69	37.05	176636
2019-12-26	36.95	37.36	36.30	36.82	292891
2019-12-27	36.89	37.27	36.22	36.50	225989
2019-12-30	36.50	36.67	35.21	35.33	247790
2019-12-31	35.12	35.41	34.83	35.17	414563
2020-01-02	35.30	35.41	33.82	34.79	356476
2020-01-03	34.25	35.01	34.05	34.38	186900
2020-01-06	34.00	34.55	33.70	34.41	309312
2020-01-07	34.40	34.93	33.74	34.37	556091
2020-01-08	34.48	35.33	34.40	34.81	338579
2020-01-09	35.10	35.60	34.76	35.41	236859
2020-01-10	35.54	36.61	35.38	36.58	316552
2020-01-13	34.61	39.14	34.19	39.07	721071
2020-01-14	39.00	40.60	38.60	40.25	400162
2020-01-15	40.00	41.98	39.90	41.64	414459
2020-01-16	41.95	42.73	41.38	41.93	421207
2020-01-17	42.29	42.48	41.79	42.40	312585
2020-01-21	42.44	42.61	41.86	42.01	492244
2020-01-22	42.33	42.63	41.99	42.26	121591
2020-01-23	42.05	42.43	41.50	41.54	350322
2020-01-24	41.38	41.57	38.48	38.64	544176
2020-01-27	37.85	37.98	36.81	36.82	554688
2020-01-28	37.08	37.57	36.15	36.98	368430
2020-01-29	37.16	37.30	35.86	36.80	283162
2020-01-30	36.20	36.58	32.91	34.37	1111605
2020-01-31	34.14	36.68	33.01	33.64	740429
2020-02-03	33.95	34.19	33.23	33.55	379856
2020-02-04	34.14	35.71	34.13	34.78	451422
2020-02-05	35.31	36.82	34.93	36.74	434440
2020-02-06	37.02	37.18	36.33	36.71	243277
2020-02-07	36.44	36.44	35.07	35.25	212017
2020-02-10	35.00	35.72	34.63	35.09	371627
2020-02-11	35.43	37.18	35.26	37.14	234205
2020-02-12	37.43	38.31	36.88	38.31	220960
2020-02-13	38.04	38.04	36.89	37.20	401530
2020-02-14	37.24	37.44	36.77	36.91	170111
2020-02-18	36.61	37.21	35.91	35.99	279090
2020-02-19	36.25	36.45	35.61	35.99	456565
2020-02-20	35.78	36.07	35.49	35.65	287661
2020-02-21	35.57	35.80	34.03	34.70	564589
2020-02-24	32.91	33.50	31.57	31.58	595471
2020-02-25	31.75	32.08	29.99	30.43	610454
2020-02-26	30.51	30.71	28.75	28.75	1301440
2020-02-27	31.30	33.33	27.00	31.03	2089099
2020-02-28	30.50	32.78	29.85	31.38	1018783
2020-03-02	31.64	31.80	30.21	31.67	680105
2020-03-03	31.82	32.66	30.43	31.37	364314
2020-03-04	32.10	32.69	31.47	32.09	321599
2020-03-05	31.25	32.49	30.94	31.79	514346
2020-03-06	30.44	30.95	29.14	29.77	427295
2020-03-09	27.07	28.22	26.80	27.63	685128
2020-03-10	28.76	29.46	27.62	29.04	457524
2020-03-11	28.15	28.38	27.04	28.01	453899
2020-03-12	26.18	26.85	25.01	25.98	687422
2020-03-13	27.51	27.62	23.76	26.11	709967
2020-03-16	25.00	26.00	23.20	25.01	937534
2020-03-17	25.11	27.99	24.42	27.51	701587
2020-03-18	26.04	27.73	24.71	27.42	643633
2020-03-19	27.42	29.98	24.78	27.97	988536
2020-03-20	27.93	30.05	26.91	27.53	831062
2020-03-23	27.42	28.00	25.05	25.36	631939
2020-03-24	26.25	27.32	25.38	26.86	496161
2020-03-25	26.54	28.76	26.54	27.99	578031
2020-03-26	28.00	33.19	28.00	32.82	608714
2020-03-27	31.78	32.00	30.32	31.02	586714
2020-03-30	31.22	34.18	30.72	33.91	683947
2020-03-31	33.50	34.04	31.16	32.26	385702
2020-04-01	31.37	32.27	29.44	30.12	402498
2020-04-02	29.64	30.85	29.15	30.18	292556
2020-04-03	30.11	31.12	28.58	29.15	352684
2020-04-06	30.30	32.95	30.00	32.76	370293
2020-04-07	33.75	34.28	31.79	31.88	452139
2020-04-08	32.58	33.03	31.96	32.46	284823
2020-04-09	32.85	34.04	31.69	33.70	388678
2020-04-13	34.50	36.03	33.38	35.20	454699
2020-04-14	36.12	37.38	34.71	37.11	421670
2020-04-15	36.22	36.54	35.22	36.01	284178
2020-04-16	35.52	36.59	35.30	36.52	483624
2020-04-17	37.00	38.26	36.78	38.09	321716
2020-04-20	37.52	38.54	37.00	37.98	250559
2020-04-21	36.57	38.03	36.42	37.07	259548
2020-04-22	37.83	37.83	36.47	37.13	250205
2020-04-23	37.15	38.42	37.14	37.35	296523
2020-04-24	37.92	38.08	37.26	37.47	202479
2020-04-27	37.87	39.46	37.11	39.03	392612
2020-04-28	39.40	39.40	37.56	38.31	287019
2020-04-29	39.12	39.37	38.07	38.76	424671
2020-04-30	39.00	39.01	37.51	38.32	441410
2020-05-01	37.85	38.08	35.93	36.77	272565
2020-05-04	36.57	36.94	35.89	36.45	210360
2020-05-05	36.99	38.05	36.71	37.61	245370
2020-05-06	37.84	38.33	37.39	38.00	590104
2020-05-07	37.98	38.88	37.25	37.43	499752
2020-05-08	37.88	38.64	37.48	38.02	300368
2020-05-11	37.67	39.51	37.53	39.04	689034
2020-05-12	39.25	39.38	38.15	38.19	434732
2020-05-13	37.87	37.98	35.24	35.57	309352
2020-05-14	34.87	36.59	34.41	35.50	241607
2020-05-15	35.35	37.94	35.16	37.86	340003
2020-05-18	38.61	39.49	38.14	38.67	315822
2020-05-19	38.51	39.15	38.19	38.25	207878
2020-05-20	38.83	39.31	38.37	38.96	314537
2020-05-21	39.00	40.38	38.69	39.25	756415
2020-05-22	39.38	39.58	38.15	38.48	240243
2020-05-26	39.47	40.25	39.10	39.71	467102
2020-05-27	40.09	40.09	38.65	39.49	398420
2020-05-28	40.07	40.69	38.96	39.28	415810
2020-05-29	39.19	39.66	37.66	38.80	261864
2020-06-01	38.50	40.40	38.40	39.73	333003
2020-06-02	39.89	41.06	39.52	41.00	559290
2020-06-03	41.31	43.28	41.02	43.05	648239
2020-06-04	42.77	43.85	42.68	43.18	670543
2020-06-05	44.18	44.91	42.77	43.18	740241
2020-06-08	43.01	43.66	42.49	42.80	329851
2020-06-09	42.40	43.85	41.74	41.97	438050
2020-06-10	42.08	44.00	41.65	43.37	301823
2020-06-11	42.14	42.41	40.63	41.04	453596
2020-06-12	41.99	42.95	41.10	42.73	395729
2020-06-15	42.30	45.38	41.98	45.23	691900
2020-06-16	46.00	47.94	45.00	45.30	595529
2020-06-17	45.50	47.18	45.50	45.88	465810
2020-06-18	45.81	47.01	45.60	46.71	524008
2020-06-19	47.00	50.86	46.89	50.60	1012549
2020-06-22	51.00	58.01	50.93	57.00	2343898
2020-06-23	57.31	61.73	57.03	57.67	1324917
2020-06-24	56.14	57.00	54.08	55.09	1444850
2020-06-25	55.24	60.45	54.59	60.01	3619187
2020-06-26	60.89	60.98	58.55	59.04	1255553
2020-06-29	59.90	61.50	58.33	61.38	774272
2020-06-30	60.99	61.97	59.92	61.54	690180
2020-07-01	60.78	61.50	60.13	60.43	632685
2020-07-02	61.44	62.25	60.13	61.62	560447
2020-07-06	62.25	62.51	57.28	57.94	1315275
2020-07-07	58.54	59.98	57.46	57.95	893076
2020-07-08	58.92	59.49	58.14	58.61	494247
2020-07-09	59.40	59.94	58.36	58.44	642784
2020-07-10	58.39	59.00	57.39	58.63	424514
2020-07-13	59.11	60.22	56.56	56.75	680103
2020-07-14	55.00	57.06	54.26	57.01	863979
2020-07-15	58.34	58.59	57.23	57.74	455793
2020-07-16	57.30	57.33	55.20	56.53	362797
2020-07-17	56.67	57.34	56.61	56.69	388958
2020-07-20	56.95	59.45	56.74	57.96	876713
2020-07-21	58.86	59.75	55.66	56.44	599684
2020-07-22	56.44	57.17	56.00	56.60	359160
2020-07-23	57.50	57.76	55.07	55.79	454312
2020-07-24	55.32	55.32	53.04	54.64	398306
2020-07-27	55.03	57.22	54.64	56.89	346150
2020-07-28	56.72	57.54	55.97	56.13	385772
2020-07-29	56.72	57.44	56.50	56.58	1220767
2020-07-30	55.88	59.27	55.45	59.06	474878
2020-07-31	58.93	59.51	56.53	58.19	659219
2020-08-03	58.53	61.41	58.52	60.52	489990
2020-08-04	60.46	60.98	59.24	59.96	347493
2020-08-05	60.78	61.86	59.86	61.81	647152
2020-08-06	57.74	58.75	55.00	55.86	1571248
2020-08-07	55.49	56.14	53.68	54.16	1004271
2020-08-10	53.91	53.92	50.13	51.42	1324981
2020-08-11	46.84	50.21	46.40	48.25	2673121
2020-08-12	48.64	49.77	48.06	48.73	608348
2020-08-13	48.53	49.00	47.10	47.67	1055887
2020-08-14	47.39	47.75	46.01	46.99	653834
2020-08-17	47.40	49.47	46.61	49.04	812115
2020-08-18	49.41	49.56	47.85	48.43	459144
2020-08-19	48.64	48.85	47.86	48.10	300091
2020-08-20	47.89	48.50	47.80	48.06	258443
2020-08-21	48.11	48.11	47.01	48.04	326180
2020-08-24	48.77	48.78	46.09	46.51	556014
2020-08-25	46.34	47.96	46.08	47.70	242898
2020-08-26	47.51	47.69	46.53	46.60	716211
2020-08-27	46.91	46.91	45.70	45.99	417300
2020-08-28	45.78	46.57	45.47	45.65	344528
2020-08-31	47.16	48.37	46.13	47.95	734011
2020-09-01	48.14	48.83	47.49	48.53	607534
2020-09-02	48.97	53.85	48.85	53.46	1150136
2020-09-03	52.87	52.87	50.79	52.08	1101643
2020-09-04	51.97	52.36	48.54	49.97	813666
2020-09-08	49.00	51.65	48.60	50.94	681152
2020-09-09	50.99	53.09	50.99	52.12	706801
2020-09-10	52.15	54.16	51.76	51.77	475625
2020-09-11	52.02	52.97	50.50	51.00	363084
2020-09-14	51.24	54.55	51.24	52.96	667346
2020-09-15	53.32	53.72	52.26	52.86	417459
2020-09-16	53.21	54.85	53.21	53.41	366524
2020-09-17	52.23	54.98	52.07	54.83	375512
2020-09-18	55.22	56.35	54.79	55.95	1221090
2020-09-21	54.91	55.40	53.68	55.21	421109
2020-09-22	55.58	55.83	53.18	55.35	337218
2020-09-23	55.50	56.10	54.19	54.30	238066
2020-09-24	53.95	54.21	52.66	53.77	478712
2020-09-25	53.84	55.42	53.42	55.10	238453
2020-09-28	56.00	56.56	55.30	56.36	649147
2020-09-29	56.53	56.99	56.08	56.36	329694
2020-09-30	56.22	57.40	55.50	56.56	391229
2020-10-01	56.87	56.87	56.00	56.33	401242
2020-10-02	55.23	56.64	55.01	56.43	495931
2020-10-05	56.84	57.50	56.35	56.88	467807
2020-10-06	56.83	57.66	55.81	55.93	300015
2020-10-07	57.07	57.25	56.33	56.99	406596
2020-10-08	57.32	57.88	56.50	57.53	275386
2020-10-09	58.00	58.63	56.96	58.07	340840
2020-10-12	58.82	59.83	58.27	58.83	362778
2020-10-13	58.79	60.47	58.61	59.83	323434
2020-10-14	60.31	60.31	58.73	58.85	239342
2020-10-15	57.71	59.96	57.28	59.80	176549
2020-10-16	60.31	61.48	59.80	60.40	244297
2020-10-19	60.40	68.55	60.31	67.63	1245475
2020-10-20	68.59	71.70	67.74	71.41	997643
2020-10-21	72.19	73.73	70.49	71.20	607186
2020-10-22	71.58	74.97	71.36	74.69	434661
2020-10-23	75.00	75.20	72.86	75.08	400773
2020-10-26	72.95	74.12	70.37	71.16	531595
2020-10-27	71.40	74.71	70.40	74.59	346614
2020-10-28	73.74	74.14	71.50	73.08	381210
2020-10-29	73.45	75.24	72.72	74.33	392546
2020-10-30	73.65	73.65	70.51	72.50	630144
2020-11-02	72.83	74.31	71.11	71.76	462485
2020-11-03	72.57	73.43	70.30	70.44	591515
2020-11-04	73.89	74.75	71.88	73.19	622073
2020-11-05	72.26	72.83	66.81	72.16	1024613
2020-11-06	72.56	83.24	70.84	79.77	1092084
2020-11-09	81.17	83.16	76.69	80.89	734747
2020-11-10	81.11	82.77	78.79	81.20	475449
2020-11-11	81.61	83.63	78.81	82.60	421171
2020-11-12	81.55	85.63	79.01	82.78	686189
2020-11-13	82.88	83.48	78.83	80.09	408412
2020-11-16	80.47	81.52	78.44	79.31	414108
2020-11-17	79.25	81.69	77.32	80.75	297855
2020-11-18	80.48	80.82	78.88	79.45	301451
2020-11-19	80.18	82.36	79.90	82.02	331709
2020-11-20	81.40	83.53	80.59	82.23	375781
2020-11-23	83.00	84.37	78.35	79.31	475796
2020-11-24	78.89	78.99	72.21	73.47	766720
2020-11-25	73.53	74.27	68.71	69.87	590295
2020-11-27	69.80	73.35	69.00	73.08	347614
2020-11-30	73.10	74.19	70.57	71.27	411934
2020-12-01	72.00	72.76	70.38	72.42	591167
2020-12-02	72.32	74.80	71.58	73.72	486436
2020-12-03	73.72	75.66	72.97	75.09	333439
2020-12-04	75.46	75.54	72.83	75.37	223761
2020-12-07	75.37	78.99	75.37	77.90	339778
2020-12-08	78.00	80.98	77.28	80.94	367901
2020-12-09	81.18	81.96	77.17	77.61	332584
2020-12-10	77.24	79.19	73.67	78.96	570135
2020-12-11	78.83	81.26	77.43	78.90	298682
2020-12-14	79.01	80.73	76.06	76.13	321252
2020-12-15	76.34	79.17	74.76	78.63	486415
2020-12-16	78.90	80.08	77.01	78.96	504856
2020-12-17	78.59	79.08	75.23	75.98	589354
2020-12-18	75.88	76.64	73.71	76.48	948132
2020-12-21	76.50	79.84	75.34	79.84	486593
2020-12-22	79.77	81.45	78.30	79.76	543781
2020-12-23	80.34	83.89	78.63	81.82	775831
2020-12-24	81.70	83.21	80.40	81.43	186896
2020-12-28	81.88	82.10	77.05	80.56	749933
2020-12-29	80.39	80.89	74.88	77.22	442148
2020-12-30	77.98	80.36	77.70	79.24	323760
2020-12-31	79.81	79.88	78.32	79.22	238292
2021-01-04	79.66	85.96	79.36	81.59	821117
2021-01-05	80.65	82.58	78.50	81.67	362269
2021-01-06	82.09	83.83	77.74	78.50	648100
2021-01-07	79.21	80.99	78.56	80.07	274308
2021-01-08	82.12	85.62	81.78	84.37	520811
2021-01-11	82.37	85.92	82.06	83.95	522491
2021-01-12	83.52	89.96	83.39	89.42	1160791
2021-01-13	89.65	92.27	88.05	88.45	591967
2021-01-14	88.00	92.25	87.20	90.99	439326
2021-01-15	91.00	91.85	87.24	88.06	655139
2021-01-19	87.87	90.04	83.10	89.48	561765
2021-01-20	89.89	91.81	88.09	88.85	233432
2021-01-21	89.68	90.33	86.79	89.67	187785
2021-01-22	89.71	91.44	88.77	91.37	227831
2021-01-25	91.23	92.88	88.71	89.77	337861
2021-01-26	96.99	105.44	96.55	104.47	3479284
2021-01-27	101.41	106.71	98.99	103.85	1733845
2021-01-28	104.00	108.81	100.12	106.69	10552783
2021-01-29	106.78	108.11	102.58	102.58	929587
2021-02-01	103.39	107.17	102.65	106.75	684992
2021-02-02	107.76	111.26	104.75	109.58	720155
2021-02-03	109.50	111.76	107.99	109.96	360347
2021-02-04	110.27	111.89	109.59	111.20	503172
2021-02-05	111.70	117.64	111.00	115.96	666566
2021-02-08	117.02	124.23	117.02	122.90	747713
2021-02-09	123.75	125.26	122.00	124.16	642601
2021-02-10	124.37	127.70	119.55	123.78	633596
2021-02-11	125.09	125.25	121.02	123.69	390305
2021-02-12	123.90	125.06	120.74	124.06	479308
2021-02-16	125.03	127.17	122.21	126.48	540838
2021-02-17	124.79	125.05	119.30	121.00	372520
2021-02-18	118.99	120.25	113.60	118.07	542341
2021-02-19	119.39	128.23	117.50	123.34	571397
2021-02-22	121.35	121.48	114.42	115.53	654974
2021-02-23	110.06	112.07	101.33	111.05	1092512
2021-02-24	111.04	115.60	108.64	114.86	536442
2021-02-25	111.56	119.78	104.76	106.29	613765
2021-02-26	107.59	108.78	101.17	104.01	585921
2021-03-01	106.37	106.72	102.14	106.51	644465
2021-03-02	106.91	107.18	101.85	103.75	354625
2021-03-03	102.31	103.20	95.05	95.10	642681
2021-03-04	92.88	95.19	85.75	90.64	867286
2021-03-05	91.01	91.18	82.47	86.01	779964
2021-03-08	85.87	86.37	78.32	79.01	665286
2021-03-09	83.60	89.92	82.05	88.35	747998
2021-03-10	90.11	92.35	86.53	87.76	455187
2021-03-11	91.14	93.32	90.31	92.06	540746
2021-03-12	89.86	90.74	87.48	90.38	452849
2021-03-15	90.87	94.68	89.83	93.19	390451
2021-03-16	94.45	95.89	90.76	92.50	364479
2021-03-17	91.61	94.35	89.23	93.93	302246
2021-03-18	92.91	94.54	89.93	91.66	534900
2021-03-19	92.89	97.24	91.50	96.67	1154878
2021-03-22	96.37	99.56	94.92	97.79	630735
2021-03-23	97.57	99.33	95.54	98.65	740531
2021-03-24	99.30	99.77	94.76	94.86	1454873
2021-03-25	93.35	97.23	90.57	96.84	568462
2021-03-26	97.58	100.32	96.85	100.24	450983
2021-03-29	99.78	100.21	93.21	99.47	1727898
2021-03-30	99.46	101.54	97.62	100.39	438661
2021-03-31	101.48	106.70	101.48	105.41	388195
2021-04-01	107.00	107.98	104.15	105.76	379615
2021-04-05	107.74	107.76	105.20	106.58	172657
2021-04-06	106.74	113.52	106.40	112.59	501252
2021-04-07	111.32	113.82	109.80	110.14	700355
2021-04-08	113.54	117.03	111.52	114.98	403316
2021-04-09	116.08	116.43	112.76	115.95	211358
2021-04-12	115.94	115.94	112.02	114.08	374972
2021-04-13	115.85	116.50	112.36	115.63	301146
2021-04-14	115.99	119.84	114.63	117.02	345282
2021-04-15	119.00	120.25	116.90	119.89	235443
2021-04-16	120.00	120.00	117.16	118.21	326633
2021-04-19	117.00	118.93	114.10	117.66	318584
2021-04-20	117.65	119.51	115.70	118.81	802166
2021-04-21	118.81	128.90	117.63	128.84	577580
2021-04-22	128.82	131.52	126.61	130.15	891226
2021-04-23	130.47	135.00	130.47	133.80	373830
2021-04-26	134.13	136.10	131.88	135.48	452615
2021-04-27	134.95	138.30	134.30	136.13	277598
2021-04-28	136.43	138.15	134.57	137.13	145284
2021-04-29	139.34	139.97	133.28	139.16	305747
2021-04-30	137.01	138.74	135.63	137.01	598065
2021-05-03	138.41	139.73	135.75	138.94	533156
2021-05-04	136.61	136.98	119.67	122.00	1384470
2021-05-05	122.66	127.75	121.17	124.76	936681
2021-05-06	128.00	136.88	125.02	132.48	809269
2021-05-07	132.73	138.50	130.47	137.79	432061
2021-05-10	135.64	137.35	110.26	111.51	1031714
2021-05-11	110.00	113.62	105.51	113.03	673020
2021-05-12	110.36	113.84	107.60	110.79	510092
2021-05-13	111.34	113.50	103.87	106.27	429431
2021-05-14	107.70	113.50	107.00	110.68	267895
2021-05-17	109.86	119.59	109.82	113.92	414608
2021-05-18	114.92	115.84	111.21	113.55	619825
2021-05-19	110.74	121.12	109.18	120.59	437418
2021-05-20	121.70	128.29	121.70	123.66	378913
2021-05-21	124.99	128.01	124.23	127.34	352993
2021-05-24	128.65	132.47	127.52	130.09	408296
2021-05-25	131.83	135.00	129.24	132.95	233355
2021-05-26	131.80	136.10	130.09	136.02	295937
2021-05-27	137.13	145.42	133.31	143.30	652923
2021-05-28	144.83	150.00	144.00	146.03	1083009
2021-06-01	146.50	148.17	137.94	143.95	465739
2021-06-02	143.32	145.60	140.28	143.67	327087
2021-06-03	141.65	143.48	137.83	140.12	411283
2021-06-04	142.35	143.38	135.16	137.36	387442
2021-06-07	136.43	143.12	136.43	141.36	260150
2021-06-08	141.90	143.06	136.31	142.84	303490
2021-06-09	143.88	146.14	139.43	140.00	325082
2021-06-10	138.90	145.16	137.49	144.23	244007
2021-06-11	145.09	147.27	142.02	147.01	267360
2021-06-14	146.55	149.88	145.29	146.90	311332
2021-06-15	147.15	148.66	145.23	147.51	374742
2021-06-16	147.08	151.00	145.57	147.97	433263
2021-06-17	147.11	152.18	147.11	151.15	363370
2021-06-18	149.37	154.45	145.28	145.48	592254
2021-06-21	146.14	148.25	140.94	148.16	367516
2021-06-22	148.18	150.16	145.05	149.28	328301
2021-06-23	148.93	154.23	148.93	152.84	229313
2021-06-24	155.00	161.71	154.88	154.96	498310
2021-06-25	154.58	157.72	152.77	152.79	684905
2021-06-28	154.70	158.51	152.43	154.95	885522
2021-06-29	154.56	156.08	152.28	152.50	381794
2021-06-30	152.50	154.66	150.11	152.50	835845
2021-07-01	151.88	153.68	148.50	151.12	271424
2021-07-02	152.63	152.63	143.66	144.73	372425
2021-07-06	145.30	146.70	141.68	145.61	305544
2021-07-07	147.72	148.85	142.12	145.64	287044
2021-07-08	141.00	144.23	130.08	143.43	385068
2021-07-09	144.00	144.46	139.75	143.22	294900
2021-07-12	145.00	146.25	141.37	142.75	288892
2021-07-13	143.25	143.67	134.38	135.08	586987
2021-07-14	135.46	135.90	129.12	129.85	435090
2021-07-15	129.09	132.30	126.51	128.89	385219
2021-07-16	130.12	130.65	127.32	129.48	293988
2021-07-19	126.58	134.79	126.02	132.45	410915
2021-07-20	133.77	134.15	130.67	132.06	359082
2021-07-21	132.31	134.67	129.02	134.47	260665
2021-07-22	135.49	136.12	132.03	133.54	197913
2021-07-23	134.59	134.59	127.33	131.88	234914
2021-07-26	131.32	131.32	124.12	126.18	430815
2021-07-27	126.34	126.34	118.54	122.75	415303
2021-07-28	123.48	128.89	123.48	127.50	332121
2021-07-29	127.32	131.77	126.51	127.84	226660
2021-07-30	127.46	130.00	127.22	127.92	188443
2021-08-02	128.50	131.39	127.08	128.25	274093
2021-08-03	127.91	127.92	123.04	127.85	342502
2021-08-04	130.04	131.84	126.62	128.75	254799
2021-08-05	134.38	157.85	134.38	155.05	754552
2021-08-06	153.66	154.25	146.57	149.01	362495
2021-08-09	149.82	155.37	147.51	152.69	298709
2021-08-10	153.68	153.89	142.46	143.32	364015
2021-08-11	142.26	143.23	134.90	138.19	321083
2021-08-12	136.90	137.21	131.58	136.29	298622
2021-08-13	136.20	140.73	134.99	139.24	234969
2021-08-16	140.72	145.33	139.00	142.75	361415
2021-08-17	141.08	144.47	140.67	144.12	239432
2021-08-18	145.22	148.48	142.62	143.69	301218
2021-08-19	140.37	141.55	135.36	138.61	256410
2021-08-20	136.44	137.90	125.40	129.71	1119359
2021-08-23	131.75	136.54	129.95	133.40	416797
2021-08-24	133.40	137.30	132.12	136.78	287323
2021-08-25	136.97	138.12	131.46	134.90	283593
2021-08-26	135.03	140.05	134.87	136.43	191317
2021-08-27	137.44	145.21	137.12	143.40	320053
2021-08-30	143.43	149.80	142.01	149.64	224962
2021-08-31	149.89	154.69	147.05	154.47	396798
2021-09-01	154.50	158.25	153.60	157.17	405540
2021-09-02	158.51	158.65	153.84	157.36	286489
2021-09-03	156.51	157.50	155.09	156.52	141833
2021-09-07	156.74	163.08	156.20	162.68	414253
2021-09-08	162.68	162.69	154.15	155.10	266155
2021-09-09	155.89	159.88	155.64	155.95	157312
2021-09-10	156.76	158.16	146.93	147.14	269774
2021-09-13	147.51	147.52	133.90	138.28	725523
2021-09-14	139.21	142.36	138.33	139.54	286146
2021-09-15	138.63	142.21	136.03	142.19	356723
2021-09-16	142.28	144.33	137.53	144.16	349408
2021-09-17	145.86	145.99	141.52	143.37	676388
2021-09-20	138.49	141.95	136.92	140.06	321461
2021-09-21	141.85	143.18	140.01	140.87	227415
2021-09-22	140.25	144.11	136.12	143.30	194735
2021-09-23	144.38	147.99	142.84	147.36	170337
2021-09-24	145.00	145.11	140.29	142.55	206210
2021-09-27	140.68	141.64	131.67	136.19	329242
2021-09-28	132.56	132.65	123.79	128.99	464374
2021-09-29	129.49	130.65	124.72	125.74	268914
2021-09-30	126.47	130.40	126.12	128.53	639107
2021-10-01	129.43	129.43	122.06	127.79	316713
2021-10-04	125.93	125.93	113.94	116.67	688189
2021-10-05	118.54	123.70	118.54	120.02	358622
2021-10-06	118.06	121.47	116.85	118.20	217700
2021-10-07	119.36	122.31	119.36	121.02	369701
2021-10-08	121.82	121.90	115.42	115.95	261612
2021-10-11	113.54	115.71	111.38	112.33	281495
2021-10-12	114.15	115.73	111.50	113.75	224781
2021-10-13	116.71	118.77	113.76	115.50	330987
2021-10-14	117.20	118.57	113.68	114.37	264304
2021-10-15	116.23	118.33	114.51	114.89	382019
2021-10-18	114.27	118.54	113.11	117.92	263055
2021-10-19	119.67	126.57	117.18	124.62	505149
2021-10-20	124.99	125.99	121.98	125.83	277556
2021-10-21	126.57	128.31	124.40	126.15	229759
2021-10-22	126.05	127.62	121.23	122.48	187383
2021-10-25	122.42	126.60	121.01	124.62	156723
2021-10-26	125.97	126.21	120.59	120.70	226290
2021-10-27	120.05	121.63	117.43	117.64	229869
2021-10-28	118.71	122.19	118.31	118.67	242282
2021-10-29	117.93	120.50	117.32	118.46	204975
2021-11-01	119.28	122.39	119.02	121.03	324580
2021-11-02	121.01	121.01	117.06	118.91	293527
2021-11-03	118.49	122.32	117.01	120.36	394911
2021-11-04	119.49	120.50	114.96	117.12	493812
2021-11-05	115.16	116.98	109.13	115.59	407218
2021-11-08	116.64	120.24	116.64	117.40	299884
2021-11-09	117.33	117.78	114.10	115.42	205188
2021-11-10	114.20	117.03	110.10	111.92	290102
2021-11-11	112.89	115.21	111.22	113.12	144556
2021-11-12	113.97	115.99	112.82	113.38	222862
2021-11-15	113.29	114.87	111.41	112.05	141987
2021-11-16	111.98	116.00	110.48	115.79	238370
2021-11-17	115.93	115.93	111.72	113.40	226783
2021-11-18	114.38	114.38	109.68	111.45	310989
2021-11-19	111.62	114.19	109.71	110.03	257141
2021-11-22	110.17	110.50	103.28	104.12	400763
2021-11-23	103.75	106.20	100.41	103.48	314364
2021-11-24	102.78	105.49	100.06	103.61	186129
2021-11-26	102.24	104.70	96.18	97.18	258051
2021-11-29	98.77	100.04	95.42	95.77	299358
2021-11-30	95.72	96.56	92.55	95.19	344705
2021-12-01	97.14	97.14	89.86	89.93	367185
2021-12-02	90.10	93.59	88.30	92.09	365231
2021-12-03	92.84	92.84	88.05	89.37	362987
2021-12-06	89.58	92.96	86.34	91.48	267997
2021-12-07	94.02	98.11	93.90	95.67	265585
2021-12-08	96.60	100.52	95.52	98.30	333916
2021-12-09	96.98	97.83	91.56	91.73	258868
2021-12-10	92.79	95.28	90.39	90.73	238785
2021-12-13	90.42	92.18	88.76	90.50	230210
2021-12-14	89.45	92.11	87.45	91.32	314346
2021-12-15	91.27	92.72	89.01	92.59	371300
2021-12-16	93.28	93.74	87.13	88.02	361081
2021-12-17	87.78	92.77	86.72	91.85	981730
2021-12-20	90.68	92.53	87.82	89.63	309068
2021-12-21	91.00	94.31	90.76	93.98	235039
2021-12-22	94.06	95.73	93.30	95.67	180788
2021-12-23	95.44	96.83	94.13	96.26	219070
2021-12-27	96.20	96.99	92.47	94.53	238517
2021-12-28	95.51	95.51	90.28	91.16	215038
2021-12-29	91.14	93.32	90.03	92.74	182577
2021-12-30	92.34	95.41	91.64	93.67	199374
2021-12-31	93.67	94.36	91.00	91.30	569942
2022-01-03	92.04	93.63	89.19	93.50	234895
2022-01-04	93.39	93.78	87.97	89.35	240844
2022-01-05	88.28	88.99	82.54	82.86	370777
2022-01-06	82.15	86.50	78.15	84.16	649158
2022-01-07	84.79	85.72	81.49	82.67	319288
2022-01-10	81.63	81.63	75.97	79.07	526797
2022-01-11	79.23	81.24	76.10	79.99	514581
2022-01-12	79.84	80.99	78.48	78.84	402796
2022-01-13	78.90	80.15	75.28	75.50	237103
2022-01-14	74.43	76.12	73.45	75.43	239190
2022-01-18	73.86	75.07	71.96	72.13	325209
2022-01-19	73.26	74.92	71.72	72.18	363468
2022-01-20	73.21	76.88	73.02	73.15	454469
2022-01-21	72.37	73.80	70.17	71.56	410866
2022-01-24	70.22	75.10	67.64	74.75	543841
2022-01-25	72.66	73.21	69.48	69.60	574857
2022-01-26	71.28	72.35	67.02	67.70	538992
2022-01-27	68.46	69.79	64.88	65.39	359049
2022-01-28	66.20	66.93	63.25	66.91	496711
2022-01-31	67.23	72.85	67.01	72.72	352577
2022-02-01	73.54	74.89	70.88	74.16	318045
2022-02-02	74.48	74.91	71.63	73.70	548529
2022-02-03	71.19	73.95	71.19	72.23	404363
2022-02-04	72.14	75.36	71.50	74.13	344725
2022-02-07	73.81	76.18	72.89	73.84	284313
2022-02-08	73.15	75.79	72.78	75.66	198108
2022-02-09	77.18	79.28	77.06	79.25	323420
2022-02-10	76.83	81.36	75.56	77.73	364853
2022-02-11	77.69	79.46	75.07	75.96	216737
2022-02-14	76.12	77.49	71.71	72.21	348971
2022-02-15	73.87	75.82	73.38	75.56	240606
2022-02-16	74.87	74.87	72.13	74.49	178046
2022-02-17	73.34	73.65	68.78	68.84	397950
2022-02-18	68.19	69.30	65.81	66.23	335380
2022-02-22	66.00	68.10	65.21	65.90	329041
2022-02-23	66.24	66.43	62.78	62.99	809809
2022-02-24	62.36	74.93	62.09	74.56	955575
2022-02-25	74.64	76.83	72.00	76.74	471604
2022-02-28	75.93	79.47	75.20	79.32	470952
2022-03-01	79.48	85.23	79.16	80.89	543781
2022-03-02	80.82	82.45	78.25	82.30	288446
2022-03-03	82.95	83.58	78.10	79.07	269377
2022-03-04	78.88	80.00	76.33	78.29	338814
2022-03-07	78.69	79.00	73.56	74.80	302000
2022-03-08	74.21	75.03	67.74	67.81	561395
2022-03-09	70.21	71.78	67.00	69.84	565775
2022-03-10	68.43	70.95	66.79	70.70	448273
2022-03-11	71.92	73.28	63.95	64.51	675210
2022-03-14	64.51	65.64	56.74	57.98	973062
2022-03-15	58.40	59.53	55.36	59.51	690414
2022-03-16	61.18	67.82	61.12	67.53	807011
2022-03-17	66.78	70.36	63.80	69.74	622809
2022-03-18	72.12	76.02	71.38	75.24	841200
2022-03-21	74.62	76.16	71.90	74.34	301663
2022-03-22	73.91	78.15	73.91	75.66	338225
2022-03-23	74.46	75.05	71.12	71.96	271241
2022-03-24	72.06	75.31	69.56	74.95	334960
2022-03-25	75.18	75.65	72.48	72.95	262350
2022-03-28	83.88	87.12	78.82	80.71	2350439
2022-03-29	81.71	85.66	81.38	85.00	807242
2022-03-30	84.58	84.63	81.79	82.59	398105
2022-03-31	82.42	83.48	79.49	79.91	386659
2022-04-01	80.00	82.18	79.09	80.48	445105
2022-04-04	81.11	81.98	76.03	76.70	403389
2022-04-05	76.80	77.00	72.81	73.93	464866
2022-04-06	72.16	72.65	69.30	71.86	427139
2022-04-07	71.41	73.41	71.26	72.39	281233
2022-04-08	72.26	72.62	69.54	69.70	360657
2022-04-11	68.74	69.18	65.04	65.81	477128
2022-04-12	67.28	68.50	63.47	64.01	337014
2022-04-13	63.53	66.81	62.84	64.94	314301
2022-04-14	65.19	66.13	61.80	61.89	454806
2022-04-18	62.52	62.73	59.72	61.88	373271
2022-04-19	61.50	65.58	61.20	64.91	297456
2022-04-20	65.76	67.21	64.08	66.42	364238
2022-04-21	67.30	68.89	64.87	65.66	663078
2022-04-22	65.09	65.87	60.67	61.72	455502
2022-04-25	60.95	63.22	59.89	60.42	938667
2022-04-26	60.45	60.98	57.51	60.21	589063
2022-04-27	60.01	60.99	59.60	59.80	460152
2022-04-28	60.27	61.10	54.29	59.78	1185949
2022-04-29	59.83	63.23	56.78	57.09	671105
2022-05-02	57.12	60.32	56.50	60.02	681254
2022-05-03	59.99	62.00	59.00	60.72	499394
2022-05-04	60.26	64.59	58.13	63.86	708716
2022-05-05	70.67	71.77	60.46	61.87	1249159
2022-05-06	61.39	64.04	58.98	61.41	635619
2022-05-09	59.34	60.53	54.50	55.08	1096396
2022-05-10	56.48	57.24	51.02	52.83	854985
2022-05-11	52.86	55.48	49.91	50.24	726301
2022-05-12	49.92	54.75	49.03	54.19	915434
2022-05-13	56.21	59.85	55.92	58.18	601021
2022-05-16	57.59	58.99	54.63	55.24	535893
2022-05-17	56.81	58.53	55.31	58.43	542862
2022-05-18	56.63	57.97	55.36	56.70	495991
2022-05-19	56.61	61.11	55.89	59.64	689624
2022-05-20	60.56	61.05	56.64	59.64	480088
2022-05-23	59.50	61.53	57.80	61.18	303699
2022-05-24	59.78	59.91	56.46	57.49	374877
2022-05-25	57.39	60.27	57.39	59.57	240738
2022-05-26	59.80	63.32	58.01	62.86	456270
2022-05-27	63.50	67.46	63.30	67.04	352759
2022-05-31	68.67	69.75	64.36	65.94	824181
2022-06-01	66.27	67.10	64.04	65.20	389437
2022-06-02	65.52	69.38	64.63	68.37	419960
2022-06-03	66.82	67.15	63.85	65.31	232773
2022-06-06	66.93	69.12	66.78	68.60	514666
2022-06-07	66.92	70.01	66.63	69.25	282191
2022-06-08	69.28	74.77	69.28	73.14	828257
2022-06-09	71.36	71.54	68.59	69.74	437501
2022-06-10	67.81	68.67	65.96	67.01	385054
2022-06-13	63.75	64.83	60.94	62.71	621290
2022-06-14	63.51	64.17	60.60	63.54	351117
2022-06-15	64.00	66.14	63.18	64.48	410677
2022-06-16	61.47	63.20	60.48	62.10	382044
2022-06-17	63.51	66.05	63.00	63.41	767960
2022-06-21	65.19	66.22	63.52	63.56	321258
2022-06-22	62.58	67.85	62.58	67.21	487971
2022-06-23	67.73	72.43	67.32	72.10	701894
2022-06-24	72.43	74.93	71.00	74.78	708349
2022-06-27	75.17	76.04	73.11	75.15	336345
2022-06-28	75.26	76.79	72.53	72.70	362715
2022-06-29	72.53	73.72	71.53	73.54	264643
2022-06-30	72.40	73.55	69.21	70.93	468265
2022-07-01	71.32	72.30	70.10	72.19	283921
2022-07-05	70.93	76.72	70.89	76.18	559662
2022-07-06	76.25	77.94	74.41	75.68	426480
2022-07-07	75.53	79.62	75.39	79.08	476318
2022-07-08	77.27	80.55	77.00	79.93	299478
2022-07-11	79.50	79.90	74.67	75.07	403814
2022-07-12	75.50	76.99	72.23	73.62	372257
2022-07-13	71.74	74.35	70.38	73.47	399955
2022-07-14	72.96	73.22	70.63	72.95	137246
2022-07-15	74.58	77.39	72.46	76.64	462297
2022-07-18	77.20	78.89	74.08	74.65	240802
2022-07-19	76.13	76.32	74.66	75.40	343558
2022-07-20	75.21	76.19	73.74	74.73	457830
2022-07-21	75.91	78.00	74.53	76.83	388462
2022-07-22	77.21	78.61	74.25	75.95	270803
2022-07-25	75.56	76.78	74.40	76.39	150195
2022-07-26	76.61	77.65	74.45	76.74	239443
2022-07-27	77.83	80.45	76.59	79.77	397790
2022-07-28	79.74	80.24	76.92	80.10	193390
2022-07-29	79.36	81.08	78.63	80.70	288712
2022-08-01	80.44	83.52	79.16	81.32	334829
2022-08-02	80.16	83.40	79.59	81.95	229355
2022-08-03	82.79	87.00	82.16	86.02	331747
2022-08-04	86.82	86.92	84.14	85.56	270205
2022-08-05	82.81	86.39	82.15	84.51	379252
2022-08-08	85.00	90.12	84.72	87.72	429453
2022-08-09	86.26	87.70	81.35	82.89	376958
2022-08-10	86.47	87.76	84.20	87.44	517693
2022-08-11	95.15	102.73	89.22	102.03	1872586
2022-08-12	102.49	112.27	102.47	111.58	826953
2022-08-15	110.20	110.92	104.33	104.91	891304
2022-08-16	104.35	105.76	100.93	102.03	542143
2022-08-17	100.44	103.16	99.03	100.63	531547
2022-08-18	100.59	101.76	97.65	100.49	313460
2022-08-19	98.91	99.56	94.43	96.04	532971
2022-08-22	94.68	97.55	93.81	96.30	532669
2022-08-23	96.30	99.59	96.00	98.74	505835
2022-08-24	98.93	103.41	98.60	101.78	397159
2022-08-25	102.59	104.04	101.10	104.03	312142
2022-08-26	103.75	104.22	98.15	98.49	446237
2022-08-29	96.70	98.39	95.22	95.58	328416
2022-08-30	96.66	97.33	93.71	95.16	330647
2022-08-31	96.95	97.52	94.05	94.59	332446
2022-09-01	94.59	94.59	90.61	91.79	388749
2022-09-02	93.85	93.85	89.68	90.52	340772
2022-09-06	90.23	90.75	87.55	89.95	367336
2022-09-07	91.61	94.69	90.17	94.33	298701
2022-09-08	92.45	96.81	92.18	95.54	265663
2022-09-09	96.14	97.16	94.60	96.81	288707
2022-09-12	96.85	96.92	93.90	95.05	403335
2022-09-13	92.04	94.80	89.98	92.47	657340
2022-09-14	93.27	94.09	92.02	93.54	318870
2022-09-15	93.31	96.43	90.63	91.16	364768
2022-09-16	90.06	90.06	84.41	85.36	732993
2022-09-19	83.92	85.58	81.14	82.38	488988
2022-09-20	81.09	81.88	78.80	81.19	334363
2022-09-21	82.05	83.37	79.83	80.02	373058
2022-09-22	79.09	79.22	75.40	75.52	533386
2022-09-23	74.49	75.13	71.36	73.25	563504
2022-09-26	73.25	74.05	71.21	72.38	403974
2022-09-27	73.58	75.31	70.58	72.95	544818
2022-09-28	73.23	76.27	73.23	75.01	395624
2022-09-29	73.13	73.83	70.03	71.85	424417
2022-09-30	72.02	74.21	70.17	70.55	603566
2022-10-03	71.61	72.28	70.17	71.51	252786
2022-10-04	73.53	76.21	73.48	76.20	495254
2022-10-05	75.02	75.80	71.65	74.03	317749
2022-10-06	73.66	74.46	71.25	72.50	246736
2022-10-07	70.85	71.06	69.38	70.01	330777
2022-10-10	70.23	70.23	67.79	68.56	293558
2022-10-11	68.44	72.42	67.64	70.10	611210
2022-10-12	69.92	71.03	68.15	70.34	356665
2022-10-13	69.49	73.57	67.62	72.00	312369
2022-10-14	73.00	74.32	68.71	68.97	391392
2022-10-17	70.29	73.00	69.86	71.85	330353
2022-10-18	74.22	77.08	72.59	73.27	416878
2022-10-19	71.53	71.97	68.34	70.50	359052
2022-10-20	70.10	72.09	69.49	70.42	232788
2022-10-21	70.42	70.53	67.61	70.18	351185
2022-10-24	70.18	70.18	66.81	68.66	476248
2022-10-25	69.14	72.91	68.71	71.57	494715
2022-10-26	72.00	75.00	70.74	72.32	354346
2022-10-27	72.92	72.92	69.74	69.93	389733
2022-10-28	70.03	71.30	67.51	71.17	543815
2022-10-31	71.12	73.49	70.65	70.87	487504
2022-11-01	72.71	74.49	72.08	73.75	578675
2022-11-02	73.05	75.58	70.54	70.62	673567
2022-11-03	62.68	62.97	58.02	59.84	2339165
2022-11-04	61.41	62.65	60.00	60.85	683665
2022-11-07	62.35	62.35	58.73	58.98	682122
2022-11-08	59.50	61.64	58.07	60.16	366412
2022-11-09	59.45	59.87	57.55	58.00	440494
2022-11-10	62.27	63.44	61.27	63.13	629031
2022-11-11	64.44	67.71	63.92	66.19	624380
2022-11-14	65.14	65.80	63.31	64.58	425869
2022-11-15	66.47	67.64	65.30	66.30	401485
2022-11-16	65.65	65.73	63.19	63.76	478681
2022-11-17	62.00	62.42	59.57	60.48	487653
2022-11-18	62.45	62.45	59.83	60.26	626339
2022-11-21	59.37	60.64	58.88	59.77	543176
2022-11-22	60.01	60.46	58.13	60.22	411080
2022-11-23	60.50	61.73	59.69	61.04	354526
2022-11-25	61.60	61.60	59.67	59.86	154838
2022-11-28	59.63	60.21	58.23	58.93	347401
2022-11-29	59.02	60.20	54.46	55.30	1489432
2022-11-30	55.96	57.57	54.71	57.11	1074901
2022-12-01	57.17	60.55	56.70	59.13	714980
2022-12-02	58.00	63.69	57.61	63.32	973941
2022-12-05	62.46	64.45	61.72	62.33	621938
2022-12-06	62.17	62.31	58.81	60.27	491449
2022-12-07	60.33	62.29	59.85	61.15	470950
2022-12-08	61.12	63.78	61.00	62.60	451166
2022-12-09	62.25	63.18	59.80	59.97	533015
2022-12-12	59.93	61.13	59.20	59.57	364771
2022-12-13	63.26	64.62	60.91	61.89	543450
2022-12-14	61.16	61.94	57.62	58.56	877166
2022-12-15	57.25	57.65	54.85	56.50	964172
2022-12-16	55.48	56.80	53.70	54.24	1004242
2022-12-19	53.13	53.66	48.90	49.11	2008658
2022-12-20	48.81	50.39	48.07	49.07	912774
2022-12-21	49.19	51.64	49.19	49.98	760488
2022-12-22	49.55	50.67	48.24	50.07	662596
2022-12-23	49.89	50.10	48.11	48.39	406921
2022-12-27	48.21	48.44	46.38	47.98	605672
2022-12-28	47.71	49.25	46.36	46.82	984577
2022-12-29	47.37	48.67	47.00	47.91	899029
2022-12-30	48.17	48.90	47.17	48.54	851894
2023-01-03	49.83	51.92	49.25	51.25	1149428
2023-01-04	52.23	56.37	52.23	55.09	1324278
2023-01-05	54.46	59.30	54.19	58.15	2203298
2023-01-06	58.50	60.28	57.04	60.04	1146991
2023-01-09	57.00	67.31	56.88	65.44	2246173
2023-01-10	65.48	68.36	65.48	66.97	1534017
2023-01-11	67.08	68.98	66.48	68.60	602367
2023-01-12	68.60	70.75	68.21	70.30	694659
2023-01-13	69.86	73.61	69.86	72.50	734982
2023-01-17	72.15	74.41	71.37	73.93	609482
2023-01-18	74.73	76.25	70.52	70.71	980369
2023-01-19	70.10	70.36	65.71	69.53	1245841
2023-01-20	70.39	71.00	69.33	70.63	466588
2023-01-23	71.52	73.64	70.60	72.60	597006
2023-01-24	71.82	72.15	68.40	68.88	486933
2023-01-25	67.88	69.50	66.59	69.42	477910
2023-01-26	70.34	70.96	68.11	69.92	325002
2023-01-27	69.28	72.72	69.20	71.90	763327
2023-01-30	70.95	70.95	68.33	68.43	742925
2023-01-31	68.08	70.58	66.87	70.55	456981
2023-02-01	70.96	73.15	69.06	72.96	560765
2023-02-02	74.50	81.81	74.39	79.34	1122047
2023-02-03	77.36	79.43	76.59	77.97	453165
2023-02-06	75.65	77.70	72.76	73.49	747446
2023-02-07	73.26	74.80	71.36	74.64	512623
2023-02-08	74.09	75.23	72.11	72.26	268477
2023-02-09	73.72	74.10	70.20	70.73	398683
2023-02-10	69.66	70.18	67.83	68.56	545310
2023-02-13	68.82	69.79	67.91	69.41	501830
2023-02-14	68.57	71.03	68.36	69.91	571789
2023-02-15	69.16	72.17	68.70	71.75	432979
2023-02-16	70.12	72.45	69.33	69.78	421676
2023-02-17	69.77	70.25	67.53	70.24	681773
2023-02-21	69.32	70.36	67.06	67.53	922168
2023-02-22	61.36	63.49	59.33	61.29	1899406
2023-02-23	62.28	62.55	59.79	59.95	817140
2023-02-24	58.30	58.71	56.48	57.33	1210208
2023-02-27	58.20	58.20	56.03	56.25	685821
2023-02-28	56.08	56.59	55.05	55.39	718425
2023-03-01	56.06	57.13	55.02	56.69	612129
2023-03-02	55.56	58.65	55.25	58.48	505247
2023-03-03	59.17	61.46	58.89	59.94	666284
2023-03-06	60.00	60.17	58.29	58.84	393351
2023-03-07	58.84	59.27	57.84	58.13	405917
2023-03-08	58.22	59.51	58.01	58.39	362005
2023-03-09	58.43	62.06	58.08	60.99	1557513
2023-03-10	61.46	61.47	56.08	56.63	802774
2023-03-13	55.94	60.78	55.01	59.04	969510
2023-03-14	61.35	63.47	60.11	62.27	1017928
2023-03-15	60.14	61.44	59.69	61.24	846208
2023-03-16	60.60	62.90	60.28	61.98	786639
2023-03-17	61.97	62.62	58.88	59.96	1102049
2023-03-20	57.96	62.33	57.96	62.07	959989
2023-03-21	63.07	65.75	62.98	65.21	929434
2023-03-22	65.36	65.86	62.46	62.48	666559
2023-03-23	63.93	65.18	62.77	63.48	370835
2023-03-24	62.77	63.64	62.31	63.62	234871
2023-03-27	64.49	64.70	62.44	63.51	369066
2023-03-28	63.09	63.09	61.72	61.77	321708
2023-03-29	62.62	62.62	60.78	61.70	369720
2023-03-30	62.64	63.61	62.22	62.41	338326
2023-03-31	62.85	64.11	62.74	63.95	413306
2023-04-03	63.64	63.64	62.06	62.84	363873
2023-04-04	63.22	63.65	61.90	62.99	477302
2023-04-05	62.56	62.56	61.09	61.55	281933
2023-04-06	61.59	62.53	60.64	62.48	246015
2023-04-10	61.78	63.50	60.79	63.37	261370
2023-04-11	63.72	65.84	63.72	65.51	349549
2023-04-12	66.42	66.99	63.49	63.52	326335
2023-04-13	64.25	67.56	64.13	67.23	563562
2023-04-14	67.20	68.02	65.87	66.47	331852
2023-04-17	66.10	68.17	66.10	67.77	306748
2023-04-18	68.29	68.29	67.10	68.20	390637
2023-04-19	67.73	69.78	67.73	69.10	342774
2023-04-20	68.37	70.80	68.00	70.47	479139
2023-04-21	70.34	71.36	69.59	70.25	622672
2023-04-24	69.91	71.04	69.25	70.94	572660
2023-04-25	70.03	70.13	67.82	68.30	615262
2023-04-26	68.50	69.09	67.45	67.60	547353
2023-04-27	68.10	68.63	67.01	68.52	485630
2023-04-28	68.43	71.04	68.43	70.47	402101
2023-05-01	70.20	73.13	70.00	72.82	527042
2023-05-02	72.27	72.83	68.41	68.63	606251
2023-05-03	68.55	73.03	68.50	70.09	801179
2023-05-04	69.00	69.00	63.08	64.64	1482731
2023-05-05	65.83	67.93	65.51	67.33	617602
2023-05-08	67.06	68.00	66.56	67.63	603677
2023-05-09	67.00	67.33	65.65	66.33	378903
2023-05-10	67.50	68.27	66.50	67.62	389000
2023-05-11	67.01	67.36	64.02	64.34	494315
2023-05-12	64.32	65.05	61.88	62.60	567485
2023-05-15	63.04	63.49	61.02	62.75	478831
2023-05-16	62.21	62.21	60.43	61.83	560637
2023-05-17	61.75	62.59	60.58	62.29	336184
2023-05-18	62.16	64.35	61.50	63.91	455077
2023-05-19	64.92	65.07	62.36	63.29	445800
2023-05-22	63.15	65.06	62.97	64.43	280167
2023-05-23	64.08	64.71	56.62	58.96	1549662
2023-05-24	58.29	60.45	56.87	60.32	1109745
2023-05-25	60.45	60.45	58.60	59.32	458227
2023-05-26	59.12	60.79	58.54	59.79	440741
2023-05-30	60.22	60.49	57.62	58.00	525132
2023-05-31	57.64	58.40	57.05	58.02	588827
2023-06-01	58.03	58.42	56.74	57.78	639896
2023-06-02	58.98	59.24	57.22	57.70	781178
2023-06-05	57.50	57.86	56.23	56.45	788837
2023-06-06	56.00	56.30	52.00	54.79	1878003
2023-06-07	50.90	53.00	50.26	51.63	2255454
2023-06-08	51.94	52.49	50.09	52.04	1135635
2023-06-09	51.83	52.21	50.50	51.21	793008
2023-06-12	51.44	51.99	50.55	51.63	766492
2023-06-13	52.11	52.93	51.54	52.29	520440
2023-06-14	52.99	53.01	49.70	50.48	1006855
2023-06-15	50.02	52.79	49.65	52.67	682787
2023-06-16	53.83	53.91	52.54	52.61	1292048
2023-06-20	51.51	52.04	49.84	51.68	735032
2023-06-21	51.08	51.28	50.10	50.45	614150
2023-06-22	50.38	51.54	50.09	51.27	404834
2023-06-23	50.45	51.27	50.30	50.96	871796
2023-06-26	50.66	51.93	50.66	51.09	551258
2023-06-27	51.36	51.48	50.10	50.80	898359
2023-06-28	50.95	51.21	50.04	51.19	651153
2023-06-29	50.72	51.97	50.67	51.84	429224
2023-06-30	52.29	52.89	52.07	52.57	566476
2023-07-03	52.62	52.88	51.48	52.35	196833
2023-07-05	51.90	51.90	51.20	51.49	318161
2023-07-06	50.64	51.02	49.59	50.07	299669
2023-07-07	50.31	51.25	50.19	50.27	245902
2023-07-10	50.14	51.60	50.14	51.44	349183
2023-07-11	51.59	52.60	51.50	52.48	453976
2023-07-12	53.68	55.97	52.90	55.84	805302
2023-07-13	56.00	58.82	56.00	58.12	1112773
2023-07-14	58.13	58.40	56.13	56.31	538473
2023-07-17	54.98	56.18	53.96	55.81	543717
2023-07-18	55.73	56.07	54.45	54.97	744040
2023-07-19	54.97	55.57	54.14	54.66	567745
2023-07-20	54.51	55.33	53.40	53.46	493211
2023-07-21	53.82	55.58	53.64	55.37	413118
2023-07-24	55.70	58.14	55.48	57.72	611257
2023-07-25	57.38	58.35	56.26	56.62	444755
2023-07-26	56.62	57.33	55.82	56.03	504949
2023-07-27	56.73	57.53	54.28	54.81	441742
2023-07-28	55.72	57.00	55.25	55.28	901454
2023-07-31	55.31	55.38	53.16	54.77	716967
2023-08-01	53.87	54.20	52.16	52.80	578103
2023-08-02	52.00	52.75	50.92	52.30	933507
2023-08-03	45.00	48.46	45.00	47.28	2138691
2023-08-04	47.05	48.96	46.70	48.35	1145902
2023-08-07	48.72	48.97	46.19	46.67	789415
2023-08-08	46.59	46.95	45.31	46.79	532117
2023-08-09	46.28	46.50	45.25	45.43	575469
2023-08-10	45.67	46.17	43.67	44.10	649419
2023-08-11	43.50	44.15	42.91	43.62	957807
2023-08-14	43.10	43.26	41.87	42.38	1313902
2023-08-15	42.00	42.59	41.83	42.49	890759
2023-08-16	42.10	42.30	41.44	41.56	605730
2023-08-17	41.73	41.95	40.95	41.63	534292
2023-08-18	42.56	43.65	42.31	43.05	2590753
2023-08-21	42.75	43.78	41.95	42.21	10660825
2023-08-22	42.41	42.54	41.40	42.21	1008390
2023-08-23	42.32	43.83	42.21	43.51	779737
2023-08-24	43.57	43.62	42.30	42.69	821875
2023-08-25	42.75	43.37	41.54	41.73	569537
2023-08-28	42.21	42.95	42.15	42.85	481682
2023-08-29	42.74	44.91	42.50	44.90	479389
2023-08-30	44.79	45.04	43.78	44.01	933972
2023-08-31	44.14	44.72	43.21	43.36	723113
2023-09-01	43.96	44.25	42.79	43.06	308359
2023-09-05	42.60	42.60	40.97	41.96	635086
2023-09-06	42.11	42.20	41.17	41.31	998662
2023-09-07	40.96	42.17	40.96	42.14	814756
2023-09-08	43.50	45.45	43.44	43.85	1336490
2023-09-11	44.61	44.61	44.61	44.61	81830
2023-09-12	44.37	45.58	44.03	44.90	818778
2023-09-13	44.62	45.18	43.45	43.92	716595
2023-09-14	44.52	44.53	40.50	42.87	1274294
2023-09-15	41.95	43.43	41.76	43.36	1670569
2023-09-18	43.35	43.35	41.94	42.01	703799
2023-09-19	41.90	41.90	40.38	41.34	830435
2023-09-20	41.87	41.87	40.48	40.67	682383
2023-09-21	40.11	40.88	39.12	39.39	638058
2023-09-22	40.04	40.66	39.16	39.41	372663
2023-09-25	39.43	41.32	39.43	41.15	408366
2023-09-26	40.70	41.40	39.95	40.47	623061
2023-09-27	40.77	41.17	39.30	39.87	419688
2023-09-28	39.84	40.74	39.35	39.99	546401
2023-09-29	40.42	41.03	40.07	40.18	565454
2023-10-02	40.01	40.10	39.13	39.61	502571
2023-10-03	39.26	39.87	38.67	39.35	498959
2023-10-04	39.40	39.78	37.69	38.77	662615
2023-10-05	38.88	39.20	37.85	37.88	706101
2023-10-06	37.34	39.12	37.01	38.51	1412011
2023-10-09	38.83	40.97	38.04	40.51	690424
2023-10-10	41.04	43.13	40.85	42.20	741981
2023-10-11	42.21	42.59	40.46	41.37	531336
2023-10-12	41.40	41.52	39.36	39.40	541042
2023-10-13	39.34	40.48	39.34	40.41	409604
2023-10-16	40.78	42.99	40.19	42.84	1052939
2023-10-17	42.04	44.26	42.04	43.78	574570
2023-10-18	43.53	43.67	42.33	42.59	288556
2023-10-19	42.50	43.18	42.20	42.63	525324
2023-10-20	42.74	42.74	41.72	41.72	432261
2023-10-23	41.31	42.55	41.01	41.55	414945
2023-10-24	42.18	43.65	42.07	42.87	506975
2023-10-25	42.01	42.04	38.17	38.77	1048986
2023-10-26	38.71	39.66	38.00	38.24	596325
2023-10-27	38.34	39.85	38.34	38.55	724321
2023-10-30	39.19	41.53	39.19	40.96	1228465
2023-10-31	41.37	43.45	41.37	41.82	1177293
2023-11-01	41.82	43.80	41.82	43.32	1110028
2023-11-02	38.80	38.99	34.31	36.01	2878383
2023-11-03	36.61	38.29	36.00	37.81	1497451
2023-11-06	38.06	38.06	33.77	34.50	1514513
2023-11-07	35.53	35.75	33.85	34.98	1037246
2023-11-08	34.72	34.72	33.38	33.77	1049593
2023-11-09	34.05	34.05	32.55	32.71	980924
2023-11-10	33.06	33.66	32.48	33.49	580869
2023-11-13	33.36	34.25	32.92	33.97	710889
2023-11-14	35.63	36.32	35.28	36.04	778248
2023-11-15	36.55	37.48	36.01	36.05	417853
2023-11-16	35.82	36.09	34.79	35.26	391880
2023-11-17	35.67	35.67	34.59	34.83	705004
2023-11-20	35.02	35.46	34.55	34.76	596717
2023-11-21	34.50	34.69	33.50	33.56	660203
2023-11-22	33.85	34.40	33.65	33.71	451757
2023-11-24	33.94	34.10	33.30	33.90	254971
2023-11-27	33.60	33.60	31.79	31.80	1180789
2023-11-28	31.59	32.59	31.00	31.97	1059236
2023-11-29	32.05	33.05	30.91	31.61	1130500
2023-11-30	31.68	31.92	30.80	31.36	1364666
2023-12-01	31.87	33.09	31.47	32.99	1441677
2023-12-04	32.68	33.01	31.36	32.29	878596
2023-12-05	31.17	32.13	30.78	30.80	967893
2023-12-06	31.02	31.23	30.29	30.60	798658
2023-12-07	30.80	31.56	30.53	31.32	539002
2023-12-08	30.99	33.86	30.99	33.40	1043545
2023-12-11	33.22	33.52	31.67	32.14	493037
2023-12-12	32.19	32.19	31.11	31.60	785279
2023-12-13	31.50	33.66	30.82	33.65	1256011
2023-12-14	34.37	36.61	34.21	35.31	1019255
2023-12-15	35.66	35.66	33.21	33.41	1019945
2023-12-18	33.55	33.55	31.98	32.41	891126
2023-12-19	32.82	33.74	31.80	32.13	1144126
2023-12-20	31.98	32.49	30.96	30.98	916224
2023-12-21	31.60	32.27	30.86	32.22	635962
2023-12-22	32.24	32.79	31.36	31.63	759430
2023-12-26	31.63	32.43	31.38	31.85	502935
2023-12-27	31.85	32.21	31.33	31.68	516474
2023-12-28	31.70	32.29	31.64	32.10	469705
2023-12-29	31.90	32.01	31.15	31.21	597205
2024-01-02	30.80	31.06	29.50	29.73	963374
2024-01-03	29.30	29.95	28.43	29.20	878770
2024-01-04	29.25	29.25	28.74	28.96	971272
2024-01-05	28.22	28.90	27.82	28.46	1053695
2024-01-08	27.04	31.97	27.00	31.74	2246841
2024-01-09	31.36	34.16	31.23	34.00	1705327
2024-01-10	34.20	34.70	32.28	33.32	901409
2024-01-11	33.49	33.60	32.39	32.96	752539
2024-01-12	33.32	33.59	31.70	31.70	579013
2024-01-16	31.14	31.57	29.94	30.07	797404
2024-01-17	29.49	29.63	28.86	29.48	480436
2024-01-18	29.65	30.03	29.19	29.89	535313
2024-01-19	29.83	29.83	28.50	29.03	451055
2024-01-22	29.08	30.18	28.88	29.71	665788
2024-01-23	30.48	30.77	29.43	30.51	747376
2024-01-24	31.08	31.08	29.67	30.00	609741
2024-01-25	30.22	30.76	29.20	29.67	499007
2024-01-26	30.02	30.22	29.26	29.57	370310
2024-01-29	29.59	30.75	29.31	30.70	527700
2024-01-30	30.87	31.58	28.96	29.13	575909
2024-01-31	29.14	29.22	27.91	28.01	562555
2024-02-01	28.50	29.04	28.02	28.70	512741
2024-02-02	28.05	28.26	27.27	27.82	621561
2024-02-05	27.20	27.74	26.66	27.67	703729
2024-02-06	27.86	31.07	27.58	31.02	2080331
2024-02-07	30.98	31.01	29.42	29.66	555746
2024-02-08	29.42	30.51	29.42	30.35	368774
2024-02-09	30.74	31.09	29.93	30.16	557671
2024-02-12	30.14	31.56	29.92	31.34	632945
2024-02-13	29.72	30.59	29.20	29.49	698007
2024-02-14	30.24	30.38	29.55	29.89	490323
2024-02-15	30.22	31.33	30.22	31.27	495501
2024-02-16	31.00	31.61	30.55	30.85	678408
2024-02-20	30.50	31.44	30.18	30.79	466013
2024-02-21	30.33	30.45	29.62	30.39	449809
2024-02-22	30.34	31.10	29.78	30.50	459938
2024-02-23	30.32	31.13	29.93	30.67	426541
2024-02-26	30.67	31.83	30.38	31.75	712241
2024-02-27	33.00	34.67	31.23	32.68	1267538
2024-02-28	31.97	33.00	31.34	31.56	634530
2024-02-29	32.43	33.26	31.22	31.24	565242
2024-03-01	31.78	33.81	31.60	33.31	717585
2024-03-04	33.33	34.65	33.13	34.50	633205
2024-03-05	34.11	34.82	32.73	33.28	581853
2024-03-06	33.31	36.15	32.98	35.50	890116
2024-03-07	36.00	36.48	35.03	35.11	834709
2024-03-08	36.00	37.20	35.35	35.86	1024284
2024-03-11	38.58	40.20	38.19	38.78	1081451
2024-03-12	38.62	38.96	37.32	37.64	606030
2024-03-13	37.85	40.11	37.85	38.15	756653
2024-03-14	37.68	38.62	37.52	38.03	907029
2024-03-15	37.82	39.15	37.49	37.72	1140233
2024-03-18	37.72	39.13	37.51	38.41	445375
2024-03-19	38.05	39.24	37.99	38.57	592433
2024-03-20	38.46	40.10	38.01	39.61	708831
2024-03-21	39.59	40.50	38.93	38.98	591128
2024-03-22	38.62	38.86	36.86	36.93	476116
2024-03-25	36.87	37.62	36.78	37.18	572465
2024-03-26	37.48	37.61	35.12	36.00	810607
2024-03-27	36.69	38.32	36.52	37.70	421952
2024-03-28	37.64	38.59	37.35	38.28	772803
2024-04-01	38.95	39.20	38.04	39.04	562526
2024-04-02	38.03	39.83	37.58	39.55	550279
2024-04-03	39.32	40.45	38.27	39.07	765866
2024-04-04	43.96	46.93	43.09	45.51	2357078
2024-04-05	45.68	48.83	44.79	48.68	1864832
2024-04-08	48.92	49.60	47.37	49.49	1447495
2024-04-09	49.65	52.68	49.52	52.25	1434206
2024-04-10	50.00	51.70	49.34	51.08	750112
2024-04-11	51.81	51.81	50.21	51.60	414837
2024-04-12	50.99	51.34	48.76	49.79	682335
2024-04-15	50.00	50.00	46.15	46.22	735634
2024-04-16	45.76	47.34	45.65	46.62	601290
2024-04-17	46.90	47.39	46.19	46.34	325200
2024-04-18	46.57	47.30	45.51	46.77	380627
2024-04-19	46.51	47.33	46.00	46.39	396855
2024-04-22	46.60	47.28	46.06	46.55	246628
2024-04-23	46.50	48.50	45.87	48.19	749032
2024-04-24	48.24	49.13	47.77	47.82	571217
2024-04-25	46.90	47.05	45.42	46.89	350028
2024-04-26	47.14	48.02	46.43	46.96	335626
2024-04-29	47.16	48.17	47.12	47.43	526779
2024-04-30	46.61	46.99	45.86	45.96	418010
2024-05-01	45.83	46.89	44.65	44.69	654371
2024-05-02	45.46	45.78	44.38	45.54	414218
2024-05-03	46.27	46.90	45.12	45.51	367232
2024-05-06	45.76	46.56	45.74	45.98	428655
2024-05-07	46.17	47.18	46.01	46.65	725291
2024-05-08	45.00	45.56	39.44	41.02	1397232
2024-05-09	41.31	43.30	41.31	42.86	809384
2024-05-10	43.08	43.50	41.65	42.35	440895
2024-05-13	42.39	44.40	42.05	43.57	632876
2024-05-14	44.75	45.18	43.02	43.65	396853
2024-05-15	44.23	44.66	42.47	43.14	320314
2024-05-16	43.07	43.56	42.37	42.62	296906
2024-05-17	42.82	43.71	42.06	42.70	333177
2024-05-20	42.41	43.16	42.37	42.80	358460
2024-05-21	42.41	43.08	41.78	42.51	381159
2024-05-22	42.36	43.00	41.86	42.55	344426
2024-05-23	42.54	43.22	41.94	42.17	339412
2024-05-24	42.20	42.20	40.96	41.16	277436
2024-05-28	41.54	41.87	40.56	40.94	249095
2024-05-29	40.28	40.74	39.75	40.14	294482
2024-05-30	40.31	40.94	40.05	40.60	332780
2024-05-31	40.90	41.63	40.78	41.53	302338
2024-06-03	42.40	43.23	41.35	41.46	340274
2024-06-04	41.00	41.10	39.65	40.12	283895
2024-06-05	40.11	41.15	39.62	40.61	280590
2024-06-06	40.30	41.00	39.76	40.47	213420
2024-06-07	39.84	40.60	38.53	38.66	379548
2024-06-10	37.80	38.58	37.42	38.07	468861
2024-06-11	39.83	40.01	38.25	38.72	430704
2024-06-12	39.88	42.16	39.54	41.05	847030
2024-06-13	41.08	42.83	40.61	41.91	377779
2024-06-14	41.41	41.68	40.81	41.22	286749
2024-06-17	40.70	40.97	38.71	40.08	1131275
2024-06-18	40.06	41.80	39.87	41.23	721958
2024-06-20	40.88	41.35	39.82	40.11	283903
2024-06-21	40.04	40.94	39.62	40.75	1171199
2024-06-24	40.85	41.43	40.40	41.15	261093
2024-06-25	41.20	42.34	40.68	42.32	273885
2024-06-26	42.10	47.71	41.89	45.51	1862483
2024-06-27	45.52	47.23	45.22	46.77	649990
2024-06-28	47.00	48.23	46.93	47.61	906659
2024-07-01	47.59	48.40	46.85	47.42	640964
2024-07-02	47.35	49.32	42.99	44.52	1753543
2024-07-03	44.78	44.78	42.96	43.11	568844
2024-07-05	43.17	45.18	42.31	44.93	563059
2024-07-08	45.22	45.87	43.08	43.10	476625
2024-07-09	42.93	43.44	41.05	41.47	678292
2024-07-10	41.90	46.10	38.97	46.00	1982348
2024-07-11	47.43	49.86	46.44	47.34	843806
2024-07-12	47.52	48.00	46.88	47.11	375246
2024-07-15	44.48	46.11	43.36	45.22	785673
2024-07-16	45.80	46.79	44.25	45.83	487288
2024-07-17	45.09	46.10	43.46	44.23	822131
2024-07-18	44.00	44.48	41.83	43.14	711719
2024-07-19	43.18	43.33	41.33	42.50	503953
2024-07-22	42.99	43.52	41.49	42.89	317337
2024-07-23	42.25	42.64	41.40	41.87	392877
2024-07-24	41.73	42.47	40.79	41.42	344647
2024-07-25	41.13	41.92	40.51	40.67	444446
2024-07-26	40.97	41.03	39.38	40.07	465654
2024-07-29	40.23	41.52	39.90	41.52	510262
2024-07-30	41.34	41.57	39.56	40.19	580082
2024-07-31	41.50	42.17	40.03	41.25	434539
2024-08-01	40.94	41.19	39.38	39.95	553977
2024-08-02	38.56	40.67	36.46	39.00	1040466
2024-08-05	36.77	38.38	35.24	37.00	2063147
2024-08-06	37.31	38.63	36.20	37.89	1367565
2024-08-07	37.95	39.13	36.12	36.35	1444540
2024-08-08	40.72	41.00	36.85	40.36	2770310
2024-08-09	40.36	40.81	38.19	38.38	1231181
2024-08-12	38.26	38.56	37.56	38.54	1085122
2024-08-13	39.02	39.35	35.27	36.71	1258523
2024-08-14	36.95	37.23	35.09	35.10	635525
2024-08-15	36.05	37.74	35.82	36.43	597485
2024-08-16	36.38	38.20	36.38	37.91	493735
2024-08-19	37.86	38.59	37.71	38.29	431971
2024-08-20	38.11	38.39	35.62	36.19	617069
2024-08-21	36.34	36.82	35.65	35.68	473445
2024-08-22	35.68	36.00	33.00	33.97	1044985
2024-08-23	34.41	34.64	33.13	33.27	528757
2024-08-26	33.05	33.74	31.81	32.69	990004
2024-08-27	32.69	33.06	32.22	32.37	447113
2024-08-28	32.37	32.57	31.77	31.91	488815
2024-08-29	31.96	33.61	31.91	32.14	620821
2024-08-30	32.20	33.27	31.81	33.09	601833
2024-09-03	32.68	32.94	31.84	32.32	429788
2024-09-04	32.28	32.41	31.06	31.49	399443
2024-09-05	31.84	32.04	30.87	31.20	341086
2024-09-06	31.18	31.42	30.33	31.12	769677
2024-09-09	30.88	31.04	29.95	30.05	572935
2024-09-10	30.02	30.31	29.21	30.14	794943
2024-09-11	30.09	30.87	29.88	30.31	830984
2024-09-12	30.32	30.52	29.67	29.97	667362
2024-09-13	30.14	32.66	30.13	32.38	862648
2024-09-16	32.38	32.80	31.27	31.38	598264
2024-09-17	31.55	33.08	31.49	32.18	998754
2024-09-18	32.50	33.75	31.12	31.39	1589956
2024-09-19	32.39	32.63	30.94	31.60	598439
2024-09-20	31.44	31.44	29.95	30.39	1436855
2024-09-23	30.82	31.04	30.04	30.36	957317
2024-09-24	31.00	32.37	30.97	32.29	849362
2024-09-25	32.30	32.75	30.98	31.04	752521
2024-09-26	31.66	33.97	31.66	33.87	1197893
2024-09-27	34.78	37.55	34.49	37.23	2224957
2024-09-30	38.37	38.60	36.24	37.15	1436710
2024-10-01	36.81	36.88	35.11	35.88	593834
2024-10-02	36.46	36.46	35.28	35.68	502669
2024-10-03	34.53	35.32	34.13	34.16	520947
2024-10-04	35.43	35.50	33.96	35.07	562579
2024-10-07	34.72	35.39	34.00	34.20	614960
2024-10-08	33.70	33.78	31.30	31.46	930449
2024-10-09	31.25	32.06	31.12	31.54	665885
2024-10-10	31.05	31.68	30.75	31.19	706312
2024-10-11	31.05	32.06	31.00	31.61	799602
2024-10-14	31.64	33.28	31.17	33.00	830738
2024-10-15	32.54	32.76	31.76	32.12	601204
2024-10-16	32.46	33.13	31.92	32.06	469536
2024-10-17	31.85	31.85	30.44	30.94	479231
2024-10-18	31.23	31.40	30.60	31.06	1034403
2024-10-21	30.92	30.98	29.81	30.69	882543
2024-10-22	30.61	30.72	29.81	30.42	439999
2024-10-23	30.36	30.86	30.03	30.19	386775
2024-10-24	30.43	31.15	30.01	30.32	627392
2024-10-25	30.47	30.81	30.06	30.39	310493
2024-10-28	31.12	31.41	30.52	30.69	555655
2024-10-29	30.33	30.87	29.91	30.29	386156
2024-10-30	30.05	30.80	29.45	29.49	807773
2024-10-31	31.32	31.35	27.72	28.99	1126641
2024-11-01	28.75	30.20	28.36	28.56	633016
2024-11-04	28.05	29.71	28.00	29.14	636048
2024-11-05	28.99	30.06	28.54	30.02	502213
2024-11-06	31.18	31.85	29.47	30.86	784095
2024-11-07	30.93	32.00	30.91	31.46	795163
2024-11-08	31.27	31.36	29.56	29.59	1012662
2024-11-11	29.93	30.88	29.69	30.42	693478
2024-11-12	30.13	30.20	28.88	29.02	534140
2024-11-13	29.30	29.39	28.42	28.44	442527
2024-11-14	28.50	28.70	27.27	27.30	580585
2024-11-15	27.57	27.69	26.62	26.66	495977
2024-11-18	26.61	27.04	26.06	26.38	697421
2024-11-19	26.10	26.66	26.02	26.14	1049870
2024-11-20	26.01	26.87	25.88	26.32	498946
2024-11-21	26.34	27.00	25.93	26.63	507107
2024-11-22	26.59	27.14	26.41	26.68	527871
2024-11-25	27.11	28.58	26.95	28.55	729023
2024-11-26	28.40	28.65	27.43	28.06	465073
2024-11-27	28.48	29.18	28.15	28.18	422802
2024-11-29	28.22	29.12	28.20	29.10	270007
2024-12-02	28.26	28.83	27.51	27.72	673559
2024-12-03	27.64	27.64	25.82	26.49	701429
2024-12-04	26.45	26.81	25.77	25.95	450140
2024-12-05	25.84	26.14	25.15	25.24	473220
2024-12-06	25.31	25.99	25.04	25.31	478763
2024-12-09	25.87	27.76	25.68	26.28	709785
2024-12-10	26.22	27.59	25.68	26.44	529676
2024-12-11	26.50	27.20	25.20	25.25	571505
2024-12-12	25.70	25.79	25.07	25.39	732660
2024-12-13	25.09	25.39	24.21	24.86	564792
2024-12-16	24.52	25.04	23.72	23.93	641546
2024-12-17	24.13	25.66	24.09	25.44	832971
2024-12-18	25.54	25.77	23.90	24.26	563051
2024-12-19	25.11	25.22	23.93	24.98	746739
2024-12-20	24.77	25.94	24.43	24.82	1232054
2024-12-23	24.78	24.82	23.91	24.17	640480
2024-12-24	24.25	25.04	23.98	24.97	210119
2024-12-26	24.54	24.76	24.22	24.60	296529
2024-12-27	24.41	24.67	23.99	24.21	353936
2024-12-30	24.02	24.24	23.55	24.08	416586
2024-12-31	24.20	24.41	23.89	24.29	499389
2025-01-02	24.36	25.40	24.06	24.10	468075
2025-01-03	24.18	24.86	23.70	24.54	564018
2025-01-06	24.67	25.36	22.40	23.33	1095867
2025-01-07	23.30	24.51	23.03	23.88	802282
2025-01-08	23.50	23.82	22.42	23.12	1038785
2025-01-10	22.67	23.17	22.20	23.00	737058
2025-01-13	22.70	22.70	21.64	22.48	890812
2025-01-14	22.66	22.66	21.13	21.65	651957
2025-01-15	22.23	22.78	21.67	21.71	547142
2025-01-16	21.76	22.00	21.25	21.86	536633
2025-01-17	22.49	22.62	22.14	22.29	490913
2025-01-21	22.58	23.58	22.56	23.01	651906
2025-01-22	22.74	23.94	22.49	23.08	585845
2025-01-23	22.79	24.02	22.65	23.95	414763
2025-01-24	23.93	25.16	23.82	24.45	1286820
2025-01-27	24.63	25.37	24.24	24.59	980921
2025-01-28	24.50	25.38	24.50	24.99	843275
2025-01-29	24.97	25.25	24.15	24.19	427581
2025-01-30	24.16	24.46	23.65	23.97	519609
2025-01-31	23.56	24.50	23.56	24.19	565422
2025-02-03	23.72	23.94	23.21	23.38	388022
2025-02-04	23.40	23.71	23.11	23.22	353473
2025-02-05	23.28	23.70	23.21	23.63	338173
2025-02-06	23.79	23.79	22.63	22.83	388087
2025-02-07	22.85	23.63	21.68	21.95	561493
2025-02-10	22.34	22.75	22.14	22.61	585407
2025-02-11	22.40	22.61	21.83	21.88	764652
2025-02-12	14.50	16.63	13.50	16.48	8289226
2025-02-13	16.32	16.67	15.55	15.96	2444804
2025-02-14	16.24	16.45	15.22	15.35	1376666
2025-02-18	15.66	17.22	15.20	16.63	2346419
2025-02-19	16.23	18.38	16.23	17.77	1550268
2025-02-20	17.71	18.11	16.78	16.85	1548709
2025-02-21	17.14	17.49	16.75	16.87	1208890

Explore More About STAA

Coins representing dividend payouts and trends

STAA Dividend History

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

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

STAA Stock Split History

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

Graph showing historical stock prices and market trends

STAA Historical Prices

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

Web Analytics