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

STGW Historical Prices

Summary

Key Stock Metrics

4.03

(June 3, 2025)

52-Week Low

8.18

(December 2, 2024)

52-Week High

33.62

(November 27, 2013)

All-Time High

5.23

(September 12, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1995-04-17	2.06	2.06	2.00	2.00	61096
1995-04-18	2.00	2.00	2.00	2.00	100996
1995-04-19	2.00	2.06	2.00	2.00	6496
1995-04-20	2.00	2.00	2.00	2.00	55996
1995-04-21	2.00	2.00	2.00	2.00	1000
1995-04-24	2.00	2.00	2.00	2.00	58000
1995-04-25	2.00	2.00	2.00	2.00	4096
1995-04-26	1.94	1.94	1.94	1.94	121996
1995-04-27	1.94	1.94	1.88	1.88	73500
1995-04-28	1.75	1.75	1.75	1.75	70000
1995-05-01	1.75	1.81	1.63	1.81	52000
1995-05-02	1.75	1.81	1.75	1.81	5500
1995-05-05	1.88	1.88	1.88	1.88	1000
1995-05-09	1.94	1.94	1.94	1.94	4000
1995-05-10	1.88	1.94	1.88	1.94	15400
1995-05-11	2.00	2.00	2.00	2.00	10000
1995-05-15	2.13	2.13	2.06	2.06	15000
1995-05-16	1.94	2.13	1.94	2.13	12496
1995-05-18	2.13	2.13	2.13	2.13	496
1995-05-19	2.13	2.13	2.13	2.13	15000
1995-05-24	2.06	2.06	2.06	2.06	1000
1995-05-25	2.06	2.06	2.06	2.06	2100
1995-06-01	2.00	2.00	2.00	2.00	3000
1995-06-02	2.06	2.06	2.06	2.06	4996
1995-06-05	2.06	2.06	2.06	2.06	496
1995-06-06	2.06	2.06	2.06	2.06	4000
1995-06-07	2.06	2.06	2.06	2.06	55096
1995-06-08	2.06	2.06	2.00	2.06	12000
1995-06-09	1.94	1.94	1.94	1.94	15000
1995-06-12	2.06	2.06	2.06	2.06	1996
1995-06-23	2.00	2.00	2.00	2.00	1996
1995-06-26	2.00	2.00	2.00	2.00	4996
1995-06-27	2.06	2.06	2.06	2.06	1200
1995-06-28	2.00	2.00	2.00	2.00	7000
1995-06-29	2.00	2.00	2.00	2.00	4996
1995-06-30	2.00	2.00	2.00	2.00	164500
1995-07-03	2.06	2.06	2.06	2.06	300
1995-07-05	2.00	2.00	1.88	1.88	4000
1995-07-06	1.88	1.88	1.88	1.88	20500
1995-07-07	1.88	1.88	1.88	1.88	1300
1995-07-11	1.88	1.88	1.88	1.88	1500
1995-07-12	1.88	1.88	1.88	1.88	1996
1995-07-13	1.88	1.88	1.88	1.88	300
1995-07-14	1.88	1.88	1.88	1.88	496
1995-07-20	1.81	1.81	1.81	1.81	300
1995-07-21	1.88	1.88	1.88	1.88	3000
1995-07-24	1.88	1.88	1.88	1.88	1600
1995-07-25	1.88	1.88	1.75	1.75	5100
1995-07-26	1.69	1.69	1.69	1.69	6000
1995-07-27	1.81	1.81	1.81	1.81	2596
1995-07-28	1.69	1.69	1.69	1.69	496
1995-07-31	1.63	1.63	1.63	1.63	2500
1995-08-01	1.63	1.63	1.63	1.63	1996
1995-08-02	1.63	1.63	1.63	1.63	9000
1995-08-03	1.63	1.63	1.63	1.63	6496
1995-08-08	1.63	1.63	1.56	1.56	1300
1995-08-09	1.63	1.63	1.63	1.63	4996
1995-08-10	1.63	1.63	1.63	1.63	4696
1995-08-18	1.69	1.69	1.69	1.69	496
1995-08-21	1.69	1.75	1.69	1.75	3000
1995-08-24	1.63	1.63	1.63	1.63	900
1995-08-28	1.56	1.69	1.56	1.69	12000
1995-09-06	1.56	1.56	1.56	1.56	1996
1995-09-13	1.50	1.50	1.50	1.50	4000
1995-09-14	1.50	1.50	1.38	1.38	700
1995-09-15	1.38	1.38	1.25	1.25	14500
1995-09-19	1.19	1.19	1.19	1.19	1996
1995-09-20	1.31	1.31	1.31	1.31	4000
1995-09-21	1.19	1.19	1.19	1.19	1000
1995-09-22	1.13	1.13	1.06	1.13	22096
1995-09-25	1.25	1.25	1.25	1.25	7000
1995-09-28	1.38	1.38	1.38	1.38	85500
1995-10-05	1.19	1.19	1.19	1.19	1000
1995-10-09	1.25	1.25	1.13	1.13	3796
1995-10-13	1.25	1.25	1.25	1.25	496
1995-10-16	1.25	1.25	1.25	1.25	1996
1995-10-19	1.19	1.19	1.19	1.19	100
1995-10-20	1.06	1.06	1.06	1.06	2500
1995-10-25	1.19	1.19	1.19	1.19	496
1995-10-26	1.13	1.13	1.13	1.13	900
1995-10-30	1.06	1.06	1.06	1.06	4000
1995-10-31	1.13	1.13	1.13	1.13	4996
1995-11-01	1.13	1.13	1.06	1.06	13000
1995-11-03	1.13	1.13	1.06	1.06	22996
1995-11-09	1.06	1.06	1.06	1.06	496
1995-11-10	1.13	1.13	1.13	1.13	1000
1995-11-13	1.00	1.00	1.00	1.00	4996
1995-11-14	1.00	1.00	0.88	0.88	31000
1995-11-15	0.94	0.94	0.94	0.94	9496
1995-11-17	1.00	1.13	1.00	1.00	100800
1995-11-21	0.94	1.00	0.94	0.94	41800
1995-11-22	1.00	1.00	1.00	1.00	30100
1995-11-27	0.88	0.88	0.88	0.88	19996
1995-11-30	0.94	0.94	0.94	0.94	1000
1995-12-01	1.00	1.00	0.94	0.94	700
1995-12-06	0.88	0.88	0.88	0.88	424996
1995-12-07	0.88	0.88	0.88	0.88	120000
1995-12-11	0.81	0.81	0.81	0.81	1000
1995-12-12	0.88	0.88	0.88	0.88	1996
1995-12-14	0.88	0.88	0.88	0.88	7000
1995-12-15	0.94	0.94	0.94	0.94	1000
1995-12-19	0.94	0.94	0.94	0.94	496
1995-12-21	0.94	0.94	0.94	0.94	14200
1995-12-26	0.88	0.88	0.88	0.88	1996
1995-12-28	0.94	1.00	0.94	1.00	36196
1995-12-29	1.06	1.06	1.06	1.06	496
1996-01-02	1.06	1.13	1.06	1.13	130500
1996-01-03	1.19	1.25	1.19	1.25	148500
1996-01-04	1.31	1.50	1.31	1.50	212800
1996-01-05	1.44	1.44	1.38	1.38	38896
1996-01-08	1.38	1.38	1.38	1.38	7500
1996-01-09	1.31	1.31	1.25	1.25	610996
1996-01-10	1.31	1.31	1.31	1.31	50296
1996-01-12	1.31	1.31	1.19	1.25	3796
1996-01-15	1.31	1.31	1.31	1.31	1000
1996-01-17	1.25	1.25	1.25	1.25	1000
1996-01-18	1.25	1.25	1.25	1.25	124996
1996-01-22	1.25	1.25	1.25	1.25	1996
1996-01-24	1.25	1.25	1.25	1.25	2100
1996-01-25	1.25	1.25	1.25	1.25	196
1996-01-29	1.25	1.25	1.19	1.19	2200
1996-01-30	1.25	1.31	1.25	1.25	52000
1996-01-31	1.25	1.25	1.25	1.25	54600
1996-02-05	1.38	1.38	1.38	1.38	3000
1996-02-06	1.44	1.44	1.38	1.44	24000
1996-02-07	1.50	1.50	1.44	1.44	61500
1996-02-09	1.31	1.31	1.31	1.31	3000
1996-02-12	1.38	1.44	1.38	1.44	1996
1996-02-13	1.38	1.38	1.25	1.31	38500
1996-02-16	1.19	1.25	1.19	1.25	259996
1996-02-22	1.13	1.13	1.13	1.13	3000
1996-02-23	1.25	1.25	1.25	1.25	4996
1996-02-28	1.25	1.25	1.25	1.25	4996
1996-02-29	1.25	1.25	1.19	1.25	217200
1996-03-01	1.25	1.25	1.25	1.25	12196
1996-03-04	1.25	1.31	1.19	1.31	340000
1996-03-05	1.31	1.38	1.31	1.38	76096
1996-03-06	1.38	1.44	1.38	1.44	115500
1996-03-07	1.44	1.44	1.44	1.44	1000
1996-03-08	1.38	1.38	1.38	1.38	1500
1996-03-11	1.25	1.38	1.25	1.38	19000
1996-03-12	1.38	1.38	1.38	1.38	34996
1996-03-13	1.25	1.38	1.25	1.38	16996
1996-03-14	1.38	1.38	1.25	1.25	58600
1996-03-15	1.31	1.38	1.31	1.31	90600
1996-03-18	1.38	1.38	1.38	1.38	30700
1996-03-19	1.38	1.38	1.31	1.31	57100
1996-03-20	1.38	1.38	1.31	1.31	349996
1996-03-21	1.38	1.38	1.31	1.31	3196
1996-03-22	1.38	1.38	1.38	1.38	1500
1996-03-25	1.25	1.38	1.25	1.38	800500
1996-03-26	1.38	1.38	1.31	1.38	11500
1996-03-27	1.38	1.38	1.38	1.38	37996
1996-03-28	1.38	1.50	1.38	1.50	5500
1996-03-29	1.63	1.63	1.50	1.50	20500
1996-04-01	1.50	1.50	1.50	1.50	400
1996-04-02	1.50	1.63	1.50	1.63	40696
1996-04-03	1.63	1.69	1.50	1.50	145500
1996-04-04	1.50	1.50	1.50	1.50	196
1996-04-08	1.50	1.50	1.50	1.50	25000
1996-04-09	1.50	1.56	1.50	1.50	27000
1996-04-11	1.44	1.44	1.44	1.44	10000
1996-04-12	1.50	1.50	1.50	1.50	496
1996-04-16	1.56	1.56	1.50	1.50	19996
1996-04-17	1.56	1.56	1.56	1.56	10000
1996-04-18	1.56	1.56	1.50	1.50	201000
1996-04-19	1.50	1.56	1.44	1.50	397000
1996-04-22	1.56	1.56	1.56	1.56	55996
1996-04-23	1.56	1.63	1.56	1.56	136900
1996-04-24	1.69	1.69	1.69	1.69	15100
1996-04-26	1.56	1.56	1.56	1.56	1996
1996-04-30	1.50	1.50	1.50	1.50	4996
1996-05-01	1.50	1.50	1.50	1.50	9196
1996-05-02	1.56	1.56	1.56	1.56	9000
1996-05-06	1.50	1.56	1.50	1.56	5596
1996-05-07	1.56	1.56	1.56	1.56	1000
1996-05-08	1.56	1.56	1.56	1.56	100
1996-05-09	1.63	1.69	1.63	1.63	27600
1996-05-10	1.63	1.63	1.56	1.56	15196
1996-05-13	1.63	1.69	1.63	1.69	20596
1996-05-14	1.69	1.69	1.69	1.69	4000
1996-05-15	1.69	1.69	1.69	1.69	16396
1996-05-16	1.69	1.69	1.56	1.56	11400
1996-05-17	1.56	1.56	1.56	1.56	54000
1996-05-21	1.44	1.44	1.44	1.44	1996
1996-05-22	1.50	1.50	1.50	1.50	4000
1996-05-23	1.44	1.44	1.44	1.44	4800
1996-05-24	1.50	1.50	1.50	1.50	5500
1996-05-28	1.50	1.50	1.44	1.44	34996
1996-05-29	1.56	1.63	1.44	1.44	241500
1996-05-30	1.50	1.50	1.38	1.38	17500
1996-05-31	8.25	8.25	8.25	8.25	400
1996-06-03	8.13	8.13	7.81	7.81	18700
1996-06-04	7.81	8.00	7.81	7.88	4800
1996-06-05	7.88	7.88	7.62	7.62	6000
1996-06-06	7.50	7.62	7.50	7.62	3900
1996-06-10	7.62	7.62	7.38	7.38	11500
1996-06-11	7.38	7.38	7.19	7.19	7000
1996-06-12	7.19	7.19	7.19	7.19	500
1996-06-13	7.31	7.38	7.19	7.31	6300
1996-06-14	7.38	7.50	7.38	7.50	5300
1996-06-17	7.56	7.56	7.31	7.31	31900
1996-06-18	7.44	7.44	7.38	7.44	12000
1996-06-19	7.44	7.62	7.44	7.62	8500
1996-06-20	7.62	7.62	7.62	7.62	15200
1996-06-21	7.50	7.56	7.50	7.56	3000
1996-06-24	7.62	7.62	7.62	7.62	800
1996-06-25	7.62	7.62	7.50	7.50	7900
1996-06-26	7.62	7.62	7.56	7.56	1400
1996-06-27	7.62	7.62	7.50	7.50	2800
1996-06-28	7.50	7.62	7.50	7.62	5500
1996-07-01	7.75	7.88	7.75	7.88	4300
1996-07-02	7.62	7.62	7.62	7.62	1600
1996-07-03	7.50	7.50	7.50	7.50	300
1996-07-08	7.62	7.62	7.50	7.62	5900
1996-07-09	7.62	7.62	7.62	7.62	1000
1996-07-10	7.50	7.50	7.50	7.50	2600
1996-07-11	7.44	7.44	7.38	7.38	4700
1996-07-12	7.38	7.38	7.38	7.38	11600
1996-07-15	7.38	7.38	7.25	7.25	3200
1996-07-16	7.25	7.25	7.13	7.13	1100
1996-07-17	7.25	7.25	7.25	7.25	1000
1996-07-18	7.13	7.13	7.00	7.00	3500
1996-07-19	7.00	7.25	7.00	7.25	5300
1996-07-22	7.38	7.38	7.38	7.38	400
1996-07-24	7.25	7.62	7.00	7.38	23900
1996-07-25	7.25	8.00	7.25	7.62	15500
1996-07-26	7.75	7.75	7.62	7.62	5300
1996-07-29	7.62	7.62	7.62	7.62	2000
1996-07-30	7.38	7.38	7.38	7.38	1000
1996-08-02	7.25	7.25	7.25	7.25	1600
1996-08-05	7.13	7.13	7.13	7.13	300
1996-08-06	7.13	7.25	7.13	7.13	24400
1996-08-07	7.13	7.13	7.13	7.13	1000
1996-08-08	7.13	7.13	7.13	7.13	800
1996-08-09	7.38	7.38	7.38	7.38	10000
1996-08-12	7.38	7.38	7.38	7.38	24500
1996-08-13	7.62	7.75	7.62	7.75	2900
1996-08-15	7.88	7.88	7.75	7.75	4900
1996-08-16	8.00	8.00	8.00	8.00	1000
1996-08-19	8.25	8.25	8.25	8.25	300
1996-08-20	8.50	8.88	8.50	8.88	32700
1996-08-21	9.00	9.38	9.00	9.38	5400
1996-08-22	9.50	9.50	9.06	9.25	17000
1996-08-23	9.00	9.25	9.00	9.13	54900
1996-08-26	9.25	9.25	9.25	9.25	5200
1996-08-27	9.50	9.50	9.50	9.50	3000
1996-08-28	9.38	9.63	9.38	9.50	22700
1996-08-29	9.50	9.50	9.38	9.50	6400
1996-08-30	9.38	9.50	9.38	9.50	3500
1996-09-03	9.38	9.63	9.38	9.63	7800
1996-09-06	9.50	10.00	9.50	9.88	25100
1996-09-09	9.69	9.94	9.69	9.94	6500
1996-09-10	9.81	9.81	9.81	9.81	5300
1996-09-11	9.94	9.94	9.94	9.94	1000
1996-09-12	10.00	10.00	9.75	9.88	3200
1996-09-13	10.00	10.13	10.00	10.13	5000
1996-09-16	10.00	10.25	10.00	10.25	4400
1996-09-17	10.13	10.38	10.13	10.38	1400
1996-09-18	10.50	10.75	10.38	10.38	96900
1996-09-19	10.38	10.38	10.25	10.25	56600
1996-09-23	10.25	10.25	10.13	10.13	1200
1996-09-24	10.13	10.13	10.13	10.13	1000
1996-09-25	10.13	10.25	10.13	10.13	8400
1996-09-26	10.13	10.13	10.00	10.13	5000
1996-09-30	10.13	10.13	10.13	10.13	1100
1996-10-02	10.00	10.00	10.00	10.00	200
1996-10-03	10.00	10.00	10.00	10.00	1500
1996-10-08	10.13	10.13	9.63	9.63	6400
1996-10-09	9.75	9.75	9.63	9.63	8000
1996-10-10	9.50	9.50	9.38	9.44	8800
1996-10-11	9.56	9.56	9.56	9.56	1000
1996-10-15	9.63	9.63	9.63	9.63	4900
1996-10-16	10.00	10.00	9.75	9.75	7000
1996-10-17	9.75	10.00	9.75	10.00	9000
1996-10-21	10.00	10.00	9.88	10.00	5500
1996-10-22	9.88	9.88	9.88	9.88	1000
1996-10-23	9.88	9.88	9.75	9.88	2500
1996-10-24	9.88	9.88	9.88	9.88	100
1996-10-25	10.00	10.00	10.00	10.00	500
1996-10-29	9.88	9.88	9.75	9.75	2100
1996-10-31	9.63	9.88	9.50	9.88	12000
1996-11-04	9.75	9.75	9.50	9.75	5500
1996-11-05	9.63	9.63	9.63	9.63	900
1996-11-06	9.63	9.63	9.63	9.63	800
1996-11-07	9.50	9.63	9.50	9.50	25600
1996-11-08	9.50	9.50	9.50	9.50	300
1996-11-11	9.50	9.50	9.50	9.50	100
1996-11-12	9.50	9.50	9.50	9.50	300
1996-11-14	9.63	9.75	9.63	9.63	4600
1996-11-15	9.50	9.50	9.50	9.50	2000
1996-11-18	9.63	9.63	9.50	9.63	4500
1996-11-19	9.75	9.88	9.75	9.88	6000
1996-11-20	10.00	10.00	9.63	9.75	14100
1996-11-21	9.88	9.88	9.75	9.88	5600
1996-11-22	10.00	10.00	10.00	10.00	8500
1996-11-25	10.13	10.50	10.13	10.25	9900
1996-11-26	10.50	10.75	10.50	10.75	14800
1996-11-27	10.88	11.50	10.50	11.38	17100
1996-11-29	11.50	11.50	11.25	11.25	2500
1996-12-02	11.25	11.50	11.25	11.38	14500
1996-12-03	11.38	12.00	11.25	11.88	15300
1996-12-04	11.88	12.13	11.88	12.13	124500
1996-12-05	12.13	12.13	11.88	12.00	9600
1996-12-06	11.75	11.75	11.50	11.63	2300
1996-12-09	11.88	12.00	11.88	12.00	75500
1996-12-10	11.75	11.75	10.75	10.75	9300
1996-12-11	10.50	10.63	10.25	10.25	4400
1996-12-12	10.13	10.13	9.94	10.00	12400
1996-12-13	10.00	10.00	9.88	9.88	1900
1996-12-16	10.00	10.00	9.63	9.63	1600
1996-12-18	9.88	9.88	9.50	9.50	3000
1996-12-19	9.38	9.38	9.13	9.25	1900
1996-12-23	9.50	9.75	9.50	9.75	4000
1996-12-24	9.75	9.75	9.75	9.75	600
1996-12-27	9.63	9.63	9.50	9.56	6100
1996-12-30	9.75	10.13	9.75	9.88	12500
1996-12-31	9.88	9.88	9.75	9.75	900
1997-01-02	10.00	10.00	9.75	9.75	5300
1997-01-07	9.63	9.94	9.63	9.94	1200
1997-01-08	9.69	9.69	9.69	9.69	1000
1997-01-09	9.88	9.94	9.69	9.81	2000
1997-01-10	9.75	9.75	9.75	9.75	1000
1997-01-13	9.88	10.00	9.88	10.00	5200
1997-01-14	9.75	9.75	9.75	9.75	1000
1997-01-15	9.63	9.63	9.63	9.63	1600
1997-01-16	9.75	9.75	9.75	9.75	500
1997-01-21	9.50	9.50	9.50	9.50	300
1997-01-22	9.38	9.38	9.13	9.13	11300
1997-01-23	9.25	9.25	9.13	9.13	1300
1997-01-24	9.25	9.25	9.25	9.25	200
1997-01-27	9.00	9.25	9.00	9.25	3200
1997-01-28	9.25	9.25	9.25	9.25	3000
1997-01-29	9.13	9.25	9.13	9.25	2200
1997-01-30	9.25	9.25	9.25	9.25	100
1997-01-31	9.13	9.25	9.13	9.13	4900
1997-02-03	9.38	9.50	9.13	9.25	16600
1997-02-04	9.50	9.88	9.38	9.38	32300
1997-02-05	9.50	9.50	9.50	9.50	1300
1997-02-06	9.25	9.25	9.25	9.25	4300
1997-02-07	9.19	9.25	9.19	9.19	500
1997-02-10	9.19	9.19	9.13	9.13	600
1997-02-11	9.13	9.13	9.13	9.13	1300
1997-02-12	8.88	9.13	8.81	8.88	29500
1997-02-13	8.75	8.75	8.75	8.75	3800
1997-02-14	9.00	9.00	9.00	9.00	500
1997-02-18	8.88	9.00	8.88	9.00	700
1997-02-19	9.00	9.13	8.88	9.13	1000
1997-02-20	8.88	9.00	8.63	9.00	4100
1997-02-21	9.00	9.00	8.75	8.75	2100
1997-02-24	9.00	9.00	9.00	9.00	1200
1997-02-26	9.25	9.25	9.13	9.13	9600
1997-02-27	9.25	9.63	9.13	9.63	13300
1997-02-28	9.63	9.63	9.63	9.63	700
1997-03-03	9.50	9.63	9.50	9.63	1500
1997-03-04	9.75	9.75	9.75	9.75	1500
1997-03-05	10.00	10.00	10.00	10.00	2600
1997-03-06	9.75	9.75	9.75	9.75	300
1997-03-07	10.00	10.00	9.88	10.00	4100
1997-03-10	10.13	10.13	10.13	10.13	1600
1997-03-11	10.25	10.25	10.25	10.25	400
1997-03-12	10.00	10.00	10.00	10.00	300
1997-03-13	10.13	10.13	10.13	10.13	1200
1997-03-14	10.00	10.00	10.00	10.00	900
1997-03-17	9.75	9.75	9.75	9.75	1000
1997-03-18	9.75	9.75	9.75	9.75	100
1997-03-19	9.50	9.50	9.50	9.50	400
1997-03-24	9.25	9.25	9.25	9.25	1000
1997-03-25	9.00	9.00	9.00	9.00	100
1997-03-26	8.88	9.00	8.88	9.00	1100
1997-03-31	8.75	8.75	8.75	8.75	500
1997-04-02	8.63	8.63	8.63	8.63	1100
1997-04-09	8.50	8.50	8.50	8.50	1000
1997-04-11	8.25	8.25	8.25	8.25	200
1997-04-14	8.00	8.00	8.00	8.00	1200
1997-04-17	8.00	8.00	8.00	8.00	600
1997-04-24	7.88	7.88	7.88	7.88	1500
1997-04-25	8.13	8.13	7.88	8.13	4500
1997-04-29	8.00	8.00	7.88	7.88	2400
1997-04-30	7.88	8.13	7.81	8.13	7200
1997-05-01	8.00	8.37	8.00	8.37	1300
1997-05-02	8.13	8.13	8.13	8.13	600
1997-05-05	8.00	8.00	8.00	8.00	500
1997-05-06	8.00	8.00	8.00	8.00	500
1997-05-07	8.00	8.00	8.00	8.00	4500
1997-05-08	8.25	8.25	8.25	8.25	100
1997-05-09	8.50	8.50	8.50	8.50	900
1997-05-12	8.50	8.50	8.50	8.50	500
1997-05-13	8.50	8.50	8.00	8.00	3200
1997-05-14	8.00	8.00	7.75	7.88	12600
1997-05-15	7.88	7.88	7.88	7.88	500
1997-05-16	8.00	8.00	8.00	8.00	1000
1997-05-19	7.75	8.00	7.75	8.00	2400
1997-05-21	8.13	8.13	8.00	8.00	2300
1997-05-22	8.00	8.00	8.00	8.00	200
1997-05-23	7.88	7.88	7.88	7.88	2000
1997-05-27	7.88	8.06	7.88	7.94	500
1997-05-28	8.00	8.00	8.00	8.00	5500
1997-05-29	8.06	8.06	8.06	8.06	200
1997-06-04	8.13	8.13	7.94	8.00	3300
1997-06-06	7.88	7.94	7.75	7.94	1900
1997-06-09	7.75	7.75	7.50	7.50	7300
1997-06-10	7.25	7.38	7.13	7.38	10000
1997-06-11	7.25	7.50	7.25	7.50	600
1997-06-12	7.75	7.75	7.75	7.75	300
1997-06-17	7.50	7.50	7.50	7.50	100
1997-06-19	7.81	7.81	7.75	7.75	2000
1997-06-20	7.50	7.56	7.38	7.56	2600
1997-06-23	7.44	7.44	7.31	7.31	3000
1997-06-26	7.50	7.50	7.50	7.50	100
1997-07-01	7.38	7.38	7.38	7.38	200
1997-07-02	7.31	7.31	7.31	7.31	2000
1997-07-03	7.31	7.31	7.31	7.31	100
1997-07-07	7.38	7.62	7.38	7.62	4400
1997-07-08	7.38	7.38	7.38	7.38	500
1997-07-11	7.38	7.38	7.38	7.38	100
1997-07-14	7.25	7.25	7.25	7.25	4000
1997-07-16	7.19	7.19	7.19	7.19	1000
1997-07-17	7.31	7.31	7.06	7.06	800
1997-07-18	6.94	6.94	6.38	6.75	12200
1997-07-21	6.63	6.81	6.38	6.63	11900
1997-07-22	6.56	6.56	6.50	6.50	200
1997-07-23	6.50	7.00	6.50	7.00	9000
1997-07-25	7.25	7.25	6.87	7.00	3700
1997-07-30	7.00	7.00	7.00	7.00	1000
1997-08-01	6.75	6.75	6.75	6.75	500
1997-08-07	6.63	6.63	6.63	6.63	1000
1997-08-13	6.75	6.75	6.75	6.75	200
1997-08-14	6.75	6.87	6.75	6.87	11000
1997-08-15	6.87	6.87	6.63	6.63	2400
1997-08-19	6.50	6.50	6.50	6.50	500
1997-08-22	6.63	6.63	6.63	6.63	100
1997-08-26	6.50	6.50	6.38	6.50	1500
1997-08-27	6.63	6.63	6.63	6.63	500
1997-09-03	6.87	6.87	6.75	6.75	1200
1997-09-04	6.50	6.50	6.50	6.50	500
1997-09-10	6.50	6.50	6.50	6.50	200
1997-09-15	6.50	6.50	6.50	6.50	500
1997-09-16	6.75	6.75	6.75	6.75	52000
1997-09-17	6.75	6.75	6.75	6.75	100
1997-09-19	6.50	6.63	6.38	6.38	5500
1997-09-24	6.56	6.56	6.44	6.44	7000
1997-09-25	6.50	6.50	6.50	6.50	3200
1997-09-29	6.50	6.50	6.50	6.50	5000
1997-09-30	6.63	6.63	6.63	6.63	300
1997-10-01	6.38	6.38	6.00	6.00	113000
1997-10-02	6.06	6.25	6.06	6.25	1900
1997-10-03	6.38	6.38	6.38	6.38	2500
1997-10-06	6.63	6.75	6.63	6.75	1800
1997-10-14	6.75	6.75	6.63	6.63	7000
1997-10-15	6.75	6.75	6.75	6.75	200
1997-10-16	6.50	6.50	6.50	6.50	3500
1997-10-17	6.50	6.63	6.50	6.63	11300
1997-10-21	6.50	6.50	6.50	6.50	100
1997-10-23	6.38	6.38	6.38	6.38	2000
1997-10-24	6.38	6.38	6.38	6.38	500
1997-10-27	6.50	6.50	6.50	6.50	300
1997-10-29	6.50	6.50	6.50	6.50	100
1997-10-30	6.25	6.25	6.25	6.25	500
1997-11-03	6.25	6.38	6.25	6.38	2500
1997-11-05	6.25	6.25	6.25	6.25	1000
1997-11-07	6.00	6.00	6.00	6.00	6800
1997-11-13	6.00	6.00	6.00	6.00	1500
1997-11-17	5.88	5.88	5.88	5.88	600
1997-11-19	5.75	5.75	5.75	5.75	200
1997-11-21	5.63	5.63	5.63	5.63	200
1997-11-24	5.63	5.63	5.63	5.63	2000
1997-12-02	5.50	5.50	5.50	5.50	400
1997-12-03	5.63	5.88	5.63	5.75	3000
1997-12-04	5.88	5.88	5.50	5.50	3500
1997-12-05	5.50	5.50	5.38	5.38	1900
1997-12-08	5.25	5.50	5.25	5.25	4600
1997-12-09	5.50	5.75	5.50	5.75	2600
1997-12-10	5.75	5.75	5.63	5.63	4000
1997-12-12	5.75	5.75	5.75	5.75	500
1997-12-15	5.50	5.50	5.50	5.50	500
1997-12-16	5.38	5.38	5.38	5.38	100
1997-12-18	5.50	5.50	5.50	5.50	400
1997-12-19	5.50	5.50	5.31	5.31	1800
1997-12-22	5.56	6.12	5.56	5.88	11700
1997-12-23	5.94	6.06	5.88	6.06	3100
1997-12-24	6.19	6.31	6.19	6.31	1000
1997-12-26	6.44	6.44	6.44	6.44	600
1997-12-29	6.38	6.50	6.25	6.25	3600
1997-12-30	6.50	6.50	6.50	6.50	500
1997-12-31	6.31	6.50	6.31	6.50	4100
1998-01-05	6.38	6.56	6.38	6.56	2100
1998-01-06	6.63	6.75	6.63	6.75	19100
1998-01-07	6.81	6.81	6.75	6.81	9300
1998-01-08	6.87	6.94	6.87	6.94	11400
1998-01-09	6.87	6.87	6.75	6.75	1400
1998-01-12	6.50	6.69	6.50	6.63	3100
1998-01-13	6.69	6.69	6.69	6.69	1500
1998-01-14	6.81	6.81	6.63	6.69	1600
1998-01-20	6.50	6.50	6.38	6.38	1900
1998-01-21	6.25	6.38	6.25	6.38	800
1998-01-22	6.50	6.50	6.50	6.50	500
1998-01-23	6.63	6.63	6.63	6.63	700
1998-01-26	6.75	6.75	6.63	6.69	1400
1998-01-27	6.56	6.56	6.56	6.56	100
1998-01-29	6.69	6.69	6.69	6.69	1600
1998-01-30	6.87	6.87	6.87	6.87	101000
1998-02-02	7.50	7.88	7.25	7.56	646700
1998-02-03	7.75	7.75	7.59	7.75	364800
1998-02-04	7.88	7.88	7.88	7.88	1800
1998-02-05	7.88	7.88	7.62	7.75	11700
1998-02-09	7.62	7.75	7.62	7.75	2000
1998-02-10	7.75	7.75	7.75	7.75	500
1998-02-11	7.56	7.56	7.56	7.56	5700
1998-02-13	7.64	7.64	7.64	7.64	50000
1998-02-17	7.62	7.62	7.62	7.62	300
1998-02-18	7.69	7.69	7.69	7.69	100000
1998-02-24	7.62	7.69	7.62	7.69	5700
1998-02-25	7.56	7.56	7.56	7.56	300
1998-02-26	7.75	8.37	7.75	8.00	16100
1998-02-27	8.00	8.00	7.88	7.88	1000
1998-03-02	7.62	7.62	7.62	7.62	4000
1998-03-03	7.75	7.94	7.75	7.94	2300
1998-03-04	7.81	7.88	7.75	7.88	23800
1998-03-06	7.75	8.25	7.75	8.25	19200
1998-03-09	8.50	8.81	8.50	8.81	12300
1998-03-10	8.94	8.94	8.88	8.88	9900
1998-03-11	8.88	8.88	8.81	8.81	3600
1998-03-12	8.94	8.94	8.81	8.81	300
1998-03-16	8.94	9.13	8.94	9.13	2000
1998-03-17	9.13	9.13	9.06	9.06	4400
1998-03-18	9.25	9.38	9.25	9.38	6800
1998-03-19	9.38	9.75	9.38	9.69	11500
1998-03-20	9.50	9.50	9.38	9.38	1800
1998-03-23	9.38	9.38	9.38	9.38	3200
1998-03-24	9.56	9.69	9.50	9.50	3100
1998-03-25	9.50	9.50	9.50	9.50	100
1998-03-26	9.50	9.50	9.38	9.38	15000
1998-03-27	9.13	9.25	9.00	9.25	324900
1998-03-30	9.38	9.38	9.38	9.38	1300
1998-03-31	9.31	9.31	9.31	9.31	50300
1998-04-01	9.50	9.56	9.50	9.56	3300
1998-04-02	9.56	9.56	9.56	9.56	600
1998-04-03	9.81	10.06	9.81	9.81	79000
1998-04-06	9.88	9.88	9.63	9.63	1100
1998-04-07	9.50	9.50	9.50	9.50	500
1998-04-08	9.63	9.63	9.63	9.63	600
1998-04-09	9.75	9.75	9.63	9.63	7100
1998-04-13	9.50	9.50	9.50	9.50	500
1998-04-15	9.50	9.75	9.50	9.75	600
1998-04-16	9.75	9.75	9.50	9.50	3400
1998-04-17	9.50	9.50	9.50	9.50	3300
1998-04-20	9.50	9.50	9.50	9.50	500
1998-04-21	9.44	9.44	9.44	9.44	50000
1998-04-22	9.38	9.75	9.38	9.75	5200
1998-04-23	9.75	10.00	9.75	9.75	61100
1998-04-24	9.75	9.75	9.63	9.63	23500
1998-04-27	9.38	9.38	9.38	9.38	3300
1998-04-28	9.38	9.38	9.38	9.38	1500
1998-05-01	9.63	9.63	9.63	9.63	172300
1998-05-04	9.50	9.63	9.50	9.56	7300
1998-05-06	9.56	9.56	9.56	9.56	100
1998-05-07	9.81	9.94	9.75	9.75	43800
1998-05-11	9.75	9.75	9.75	9.75	100000
1998-05-12	9.88	9.88	9.88	9.88	10000
1998-05-13	9.88	9.88	9.75	9.88	102000
1998-05-14	10.00	10.00	9.75	9.81	17200
1998-05-15	9.75	9.75	9.75	9.75	31900
1998-05-18	9.63	9.63	9.63	9.63	600
1998-05-20	9.69	9.69	9.63	9.63	64300
1998-05-21	9.75	9.88	9.75	9.88	49700
1998-05-22	9.81	10.00	9.81	10.00	7900
1998-05-26	10.25	10.56	10.25	10.56	22000
1998-05-27	11.13	11.44	11.00	11.25	143900
1998-05-28	11.19	11.63	11.13	11.31	421200
1998-05-29	11.44	11.44	11.13	11.25	22800
1998-06-01	11.31	11.31	10.75	10.81	7100
1998-06-02	10.81	10.81	10.44	10.44	4600
1998-06-03	10.50	10.63	10.25	10.25	5000
1998-06-04	10.13	10.38	10.00	10.19	113700
1998-06-05	10.06	10.06	10.06	10.06	1500
1998-06-08	10.19	10.25	10.00	10.13	11000
1998-06-09	10.13	10.13	9.94	10.00	24300
1998-06-10	10.13	10.13	10.00	10.00	66800
1998-06-11	10.25	10.38	9.88	9.88	17900
1998-06-12	9.88	9.88	9.63	9.88	39900
1998-06-15	9.63	9.88	9.63	9.88	9500
1998-06-16	10.00	10.00	9.56	9.56	2200
1998-06-17	9.50	10.00	9.50	10.00	4800
1998-06-18	9.88	9.88	9.88	9.88	200
1998-06-19	9.63	9.63	9.63	9.63	10000
1998-06-22	9.63	9.63	9.63	9.63	700
1998-06-23	9.63	9.88	9.63	9.88	3500
1998-06-25	9.75	9.75	9.75	9.75	300
1998-06-26	9.63	9.69	9.50	9.69	8000
1998-06-30	9.56	9.56	9.56	9.56	4000
1998-07-01	9.50	9.50	9.13	9.50	27200
1998-07-02	9.63	9.75	9.63	9.75	700
1998-07-06	9.63	9.63	9.50	9.50	2600
1998-07-07	9.50	9.69	9.50	9.56	3400
1998-07-08	9.69	9.69	9.69	9.69	1000
1998-07-09	9.75	9.88	9.75	9.81	124500
1998-07-10	9.88	10.06	9.88	9.88	36000
1998-07-13	9.75	9.94	9.75	9.94	109600
1998-07-14	10.06	10.06	9.75	9.94	29800
1998-07-15	9.81	10.00	9.81	9.88	11900
1998-07-16	9.88	9.88	9.63	9.63	2600
1998-07-17	9.50	9.69	9.50	9.69	2300
1998-07-20	9.69	9.88	9.69	9.75	14900
1998-07-21	10.00	10.31	10.00	10.31	60100
1998-07-22	10.19	10.19	10.19	10.19	26000
1998-07-23	10.31	10.38	10.00	10.13	25700
1998-07-24	10.25	10.25	10.19	10.25	5100
1998-07-27	10.00	10.00	9.88	9.94	5500
1998-07-28	10.00	10.00	10.00	10.00	55900
1998-07-29	10.06	10.13	9.88	9.88	14400
1998-07-31	9.81	9.81	9.75	9.75	19100
1998-08-03	9.75	9.75	9.75	9.75	700
1998-08-04	9.75	9.75	9.38	9.44	8000
1998-08-05	9.38	9.38	9.31	9.38	13100
1998-08-06	9.38	9.50	9.38	9.50	15900
1998-08-07	9.38	9.50	9.38	9.38	28600
1998-08-10	9.75	9.75	9.38	9.56	93500
1998-08-11	9.50	9.50	9.13	9.38	32800
1998-08-12	9.38	9.44	9.38	9.44	1100
1998-08-13	9.31	9.50	9.31	9.44	2900
1998-08-14	9.31	9.56	9.31	9.44	15600
1998-08-17	9.38	9.44	9.38	9.44	1400
1998-08-18	9.56	9.56	9.31	9.38	1600
1998-08-19	9.38	9.50	9.38	9.50	20100
1998-08-20	9.38	9.38	9.38	9.38	10000
1998-08-21	9.31	9.31	9.06	9.13	22800
1998-08-24	9.06	9.06	8.69	8.69	17200
1998-08-25	8.69	8.88	8.69	8.69	17400
1998-08-26	8.56	8.63	8.25	8.37	17900
1998-08-27	8.13	8.13	7.50	7.50	20100
1998-08-28	7.75	7.75	7.50	7.69	5000
1998-08-31	7.75	7.75	7.25	7.25	3400
1998-09-01	7.38	7.38	7.38	7.38	5000
1998-09-02	7.62	7.69	7.50	7.50	12100
1998-09-03	7.50	7.50	7.25	7.44	1700
1998-09-04	7.50	7.50	7.44	7.44	6000
1998-09-08	7.62	7.62	7.50	7.62	2600
1998-09-09	7.50	7.50	7.38	7.38	5000
1998-09-10	7.25	7.25	7.25	7.25	1800
1998-09-11	7.25	7.25	7.25	7.25	200
1998-09-14	7.38	7.50	7.38	7.50	5200
1998-09-15	7.50	7.50	7.50	7.50	900
1998-09-16	7.38	7.50	7.38	7.44	8600
1998-09-17	7.25	7.25	6.50	6.50	163800
1998-09-18	6.50	6.50	6.25	6.25	16500
1998-09-21	6.38	6.63	6.38	6.50	30500
1998-09-22	6.50	6.69	6.38	6.50	29300
1998-09-23	6.63	7.00	6.63	6.87	15600
1998-09-24	7.00	7.00	6.63	6.75	26200
1998-09-25	6.63	6.63	6.63	6.63	9500
1998-09-28	6.50	7.00	6.50	7.00	119100
1998-09-29	7.06	7.62	7.06	7.62	5700
1998-09-30	7.38	7.50	7.25	7.50	7000
1998-10-01	7.16	7.16	6.75	6.75	200
1998-10-02	6.75	7.25	6.63	7.25	29700
1998-10-05	7.28	7.31	7.05	7.05	39900
1998-10-06	7.11	7.25	7.00	7.00	61800
1998-10-07	7.00	7.08	6.56	6.87	16000
1998-10-08	6.50	6.84	6.50	6.63	3500
1998-10-09	6.81	6.81	6.81	6.81	3800
1998-10-12	7.00	7.00	6.75	6.75	20100
1998-10-13	6.56	6.56	6.56	6.56	800
1998-10-14	6.63	7.00	6.63	6.89	25800
1998-10-15	7.13	7.50	7.06	7.50	38200
1998-10-16	7.50	7.75	7.38	7.38	32900
1998-10-19	7.75	8.75	7.75	8.17	27800
1998-10-20	8.50	8.50	8.00	8.25	44500
1998-10-21	8.13	8.50	8.13	8.50	59100
1998-10-22	8.36	8.56	8.36	8.56	42100
1998-10-23	8.56	9.38	8.56	9.13	31900
1998-10-26	9.25	9.44	9.00	9.25	134800
1998-10-27	9.50	9.75	9.42	9.55	37200
1998-10-28	9.63	9.88	9.63	9.81	35600
1998-10-29	9.56	9.56	9.55	9.55	2700
1998-10-30	9.56	9.75	9.56	9.63	12900
1998-11-02	9.50	9.81	9.50	9.81	11900
1998-11-03	9.81	9.81	9.81	9.81	1400
1998-11-04	9.81	9.81	9.69	9.81	11300
1998-11-05	9.88	10.00	9.75	9.94	153400
1998-11-06	10.00	10.50	10.00	10.50	85200
1998-11-09	10.63	11.38	10.38	11.00	170400
1998-11-10	11.06	11.06	10.00	10.50	63500
1998-11-11	10.38	10.38	9.50	10.13	62200
1998-11-12	10.25	10.38	10.00	10.31	12500
1998-11-13	10.31	10.31	10.00	10.25	7300
1998-11-16	10.31	10.31	9.88	9.88	5300
1998-11-17	9.75	9.88	9.63	9.69	6700
1998-11-18	10.00	10.00	9.50	9.50	4700
1998-11-19	9.50	9.50	9.31	9.38	1700
1998-11-20	9.13	9.63	9.13	9.63	12400
1998-11-23	9.63	9.75	9.19	9.30	21100
1998-11-24	9.19	9.25	9.13	9.25	29100
1998-11-25	9.06	9.50	9.06	9.50	6100
1998-11-27	9.50	9.88	9.38	9.88	18000
1998-11-30	9.88	9.88	9.50	9.63	11700
1998-12-01	9.88	9.88	9.56	9.56	7700
1998-12-02	9.50	9.75	9.34	9.63	10500
1998-12-03	9.63	9.63	9.00	9.00	11400
1998-12-04	9.13	9.38	9.13	9.13	65200
1998-12-07	9.13	9.25	9.00	9.25	4800
1998-12-08	9.06	9.63	9.06	9.38	84200
1998-12-09	9.31	9.38	9.13	9.13	23400
1998-12-10	9.38	9.38	9.20	9.25	20700
1998-12-11	9.19	9.38	8.88	9.06	45100
1998-12-14	9.25	9.25	9.16	9.16	6000
1998-12-15	9.00	9.19	8.75	9.19	10600
1998-12-16	9.19	9.19	8.75	8.94	22200
1998-12-17	8.88	9.13	8.88	8.94	5700
1998-12-18	9.00	9.13	8.88	9.00	30700
1998-12-21	8.88	9.25	8.88	9.05	39600
1998-12-22	9.25	9.50	9.17	9.19	36300
1998-12-23	9.25	9.25	9.06	9.06	12500
1998-12-24	9.13	9.25	9.13	9.25	3500
1998-12-28	9.38	9.75	9.25	9.75	15700
1998-12-29	9.75	9.75	9.44	9.50	53800
1998-12-30	9.34	9.34	8.97	9.19	30800
1998-12-31	9.06	9.31	9.00	9.20	65200
1999-01-04	9.38	9.50	9.13	9.44	21000
1999-01-05	9.44	9.81	9.44	9.44	24700
1999-01-06	9.81	9.81	9.38	9.50	23300
1999-01-07	9.50	9.88	9.50	9.88	21000
1999-01-08	9.63	10.31	9.63	10.25	69300
1999-01-11	10.06	10.28	10.00	10.22	9800
1999-01-12	10.00	10.25	10.00	10.16	3700
1999-01-13	9.94	9.94	9.69	9.69	4100
1999-01-14	9.69	9.75	9.38	9.38	14900
1999-01-15	9.25	9.63	9.25	9.25	7800
1999-01-19	9.44	9.94	9.44	9.94	2000
1999-01-20	9.63	10.38	9.63	10.38	27000
1999-01-21	10.38	10.38	10.00	10.38	68800
1999-01-22	9.75	11.00	9.75	10.50	92000
1999-01-25	10.50	10.58	10.19	10.50	18100
1999-01-26	10.38	10.63	10.38	10.63	30300
1999-01-27	10.50	10.63	10.50	10.52	16900
1999-01-28	10.75	11.00	10.52	10.56	53100
1999-01-29	10.52	10.52	10.25	10.38	13800
1999-02-01	10.25	10.50	10.25	10.50	4200
1999-02-02	10.50	10.50	10.00	10.00	11200
1999-02-03	10.25	10.25	10.09	10.25	5500
1999-02-04	10.25	10.31	10.13	10.13	15900
1999-02-05	10.25	10.25	10.09	10.09	2000
1999-02-08	10.00	10.13	9.75	9.75	26800
1999-02-09	9.88	9.88	9.00	9.63	18400
1999-02-10	9.38	9.52	9.38	9.38	1200
1999-02-11	9.63	9.63	9.56	9.56	2000
1999-02-12	9.63	9.75	9.50	9.50	16500
1999-02-16	9.25	9.50	9.25	9.50	14600
1999-02-17	9.50	9.50	9.50	9.50	6200
1999-02-18	9.50	9.50	9.25	9.25	600
1999-02-19	9.25	9.38	9.25	9.25	1700
1999-02-22	9.38	9.38	9.19	9.25	3700
1999-02-23	9.06	9.25	9.00	9.00	15400
1999-02-24	9.00	9.25	8.25	8.31	29100
1999-02-25	8.50	8.61	8.25	8.61	3900
1999-02-26	8.75	8.88	8.37	8.81	22400
1999-03-01	8.88	8.88	8.75	8.81	22000
1999-03-02	8.63	8.88	8.63	8.88	56700
1999-03-03	9.13	9.25	9.00	9.00	2600
1999-03-04	9.00	9.13	9.00	9.13	1100
1999-03-05	9.25	9.31	9.00	9.06	47200
1999-03-08	9.25	9.50	9.25	9.44	28800
1999-03-09	9.50	9.50	9.25	9.25	11900
1999-03-10	9.56	9.56	9.56	9.56	1500
1999-03-11	9.50	9.50	9.00	9.08	51400
1999-03-12	9.00	9.00	8.75	8.75	36100
1999-03-15	9.06	9.38	9.06	9.13	22600
1999-03-16	9.00	9.00	9.00	9.00	200
1999-03-17	9.00	9.25	9.00	9.06	54100
1999-03-18	9.19	9.38	9.19	9.38	4100
1999-03-19	9.23	9.25	9.06	9.25	3200
1999-03-22	9.38	9.38	9.06	9.06	6000
1999-03-23	9.00	9.25	8.78	8.78	17700
1999-03-24	9.00	9.19	8.88	9.00	21800
1999-03-25	9.25	9.25	8.88	8.88	34900
1999-03-26	9.00	9.00	8.88	9.00	6000
1999-03-29	9.00	9.00	8.88	8.88	12200
1999-03-30	9.00	9.00	8.88	8.88	59400
1999-03-31	9.00	9.00	8.88	9.00	49000
1999-04-01	9.13	9.13	9.00	9.00	42700
1999-04-05	9.13	9.50	9.00	9.33	58300
1999-04-06	9.38	9.75	9.38	9.56	19300
1999-04-07	9.44	9.88	9.38	9.63	220000
1999-04-08	9.88	10.13	9.88	10.13	79500
1999-04-09	10.13	10.81	10.13	10.63	181600
1999-04-12	10.81	11.75	10.63	11.13	270400
1999-04-13	11.63	11.63	11.13	11.63	23600
1999-04-14	11.63	11.75	11.38	11.50	8200
1999-04-15	11.63	11.63	11.38	11.63	34800
1999-04-16	11.75	12.13	11.38	11.88	78300
1999-04-19	12.13	12.17	11.63	11.63	54100
1999-04-20	11.63	11.63	10.63	10.75	41000
1999-04-21	10.50	11.38	10.50	11.00	107600
1999-04-22	11.00	11.00	10.50	10.63	58600
1999-04-23	10.75	10.75	10.38	10.38	13300
1999-04-26	10.50	10.94	10.31	10.94	47900
1999-04-27	10.94	10.94	10.56	10.69	103000
1999-04-28	11.00	11.00	10.63	10.94	52600
1999-04-29	11.00	11.00	10.75	10.94	5000
1999-04-30	10.75	10.94	10.75	10.88	25000
1999-05-03	11.00	11.38	10.88	11.38	85500
1999-05-04	10.75	11.75	10.75	11.44	35000
1999-05-05	11.50	12.19	11.50	11.94	88300
1999-05-06	12.25	12.50	11.88	12.19	62300
1999-05-07	12.00	12.25	11.88	11.88	11200
1999-05-10	11.88	12.13	11.38	11.56	44000
1999-05-11	11.63	11.81	11.38	11.50	24800
1999-05-12	11.63	11.88	11.25	11.88	35000
1999-05-13	11.88	12.13	11.88	12.00	34900
1999-05-14	12.25	12.50	12.13	12.25	207500
1999-05-17	12.56	12.56	12.25	12.50	185000
1999-05-18	12.81	13.31	12.75	13.13	244800
1999-05-19	13.19	13.58	13.00	13.56	350400
1999-05-20	13.50	14.00	13.44	13.63	230400
1999-05-21	13.69	13.75	13.63	13.63	27600
1999-05-24	13.75	13.75	13.00	13.25	76700
1999-05-25	13.25	13.81	13.25	13.50	286900
1999-05-26	13.72	13.81	13.56	13.63	265000
1999-05-27	13.75	14.00	13.63	13.75	71900
1999-05-28	14.00	14.00	13.13	13.13	54300
1999-06-01	13.44	13.50	12.25	12.38	25600
1999-06-02	12.25	12.63	12.25	12.38	7400
1999-06-03	12.50	13.00	12.50	12.80	66400
1999-06-04	13.13	13.13	12.81	13.06	63700
1999-06-07	13.06	13.13	13.00	13.00	29900
1999-06-08	13.19	13.19	12.88	13.00	105000
1999-06-09	13.00	13.13	12.81	12.88	68900
1999-06-10	13.13	13.13	12.75	12.75	2500
1999-06-11	13.06	13.13	12.50	12.50	11500
1999-06-14	12.50	12.91	12.31	12.41	14400
1999-06-15	12.66	12.66	12.00	12.00	5200
1999-06-16	12.06	12.19	11.88	12.19	14900
1999-06-17	12.00	12.50	12.00	12.50	48700
1999-06-18	12.56	12.63	12.44	12.63	14900
1999-06-21	12.44	12.56	12.38	12.50	46300
1999-06-22	12.44	12.81	12.44	12.44	50600
1999-06-23	12.53	12.63	12.44	12.56	54100
1999-06-24	12.63	12.63	12.38	12.38	86900
1999-06-25	12.44	12.44	12.06	12.13	105600
1999-06-28	12.19	12.38	12.13	12.31	126900
1999-06-29	12.19	12.19	11.88	12.00	66600
1999-06-30	12.03	12.38	11.94	12.13	22500
1999-07-01	12.00	12.25	11.88	12.25	21400
1999-07-02	12.00	12.31	12.00	12.19	26500
1999-07-06	12.31	12.38	12.19	12.31	149100
1999-07-07	12.25	12.75	12.25	12.69	139700
1999-07-08	12.81	12.81	12.63	12.63	130800
1999-07-09	12.69	12.75	12.38	12.50	16700
1999-07-12	12.38	12.50	12.25	12.38	20000
1999-07-13	12.13	12.38	12.13	12.25	74300
1999-07-14	12.25	12.31	12.20	12.31	35400
1999-07-15	12.31	12.69	12.31	12.63	63400
1999-07-16	12.69	13.50	12.63	13.13	23700
1999-07-19	13.50	13.88	13.00	13.50	31900
1999-07-20	13.63	14.13	13.63	13.88	152300
1999-07-21	13.88	14.13	13.80	13.88	21700
1999-07-22	13.94	13.94	13.06	13.50	13300
1999-07-23	13.50	13.50	13.19	13.38	5800
1999-07-26	13.50	13.50	13.50	13.50	4600
1999-07-27	13.50	13.75	13.50	13.75	4100
1999-07-28	13.88	14.50	13.81	14.25	53900
1999-07-29	14.50	14.50	14.13	14.25	59200
1999-07-30	14.13	14.31	14.00	14.25	37100
1999-08-02	14.19	14.19	14.00	14.00	16400
1999-08-03	14.00	14.02	13.75	13.75	14200
1999-08-04	13.50	13.50	12.75	12.75	24200
1999-08-05	12.63	13.13	12.63	13.13	10600
1999-08-06	12.88	13.13	12.75	12.75	60800
1999-08-09	12.75	13.00	12.75	13.00	3500
1999-08-10	12.63	13.00	12.63	12.81	63100
1999-08-11	13.00	13.00	12.63	12.63	19700
1999-08-12	12.63	12.75	12.44	12.44	104900
1999-08-13	12.75	12.75	12.31	12.31	57600
1999-08-16	12.47	12.47	12.38	12.38	1500
1999-08-17	12.88	12.88	12.13	12.13	47300
1999-08-18	12.25	12.38	12.00	12.06	177000
1999-08-19	12.06	12.19	11.88	12.19	41000
1999-08-20	12.13	12.13	11.81	11.81	19900
1999-08-23	11.81	12.00	11.81	12.00	31500
1999-08-24	11.94	12.25	11.94	12.25	33300
1999-08-25	12.38	13.38	12.38	13.06	85800
1999-08-26	13.19	13.19	13.00	13.00	1500
1999-08-27	12.81	12.94	12.81	12.88	128100
1999-08-30	12.81	13.00	12.63	12.63	64000
1999-08-31	12.63	12.94	12.63	12.81	46900
1999-09-01	12.81	13.06	12.81	12.88	15000
1999-09-02	13.06	13.06	12.63	12.63	1500
1999-09-03	12.75	13.00	12.75	12.75	47900
1999-09-07	12.69	12.75	12.63	12.63	32500
1999-09-08	12.59	12.63	12.25	12.50	156100
1999-09-09	12.38	12.75	11.75	11.88	23500
1999-09-10	12.13	12.25	12.06	12.13	8200
1999-09-13	12.06	12.25	11.94	11.94	6300
1999-09-14	11.88	11.88	11.88	11.88	2000
1999-09-15	11.88	12.00	11.88	11.88	1200
1999-09-16	11.88	11.88	11.38	11.63	31200
1999-09-17	11.41	11.81	11.41	11.63	38700
1999-09-20	11.56	11.56	11.31	11.38	15200
1999-09-21	11.38	11.75	11.38	11.63	7400
1999-09-22	11.63	11.63	11.63	11.63	1500
1999-09-23	11.56	11.63	11.44	11.63	5700
1999-09-24	11.50	11.50	11.00	11.00	22000
1999-09-27	11.00	11.00	10.38	10.88	40800
1999-09-28	10.92	10.94	10.50	10.63	15400
1999-09-29	10.63	10.81	10.50	10.56	10100
1999-09-30	10.38	10.44	10.25	10.44	7000
1999-10-01	10.25	10.25	9.81	9.88	9600
1999-10-04	9.81	10.13	9.63	10.00	121000
1999-10-05	10.13	10.13	9.63	9.75	36400
1999-10-06	9.75	10.50	9.75	10.31	361400
1999-10-07	10.13	11.13	10.13	11.13	21000
1999-10-08	10.81	11.31	10.81	11.31	23500
1999-10-11	11.13	11.38	11.06	11.06	5600
1999-10-12	11.50	11.50	10.88	11.00	47700
1999-10-13	10.88	11.13	10.88	11.13	10700
1999-10-14	11.00	11.13	10.75	10.75	112100
1999-10-15	11.06	11.06	10.50	10.50	17500
1999-10-18	10.38	10.41	10.13	10.38	14200
1999-10-19	10.25	11.13	10.25	10.88	251600
1999-10-20	10.75	11.13	10.75	11.00	30200
1999-10-21	10.88	11.00	10.88	10.94	7200
1999-10-22	11.00	11.13	11.00	11.00	25400
1999-10-25	10.88	11.00	10.75	10.97	6100
1999-10-26	10.63	10.63	10.00	10.25	23500
1999-10-27	10.13	10.63	10.13	10.56	29200
1999-10-28	10.44	10.50	10.38	10.38	5200
1999-10-29	10.63	10.63	10.25	10.25	6400
1999-11-01	10.19	10.19	9.50	9.88	16100
1999-11-02	9.75	9.75	9.50	9.56	17400
1999-11-03	9.56	9.56	9.00	9.31	83700
1999-11-04	9.31	9.44	9.31	9.38	9000
1999-11-05	9.38	9.63	9.25	9.50	2900
1999-11-08	9.31	9.44	9.13	9.25	3300
1999-11-09	9.00	9.19	8.88	8.94	14700
1999-11-10	9.00	9.13	8.75	8.75	16100
1999-11-11	8.75	9.00	8.75	8.88	28000
1999-11-12	9.00	9.00	8.81	8.81	1600
1999-11-15	8.81	8.94	8.37	8.75	97100
1999-11-16	8.63	8.75	8.37	8.44	112800
1999-11-17	8.88	8.88	8.13	8.13	8400
1999-11-18	8.25	8.44	8.06	8.06	42800
1999-11-19	8.16	8.16	8.06	8.06	47700
1999-11-22	8.25	8.25	7.50	7.50	199900
1999-11-23	7.94	7.94	7.56	7.62	34000
1999-11-24	7.62	7.62	7.38	7.50	83500
1999-11-26	7.62	7.62	7.50	7.62	39300
1999-11-29	7.44	7.75	7.44	7.75	41200
1999-11-30	7.75	7.88	7.50	7.56	104900
1999-12-01	7.69	8.19	7.62	8.19	22400
1999-12-02	8.25	8.75	8.06	8.25	67800
1999-12-03	8.19	8.50	8.19	8.50	32500
1999-12-06	8.50	8.69	8.44	8.50	12600
1999-12-07	8.37	8.37	8.00	8.13	40300
1999-12-08	8.13	8.13	7.81	7.88	27200
1999-12-09	7.88	8.31	7.88	8.31	82500
1999-12-10	8.37	8.50	8.19	8.19	86200
1999-12-13	8.19	8.50	8.06	8.50	38000
1999-12-14	8.50	8.63	8.31	8.37	114300
1999-12-15	8.37	8.37	8.25	8.25	16100
1999-12-16	8.25	8.31	8.19	8.25	10000
1999-12-17	8.19	8.31	8.00	8.06	30400
1999-12-20	8.00	8.13	7.75	8.06	48300
1999-12-21	8.00	8.13	7.88	8.13	61400
1999-12-22	8.00	8.13	7.75	8.00	46100
1999-12-23	8.00	8.19	7.94	7.94	30300
1999-12-27	8.00	8.13	7.50	7.94	26900
1999-12-28	7.50	8.19	7.50	8.06	143800
1999-12-29	8.06	8.25	8.00	8.13	57500
1999-12-30	8.25	8.37	8.13	8.31	61900
1999-12-31	8.25	9.00	8.25	8.37	111400
2000-01-03	8.69	8.88	8.50	8.88	29800
2000-01-04	8.81	8.81	8.13	8.25	86000
2000-01-05	8.56	8.75	8.25	8.44	6400
2000-01-06	8.37	8.50	8.31	8.50	8400
2000-01-07	8.31	8.44	8.25	8.44	2500
2000-01-10	8.25	8.81	8.00	8.69	22200
2000-01-11	8.50	8.56	8.31	8.37	28800
2000-01-12	8.13	8.44	8.13	8.25	32100
2000-01-13	8.06	8.25	8.06	8.25	11800
2000-01-14	8.13	8.25	8.13	8.13	3300
2000-01-18	8.06	8.37	7.88	8.37	43500
2000-01-19	8.31	8.37	8.25	8.25	12100
2000-01-20	8.31	8.31	8.13	8.19	19700
2000-01-21	8.06	8.50	8.06	8.31	36000
2000-01-24	8.44	9.00	8.44	9.00	50800
2000-01-25	9.13	10.38	8.75	10.25	19600
2000-01-26	10.13	10.25	9.88	10.25	25900
2000-01-27	10.06	10.13	9.81	10.06	77000
2000-01-28	10.00	10.19	9.81	10.00	72600
2000-01-31	9.94	10.13	9.88	10.13	19000
2000-02-01	10.00	10.19	10.00	10.19	174500
2000-02-02	10.38	10.81	10.06	10.31	30100
2000-02-03	10.25	10.50	10.25	10.38	33800
2000-02-04	10.19	10.19	10.19	10.19	500
2000-02-07	10.19	10.88	10.13	10.44	88900
2000-02-08	10.38	11.13	10.38	11.13	100000
2000-02-09	11.00	11.19	10.94	11.06	155200
2000-02-10	11.06	11.88	11.00	11.63	102700
2000-02-11	11.50	12.25	11.50	12.00	33000
2000-02-14	11.50	12.88	11.50	12.88	40200
2000-02-15	12.69	12.88	12.25	12.56	21200
2000-02-16	12.25	12.88	12.19	12.69	19400
2000-02-17	12.88	12.88	12.50	12.69	33200
2000-02-18	12.56	12.63	12.13	12.13	23400
2000-02-22	11.91	13.13	11.91	13.13	33100
2000-02-23	12.75	13.75	12.38	13.63	94700
2000-02-24	13.69	14.44	13.25	14.13	43000
2000-02-25	14.38	14.50	14.25	14.44	53600
2000-02-28	14.25	14.25	13.25	14.13	30200
2000-02-29	14.06	14.25	13.94	14.06	11800
2000-03-01	13.91	14.88	13.91	14.63	19900
2000-03-02	14.91	15.81	14.88	15.69	24000
2000-03-03	15.94	17.00	15.56	16.63	94700
2000-03-06	16.75	17.13	16.44	16.63	59200
2000-03-07	16.94	16.94	15.00	15.11	51800
2000-03-08	15.94	15.94	15.00	15.00	9000
2000-03-09	15.22	15.22	14.25	14.50	142400
2000-03-10	14.88	15.50	14.50	15.50	34200
2000-03-13	15.47	15.63	14.13	14.25	17700
2000-03-14	14.28	14.50	14.25	14.31	20500
2000-03-15	14.38	14.50	13.75	13.75	27900
2000-03-16	13.63	13.69	13.00	13.00	19800
2000-03-17	12.75	13.13	12.75	13.00	12100
2000-03-20	12.81	13.44	12.81	13.00	23900
2000-03-21	13.50	13.63	13.38	13.38	46200
2000-03-22	13.38	14.00	13.00	13.69	4200
2000-03-23	13.06	13.75	13.06	13.75	7400
2000-03-24	13.63	13.88	13.63	13.75	22800
2000-03-27	13.69	14.00	13.63	14.00	14900
2000-03-28	14.00	14.00	13.25	13.25	10400
2000-03-29	13.00	13.00	12.75	12.88	7000
2000-03-30	12.56	12.63	11.25	11.25	18800
2000-03-31	11.53	11.75	11.25	11.63	30700
2000-04-03	11.63	11.88	11.63	11.88	15400
2000-04-04	11.25	11.38	11.00	11.38	11200
2000-04-05	11.00	11.00	10.13	10.50	102500
2000-04-06	10.75	10.88	10.63	10.88	76700
2000-04-07	10.94	11.00	10.94	11.00	10300
2000-04-10	11.50	11.50	11.00	11.00	30300
2000-04-11	11.00	11.00	11.00	11.00	600
2000-04-12	10.88	11.75	10.88	11.00	78400
2000-04-13	11.13	11.17	10.75	10.75	4800
2000-04-14	10.75	10.75	10.00	10.00	47200
2000-04-17	10.13	10.75	10.00	10.00	21900
2000-04-18	10.00	10.09	10.00	10.09	10800
2000-04-19	9.88	10.13	9.88	10.00	19700
2000-04-20	9.88	10.00	9.75	9.75	4600
2000-04-24	9.75	9.75	9.50	9.50	1300
2000-04-25	9.63	9.63	9.34	9.34	2500
2000-04-26	9.08	9.20	9.08	9.20	110000
2000-04-27	9.38	9.38	9.19	9.19	16600
2000-04-28	9.22	9.50	9.13	9.13	51500
2000-05-01	9.00	9.19	8.88	8.94	12800
2000-05-02	9.03	9.19	9.00	9.13	102300
2000-05-03	8.94	9.13	8.75	8.75	1700
2000-05-04	9.00	9.00	8.88	8.88	6500
2000-05-05	8.75	8.75	8.63	8.69	104600
2000-05-08	8.66	8.81	8.50	8.75	4900
2000-05-09	8.63	8.63	8.63	8.63	10000
2000-05-10	8.50	8.69	8.50	8.50	7000
2000-05-11	8.75	8.75	8.00	8.25	100600
2000-05-12	8.56	8.75	8.56	8.75	3500
2000-05-15	8.28	9.06	8.28	9.06	1300
2000-05-16	9.13	9.25	8.94	9.25	4200
2000-05-17	9.13	9.13	9.13	9.13	1700
2000-05-18	9.25	9.38	9.19	9.19	155600
2000-05-19	9.25	9.44	9.13	9.44	65500
2000-05-22	8.75	9.50	8.75	9.00	9400
2000-05-23	9.13	9.13	8.75	9.06	6700
2000-05-24	9.38	9.38	9.38	9.38	400
2000-05-25	9.06	9.13	9.06	9.13	3700
2000-05-31	8.69	9.25	8.69	9.25	17500
2000-06-01	9.25	9.50	9.25	9.25	14600
2000-06-02	9.31	9.50	9.31	9.38	1100
2000-06-05	9.50	9.50	9.13	9.13	21600
2000-06-06	9.06	9.06	9.06	9.06	500
2000-06-07	9.38	9.38	9.38	9.38	500
2000-06-09	9.19	9.19	9.06	9.06	700
2000-06-12	9.19	9.19	9.19	9.19	500
2000-06-13	9.00	9.13	8.50	9.13	12500
2000-06-15	9.00	9.00	8.94	9.00	2100
2000-06-19	9.13	9.13	9.13	9.13	1300
2000-06-20	9.13	9.13	9.13	9.13	1000
2000-06-21	9.13	9.13	9.13	9.13	100
2000-06-22	8.81	9.06	8.81	9.06	101000
2000-06-23	8.69	9.06	8.69	9.06	207900
2000-06-27	9.03	9.13	9.00	9.06	7400
2000-06-28	9.00	9.00	8.50	8.50	21600
2000-06-29	8.94	8.94	8.94	8.94	1000
2000-06-30	8.81	8.81	8.81	8.81	700
2000-07-05	8.88	9.13	8.69	9.13	18000
2000-07-06	9.13	9.13	9.13	9.13	2000
2000-07-07	8.88	9.00	8.81	8.81	121000
2000-07-10	8.81	9.08	8.75	8.88	12400
2000-07-11	9.06	9.06	9.06	9.06	1000
2000-07-12	9.13	9.13	9.13	9.13	1000
2000-07-13	8.88	8.88	8.88	8.88	1600
2000-07-14	8.88	8.88	8.88	8.88	3200
2000-07-17	8.69	8.69	8.69	8.69	200
2000-07-18	8.56	8.56	8.25	8.25	2600
2000-07-19	8.31	8.56	8.13	8.13	2900
2000-07-20	8.56	8.88	8.31	8.88	5800
2000-07-21	8.13	8.94	8.13	8.94	2000
2000-07-24	8.53	8.94	8.53	8.81	8200
2000-07-27	8.63	8.63	8.37	8.37	2500
2000-08-01	8.13	8.13	7.52	7.52	8100
2000-08-02	7.50	7.50	6.81	7.38	54300
2000-08-03	7.13	7.13	7.00	7.06	67400
2000-08-04	7.13	7.19	7.06	7.19	45900
2000-08-07	7.06	7.06	6.38	6.94	4800
2000-08-08	7.00	7.13	7.00	7.13	37000
2000-08-09	7.06	7.06	7.06	7.06	100
2000-08-10	7.25	7.50	7.25	7.44	17900
2000-08-11	7.62	7.75	7.44	7.69	3500
2000-08-14	7.94	7.94	7.94	7.94	500
2000-08-15	7.62	7.62	7.44	7.62	12900
2000-08-16	7.50	7.50	7.50	7.50	6000
2000-08-17	7.34	7.88	7.34	7.88	1900
2000-08-18	7.62	7.81	7.56	7.56	8200
2000-08-21	7.56	7.56	7.50	7.50	2400
2000-08-22	7.50	7.50	7.50	7.50	700
2000-08-23	7.50	7.50	7.44	7.44	1100
2000-08-24	7.69	7.69	7.44	7.44	1900
2000-08-25	7.38	7.38	7.38	7.38	400
2000-08-28	7.62	7.62	7.31	7.62	2500
2000-08-29	7.50	7.81	7.38	7.81	3100
2000-08-30	7.81	7.81	7.81	7.81	100
2000-08-31	7.59	7.75	7.56	7.75	1900
2000-09-01	7.88	8.13	7.88	7.88	5700
2000-09-05	7.91	8.09	7.88	8.06	3900
2000-09-06	8.16	8.19	8.03	8.19	2300
2000-09-07	8.34	9.00	8.34	9.00	9200
2000-09-08	9.00	9.13	9.00	9.13	1700
2000-09-11	9.25	9.88	9.16	9.69	72200
2000-09-12	9.75	9.88	9.75	9.88	13700
2000-09-13	9.78	10.06	9.78	9.94	5800
2000-09-14	9.88	10.19	9.88	10.19	30300
2000-09-15	10.06	10.19	10.00	10.06	12100
2000-09-18	10.00	10.00	10.00	10.00	17800
2000-09-19	9.94	9.94	9.88	9.88	7100
2000-09-20	9.94	9.94	9.88	9.88	31000
2000-09-21	9.72	9.72	9.25	9.31	400
2000-09-22	9.00	9.50	9.00	9.50	4300
2000-09-25	9.66	9.75	9.50	9.50	3600
2000-09-26	9.50	9.50	9.28	9.50	6200
2000-09-27	9.50	9.50	9.25	9.25	2800
2000-09-28	9.25	9.50	9.13	9.50	9600
2000-09-29	9.38	9.38	9.00	9.13	33800
2000-10-02	8.94	9.13	8.94	9.13	3700
2000-10-03	9.13	9.25	8.75	9.25	26200
2000-10-04	9.38	9.88	9.25	9.56	6600
2000-10-05	9.56	10.25	9.25	9.66	30400
2000-10-06	9.41	9.41	9.16	9.16	200
2000-10-09	9.25	9.25	9.25	9.25	6100
2000-10-10	9.77	9.77	9.13	9.25	6400
2000-10-11	9.14	9.14	9.00	9.00	11600
2000-10-12	8.89	9.00	8.89	9.00	2500
2000-10-13	9.13	9.25	9.13	9.25	2600
2000-10-16	9.25	9.25	9.00	9.25	2000
2000-10-17	9.13	9.13	9.13	9.13	3400
2000-10-18	9.13	9.13	9.13	9.13	1200
2000-10-19	9.38	9.75	9.38	9.56	21600
2000-10-20	9.63	9.63	9.50	9.56	32700
2000-10-23	9.88	9.88	9.88	9.88	1000
2000-10-24	9.88	9.88	9.69	9.81	1900
2000-10-25	8.77	9.50	8.77	9.38	23600
2000-10-30	9.13	9.13	8.88	8.88	8900
2000-10-31	9.13	9.13	9.13	9.13	5200
2000-11-01	9.13	9.13	9.13	9.13	4400
2000-11-02	8.44	8.88	8.44	8.88	100700
2000-11-03	8.63	9.00	8.63	8.63	4000
2000-11-06	8.88	8.88	8.63	8.75	7000
2000-11-07	8.75	8.75	8.63	8.75	43900
2000-11-08	8.63	8.63	8.37	8.37	12900
2000-11-09	8.25	8.25	8.13	8.16	500
2000-11-10	7.91	7.91	7.88	7.88	300
2000-11-13	7.75	7.75	7.00	7.75	195900
2000-11-14	7.78	8.19	7.78	8.13	27100
2000-11-15	8.13	8.13	7.84	8.13	6200
2000-11-16	8.13	8.41	8.13	8.41	20300
2000-11-17	8.41	8.41	8.41	8.41	1000
2000-11-20	8.44	8.44	8.22	8.44	1400
2000-11-21	8.25	8.31	8.22	8.22	6600
2000-11-22	8.00	8.00	8.00	8.00	400
2000-11-24	8.00	8.25	8.00	8.00	53000
2000-11-27	7.97	8.31	7.38	8.00	5900
2000-11-28	8.00	8.00	7.75	7.75	11900
2000-11-29	7.47	7.88	7.47	7.88	4400
2000-11-30	7.56	7.88	7.00	7.56	56400
2000-12-01	7.75	7.88	7.75	7.75	1600
2000-12-04	7.84	7.84	7.84	7.84	1000
2000-12-05	7.84	7.84	7.31	7.31	27300
2000-12-06	7.25	7.62	7.25	7.62	9700
2000-12-07	7.25	7.25	7.25	7.25	200
2000-12-08	7.62	8.50	7.62	8.50	4700
2000-12-11	8.63	8.75	8.50	8.75	13000
2000-12-12	8.75	8.88	8.75	8.88	2100
2000-12-13	8.81	8.81	8.31	8.31	3700
2000-12-14	8.50	8.69	8.31	8.31	5600
2000-12-15	8.50	8.63	8.44	8.44	17800
2000-12-19	8.44	8.44	7.75	8.06	33400
2000-12-20	7.81	7.84	7.72	7.72	14700
2000-12-21	8.00	8.00	8.00	8.00	300
2000-12-22	7.72	8.00	7.72	7.72	13300
2000-12-26	7.62	7.62	7.62	7.62	200
2000-12-27	7.62	7.62	6.75	7.31	52000
2000-12-28	7.38	7.56	7.31	7.38	9300
2000-12-29	7.50	7.75	7.44	7.56	5000
2001-01-02	7.50	7.62	7.25	7.62	1200
2001-01-03	7.13	7.56	7.13	7.56	600
2001-01-04	7.06	7.44	7.00	7.44	2400
2001-01-05	6.98	7.75	6.98	7.75	22300
2001-01-08	7.56	7.62	7.38	7.62	16300
2001-01-09	7.62	8.13	7.62	8.13	4900
2001-01-10	8.25	8.37	7.75	8.25	8700
2001-01-11	8.50	8.50	8.31	8.31	4400
2001-01-12	8.19	8.75	8.19	8.75	4000
2001-01-16	9.00	9.38	9.00	9.38	10400
2001-01-17	9.44	9.75	9.44	9.75	2900
2001-01-18	9.75	9.94	9.75	9.94	7200
2001-01-19	9.88	9.88	9.63	9.75	4000
2001-01-22	9.75	9.88	9.75	9.88	13100
2001-01-23	10.00	10.00	10.00	10.00	3800
2001-01-24	9.88	9.88	9.88	9.88	4000
2001-01-25	9.88	9.88	9.88	9.88	2200
2001-01-26	9.75	9.78	9.69	9.78	36100
2001-01-29	9.75	9.80	9.75	9.75	15200
2001-01-30	9.56	9.66	9.25	9.38	40900
2001-01-31	9.44	9.44	9.23	9.23	10500
2001-02-02	9.31	9.31	9.31	9.31	9000
2001-02-05	9.19	9.19	9.19	9.19	4500
2001-02-06	9.06	9.06	8.88	8.88	500
2001-02-13	9.25	9.25	9.25	9.25	1700
2001-02-14	9.13	9.13	9.13	9.13	100
2001-02-15	9.00	9.00	9.00	9.00	600
2001-02-16	8.81	8.81	8.81	8.81	100
2001-02-20	9.19	9.19	8.75	8.75	300
2001-02-21	8.69	8.69	8.37	8.50	32300
2001-02-22	8.75	8.75	8.37	8.37	200
2001-02-23	8.25	8.25	8.00	8.00	29900
2001-02-26	7.75	7.81	7.75	7.81	15500
2001-02-27	7.75	7.88	7.75	7.75	13600
2001-02-28	7.75	7.75	7.50	7.50	39600
2001-03-01	7.38	7.38	7.00	7.00	4400
2001-03-02	7.19	7.19	6.94	7.19	24300
2001-03-05	7.19	7.19	6.87	6.97	21300
2001-03-06	6.97	7.19	6.95	7.00	42400
2001-03-07	6.75	6.81	6.63	6.81	17500
2001-03-08	6.81	6.81	6.81	6.81	2300
2001-03-09	6.81	6.87	6.81	6.87	5200
2001-03-12	7.03	7.28	7.03	7.19	14800
2001-03-13	7.28	7.75	7.28	7.62	6700
2001-03-14	7.75	7.75	7.75	7.75	300
2001-03-15	7.44	7.44	7.44	7.44	500
2001-03-16	7.75	7.75	7.75	7.75	100
2001-03-19	7.75	7.75	7.75	7.75	3000
2001-03-20	7.94	7.94	7.56	7.56	600
2001-03-21	7.56	7.56	7.50	7.50	700
2001-03-22	7.31	7.56	7.19	7.56	3400
2001-03-23	7.08	7.47	7.08	7.44	45900
2001-03-26	7.44	7.44	7.22	7.22	2300
2001-03-27	7.22	7.22	6.38	6.75	16200
2001-03-28	6.75	6.81	6.50	6.50	2200
2001-03-29	6.50	6.87	6.31	6.87	5300
2001-03-30	6.75	6.75	6.75	6.75	9600
2001-04-02	6.75	6.75	6.75	6.75	1000
2001-04-03	6.44	6.44	6.44	6.44	2600
2001-04-04	6.50	6.75	6.50	6.50	4100
2001-04-05	6.75	6.81	6.25	6.56	11800
2001-04-06	6.75	7.00	6.56	6.56	6200
2001-04-09	6.74	6.74	6.74	6.74	2900
2001-04-10	6.98	7.00	6.98	7.00	800
2001-04-11	7.19	7.50	7.19	7.37	4600
2001-04-12	7.40	7.40	7.40	7.40	500
2001-04-16	7.41	7.41	7.41	7.41	2200
2001-04-17	7.28	7.35	7.11	7.35	1000
2001-04-18	7.46	7.46	7.38	7.39	2600
2001-04-19	7.21	7.45	7.21	7.44	7300
2001-04-20	7.45	7.45	7.45	7.45	100
2001-04-23	7.30	7.38	7.25	7.25	1100
2001-04-24	7.00	7.00	6.70	6.81	2000
2001-04-26	6.95	7.25	6.95	7.25	200
2001-04-30	7.52	7.75	7.36	7.75	16200
2001-05-01	7.40	7.61	7.10	7.10	6400
2001-05-02	7.20	7.39	7.12	7.39	11300
2001-05-03	7.47	7.47	7.30	7.38	3900
2001-05-04	7.48	7.48	7.48	7.48	100
2001-05-07	7.53	7.78	7.53	7.78	600
2001-05-08	7.67	7.93	7.67	7.93	700
2001-05-09	7.94	8.04	7.94	8.04	700
2001-05-10	8.11	8.56	7.81	8.56	28100
2001-05-11	8.53	8.78	8.20	8.20	7300
2001-05-14	8.10	8.33	7.96	8.12	5000
2001-05-15	8.17	8.17	8.17	8.17	100
2001-05-17	8.43	9.03	8.43	9.03	1200
2001-05-18	9.00	9.02	8.98	8.98	1800
2001-05-21	8.99	9.14	8.99	9.00	2100
2001-05-22	9.00	9.00	8.88	8.88	1000
2001-05-23	8.92	8.92	8.82	8.84	2700
2001-05-24	8.99	8.99	8.81	8.90	1800
2001-05-25	8.90	8.90	8.90	8.90	200
2001-05-29	8.90	8.92	8.90	8.92	6600
2001-05-30	8.88	8.88	8.55	8.58	9200
2001-05-31	8.76	8.80	8.74	8.78	37700
2001-06-01	8.85	8.85	8.72	8.84	6000
2001-06-04	8.80	8.85	8.80	8.85	6200
2001-06-05	8.84	8.84	8.84	8.84	2000
2001-06-06	8.85	8.85	8.76	8.80	23300
2001-06-07	8.79	8.95	8.79	8.95	21500
2001-06-08	8.95	8.95	8.92	8.92	2200
2001-06-11	8.92	8.95	8.85	8.91	20900
2001-06-12	8.91	9.55	8.72	9.55	89700
2001-06-13	9.55	9.75	9.55	9.65	14100
2001-06-14	9.63	9.64	9.50	9.50	87900
2001-06-15	9.50	9.50	9.35	9.37	47800
2001-06-18	9.45	9.45	9.30	9.36	30000
2001-06-19	9.46	9.50	9.46	9.50	500
2001-06-20	9.36	9.38	9.30	9.30	12900
2001-06-21	9.41	9.41	9.25	9.25	15300
2001-06-22	9.36	9.36	9.34	9.34	600
2001-06-25	9.07	9.42	9.07	9.26	6200
2001-06-26	9.25	9.25	9.25	9.25	500
2001-06-27	9.37	9.40	9.33	9.33	5000
2001-06-28	9.40	9.50	9.07	9.07	16500
2001-06-29	9.50	9.50	9.25	9.29	16100
2001-07-03	9.20	9.20	9.06	9.06	300
2001-07-05	9.10	9.10	9.05	9.09	1400
2001-07-06	9.07	9.10	8.92	8.92	26500
2001-07-09	8.93	8.93	8.83	8.83	1000
2001-07-10	9.01	9.01	8.72	8.72	1900
2001-07-11	8.90	8.90	8.72	8.72	400
2001-07-12	8.87	8.87	8.87	8.87	1500
2001-07-13	8.78	8.78	8.70	8.70	3600
2001-07-17	8.60	8.60	8.40	8.47	2900
2001-07-18	8.48	8.48	8.33	8.33	700
2001-07-19	8.30	8.30	8.20	8.20	1100
2001-07-20	8.20	8.20	7.73	7.75	2100
2001-07-23	7.60	7.60	7.33	7.33	8100
2001-07-24	7.28	7.28	7.08	7.08	3900
2001-07-25	7.03	7.03	6.99	6.99	1700
2001-07-26	6.92	7.00	6.89	6.90	6500
2001-07-27	6.90	6.90	6.72	6.78	10300
2001-07-30	6.70	6.70	6.56	6.68	8700
2001-07-31	6.55	6.55	5.75	5.89	21500
2001-08-01	5.69	5.75	5.67	5.67	23000
2001-08-02	5.61	5.61	4.26	4.54	79700
2001-08-03	4.65	4.66	4.54	4.65	16700
2001-08-06	4.50	4.50	4.50	4.50	5800
2001-08-07	4.61	4.61	4.01	4.15	10300
2001-08-08	4.01	4.25	4.01	4.10	21400
2001-08-09	4.10	4.20	4.10	4.15	253800
2001-08-10	4.34	4.35	4.24	4.24	7300
2001-08-13	4.21	4.21	4.15	4.15	3200
2001-08-14	4.22	4.25	4.10	4.15	157800
2001-08-15	4.12	4.12	4.06	4.12	10500
2001-08-16	4.10	4.10	3.90	4.01	5700
2001-08-17	3.83	3.83	3.76	3.76	700
2001-08-20	3.75	3.75	3.13	3.38	31800
2001-08-21	2.85	3.30	2.85	3.02	8400
2001-08-22	3.10	3.25	3.09	3.20	18200
2001-08-23	3.38	3.38	3.09	3.15	92000
2001-08-24	3.07	3.10	3.02	3.02	65900
2001-08-27	3.05	3.16	2.76	2.90	11800
2001-08-28	2.95	3.00	2.95	3.00	16100
2001-08-29	2.99	3.00	2.85	2.85	9000
2001-08-30	3.10	3.10	2.56	2.60	78700
2001-08-31	2.65	2.65	2.40	2.45	226900
2001-09-04	2.89	3.00	2.66	2.96	46600
2001-09-05	3.07	3.07	2.80	3.00	24900
2001-09-06	3.00	3.00	2.90	2.91	8700
2001-09-07	2.85	2.85	2.85	2.85	100
2001-09-10	2.85	3.00	2.84	2.90	11800
2001-09-17	2.60	2.74	2.03	2.39	115600
2001-09-18	2.35	2.35	2.27	2.27	8700
2001-09-19	2.31	2.33	2.00	2.16	13700
2001-09-20	2.18	2.18	2.00	2.00	2700
2001-09-21	2.00	2.00	1.90	1.99	2100
2001-09-24	2.16	2.20	2.16	2.20	600
2001-09-25	2.14	2.25	2.11	2.25	17400
2001-09-26	2.07	2.07	2.07	2.07	100
2001-09-27	2.00	2.00	2.00	2.00	1300
2001-09-28	2.30	2.30	2.05	2.10	5100
2001-10-01	1.92	1.99	1.71	1.93	104700
2001-10-02	1.93	1.93	1.93	1.93	300
2001-10-04	1.93	1.93	1.90	1.90	1700
2001-10-05	1.88	1.88	1.86	1.88	8700
2001-10-08	1.86	1.86	1.86	1.86	500
2001-10-09	1.88	1.88	1.86	1.88	5400
2001-10-10	1.88	1.88	1.82	1.82	12100
2001-10-11	1.85	2.04	1.85	1.94	25700
2001-10-12	1.95	2.02	1.95	1.95	22100
2001-10-15	1.95	1.95	1.81	1.81	22600
2001-10-16	1.95	1.96	1.91	1.92	63900
2001-10-17	1.91	1.91	1.85	1.85	69800
2001-10-18	1.85	1.85	1.78	1.83	10200
2001-10-19	1.85	1.87	1.85	1.87	71100
2001-10-22	1.81	1.81	1.74	1.74	2000
2001-10-23	1.67	1.70	1.15	1.24	122200
2001-10-24	1.10	1.55	1.00	1.55	896800
2001-10-25	1.41	1.43	1.29	1.37	11900
2001-10-26	1.39	1.42	1.31	1.35	5900
2001-10-29	1.35	1.35	1.35	1.35	200
2001-10-30	1.40	1.57	1.40	1.43	27600
2001-10-31	1.45	1.47	1.17	1.24	158400
2001-11-01	1.27	1.30	1.23	1.30	18100
2001-11-02	1.30	1.30	1.24	1.24	5200
2001-11-05	1.30	1.44	1.20	1.41	16300
2001-11-06	1.27	1.63	1.27	1.52	211900
2001-11-07	1.58	1.61	1.45	1.45	75200
2001-11-08	1.50	1.50	1.40	1.40	700
2001-11-09	1.35	1.40	1.34	1.34	2300
2001-11-12	1.34	1.50	1.22	1.50	10200
2001-11-13	1.64	1.64	1.47	1.57	62500
2001-11-14	1.56	1.63	1.53	1.56	123800
2001-11-15	1.68	1.75	1.68	1.75	600
2001-11-16	1.76	1.85	1.70	1.75	100900
2001-11-19	1.89	1.90	1.79	1.90	192600
2001-11-20	1.76	2.12	1.76	2.08	60000
2001-11-21	2.08	2.10	2.03	2.10	2300
2001-11-23	2.09	2.40	2.09	2.34	34300
2001-11-26	2.42	2.51	2.39	2.47	907700
2001-11-27	2.48	2.48	2.38	2.47	11300
2001-11-28	2.48	2.48	2.31	2.33	2700
2001-11-29	2.35	2.41	2.35	2.35	3200
2001-11-30	2.40	2.85	2.40	2.85	46300
2001-12-03	2.86	3.07	2.85	2.98	34000
2001-12-04	3.10	3.10	2.99	3.06	8100
2001-12-05	3.03	3.10	2.52	2.69	59700
2001-12-06	2.75	2.80	2.13	2.48	269200
2001-12-07	2.50	2.64	2.49	2.57	488800
2001-12-10	2.60	2.79	2.49	2.79	18100
2001-12-11	2.80	3.01	2.80	2.95	76300
2001-12-12	2.92	3.02	2.92	3.02	33700
2001-12-13	3.02	3.02	2.89	2.90	32900
2001-12-14	2.93	2.93	2.90	2.90	21700
2001-12-17	2.94	2.97	2.86	2.90	112400
2001-12-18	2.80	2.83	2.74	2.80	75900
2001-12-19	2.90	2.90	2.77	2.89	248400
2001-12-20	2.85	2.88	2.78	2.78	17400
2001-12-21	2.80	2.80	2.65	2.76	37300
2001-12-24	2.65	2.80	2.65	2.79	53500
2001-12-26	2.84	3.20	2.84	3.17	223400
2001-12-27	3.14	3.15	2.90	2.95	197900
2001-12-28	2.99	3.07	2.99	3.07	93500
2001-12-31	3.11	3.78	3.11	3.40	193400
2002-01-02	3.33	3.33	3.14	3.29	27700
2002-01-03	3.20	3.29	3.20	3.28	15200
2002-01-04	3.35	3.44	3.34	3.44	13600
2002-01-07	3.50	3.58	3.50	3.57	31800
2002-01-08	3.57	3.57	3.35	3.48	24800
2002-01-09	3.50	3.61	3.44	3.50	88200
2002-01-10	3.42	3.42	2.95	3.30	19400
2002-01-11	2.93	3.22	2.93	3.20	31700
2002-01-14	3.48	3.48	2.91	3.11	15800
2002-01-15	2.97	3.05	2.92	2.92	31300
2002-01-16	2.86	2.89	2.71	2.81	13700
2002-01-17	2.80	2.80	2.68	2.80	18400
2002-01-18	2.70	2.85	2.63	2.84	24100
2002-01-22	2.84	2.99	2.84	2.94	5700
2002-01-23	2.97	2.97	2.97	2.97	1800
2002-01-24	2.97	3.01	2.97	3.01	3000
2002-01-25	3.02	3.22	3.02	3.12	105600
2002-01-28	3.20	3.26	3.12	3.15	13000
2002-01-29	3.16	3.24	3.01	3.01	51100
2002-01-30	3.04	3.14	2.98	3.11	4900
2002-01-31	3.08	3.12	3.08	3.12	2500
2002-02-01	3.18	3.25	3.10	3.10	23500
2002-02-04	3.12	3.12	3.04	3.04	2500
2002-02-05	3.00	3.06	3.00	3.03	91300
2002-02-06	3.00	3.00	2.73	2.85	7800
2002-02-07	2.96	3.02	2.94	3.02	18700
2002-02-08	3.00	3.07	3.00	3.07	4500
2002-02-11	3.00	3.01	2.98	3.01	26900
2002-02-12	2.99	3.00	2.95	3.00	120600
2002-02-13	2.94	2.94	2.86	2.86	16700
2002-02-14	2.84	2.84	2.70	2.70	6300
2002-02-15	2.70	2.70	2.53	2.65	73500
2002-02-19	2.51	2.85	2.51	2.79	3500
2002-02-20	2.76	2.76	2.70	2.71	97300
2002-02-22	2.67	2.67	2.61	2.61	2300
2002-02-25	2.51	2.79	2.35	2.79	56500
2002-02-26	2.69	2.69	2.69	2.69	122800
2002-02-27	2.69	2.74	2.56	2.69	39400
2002-02-28	2.69	2.76	2.59	2.60	46400
2002-03-01	2.68	2.72	2.64	2.67	46500
2002-03-04	2.70	3.05	2.67	3.05	54300
2002-03-05	3.30	3.74	3.15	3.49	206000
2002-03-06	3.36	3.67	3.36	3.65	29900
2002-03-07	3.68	3.80	3.54	3.58	93500
2002-03-08	3.40	3.96	3.40	3.75	35600
2002-03-11	3.62	4.11	3.62	4.06	90300
2002-03-12	3.90	3.95	3.79	3.86	49800
2002-03-13	3.80	3.80	3.43	3.71	26500
2002-03-14	3.77	3.87	3.69	3.82	29200
2002-03-15	3.95	3.95	3.69	3.72	98000
2002-03-18	3.71	3.78	3.70	3.78	5200
2002-03-19	3.65	3.71	3.63	3.63	35200
2002-03-20	3.52	3.72	3.45	3.46	17800
2002-03-21	3.45	3.45	3.25	3.28	4100
2002-03-22	3.45	3.73	3.45	3.73	13700
2002-03-25	3.46	3.61	3.25	3.61	4400
2002-03-26	3.66	3.94	3.66	3.94	9200
2002-03-27	3.90	4.10	3.87	4.10	24100
2002-03-28	4.05	4.10	3.95	3.95	11500
2002-04-01	4.03	4.10	3.91	4.10	15100
2002-04-02	4.14	4.14	4.07	4.07	2700
2002-04-03	4.05	4.05	4.00	4.00	92100
2002-04-05	4.00	4.06	3.97	4.05	38600
2002-04-08	3.91	4.00	3.85	4.00	41200
2002-04-09	3.95	4.00	3.94	4.00	36200
2002-04-10	3.90	4.10	3.90	4.05	31200
2002-04-11	4.02	4.03	3.90	4.00	13200
2002-04-12	4.04	4.25	4.00	4.25	5700
2002-04-15	4.30	4.81	4.30	4.74	47600
2002-04-16	4.89	5.15	4.89	5.01	27900
2002-04-17	5.14	5.33	4.91	5.30	41700
2002-04-18	5.28	5.45	5.28	5.45	11000
2002-04-19	5.50	5.74	5.50	5.70	32700
2002-04-22	5.75	5.75	5.01	5.39	6200
2002-04-23	5.25	5.33	5.19	5.20	29000
2002-04-24	5.16	5.32	5.16	5.21	18600
2002-04-25	5.21	5.21	4.99	5.20	3500
2002-04-26	5.31	5.31	4.83	5.25	28200
2002-04-29	5.24	5.24	5.00	5.24	1500
2002-04-30	5.20	5.61	5.07	5.61	26900
2002-05-01	5.67	6.00	5.67	5.75	27900
2002-05-02	5.68	5.68	5.15	5.50	8400
2002-05-03	5.44	5.48	5.21	5.25	14500
2002-05-06	5.20	5.35	5.20	5.21	12000
2002-05-07	5.34	5.36	5.22	5.36	417000
2002-05-08	5.51	5.51	5.21	5.22	500
2002-05-10	5.21	5.21	4.96	5.01	4000
2002-05-13	4.93	5.01	4.80	4.86	10400
2002-05-14	4.77	5.47	4.66	5.47	52900
2002-05-15	5.23	5.30	5.23	5.30	2700
2002-05-16	5.03	5.18	5.03	5.18	3200
2002-05-17	5.27	5.27	5.27	5.27	300
2002-05-20	5.17	5.17	5.17	5.17	3000
2002-05-21	5.52	5.52	5.02	5.20	8600
2002-05-22	4.91	5.02	4.85	5.02	15300
2002-05-23	5.02	5.12	5.02	5.12	300
2002-05-24	5.18	5.18	5.18	5.18	100
2002-05-28	5.14	5.33	5.10	5.33	18600
2002-05-29	5.21	5.30	5.21	5.30	13200
2002-05-30	5.19	5.65	5.19	5.65	45600
2002-05-31	5.76	5.76	5.41	5.66	38300
2002-06-03	5.66	5.66	5.66	5.66	1000
2002-06-04	5.62	5.63	5.56	5.63	4800
2002-06-05	5.62	5.86	5.62	5.70	20800
2002-06-06	5.58	5.68	5.58	5.68	9700
2002-06-07	5.42	5.57	5.42	5.57	300
2002-06-10	5.48	5.48	5.28	5.39	1100
2002-06-11	5.38	5.39	5.33	5.33	5100
2002-06-13	5.19	5.28	5.19	5.19	900
2002-06-14	5.18	5.18	5.02	5.14	4800
2002-06-17	5.20	5.20	5.00	5.20	12200
2002-06-18	5.10	5.17	5.10	5.17	2800
2002-06-19	5.19	5.19	4.97	4.99	1600
2002-06-20	5.05	5.05	5.05	5.05	400
2002-06-21	4.89	5.06	4.77	4.94	3200
2002-06-24	4.75	4.76	4.59	4.76	5100
2002-06-25	4.76	4.89	4.76	4.89	4900
2002-06-26	4.75	4.75	3.87	4.60	26200
2002-06-27	4.70	4.70	4.37	4.60	38900
2002-06-28	4.60	4.61	4.54	4.61	3300
2002-07-01	4.46	4.48	4.46	4.48	700
2002-07-02	4.48	4.48	4.41	4.42	3100
2002-07-03	4.35	4.35	4.35	4.35	500
2002-07-08	4.25	4.25	4.25	4.25	1200
2002-07-10	4.21	4.34	4.20	4.31	13400
2002-07-11	4.20	4.30	4.20	4.30	6400
2002-07-12	4.34	4.34	4.34	4.34	3000
2002-07-15	4.20	4.39	4.15	4.39	8300
2002-07-17	4.40	4.40	4.10	4.19	10300
2002-07-18	4.20	4.20	4.20	4.20	800
2002-07-19	4.14	4.18	4.04	4.15	9400
2002-07-22	4.15	4.15	3.67	3.95	7600
2002-07-23	3.65	3.65	3.44	3.45	23400
2002-07-24	3.30	4.00	3.21	4.00	34300
2002-07-25	3.50	3.66	3.50	3.66	8100
2002-07-26	3.34	3.50	3.34	3.50	500
2002-07-29	3.45	4.00	3.45	4.00	6300
2002-07-30	4.05	4.05	4.05	4.05	200
2002-07-31	4.15	4.35	4.05	4.14	9100
2002-08-01	4.00	4.00	4.00	4.00	100
2002-08-02	3.75	3.75	3.45	3.45	40400
2002-08-06	3.48	3.50	3.25	3.50	600
2002-08-07	3.44	3.44	3.44	3.44	1600
2002-08-08	3.65	3.65	3.63	3.63	1500
2002-08-09	3.54	3.54	3.54	3.54	500
2002-08-12	3.25	3.25	3.25	3.25	100
2002-08-13	3.27	3.27	3.27	3.27	1500
2002-08-14	3.00	3.01	2.75	3.00	29100
2002-08-15	2.92	2.92	2.80	2.80	2100
2002-08-16	2.87	2.87	2.87	2.87	2000
2002-08-19	2.92	2.93	2.84	2.92	12600
2002-08-20	2.96	3.00	2.96	3.00	3000
2002-08-21	2.97	3.06	2.92	2.92	13600
2002-08-22	2.86	2.86	2.75	2.75	16000
2002-08-23	2.74	2.75	2.65	2.65	11500
2002-08-26	2.79	2.79	2.79	2.79	5000
2002-08-27	2.86	2.99	2.80	2.99	2000
2002-08-28	2.93	2.93	2.92	2.93	2300
2002-08-29	2.97	2.97	2.97	2.97	3000
2002-08-30	2.83	2.97	2.73	2.97	12600
2002-09-03	2.79	2.79	2.71	2.71	1600
2002-09-04	2.76	2.80	2.68	2.75	63900
2002-09-05	2.72	2.72	2.72	2.72	7600
2002-09-06	2.75	2.76	2.65	2.65	22700
2002-09-09	2.75	2.84	2.73	2.79	36700
2002-09-10	2.82	3.20	2.82	3.20	23800
2002-09-11	3.52	3.59	3.51	3.57	13200
2002-09-12	3.60	3.60	3.54	3.54	300
2002-09-13	3.59	3.73	3.59	3.73	1000
2002-09-16	3.55	3.55	3.49	3.49	3300
2002-09-17	3.48	3.48	3.48	3.48	2000
2002-09-18	3.30	3.40	3.05	3.40	300
2002-09-19	2.29	3.52	2.29	3.52	6600
2002-09-20	3.65	3.65	3.50	3.56	19500
2002-09-23	3.48	3.48	3.48	3.48	500
2002-09-24	3.50	3.50	3.41	3.48	4800
2002-09-25	3.69	3.69	3.69	3.69	1600
2002-09-27	3.52	3.64	3.45	3.64	2600
2002-09-30	3.59	3.80	3.55	3.71	13600
2002-10-01	3.70	3.72	3.65	3.72	2200
2002-10-02	3.77	3.91	3.77	3.91	400
2002-10-03	3.66	3.77	3.60	3.77	11800
2002-10-04	3.66	3.72	3.58	3.64	9400
2002-10-07	3.68	3.68	3.68	3.68	2000
2002-10-08	3.57	3.57	3.50	3.51	15600
2002-10-09	3.45	3.45	3.15	3.40	2400
2002-10-10	3.33	3.42	3.33	3.41	4400
2002-10-11	3.62	3.62	3.59	3.59	700
2002-10-14	3.78	3.78	3.49	3.78	22700
2002-10-15	3.84	3.90	3.84	3.90	2400
2002-10-16	3.92	3.98	3.92	3.95	4800
2002-10-17	4.09	4.33	4.09	4.33	6500
2002-10-18	4.40	4.80	4.38	4.80	2800
2002-10-21	4.75	5.15	4.75	4.83	75300
2002-10-22	4.97	4.98	4.83	4.83	3200
2002-10-23	4.70	4.71	4.45	4.60	8700
2002-10-24	4.60	4.68	4.35	4.35	1400
2002-10-25	4.30	4.36	4.30	4.36	1700
2002-10-28	4.50	4.95	4.50	4.75	9900
2002-10-29	4.51	4.51	4.25	4.45	12100
2002-10-30	4.55	4.84	4.52	4.84	5200
2002-10-31	4.80	5.00	4.79	5.00	2900
2002-11-01	5.11	5.11	4.98	5.07	2600
2002-11-04	5.15	5.15	4.95	5.08	6100
2002-11-05	5.16	5.16	5.16	5.16	3000
2002-11-06	5.16	5.16	5.00	5.04	17700
2002-11-07	5.15	5.15	5.15	5.15	1400
2002-11-08	4.91	5.15	4.91	5.14	90200
2002-11-11	5.15	5.27	5.14	5.21	5300
2002-11-12	5.06	5.08	4.96	4.96	24200
2002-11-13	4.92	5.05	4.91	5.03	21500
2002-11-14	5.02	5.18	5.02	5.13	3700
2002-11-15	4.99	5.14	4.71	5.14	13900
2002-11-18	5.11	5.11	4.95	4.95	2100
2002-11-19	4.50	4.98	4.40	4.51	15800
2002-11-20	4.29	4.30	4.29	4.30	13100
2002-11-21	4.25	4.25	3.65	3.66	105000
2002-11-22	4.14	4.25	3.66	4.15	12900
2002-11-25	4.21	4.22	4.20	4.21	18300
2002-11-26	4.05	4.09	4.05	4.05	4700
2002-11-27	4.02	4.02	3.98	3.98	400
2002-11-29	4.02	4.06	3.86	4.06	41500
2002-12-02	4.28	4.28	3.95	3.95	8600
2002-12-03	3.88	3.88	3.85	3.86	1100
2002-12-05	3.65	3.66	3.50	3.66	5500
2002-12-06	3.55	3.70	3.55	3.70	31000
2002-12-09	3.79	3.79	3.79	3.79	300
2002-12-10	3.60	3.84	3.60	3.80	35000
2002-12-11	3.84	3.84	3.71	3.80	17200
2002-12-12	3.80	3.80	3.66	3.80	45800
2002-12-13	3.80	3.85	3.79	3.85	23400
2002-12-16	3.78	3.78	3.72	3.75	21100
2002-12-17	3.84	3.92	3.83	3.92	25000
2002-12-18	4.05	4.05	4.00	4.00	3300
2002-12-19	3.80	4.02	3.80	3.99	3500
2002-12-20	4.01	4.05	4.00	4.05	4000
2002-12-23	4.02	4.05	4.00	4.05	8100
2002-12-24	4.02	4.15	4.02	4.15	2000
2002-12-26	4.10	4.19	4.10	4.19	107500
2002-12-27	4.10	4.24	4.10	4.24	900
2002-12-30	4.01	4.25	4.01	4.22	7000
2002-12-31	4.30	4.30	3.92	4.27	73400
2003-01-02	4.30	4.30	4.30	4.30	100
2003-01-03	4.31	4.31	4.30	4.30	3200
2003-01-06	4.18	4.23	4.18	4.23	3000
2003-01-07	4.16	4.16	4.16	4.16	300
2003-01-08	3.98	3.98	3.98	3.98	1900
2003-01-09	4.07	4.07	3.97	3.97	7800
2003-01-10	4.04	4.04	4.01	4.02	5700
2003-01-13	4.02	4.03	4.02	4.02	18200
2003-01-14	4.12	4.12	3.87	4.05	18900
2003-01-15	4.09	4.10	4.04	4.04	600
2003-01-16	4.12	4.12	4.12	4.12	1800
2003-01-17	4.16	4.16	4.06	4.06	1700
2003-01-21	4.19	4.19	3.96	3.97	2500
2003-01-22	3.82	3.90	3.70	3.90	3200
2003-01-23	3.96	3.96	3.96	3.96	2000
2003-01-24	3.90	3.90	3.85	3.89	2000
2003-01-27	3.76	3.85	3.76	3.85	600
2003-01-28	3.77	3.77	3.77	3.77	1200
2003-01-29	3.60	3.85	3.60	3.76	2200
2003-01-30	3.78	3.78	3.64	3.64	1300
2003-01-31	3.60	3.70	3.60	3.60	9200
2003-02-03	3.69	3.69	3.62	3.62	2000
2003-02-04	3.55	3.55	3.30	3.46	26800
2003-02-05	3.41	3.41	3.31	3.34	6600
2003-02-06	3.48	3.48	3.37	3.37	4200
2003-02-07	3.40	3.50	3.36	3.36	1100
2003-02-10	3.20	3.46	3.20	3.46	22900
2003-02-11	3.30	3.30	3.30	3.30	100
2003-02-12	3.39	3.39	3.39	3.39	1300
2003-02-13	3.39	3.39	3.35	3.35	300
2003-02-14	3.49	3.49	3.49	3.49	2000
2003-02-18	3.44	3.49	3.44	3.49	11000
2003-02-19	3.58	3.58	3.58	3.58	1000
2003-02-20	3.46	3.46	3.46	3.46	100
2003-02-21	3.50	3.62	3.50	3.60	5200
2003-02-24	3.62	3.62	3.62	3.62	500
2003-02-25	3.56	3.56	3.55	3.55	1500
2003-02-27	3.64	3.64	3.45	3.46	1300
2003-02-28	3.50	3.56	3.38	3.54	5500
2003-03-03	3.55	3.56	3.55	3.56	500
2003-03-04	3.42	3.42	3.42	3.42	300
2003-03-05	3.56	3.62	3.51	3.55	3500
2003-03-06	3.59	3.59	3.59	3.59	800
2003-03-07	3.60	3.60	3.60	3.60	1500
2003-03-10	3.65	3.66	3.43	3.55	4900
2003-03-11	3.55	3.57	3.55	3.57	900
2003-03-13	3.50	3.50	3.49	3.50	9500
2003-03-14	3.50	3.51	3.39	3.39	15800
2003-03-17	3.40	3.55	3.40	3.46	6100
2003-03-18	3.54	3.61	3.45	3.61	7800
2003-03-19	3.61	3.61	3.54	3.61	4300
2003-03-20	3.62	3.62	3.62	3.62	300
2003-03-21	3.87	4.00	3.80	4.00	1700
2003-03-24	3.90	3.90	3.76	3.76	2200
2003-03-25	3.87	3.87	3.76	3.76	3000
2003-03-26	3.77	3.77	3.69	3.76	41200
2003-03-27	3.94	3.95	3.94	3.95	1600
2003-03-28	3.92	4.11	3.92	4.11	22600
2003-03-31	4.24	4.25	4.24	4.24	5200
2003-04-01	4.24	4.24	4.24	4.24	100
2003-04-02	4.36	4.56	4.35	4.47	55300
2003-04-03	4.45	4.61	4.45	4.61	500
2003-04-04	4.70	5.01	4.70	5.01	17200
2003-04-07	5.10	5.10	4.91	4.91	2300
2003-04-08	5.06	5.10	4.96	5.08	6200
2003-04-09	5.10	5.10	5.08	5.08	5700
2003-04-10	5.00	5.14	5.00	5.14	19500
2003-04-11	5.09	5.25	5.09	5.24	28600
2003-04-14	5.30	5.30	5.30	5.30	500
2003-04-15	5.25	5.25	5.25	5.25	200
2003-04-16	5.21	5.21	5.20	5.20	1000
2003-04-17	5.18	5.18	5.18	5.18	1000
2003-04-21	5.03	5.03	5.02	5.02	2400
2003-04-22	4.95	5.01	4.95	5.01	2300
2003-04-23	4.95	4.95	4.92	4.92	4500
2003-04-24	4.92	4.92	4.92	4.92	300
2003-04-25	5.02	5.02	5.02	5.02	1700
2003-04-28	5.14	5.20	5.08	5.08	4000
2003-04-29	5.03	5.25	5.00	5.25	3200
2003-04-30	5.30	5.30	5.25	5.25	1200
2003-05-01	5.19	5.19	4.89	5.08	6900
2003-05-02	5.20	5.25	5.20	5.25	10900
2003-05-05	5.38	5.53	5.38	5.49	15900
2003-05-06	5.50	5.54	5.43	5.54	5000
2003-05-07	5.51	5.53	5.43	5.53	5200
2003-05-08	5.56	5.56	5.55	5.55	1000
2003-05-09	5.64	5.74	5.60	5.74	3200
2003-05-12	5.69	5.69	5.61	5.63	300
2003-05-13	5.73	5.85	5.72	5.79	87800
2003-05-14	5.70	5.90	5.70	5.84	75300
2003-05-15	5.95	5.95	5.75	5.85	31100
2003-05-16	5.79	5.85	5.64	5.85	10700
2003-05-19	6.00	6.00	6.00	6.00	1000
2003-05-20	6.00	6.00	6.00	6.00	100
2003-05-21	6.00	6.00	6.00	6.00	500
2003-05-22	5.82	5.85	5.75	5.79	5700
2003-05-23	5.82	5.84	5.82	5.84	1000
2003-05-27	5.70	5.86	5.70	5.85	21500
2003-05-28	5.63	5.74	5.55	5.74	71100
2003-05-29	5.55	5.99	5.55	5.98	69300
2003-05-30	5.97	6.40	5.97	6.28	26300
2003-06-02	6.40	7.00	6.40	7.00	325200
2003-06-03	6.99	7.40	6.97	7.38	190800
2003-06-04	7.40	7.50	7.32	7.47	66100
2003-06-05	7.55	7.55	7.42	7.55	4200
2003-06-06	7.48	7.53	7.44	7.53	2900
2003-06-09	7.65	7.65	7.50	7.56	19200
2003-06-10	7.65	7.75	7.45	7.75	42600
2003-06-11	7.90	7.90	7.75	7.90	35300
2003-06-12	7.95	8.00	7.89	8.00	46300
2003-06-13	7.99	8.00	7.98	7.98	34700
2003-06-16	8.00	8.00	7.96	7.99	14500
2003-06-17	7.85	8.05	7.85	8.02	111800
2003-06-18	8.00	8.01	7.82	7.90	18400
2003-06-19	7.90	7.90	7.69	7.90	27900
2003-06-20	7.77	7.77	7.77	7.77	500
2003-06-23	7.74	7.74	7.73	7.73	1000
2003-06-24	7.73	7.73	7.73	7.73	1000
2003-06-25	7.77	7.77	7.77	7.77	500
2003-06-26	7.75	7.75	7.71	7.71	6600
2003-06-27	7.65	7.65	7.55	7.65	4700
2003-06-30	7.65	7.77	7.64	7.70	8200
2003-07-01	7.75	8.00	7.67	8.00	1100
2003-07-02	7.83	7.86	7.63	7.82	28100
2003-07-03	7.83	7.90	7.63	7.90	11700
2003-07-07	8.05	8.05	7.70	7.83	2500
2003-07-08	7.70	7.73	7.62	7.72	22100
2003-07-09	7.73	7.99	7.56	7.96	24600
2003-07-10	8.00	8.00	7.96	7.96	2500
2003-07-11	8.00	8.00	7.98	8.00	6900
2003-07-14	8.10	8.10	7.98	8.10	16900
2003-07-15	8.20	8.20	7.89	7.90	28700
2003-07-16	7.99	8.00	7.97	8.00	32300
2003-07-17	8.20	8.30	8.20	8.29	126500
2003-07-18	8.42	8.55	8.37	8.51	68700
2003-07-21	8.60	8.60	8.50	8.60	2000
2003-07-22	8.59	8.76	8.59	8.75	18500
2003-07-23	8.74	9.00	8.74	9.00	77000
2003-07-24	9.00	9.41	8.99	9.40	111600
2003-07-25	9.45	9.45	9.30	9.42	16300
2003-07-28	9.32	9.53	9.32	9.48	157900
2003-07-29	8.55	9.54	8.55	9.50	94500
2003-07-30	9.48	9.53	9.38	9.49	9300
2003-07-31	9.23	9.85	9.23	9.85	107100
2003-08-01	9.90	10.00	9.85	10.00	59200
2003-08-04	10.10	10.10	9.92	10.01	11200
2003-08-05	9.96	9.96	9.76	9.85	17700
2003-08-06	9.66	9.80	9.55	9.55	88200
2003-08-07	9.25	9.56	9.25	9.49	24800
2003-08-08	9.25	9.60	9.11	9.31	67900
2003-08-11	9.30	9.54	9.25	9.45	28100
2003-08-12	9.50	9.52	9.49	9.50	3300
2003-08-13	9.55	9.70	9.45	9.55	32600
2003-08-14	9.63	9.63	9.41	9.47	17400
2003-08-15	9.48	9.50	9.48	9.50	17500
2003-08-18	9.47	9.49	9.40	9.49	22100
2003-08-19	9.50	9.50	9.31	9.42	31500
2003-08-20	9.48	9.64	9.48	9.53	21800
2003-08-21	9.55	9.60	9.53	9.59	35100
2003-08-22	9.53	9.53	9.53	9.53	100
2003-08-25	9.63	9.63	9.32	9.46	31400
2003-08-26	9.46	9.51	9.46	9.50	21400
2003-08-27	9.43	9.43	9.35	9.39	49100
2003-08-28	9.34	9.42	9.34	9.41	210600
2003-08-29	9.40	9.47	9.39	9.40	1100
2003-09-02	9.48	9.57	9.47	9.57	17800
2003-09-03	9.68	9.88	9.68	9.88	180800
2003-09-04	10.00	10.02	9.65	9.72	52900
2003-09-05	9.55	10.00	9.55	9.85	35600
2003-09-08	9.85	10.00	9.85	10.00	35000
2003-09-09	10.00	10.05	9.90	10.00	18800
2003-09-10	9.75	10.01	9.75	10.00	56100
2003-09-11	9.99	10.13	9.99	10.09	15100
2003-09-12	10.18	10.26	10.07	10.26	162500
2003-09-15	10.30	10.30	10.22	10.25	19500
2003-09-16	10.27	10.27	10.15	10.25	6300
2003-09-17	10.12	10.12	9.88	10.00	40800
2003-09-18	10.00	10.22	9.99	10.16	26000
2003-09-19	10.22	10.25	10.17	10.17	21700
2003-09-22	10.01	10.08	9.98	10.08	42300
2003-09-23	10.00	10.01	9.93	9.99	11200
2003-09-24	9.92	10.03	9.80	10.03	19600
2003-09-25	10.00	10.10	10.00	10.08	235400
2003-09-26	10.10	10.18	10.08	10.15	16500
2003-09-29	10.20	10.20	9.99	10.00	44800
2003-09-30	10.00	10.11	9.90	9.99	44600
2003-10-01	9.99	10.10	9.92	10.00	38100
2003-10-02	9.90	10.01	9.90	10.01	16000
2003-10-03	9.96	10.06	9.96	10.06	28800
2003-10-06	10.00	10.07	10.00	10.02	20400
2003-10-07	10.03	10.19	10.03	10.19	124900
2003-10-08	10.30	10.36	10.17	10.34	16600
2003-10-09	10.35	11.14	10.30	10.72	53100
2003-10-10	10.84	11.08	10.79	10.97	14600
2003-10-13	11.30	11.43	10.34	11.30	10300
2003-10-14	11.05	11.09	10.99	11.09	700
2003-10-15	10.95	11.11	10.91	11.11	8500
2003-10-16	11.05	11.10	11.05	11.09	3800
2003-10-17	11.07	11.21	11.03	11.18	8200
2003-10-20	11.00	11.08	10.97	11.08	2900
2003-10-21	11.13	11.26	11.13	11.25	1900
2003-10-22	11.19	11.29	11.12	11.12	38200
2003-10-23	11.08	11.18	11.08	11.18	1000
2003-10-24	11.20	11.20	11.09	11.10	14800
2003-10-27	11.30	11.33	11.19	11.32	47300
2003-10-28	11.47	11.50	11.33	11.35	3300
2003-10-29	11.35	11.36	11.33	11.36	5500
2003-10-30	11.41	11.45	11.36	11.42	8600
2003-10-31	11.24	11.37	11.20	11.28	8900
2003-11-03	11.15	11.46	11.15	11.46	700
2003-11-04	11.50	11.51	11.43	11.51	11400
2003-11-05	11.34	11.67	11.34	11.67	22300
2003-11-06	11.49	11.60	11.49	11.50	11300
2003-11-07	11.75	11.83	11.65	11.77	33000
2003-11-10	11.87	11.90	11.68	11.71	7100
2003-11-11	11.79	11.82	11.75	11.75	6100
2003-11-12	11.78	11.92	11.78	11.85	22500
2003-11-13	11.87	11.91	11.87	11.88	26700
2003-11-14	11.88	11.94	11.82	11.91	9900
2003-11-17	11.92	12.00	11.77	11.85	28400
2003-11-18	11.75	11.87	11.75	11.83	5700
2003-11-19	11.70	11.81	11.00	11.45	101200
2003-11-20	10.51	11.65	10.51	11.55	50400
2003-11-21	11.58	11.69	11.51	11.62	10200
2003-11-24	12.00	12.00	11.50	11.59	31700
2003-11-25	11.80	11.82	11.49	11.80	16000
2003-11-26	12.00	12.03	11.97	12.01	12900
2003-11-28	12.28	12.77	12.28	12.77	7700
2003-12-01	12.78	12.78	12.13	12.30	26500
2003-12-02	12.55	12.55	12.14	12.24	6800
2003-12-03	12.26	12.52	12.26	12.51	84700
2003-12-04	12.65	12.65	12.19	12.33	34900
2003-12-05	12.31	12.38	11.80	11.80	166000
2003-12-08	11.75	12.15	11.70	12.11	7000
2003-12-09	11.95	11.98	11.68	11.86	9800
2003-12-10	11.63	11.63	11.44	11.44	19600
2003-12-11	11.35	11.50	11.26	11.41	11800
2003-12-12	11.30	11.48	11.06	11.31	27000
2003-12-15	11.21	11.42	11.14	11.19	9100
2003-12-16	11.00	11.24	11.00	11.22	137500
2003-12-17	11.26	11.66	11.26	11.66	8700
2003-12-18	11.67	11.84	11.64	11.70	7300
2003-12-19	11.41	11.70	11.33	11.50	14100
2003-12-22	11.70	11.70	11.27	11.42	10700
2003-12-23	11.20	11.39	11.20	11.36	5400
2003-12-24	11.27	11.45	11.27	11.42	3600
2003-12-26	11.25	11.35	11.03	11.35	1100
2003-12-29	11.05	11.31	11.05	11.28	7500
2003-12-30	11.23	11.50	11.22	11.33	27000
2003-12-31	11.34	11.46	11.31	11.46	10900
2004-01-02	11.50	11.62	11.47	11.53	4200
2004-01-05	11.50	11.60	11.13	11.60	26000
2004-01-06	11.40	11.54	11.40	11.48	15600
2004-01-07	11.04	11.57	11.04	11.50	176200
2004-01-08	11.56	12.00	11.50	11.93	78700
2004-01-09	11.95	12.39	11.95	12.24	284500
2004-01-12	12.25	12.55	12.25	12.40	143200
2004-01-13	12.40	12.42	12.30	12.30	14700
2004-01-14	12.25	12.25	12.01	12.20	82800
2004-01-15	12.10	12.22	12.09	12.11	12400
2004-01-16	12.17	12.18	12.06	12.06	1900
2004-01-20	12.19	12.19	11.99	12.00	56100
2004-01-21	12.79	12.84	11.89	12.00	23400
2004-01-22	12.13	13.25	12.00	13.10	115100
2004-01-23	12.70	13.40	12.70	13.11	101600
2004-01-26	13.49	13.64	13.48	13.51	44800
2004-01-27	13.40	13.63	13.28	13.50	66900
2004-01-28	13.48	13.84	13.46	13.68	75100
2004-01-29	13.85	13.95	13.68	13.86	8000
2004-01-30	13.78	14.04	13.78	14.02	60800
2004-02-02	14.04	14.15	13.99	14.15	14200
2004-02-03	14.39	14.40	13.82	13.98	19600
2004-02-04	14.01	14.05	13.55	13.90	37900
2004-02-05	13.80	13.88	13.74	13.86	152700
2004-02-06	13.99	14.16	13.95	14.14	35900
2004-02-09	13.85	14.40	13.85	14.38	13000
2004-02-10	14.55	14.70	14.28	14.60	47900
2004-02-11	15.00	15.07	14.45	14.53	93100
2004-02-12	14.42	14.55	14.41	14.50	9800
2004-02-13	14.62	14.86	14.50	14.50	14200
2004-02-17	14.49	14.49	14.18	14.20	36100
2004-02-18	14.27	14.50	14.14	14.38	112400
2004-02-19	14.20	14.35	14.18	14.18	32900
2004-02-20	14.02	14.28	13.95	14.13	168000
2004-02-23	14.15	14.22	13.97	13.97	14000
2004-02-24	13.30	14.26	13.30	14.16	22800
2004-02-25	14.11	14.54	14.06	14.20	38800
2004-02-26	14.32	14.79	14.12	14.35	34000
2004-02-27	14.31	14.91	14.24	14.80	139700
2004-03-01	15.00	15.15	14.89	15.10	37200
2004-03-02	15.15	15.26	15.00	15.25	100500
2004-03-03	15.25	15.85	15.25	15.85	86400
2004-03-04	15.85	16.40	15.85	16.21	118900
2004-03-05	16.30	16.50	16.29	16.32	23800
2004-03-08	16.55	16.70	16.18	16.37	48800
2004-03-09	17.21	17.63	15.80	16.22	48700
2004-03-10	16.32	16.32	15.96	16.09	11200
2004-03-11	16.01	16.60	15.41	16.21	82700
2004-03-12	16.20	16.70	15.95	16.38	74800
2004-03-15	16.55	16.55	15.33	15.60	23400
2004-03-16	15.34	15.69	15.25	15.69	23900
2004-03-17	15.70	15.98	15.47	15.91	70700
2004-03-18	15.25	15.78	15.25	15.71	54700
2004-03-19	15.76	15.95	15.51	15.59	110800
2004-03-22	15.50	15.50	15.04	15.43	3200
2004-03-23	15.63	15.63	15.06	15.20	35600
2004-03-24	15.01	15.25	14.80	15.03	21100
2004-03-25	15.17	15.28	15.13	15.25	13400
2004-03-26	15.26	15.29	14.90	15.25	7100
2004-03-29	15.20	15.70	15.15	15.69	129300
2004-03-30	15.69	16.03	15.50	15.57	24300
2004-03-31	16.20	16.20	15.54	15.65	160700
2004-04-01	15.45	16.55	15.04	15.22	91300
2004-04-02	15.12	15.25	14.98	15.10	24900
2004-04-05	15.14	15.14	14.84	14.90	25300
2004-04-06	15.09	15.16	14.35	14.98	103900
2004-04-07	15.45	15.45	14.84	14.98	34800
2004-04-08	14.78	15.20	14.76	15.18	38300
2004-04-12	15.43	15.43	15.27	15.33	15000
2004-04-13	15.06	15.32	14.66	14.95	14900
2004-04-14	14.95	15.07	14.65	14.87	22000
2004-04-15	14.75	14.91	14.70	14.75	66400
2004-04-16	14.92	14.92	14.65	14.79	110200
2004-04-19	14.40	14.75	14.17	14.75	111700
2004-04-20	14.70	14.75	14.42	14.47	26700
2004-04-21	14.43	14.48	13.56	13.74	247500
2004-04-22	13.74	14.01	13.65	13.90	52600
2004-04-23	13.93	14.14	13.93	13.99	59700
2004-04-26	14.03	14.15	14.00	14.05	13200
2004-04-27	13.97	14.06	13.89	13.91	6600
2004-04-28	13.72	13.95	13.68	13.95	215400
2004-04-29	13.69	13.85	11.97	12.99	690700
2004-04-30	12.95	13.01	11.95	12.40	311200
2004-05-03	12.10	12.40	12.10	12.21	73400
2004-05-04	12.17	12.32	12.12	12.21	20100
2004-05-05	12.41	12.50	12.20	12.32	71600
2004-05-06	12.50	12.96	12.46	12.92	58400
2004-05-07	12.69	12.98	12.69	12.96	32600
2004-05-10	13.40	13.40	11.42	12.15	65800
2004-05-11	12.08	12.25	11.84	12.10	13300
2004-05-12	12.00	12.06	11.76	11.98	43300
2004-05-13	11.35	12.70	11.35	11.80	80800
2004-05-14	11.76	12.00	11.69	11.85	61000
2004-05-17	11.82	11.87	11.61	11.75	52400
2004-05-18	11.58	11.75	11.56	11.75	48400
2004-05-19	11.75	11.82	11.63	11.79	30000
2004-05-20	11.79	11.81	11.78	11.81	15800
2004-05-21	11.81	11.87	11.79	11.87	12400
2004-05-24	12.06	12.55	11.65	12.32	18200
2004-05-25	11.85	11.96	11.75	11.86	49400
2004-05-26	11.96	12.01	11.84	11.86	18300
2004-05-27	11.92	12.35	11.92	11.94	11500
2004-05-28	11.91	12.13	11.85	11.95	12500
2004-06-01	11.88	12.00	11.86	11.91	4000
2004-06-02	11.95	11.95	11.48	11.85	23000
2004-06-03	11.40	11.90	11.40	11.82	29300
2004-06-04	11.74	12.00	11.61	11.72	17100
2004-06-07	11.50	11.76	11.50	11.57	7700
2004-06-08	11.70	11.70	11.30	11.30	7200
2004-06-09	11.20	11.35	11.20	11.35	2600
2004-06-10	11.32	11.50	11.14	11.49	64600
2004-06-14	11.64	11.64	11.30	11.31	12600
2004-06-15	11.39	11.64	11.28	11.30	68300
2004-06-16	11.25	11.48	11.23	11.30	66700
2004-06-17	11.27	11.39	11.21	11.39	86400
2004-06-18	11.52	11.75	11.51	11.69	30700
2004-06-21	11.60	11.91	11.60	11.80	20000
2004-06-22	11.89	11.94	11.77	11.84	12900
2004-06-23	11.76	11.80	11.60	11.66	22600
2004-06-24	11.49	11.81	11.31	11.55	40100
2004-06-25	11.51	11.68	11.48	11.57	14400
2004-06-28	11.51	11.76	11.51	11.76	18100
2004-06-29	11.73	12.00	11.66	11.90	30100
2004-06-30	12.25	12.25	11.89	11.99	67900
2004-07-01	11.85	12.23	11.82	12.13	15900
2004-07-02	12.03	12.03	11.94	11.97	24700
2004-07-06	11.62	11.76	11.61	11.68	12500
2004-07-07	11.66	11.91	11.64	11.70	6000
2004-07-08	11.70	12.30	11.70	11.87	7000
2004-07-09	11.86	12.59	11.78	12.08	16800
2004-07-12	11.94	12.09	11.92	11.92	5100
2004-07-13	11.84	11.95	11.83	11.92	2800
2004-07-14	11.95	11.96	11.58	11.58	17000
2004-07-15	11.64	11.65	11.60	11.60	9600
2004-07-16	11.56	11.56	11.28	11.39	25900
2004-07-19	11.40	11.50	11.26	11.30	12100
2004-07-20	11.30	11.32	11.15	11.29	8600
2004-07-21	11.33	11.37	11.33	11.37	2200
2004-07-22	11.44	11.50	11.38	11.48	14700
2004-07-23	11.19	11.38	11.12	11.25	27600
2004-07-26	11.07	11.25	11.07	11.18	5600
2004-07-27	11.07	11.50	10.90	11.00	30900
2004-07-28	11.05	11.08	10.62	10.78	37300
2004-07-29	10.80	11.19	10.61	11.05	53600
2004-07-30	10.98	11.21	10.95	11.21	25600
2004-08-02	11.10	11.10	10.95	10.97	33400
2004-08-03	11.00	11.00	10.87	10.95	5300
2004-08-04	10.96	11.00	10.70	10.96	32900
2004-08-05	10.95	11.00	10.95	10.99	10000
2004-08-06	10.98	11.01	10.85	10.91	47200
2004-08-09	10.84	10.84	10.60	10.70	16700
2004-08-10	10.64	10.69	10.45	10.47	13700
2004-08-11	10.37	10.37	10.31	10.34	6400
2004-08-12	10.28	10.29	10.20	10.21	2600
2004-08-13	10.25	10.34	10.25	10.27	9600
2004-08-16	10.33	10.34	10.22	10.28	10400
2004-08-17	10.20	10.25	10.11	10.25	12800
2004-08-18	10.23	10.30	10.23	10.27	1600
2004-08-19	10.27	10.29	10.18	10.25	3300
2004-08-20	10.25	10.32	10.19	10.26	7800
2004-08-23	10.30	10.42	10.29	10.32	4800
2004-08-24	10.56	10.56	10.43	10.50	27800
2004-08-25	10.52	10.60	10.51	10.60	59400
2004-08-26	10.60	10.99	10.07	10.92	14100
2004-08-27	11.00	11.23	10.98	11.11	10700
2004-08-30	11.24	11.60	11.09	11.60	25600
2004-08-31	11.74	12.10	11.74	12.02	3000
2004-09-01	12.04	12.05	11.97	12.05	266600
2004-09-02	12.00	12.16	12.00	12.13	24300
2004-09-03	12.16	12.47	12.16	12.34	13400
2004-09-07	12.36	12.42	12.30	12.35	12700
2004-09-08	12.29	12.34	12.05	12.21	7900
2004-09-09	11.80	12.42	11.80	12.28	4000
2004-09-10	12.34	12.39	12.28	12.29	6500
2004-09-13	12.20	12.42	12.14	12.29	125200
2004-09-14	12.37	12.98	12.29	12.80	20500
2004-09-15	12.98	13.05	12.75	12.75	21100
2004-09-16	12.90	12.97	12.86	12.96	19100
2004-09-17	12.72	12.90	12.59	12.70	18200
2004-09-20	12.70	12.91	12.70	12.82	37800
2004-09-21	12.98	13.05	12.56	12.60	77000
2004-09-22	12.33	13.03	12.33	12.72	28200
2004-09-23	12.81	12.86	12.75	12.75	5200
2004-09-24	12.67	12.67	12.45	12.45	16800
2004-09-27	12.39	12.55	12.10	12.25	34500
2004-09-28	12.18	12.37	12.18	12.27	10200
2004-09-29	12.40	12.50	12.39	12.49	8200
2004-09-30	12.50	12.68	12.50	12.68	136300
2004-10-01	12.61	12.66	12.43	12.62	14400
2004-10-04	12.58	12.67	12.51	12.60	17500
2004-10-05	12.62	12.75	12.60	12.75	18000
2004-10-06	12.75	12.75	12.70	12.74	1000
2004-10-07	12.95	12.95	12.81	12.81	3000
2004-10-08	12.78	12.78	12.66	12.69	96800
2004-10-11	12.70	12.94	12.53	12.88	2400
2004-10-12	12.64	12.64	12.32	12.51	12000
2004-10-13	12.40	12.67	12.40	12.54	164500
2004-10-14	12.46	12.55	12.13	12.26	21300
2004-10-15	12.24	12.35	12.10	12.32	595400
2004-10-18	12.24	12.29	12.09	12.09	2200
2004-10-19	11.93	12.40	11.82	12.18	12500
2004-10-20	12.01	12.16	12.01	12.10	2500
2004-10-21	12.08	12.10	12.08	12.10	3700
2004-10-22	11.94	12.01	11.87	12.01	15100
2004-10-25	11.94	12.05	11.94	11.98	600
2004-10-26	11.99	12.00	11.86	11.94	22000
2004-10-27	11.88	12.01	11.81	11.97	47400
2004-10-28	12.00	12.00	11.90	11.90	900
2004-10-29	11.85	11.87	11.75	11.78	3200
2004-11-01	11.71	11.72	11.55	11.68	34500
2004-11-02	11.65	11.70	11.56	11.69	32400
2004-11-03	11.67	11.67	11.57	11.60	900
2004-11-04	11.48	11.63	11.48	11.63	13400
2004-11-05	11.00	11.10	10.87	10.95	177700
2004-11-08	10.92	11.06	10.71	11.06	73700
2004-11-09	10.84	10.93	10.76	10.83	51900
2004-11-10	10.84	10.87	10.84	10.87	1000
2004-11-11	10.99	10.99	10.60	10.60	28400
2004-11-12	10.44	10.67	10.34	10.34	4700
2004-11-15	10.15	10.49	10.15	10.40	93800
2004-11-16	10.46	10.46	10.13	10.13	25000
2004-11-17	10.10	10.20	10.05	10.05	35200
2004-11-18	10.05	10.34	9.72	10.34	69300
2004-11-19	10.22	10.26	10.05	10.19	22100
2004-11-22	10.20	10.20	10.17	10.20	9500
2004-11-23	10.16	10.97	10.16	10.33	200200
2004-11-24	11.20	11.20	10.16	10.38	6400
2004-11-26	10.15	10.62	10.13	10.34	22700
2004-11-29	10.31	10.58	10.08	10.25	44800
2004-11-30	10.10	10.29	10.10	10.29	71400
2004-12-01	10.34	10.81	10.25	10.73	30900
2004-12-02	11.23	11.23	10.50	10.51	20900
2004-12-03	10.38	11.13	10.38	11.00	24800
2004-12-06	11.00	11.00	10.72	10.87	16200
2004-12-07	10.85	10.90	10.20	10.80	94100
2004-12-08	10.99	11.02	10.64	10.68	19400
2004-12-09	10.65	10.68	10.50	10.62	3500
2004-12-10	10.55	10.79	10.54	10.65	22600
2004-12-13	10.64	11.98	10.26	10.64	25200
2004-12-14	10.56	10.70	10.50	10.53	60400
2004-12-15	10.40	10.55	10.10	10.41	43000
2004-12-16	10.11	10.68	10.11	10.45	9300
2004-12-17	10.45	11.50	10.45	11.07	25900
2004-12-20	10.48	10.93	10.48	10.77	7600
2004-12-21	10.46	10.85	10.46	10.60	52800
2004-12-22	10.16	10.44	10.16	10.32	4300
2004-12-23	10.51	10.59	10.40	10.54	18700
2004-12-27	10.00	10.85	9.99	10.85	1600
2004-12-28	11.10	11.15	11.10	11.11	10600
2004-12-29	11.10	11.10	10.68	10.78	20200
2004-12-30	10.77	10.81	10.65	10.77	29400
2004-12-31	10.77	10.87	10.61	10.75	39000
2005-01-03	10.75	11.00	10.37	11.00	107000
2005-01-04	11.70	11.70	10.51	10.51	8100
2005-01-05	9.75	10.76	9.75	10.53	15100
2005-01-06	10.50	11.89	10.44	10.73	22800
2005-01-07	10.60	10.71	10.52	10.70	16600
2005-01-10	11.87	11.87	10.58	10.78	4400
2005-01-11	10.75	10.75	10.60	10.60	16900
2005-01-12	10.74	10.81	10.74	10.80	1700
2005-01-13	10.83	11.00	10.83	10.86	63700
2005-01-14	10.78	11.00	10.55	10.99	9800
2005-01-18	10.51	10.87	10.50	10.74	27500
2005-01-19	10.61	10.78	10.52	10.59	10900
2005-01-20	10.94	10.97	10.62	10.97	40500
2005-01-21	10.66	11.38	10.66	11.09	20100
2005-01-24	11.01	11.25	10.93	11.25	8900
2005-01-25	11.09	11.10	10.97	10.99	4200
2005-01-26	11.01	11.10	10.72	10.96	16500
2005-01-27	11.07	11.07	10.84	11.03	6600
2005-01-28	10.84	10.96	10.84	10.96	3400
2005-01-31	11.01	11.09	10.91	11.09	8000
2005-02-01	11.09	11.22	11.09	11.11	35900
2005-02-02	11.09	11.24	11.05	11.24	13000
2005-02-03	11.15	11.15	10.93	11.10	12100
2005-02-04	10.93	11.01	10.93	11.00	5600
2005-02-07	11.08	11.08	10.73	10.77	14500
2005-02-08	11.50	11.50	10.77	11.15	14700
2005-02-09	11.11	11.11	11.11	11.11	300
2005-02-10	10.98	11.10	10.98	11.10	2000
2005-02-11	10.92	11.08	10.92	11.08	10500
2005-02-14	11.75	11.75	10.92	11.00	5900
2005-02-15	10.99	11.00	10.87	10.87	29700
2005-02-16	10.89	10.91	10.77	10.77	14500
2005-02-17	10.82	10.84	10.82	10.83	1200
2005-02-18	10.84	10.84	10.84	10.84	1300
2005-02-22	10.78	10.87	10.61	10.63	5500
2005-02-23	10.50	10.60	10.50	10.52	9600
2005-02-24	10.50	10.69	10.30	10.67	7200
2005-02-25	10.66	10.79	10.66	10.79	4000
2005-02-28	10.78	10.82	10.70	10.82	2400
2005-03-01	10.75	10.84	10.75	10.75	2400
2005-03-02	10.94	10.94	10.74	10.79	17900
2005-03-03	10.83	10.84	10.59	10.78	6200
2005-03-04	10.78	10.81	10.78	10.81	500
2005-03-07	10.31	10.54	10.31	10.49	1900
2005-03-08	10.67	11.00	10.65	10.79	54600
2005-03-09	10.31	10.90	10.31	10.78	5600
2005-03-10	10.75	10.78	10.75	10.78	128000
2005-03-11	10.74	10.74	10.55	10.56	4900
2005-03-14	10.26	10.49	10.19	10.20	3800
2005-03-15	10.50	10.51	10.30	10.31	2900
2005-03-16	10.00	10.14	9.65	10.08	17200
2005-03-17	9.80	9.89	9.61	9.69	9500
2005-03-18	9.30	9.83	9.30	9.83	4700
2005-03-21	9.30	9.75	9.30	9.70	24900
2005-03-22	9.55	9.85	9.30	9.80	22400
2005-03-23	9.80	9.85	9.37	9.79	7300
2005-03-24	9.52	9.90	9.50	9.75	5800
2005-03-28	9.93	10.00	9.67	9.82	12200
2005-03-29	9.64	9.65	9.50	9.54	9500
2005-03-30	9.45	9.85	9.31	9.56	17500
2005-03-31	9.56	9.56	9.30	9.52	162400
2005-04-01	9.57	10.00	9.50	10.00	52900
2005-04-04	9.92	10.17	9.92	10.10	17700
2005-04-05	10.12	10.22	10.08	10.18	9200
2005-04-06	10.18	10.26	10.09	10.24	8700
2005-04-07	9.86	10.28	9.78	10.15	5900
2005-04-08	10.10	10.25	10.00	10.25	5600
2005-04-11	10.01	10.30	10.01	10.30	3900
2005-04-12	10.20	10.21	10.00	10.20	1500
2005-04-13	10.20	10.37	10.20	10.37	400
2005-04-14	10.19	10.20	10.19	10.20	2800
2005-04-15	10.21	10.21	10.20	10.20	20200
2005-04-18	10.00	10.00	9.33	9.65	14400
2005-04-19	9.58	9.90	9.38	9.90	7900
2005-04-20	9.90	9.90	9.45	9.60	8000
2005-04-21	9.65	9.65	9.25	9.50	9000
2005-04-22	9.50	9.50	9.40	9.50	12000
2005-04-25	9.40	9.49	9.20	9.31	12300
2005-04-26	9.21	9.40	9.17	9.18	32700
2005-04-27	9.10	9.20	9.00	9.11	82200
2005-04-28	9.06	9.25	8.90	9.05	332500
2005-04-29	9.06	9.20	9.00	9.18	52000
2005-05-02	9.28	9.32	9.21	9.21	8400
2005-05-03	9.19	9.19	8.94	9.00	16000
2005-05-04	9.13	9.15	8.95	9.15	4000
2005-05-05	9.03	9.23	8.97	9.23	19800
2005-05-06	9.02	9.19	8.94	9.01	30200
2005-05-09	8.99	9.23	8.93	9.09	18500
2005-05-10	8.88	9.22	8.78	8.98	6400
2005-05-11	8.95	9.19	8.51	9.00	18000
2005-05-12	8.92	9.01	8.70	9.01	8300
2005-05-13	10.25	10.25	8.85	9.02	14100
2005-05-16	8.73	9.16	8.70	9.05	44900
2005-05-17	9.24	9.24	8.96	9.05	35200
2005-05-18	9.07	9.10	9.01	9.07	4500
2005-05-19	9.00	9.00	8.81	8.85	185100
2005-05-20	8.98	9.03	8.87	8.87	1500
2005-05-23	9.98	9.98	8.85	9.05	2300
2005-05-24	9.02	9.04	8.85	8.93	16200
2005-05-25	8.98	9.00	8.90	8.95	14700
2005-05-26	8.85	8.87	8.75	8.87	1100
2005-05-27	9.00	9.21	8.90	8.90	5000
2005-05-31	9.05	9.05	8.85	8.85	1000
2005-06-01	9.02	10.25	9.02	9.14	10300
2005-06-02	9.15	9.20	9.00	9.00	16100
2005-06-03	9.13	9.18	8.91	8.91	15900
2005-06-06	9.06	9.06	9.03	9.06	1200
2005-06-07	9.06	9.06	9.00	9.00	3400
2005-06-08	9.00	9.14	8.98	8.98	1700
2005-06-09	8.62	8.91	8.50	8.52	5800
2005-06-10	8.57	8.77	8.57	8.77	4000
2005-06-13	8.46	8.76	8.46	8.75	1800
2005-06-14	8.76	8.76	8.60	8.60	1100
2005-06-15	8.67	8.67	8.38	8.38	176100
2005-06-16	8.79	8.79	7.54	7.64	29500
2005-06-17	7.60	7.74	7.60	7.64	2000
2005-06-20	7.50	8.38	7.45	7.97	22000
2005-06-21	7.80	7.97	7.75	7.97	5200
2005-06-22	7.95	7.96	7.94	7.96	8400
2005-06-23	7.86	7.88	7.75	7.76	4900
2005-06-24	7.85	8.07	7.85	8.06	241400
2005-06-27	7.90	8.05	7.90	8.05	3700
2005-06-28	7.76	8.16	7.76	8.06	14400
2005-06-29	8.00	8.01	7.85	8.01	144300
2005-06-30	8.17	8.46	8.00	8.46	12900
2005-07-01	8.40	8.40	7.99	8.09	10200
2005-07-05	8.10	8.17	8.07	8.17	12700
2005-07-06	8.09	8.11	8.09	8.10	6000
2005-07-07	8.10	8.10	8.10	8.10	300
2005-07-08	8.20	8.20	8.02	8.02	400
2005-07-11	8.10	8.10	7.78	7.78	7400
2005-07-12	7.92	8.03	7.91	7.91	4100
2005-07-13	8.01	8.01	8.01	8.01	100
2005-07-14	7.84	8.05	7.60	8.02	401200
2005-07-15	8.00	8.18	7.80	7.97	6700
2005-07-18	8.18	8.22	8.02	8.16	13700
2005-07-19	8.02	8.18	8.02	8.18	3400
2005-07-20	8.18	8.18	7.73	8.12	8000
2005-07-21	8.13	8.25	8.13	8.25	3300
2005-07-22	8.30	8.41	8.30	8.41	1000
2005-07-25	8.43	8.43	8.15	8.37	7100
2005-07-26	8.37	8.60	8.27	8.60	9500
2005-07-27	8.50	8.62	8.46	8.62	6000
2005-07-28	8.26	8.80	8.26	8.62	13400
2005-07-29	8.77	8.77	7.87	8.69	15800
2005-08-01	8.50	9.75	8.50	9.00	10200
2005-08-02	9.76	10.05	8.68	8.77	16500
2005-08-03	9.00	9.00	8.51	8.75	16400
2005-08-04	8.70	8.70	8.57	8.70	6900
2005-08-05	8.46	8.46	7.20	7.67	96300
2005-08-08	7.80	7.85	7.50	7.59	98900
2005-08-09	7.61	7.75	7.58	7.58	13700
2005-08-10	7.62	7.71	7.55	7.57	8000
2005-08-11	7.60	7.60	7.22	7.54	7000
2005-08-12	7.25	7.40	6.85	7.19	128600
2005-08-15	7.15	7.46	7.15	7.46	13500
2005-08-16	7.35	7.66	7.35	7.52	31900
2005-08-17	7.49	7.49	7.33	7.40	10600
2005-08-18	7.26	7.45	7.25	7.36	7400
2005-08-19	7.30	7.44	7.30	7.40	21500
2005-08-22	7.40	7.40	7.27	7.39	11600
2005-08-23	7.35	7.45	7.30	7.33	45300
2005-08-24	7.34	7.40	7.31	7.31	13900
2005-08-25	7.35	7.35	7.28	7.29	10000
2005-08-26	7.25	7.32	7.24	7.28	33200
2005-08-29	7.21	7.28	6.80	7.22	39400
2005-08-30	7.29	7.29	7.19	7.28	4300
2005-08-31	7.23	7.29	7.20	7.29	23600
2005-09-01	7.22	7.28	7.15	7.23	21400
2005-09-02	7.16	7.24	7.15	7.23	5000
2005-09-06	7.23	7.43	7.23	7.43	15300
2005-09-07	7.50	7.72	7.48	7.62	75400
2005-09-08	7.02	7.65	7.02	7.62	42300
2005-09-09	7.52	7.65	7.52	7.62	61600
2005-09-12	7.52	7.63	7.51	7.62	36800
2005-09-13	7.65	7.65	7.54	7.60	25700
2005-09-14	7.57	7.65	7.57	7.58	19300
2005-09-15	7.52	7.54	7.39	7.53	31300
2005-09-16	7.33	7.63	7.33	7.60	30300
2005-09-19	7.51	7.61	7.41	7.46	16700
2005-09-20	7.38	7.59	7.27	7.40	29200
2005-09-21	7.52	7.55	7.10	7.34	22400
2005-09-22	7.00	7.44	7.00	7.42	41000
2005-09-23	7.34	7.39	7.24	7.32	16000
2005-09-26	7.21	7.25	7.13	7.17	19400
2005-09-27	7.19	7.45	7.02	7.17	30400
2005-09-28	7.15	7.16	7.05	7.05	13800
2005-09-29	7.02	7.22	6.99	7.13	31900
2005-09-30	7.24	7.24	7.08	7.19	18700
2005-10-03	7.21	7.31	7.19	7.25	51500
2005-10-04	7.60	7.60	7.21	7.22	106100
2005-10-05	6.99	7.22	6.98	7.21	13500
2005-10-06	7.47	7.47	6.87	7.15	26500
2005-10-07	7.17	7.17	6.84	7.06	83300
2005-10-10	7.46	7.46	6.70	6.80	20400
2005-10-11	6.81	6.82	6.64	6.80	70400
2005-10-12	7.41	7.41	6.57	7.00	10200
2005-10-13	7.00	7.27	6.94	7.27	3400
2005-10-14	7.50	7.50	6.80	6.95	22100
2005-10-17	6.95	7.00	6.88	6.95	29100
2005-10-18	6.81	6.86	6.74	6.86	20700
2005-10-19	6.77	6.83	6.35	6.45	11700
2005-10-20	6.44	6.51	6.18	6.30	10100
2005-10-21	6.18	6.34	5.94	6.34	193900
2005-10-24	6.21	6.28	6.21	6.27	1400
2005-10-25	6.36	6.58	6.36	6.42	1200
2005-10-26	6.16	6.66	6.16	6.66	4500
2005-10-27	6.69	6.90	6.50	6.75	7900
2005-10-28	6.52	6.66	6.52	6.55	5900
2005-10-31	6.43	6.59	6.43	6.46	40600
2005-11-01	6.41	6.55	6.40	6.40	23400
2005-11-02	6.45	6.57	6.45	6.57	14700
2005-11-03	6.51	6.51	6.38	6.46	4300
2005-11-04	6.46	6.47	6.46	6.47	200
2005-11-07	6.46	6.50	6.29	6.50	5500
2005-11-08	6.40	6.50	6.00	6.27	266400
2005-11-09	6.00	6.20	5.91	6.20	9900
2005-11-10	6.11	6.30	6.04	6.17	9100
2005-11-11	5.92	6.33	5.87	6.11	30000
2005-11-14	5.73	5.94	5.61	5.82	22600
2005-11-15	5.80	5.80	5.63	5.71	35000
2005-11-16	5.88	5.88	5.55	5.68	532000
2005-11-17	5.56	5.72	5.56	5.57	6600
2005-11-18	5.62	5.68	5.40	5.41	56400
2005-11-21	5.44	5.51	5.35	5.36	76100
2005-11-22	5.43	5.68	5.43	5.66	8500
2005-11-23	5.45	5.70	5.45	5.70	5600
2005-11-25	5.74	5.75	5.74	5.75	1000
2005-11-28	5.79	5.80	5.78	5.78	20900
2005-11-29	5.75	5.80	5.66	5.66	29000
2005-11-30	5.69	5.71	5.54	5.63	17100
2005-12-01	5.62	5.71	5.38	5.39	42900
2005-12-02	5.45	5.58	5.39	5.39	31600
2005-12-05	5.39	5.62	5.39	5.50	45500
2005-12-06	5.63	5.63	5.44	5.53	62800
2005-12-07	5.47	5.82	5.47	5.82	48000
2005-12-08	5.62	6.49	5.62	6.40	30900
2005-12-09	6.40	6.47	6.25	6.31	29700
2005-12-12	6.66	6.66	6.17	6.27	9300
2005-12-13	6.15	6.25	5.99	6.23	222400
2005-12-14	5.87	6.32	5.87	6.09	66200
2005-12-15	5.80	6.22	5.80	6.12	73700
2005-12-16	6.30	6.30	5.92	6.10	18100
2005-12-19	5.96	6.14	5.90	6.14	200400
2005-12-20	6.11	6.19	5.94	6.19	42600
2005-12-21	6.24	6.28	6.07	6.28	28500
2005-12-22	6.24	6.30	6.09	6.24	45300
2005-12-23	6.24	6.30	6.15	6.29	33900
2005-12-27	6.30	6.30	6.10	6.25	10400
2005-12-28	6.30	6.30	6.11	6.24	17300
2005-12-29	6.21	6.29	6.15	6.28	40600
2005-12-30	6.49	6.49	6.30	6.40	31600
2006-01-03	6.39	6.46	6.29	6.34	37300
2006-01-04	6.38	6.55	6.33	6.47	46800
2006-01-05	6.50	6.50	6.35	6.40	60700
2006-01-06	6.48	6.55	6.41	6.49	12300
2006-01-09	6.55	6.55	6.46	6.46	7500
2006-01-10	6.47	6.53	6.44	6.50	126100
2006-01-11	6.55	6.55	6.47	6.50	22100
2006-01-12	6.49	6.71	6.49	6.70	10900
2006-01-13	6.64	6.81	6.64	6.70	6000
2006-01-17	6.78	6.80	6.67	6.68	9300
2006-01-18	6.69	6.80	6.69	6.79	14900
2006-01-19	6.71	7.03	6.69	6.88	24600
2006-01-20	6.85	6.96	6.06	6.91	26700
2006-01-23	6.75	6.84	6.71	6.79	23500
2006-01-24	7.05	7.05	6.75	7.01	62000
2006-01-25	6.97	7.03	6.94	7.03	35400
2006-01-26	7.03	7.78	7.03	7.64	14100
2006-01-27	7.68	7.70	7.42	7.68	4600
2006-01-30	7.51	7.64	7.24	7.59	16900
2006-01-31	7.43	7.51	7.42	7.50	30400
2006-02-01	7.48	8.74	7.48	7.83	39900
2006-02-02	7.83	8.32	7.83	8.06	106000
2006-02-03	8.06	8.49	7.84	8.37	83600
2006-02-06	8.31	8.59	7.70	8.28	2074800
2006-02-07	8.04	8.29	8.00	8.29	78200
2006-02-08	8.29	8.29	8.11	8.20	11800
2006-02-09	8.29	8.71	8.20	8.45	39900
2006-02-10	8.45	8.50	8.30	8.47	18500
2006-02-13	8.42	8.42	8.25	8.31	23700
2006-02-14	8.40	8.45	8.30	8.44	37500
2006-02-15	8.47	8.47	8.37	8.39	19600
2006-02-16	8.42	8.47	8.32	8.45	17200
2006-02-17	8.32	8.41	8.25	8.38	19100
2006-02-21	8.35	8.52	8.35	8.52	29000
2006-02-22	8.53	8.71	8.52	8.67	70100
2006-02-23	8.49	8.77	8.46	8.68	67400
2006-02-24	8.68	8.78	8.58	8.60	8500
2006-02-27	8.60	8.60	8.26	8.49	97900
2006-02-28	8.53	8.65	8.39	8.55	98500
2006-03-01	8.26	8.61	8.23	8.53	109500
2006-03-02	8.54	8.66	8.45	8.66	77000
2006-03-03	8.50	8.66	8.36	8.59	36100
2006-03-06	8.63	8.63	8.24	8.53	21400
2006-03-07	8.41	8.58	8.33	8.51	17600
2006-03-08	8.50	8.62	8.41	8.55	27200
2006-03-09	8.58	8.60	8.45	8.52	467000
2006-03-10	8.49	8.55	8.38	8.48	21600
2006-03-13	8.44	8.55	8.15	8.39	48100
2006-03-14	8.24	8.34	8.10	8.19	535400
2006-03-15	8.23	8.44	8.18	8.18	54500
2006-03-16	8.55	8.55	8.08	8.27	28000
2006-03-17	8.37	8.66	8.21	8.29	55600
2006-03-20	8.29	8.29	8.14	8.25	19300
2006-03-21	8.30	8.30	8.14	8.30	67300
2006-03-22	8.26	8.39	8.20	8.39	42700
2006-03-23	8.70	9.50	8.05	8.50	17900
2006-03-24	8.50	8.56	8.29	8.35	49500
2006-03-27	8.35	8.44	8.11	8.34	24500
2006-03-28	8.40	8.46	8.34	8.46	22700
2006-03-29	8.42	8.50	8.26	8.40	59900
2006-03-30	8.25	8.55	8.25	8.50	34800
2006-03-31	8.62	8.68	8.50	8.54	37400
2006-04-03	8.54	8.66	8.50	8.62	45100
2006-04-04	8.41	8.63	8.41	8.46	17500
2006-04-05	8.70	8.80	8.15	8.34	343000
2006-04-06	8.37	8.66	8.37	8.52	152700
2006-04-07	8.70	8.70	8.45	8.70	133800
2006-04-10	8.61	8.73	8.56	8.73	6600
2006-04-11	8.61	8.65	8.50	8.64	38600
2006-04-12	8.58	9.13	8.50	9.12	65100
2006-04-13	9.16	9.17	8.94	8.98	9600
2006-04-17	9.32	9.32	8.72	8.93	34800
2006-04-18	8.92	8.98	8.88	8.89	2000
2006-04-19	8.87	8.90	8.76	8.82	10700
2006-04-20	8.90	8.95	8.85	8.85	49700
2006-04-21	8.88	8.90	8.70	8.90	33500
2006-04-24	8.97	8.97	8.78	8.87	57600
2006-04-25	8.84	9.02	8.84	8.90	11400
2006-04-26	8.95	8.95	8.83	8.89	54100
2006-04-27	8.85	9.06	8.82	8.94	27900
2006-04-28	8.89	8.95	8.72	8.95	6200
2006-05-01	8.89	9.11	8.86	8.96	330600
2006-05-02	8.92	9.28	8.86	9.15	49700
2006-05-03	9.05	9.37	9.05	9.35	571600
2006-05-04	9.42	9.45	9.25	9.35	16700
2006-05-05	9.28	9.60	9.28	9.40	31000
2006-05-08	9.30	9.41	9.30	9.36	8700
2006-05-09	9.24	9.39	9.23	9.28	17900
2006-05-10	9.28	9.29	9.20	9.29	27700
2006-05-11	9.26	9.35	9.12	9.35	14600
2006-05-12	9.32	9.59	9.30	9.37	66300
2006-05-15	9.27	9.40	8.83	9.24	26400
2006-05-16	9.34	9.58	9.34	9.54	66200
2006-05-17	9.49	9.57	9.21	9.54	121300
2006-05-18	9.47	9.57	9.27	9.48	25700
2006-05-19	9.46	9.46	9.26	9.35	17000
2006-05-22	9.47	9.49	9.37	9.45	20100
2006-05-23	9.35	9.40	9.19	9.29	29900
2006-05-24	9.16	9.20	9.09	9.18	238100
2006-05-25	9.16	9.18	8.99	9.16	11200
2006-05-26	9.13	9.13	9.02	9.08	1200
2006-05-30	8.95	9.16	8.91	9.10	112900
2006-05-31	8.98	9.10	8.89	9.09	5100
2006-06-01	9.12	9.12	8.96	9.10	3900
2006-06-02	9.07	9.15	9.00	9.08	22200
2006-06-05	9.11	9.30	9.02	9.27	69000
2006-06-06	9.01	9.13	9.00	9.02	52200
2006-06-07	9.08	9.29	8.80	9.00	10400
2006-06-08	9.03	9.12	8.80	8.86	22000
2006-06-09	8.93	8.98	8.60	8.91	13300
2006-06-12	8.94	8.99	8.53	8.83	32200
2006-06-13	8.64	9.00	8.53	8.95	30400
2006-06-14	8.65	8.70	8.54	8.58	14800
2006-06-15	8.55	8.70	8.55	8.60	8800
2006-06-16	8.61	8.65	8.57	8.57	11500
2006-06-19	8.54	8.56	8.31	8.42	37000
2006-06-20	8.39	8.39	7.75	8.30	98700
2006-06-21	8.08	8.30	7.94	8.15	166500
2006-06-22	8.14	8.14	8.00	8.00	142200
2006-06-23	7.97	8.02	7.97	8.02	47700
2006-06-26	8.04	8.26	8.00	8.26	9100
2006-06-27	8.36	8.36	8.14	8.34	7300
2006-06-28	8.35	8.35	7.81	8.14	128400
2006-06-29	8.13	8.16	7.95	8.12	324200
2006-06-30	8.07	8.19	7.99	8.19	16400
2006-07-03	8.21	8.77	8.18	8.60	22800
2006-07-05	8.48	9.00	8.48	8.89	75400
2006-07-06	8.92	9.00	8.90	8.98	27000
2006-07-07	8.88	8.93	8.86	8.92	15800
2006-07-10	8.95	8.96	8.78	8.96	20300
2006-07-11	8.95	8.95	8.38	8.69	32800
2006-07-12	8.69	8.69	8.29	8.42	159080
2006-07-13	8.40	8.49	8.20	8.39	29150
2006-07-14	8.30	8.48	7.93	8.48	52104
2006-07-17	8.45	8.55	8.39	8.55	8300
2006-07-18	8.55	8.55	8.36	8.47	11510
2006-07-19	8.53	8.53	8.10	8.15	23700
2006-07-20	8.23	8.28	8.10	8.27	11574
2006-07-21	8.06	8.33	8.06	8.30	1400
2006-07-24	8.05	8.11	7.94	8.10	19630
2006-07-25	8.05	8.53	8.05	8.48	24600
2006-07-26	8.35	8.50	8.28	8.38	24900
2006-07-27	8.39	8.52	8.38	8.45	37838
2006-07-28	8.52	8.55	8.44	8.47	16566
2006-07-31	8.45	8.50	8.22	8.46	21900
2006-08-01	8.45	8.76	8.44	8.66	71546
2006-08-02	8.56	8.80	8.56	8.77	35800
2006-08-03	8.80	8.94	8.75	8.92	21770
2006-08-04	8.60	8.64	8.34	8.61	54080
2006-08-07	8.55	8.55	8.26	8.27	18560
2006-08-08	8.26	8.30	8.00	8.10	69620
2006-08-09	8.10	8.25	8.10	8.20	31400
2006-08-10	8.16	8.45	8.16	8.35	54888
2006-08-11	8.30	8.31	8.26	8.28	11000
2006-08-14	8.29	8.30	8.24	8.25	14300
2006-08-15	8.28	8.29	8.05	8.07	22500
2006-08-16	8.20	8.21	8.12	8.15	14468
2006-08-17	8.12	8.16	7.91	8.04	18700
2006-08-18	8.00	8.01	7.98	7.98	2230
2006-08-21	7.95	7.96	7.87	7.87	10560
2006-08-22	7.85	8.01	7.63	7.68	32200
2006-08-23	7.71	7.76	7.65	7.69	18782
2006-08-24	7.64	7.64	7.20	7.46	26326
2006-08-25	7.35	7.45	7.15	7.44	11580
2006-08-28	7.31	7.36	7.18	7.32	29942
2006-08-29	7.35	7.45	7.30	7.44	31224
2006-08-30	7.44	7.48	7.39	7.45	16000
2006-08-31	7.44	7.53	7.39	7.45	102548
2006-09-01	7.52	7.58	7.42	7.43	36000
2006-09-05	7.77	7.77	7.43	7.58	31278
2006-09-06	7.58	7.71	7.58	7.60	23710
2006-09-07	7.64	7.82	7.55	7.68	13548
2006-09-08	7.51	7.51	7.22	7.33	9600
2006-09-11	7.36	7.39	7.27	7.37	2200
2006-09-12	7.25	7.49	7.23	7.49	20300
2006-09-13	7.52	7.68	7.45	7.59	17866
2006-09-14	7.50	7.70	7.50	7.70	6458
2006-09-15	7.69	7.79	7.58	7.75	6100
2006-09-18	7.69	7.76	7.61	7.70	4024
2006-09-19	7.57	7.57	7.25	7.55	42258
2006-09-20	7.70	7.70	7.27	7.42	13958
2006-09-21	7.43	7.43	7.33	7.39	14800
2006-09-22	7.28	7.30	7.21	7.23	18800
2006-09-25	7.19	7.19	6.80	7.01	52030
2006-09-26	7.12	7.15	7.01	7.14	30400
2006-09-27	7.15	7.38	7.15	7.38	6200
2006-09-28	7.50	7.50	7.23	7.39	2700
2006-09-29	7.31	7.35	7.14	7.24	23400
2006-10-02	7.23	7.32	7.23	7.32	600
2006-10-03	7.25	7.34	7.20	7.34	97000
2006-10-04	7.17	7.72	7.14	7.65	13250
2006-10-05	7.65	7.65	7.46	7.46	2302
2006-10-06	7.43	7.49	7.29	7.35	5600
2006-10-09	7.29	7.40	7.12	7.35	16102
2006-10-10	7.32	7.51	7.28	7.40	41308
2006-10-11	7.35	7.51	7.35	7.46	15630
2006-10-12	7.45	7.48	7.38	7.47	20338
2006-10-13	7.59	7.62	7.56	7.62	7500
2006-10-16	7.62	7.69	7.57	7.58	39214
2006-10-17	7.48	7.69	7.38	7.43	13600
2006-10-18	7.39	7.51	7.37	7.47	33700
2006-10-19	7.47	7.52	7.47	7.52	2400
2006-10-20	7.52	7.57	7.33	7.56	15340
2006-10-23	7.62	7.71	7.52	7.71	35600
2006-10-24	7.83	8.04	7.70	8.00	37400
2006-10-25	8.00	8.03	7.74	8.02	14600
2006-10-26	7.90	8.06	7.89	8.01	7300
2006-10-27	8.00	8.04	7.91	8.02	95900
2006-10-30	7.87	7.96	7.00	7.76	22478
2006-10-31	7.76	7.83	7.76	7.80	1200
2006-11-01	7.87	7.95	7.84	7.94	1700
2006-11-02	8.00	8.01	7.70	7.94	63444
2006-11-03	7.96	7.96	7.62	7.88	106200
2006-11-06	7.74	7.74	7.54	7.69	5100
2006-11-07	7.51	7.51	6.92	7.17	75662
2006-11-08	7.04	7.09	6.96	6.98	156464
2006-11-09	7.01	7.02	6.97	7.01	9520
2006-11-10	7.02	7.03	6.79	7.01	13300
2006-11-13	7.00	7.05	6.98	7.02	28772
2006-11-14	6.95	7.14	6.88	7.08	43388
2006-11-15	6.94	7.11	6.94	7.08	31920
2006-11-16	7.03	7.15	7.03	7.15	26662
2006-11-17	7.10	7.13	6.99	7.11	101462
2006-11-20	6.98	7.11	6.95	6.95	109834
2006-11-21	6.99	7.06	6.92	6.99	32834
2006-11-22	7.02	7.02	6.87	6.88	169908
2006-11-24	6.89	7.01	6.89	7.00	4400
2006-11-27	7.03	7.10	6.85	7.04	105048
2006-11-28	7.00	7.06	6.85	7.06	31500
2006-11-29	7.09	7.28	6.87	6.90	30496
2006-11-30	6.98	7.14	6.97	7.14	7100
2006-12-01	7.08	7.12	6.84	7.06	15872
2006-12-04	7.05	7.05	6.82	7.00	4400
2006-12-05	7.02	7.03	6.94	6.95	3700
2006-12-06	6.89	6.99	6.82	6.95	119500
2006-12-07	6.88	7.00	6.81	6.95	25200
2006-12-08	6.95	7.50	6.95	7.40	389498
2006-12-11	7.33	7.41	7.33	7.40	5692
2006-12-12	7.12	7.44	7.12	7.42	16100
2006-12-13	7.32	7.42	7.15	7.42	7200
2006-12-14	7.11	7.39	7.00	7.39	13270
2006-12-15	7.33	7.35	7.29	7.32	7700
2006-12-18	7.30	7.31	7.19	7.30	39216
2006-12-19	7.20	7.26	7.00	7.26	74900
2006-12-20	7.25	7.26	7.23	7.23	3400
2006-12-21	7.18	7.23	7.11	7.15	17300
2006-12-22	7.16	7.16	7.00	7.04	56992
2006-12-26	7.12	7.31	7.10	7.29	5900
2006-12-27	7.26	7.32	7.24	7.25	12500
2006-12-28	7.20	7.20	7.08	7.08	33348
2006-12-29	7.31	7.40	7.13	7.40	25286
2007-01-03	7.43	7.46	7.39	7.39	6300
2007-01-04	7.32	7.37	7.26	7.31	2500
2007-01-05	7.26	7.44	7.17	7.44	7800
2007-01-08	7.45	7.65	7.44	7.60	6000
2007-01-09	7.58	7.58	7.30	7.41	20300
2007-01-10	7.41	7.51	7.41	7.50	4700
2007-01-11	7.47	7.62	7.47	7.62	5056
2007-01-12	7.68	7.70	7.60	7.70	6900
2007-01-16	7.70	7.70	7.67	7.70	54500
2007-01-17	7.50	7.67	7.46	7.67	59800
2007-01-18	7.70	7.75	7.55	7.66	191800
2007-01-19	7.65	7.65	7.50	7.64	4900
2007-01-22	7.64	7.67	7.61	7.67	1500
2007-01-23	7.61	7.61	7.55	7.60	71800
2007-01-24	7.63	7.63	7.55	7.60	439700
2007-01-25	7.63	7.64	7.39	7.40	32446
2007-01-26	7.42	7.57	7.36	7.36	55860
2007-01-29	7.46	7.46	7.37	7.40	6130
2007-01-30	7.37	7.40	7.18	7.18	85142
2007-01-31	7.18	7.22	7.15	7.19	6080
2007-02-01	7.19	7.25	7.18	7.20	38600
2007-02-02	7.18	7.38	7.18	7.36	11196
2007-02-05	7.13	7.38	7.11	7.37	5784
2007-02-06	7.34	7.61	7.34	7.58	36794
2007-02-07	7.62	7.65	7.51	7.52	35714
2007-02-08	7.49	7.60	7.37	7.54	87074
2007-02-09	7.51	7.60	7.45	7.60	52700
2007-02-12	7.62	7.68	7.57	7.60	12100
2007-02-13	7.59	7.65	7.58	7.58	60110
2007-02-14	7.58	7.68	7.58	7.62	26700
2007-02-15	7.56	7.64	7.56	7.58	26400
2007-02-16	7.60	7.66	7.50	7.62	16450
2007-02-20	7.66	7.66	7.59	7.59	2700
2007-02-21	7.64	7.72	7.60	7.68	23856
2007-02-22	7.63	7.66	7.39	7.65	4500
2007-02-23	7.48	7.83	7.48	7.78	16190
2007-02-26	7.73	7.73	7.55	7.65	24098
2007-02-27	7.62	7.84	7.62	7.84	7800
2007-02-28	7.80	7.80	7.55	7.68	2100
2007-03-01	7.51	7.57	7.40	7.51	12100
2007-03-02	7.46	7.48	7.30	7.30	3400
2007-03-05	7.24	7.34	7.24	7.30	2892
2007-03-06	7.31	7.37	7.08	7.14	42100
2007-03-07	7.06	7.38	7.02	7.36	3530
2007-03-08	7.33	7.36	7.18	7.24	28342
2007-03-09	7.34	7.62	7.25	7.62	11334
2007-03-12	7.54	7.87	7.54	7.85	26300
2007-03-13	7.85	8.03	7.77	8.00	15400
2007-03-14	8.00	8.01	7.60	7.68	136608
2007-03-15	7.72	7.75	7.68	7.73	52040
2007-03-16	7.92	8.01	7.89	7.96	58300
2007-03-19	7.93	7.95	7.46	7.59	29418
2007-03-20	7.63	7.82	7.50	7.80	18762
2007-03-21	7.80	7.95	7.63	7.66	59090
2007-03-22	7.96	8.06	7.85	7.86	43100
2007-03-23	7.81	7.81	7.75	7.79	36000
2007-03-26	7.81	7.86	7.63	7.70	35252
2007-03-27	7.71	7.78	7.65	7.76	8962
2007-03-28	7.71	9.47	7.60	7.94	48028
2007-03-29	7.89	7.96	7.79	7.79	5896
2007-03-30	7.76	7.88	7.69	7.73	28752
2007-04-02	7.63	8.35	7.59	7.98	113550
2007-04-03	8.00	8.08	7.90	8.08	39004
2007-04-04	8.15	8.20	8.00	8.15	134120
2007-04-05	8.20	8.20	8.11	8.19	15538
2007-04-09	8.07	8.20	8.05	8.20	13054
2007-04-10	8.13	8.13	8.01	8.03	3730
2007-04-11	8.25	8.25	8.01	8.21	17600
2007-04-12	8.23	8.25	8.03	8.24	41600
2007-04-13	8.17	8.33	8.17	8.33	3700
2007-04-16	8.22	8.39	8.22	8.39	15134
2007-04-17	8.40	8.45	8.32	8.45	18674
2007-04-18	8.22	8.50	8.19	8.21	19180
2007-04-19	8.04	8.22	7.91	8.12	761046
2007-04-20	8.06	8.26	7.90	8.19	7178
2007-04-23	8.25	8.84	8.20	8.84	134060
2007-04-24	9.00	9.09	8.90	8.93	30150
2007-04-25	8.90	8.94	8.68	8.82	16714
2007-04-26	8.80	9.10	8.63	8.80	54798
2007-04-27	8.91	8.99	8.54	8.60	125300
2007-04-30	8.61	8.76	8.54	8.64	7000
2007-05-01	8.66	8.69	8.35	8.38	67060
2007-05-02	8.56	8.65	8.42	8.56	9900
2007-05-03	8.56	8.71	8.56	8.63	8650
2007-05-04	8.66	8.70	8.60	8.65	1500
2007-05-07	8.77	8.95	8.72	8.95	11800
2007-05-08	8.97	9.11	8.97	9.03	14450
2007-05-09	8.94	8.98	8.75	8.77	11006
2007-05-10	8.82	8.83	8.70	8.79	56000
2007-05-11	8.61	8.84	8.60	8.79	12570
2007-05-14	8.76	8.78	8.61	8.61	33060
2007-05-15	8.56	8.64	8.41	8.45	20500
2007-05-16	8.58	8.60	8.45	8.50	88514
2007-05-17	8.53	8.55	8.34	8.34	182100
2007-05-18	8.47	8.65	8.45	8.64	16602
2007-05-21	8.69	9.10	8.42	8.60	85488
2007-05-22	8.59	8.66	8.47	8.48	52234
2007-05-23	8.41	8.51	8.41	8.51	5460
2007-05-24	8.50	8.50	8.37	8.41	7400
2007-05-25	8.52	8.52	8.35	8.39	64700
2007-05-29	8.27	8.40	8.27	8.33	28210
2007-05-30	8.30	8.65	8.21	8.40	30532
2007-05-31	8.31	8.31	8.16	8.20	28600
2007-06-01	8.25	8.44	8.25	8.33	25028
2007-06-04	8.40	8.47	8.27	8.27	18500
2007-06-05	8.28	8.28	7.85	8.10	61496
2007-06-06	8.00	8.10	7.96	8.10	30400
2007-06-07	8.07	8.20	8.05	8.15	33800
2007-06-08	8.07	8.22	7.99	8.20	22490
2007-06-11	8.26	8.30	8.13	8.30	39792
2007-06-12	8.27	8.29	8.19	8.23	23600
2007-06-13	8.22	8.30	8.19	8.30	83424
2007-06-14	8.25	8.31	8.21	8.31	2126
2007-06-15	8.33	8.41	8.32	8.39	5404
2007-06-18	8.44	8.75	8.44	8.63	15078
2007-06-19	8.66	8.70	8.60	8.65	30200
2007-06-20	8.68	8.68	8.22	8.47	24600
2007-06-21	8.45	8.45	8.16	8.38	22872
2007-06-22	8.41	8.41	8.25	8.25	17750
2007-06-25	8.26	8.31	8.15	8.17	17450
2007-06-26	8.20	8.22	8.13	8.20	18550
2007-06-27	8.25	8.25	8.10	8.14	33200
2007-06-28	8.24	8.61	8.24	8.54	31600
2007-06-29	8.53	8.80	8.51	8.75	27158
2007-07-02	8.69	9.47	8.61	8.99	42800
2007-07-03	8.98	9.05	8.94	9.01	12324
2007-07-05	8.94	9.18	8.90	9.05	41900
2007-07-06	8.89	9.00	8.84	8.84	19200
2007-07-09	9.04	9.04	8.84	9.00	45424
2007-07-10	8.89	9.00	8.86	8.94	11424
2007-07-11	8.91	9.25	8.90	9.25	188964
2007-07-12	9.50	10.50	9.31	10.49	184878
2007-07-13	10.50	10.75	10.13	10.74	1141014
2007-07-16	10.75	11.00	10.75	10.98	276788
2007-07-17	10.92	11.00	10.34	10.78	77872
2007-07-18	10.88	10.97	10.30	10.94	40952
2007-07-19	10.70	10.95	10.67	10.92	253958
2007-07-20	10.92	10.92	10.50	10.74	53770
2007-07-23	10.88	10.88	10.69	10.80	24734
2007-07-24	10.74	10.78	10.46	10.70	18914
2007-07-25	10.63	10.80	10.50	10.80	16150
2007-07-26	10.63	10.80	9.90	10.78	104016
2007-07-27	10.58	10.74	10.54	10.57	17750
2007-07-30	10.57	10.65	10.38	10.42	92544
2007-07-31	10.40	10.64	10.14	10.26	240858
2007-08-01	10.21	10.40	9.92	10.29	88656
2007-08-02	10.38	10.75	10.35	10.46	86518
2007-08-03	10.52	10.67	10.35	10.57	68966
2007-08-06	10.44	10.70	10.37	10.55	40754
2007-08-07	10.64	11.00	10.40	10.53	108356
2007-08-08	10.74	11.00	9.90	9.98	126858
2007-08-09	9.96	9.96	9.27	9.76	40500
2007-08-10	9.48	9.58	9.05	9.05	88350
2007-08-13	9.05	10.33	9.05	9.64	68548
2007-08-14	9.55	9.92	9.43	9.69	66796
2007-08-15	9.52	9.98	9.52	9.91	13300
2007-08-16	9.76	10.60	9.12	10.60	93694
2007-08-17	10.64	10.72	10.25	10.27	24486
2007-08-20	10.27	10.27	9.94	10.08	20000
2007-08-21	10.01	10.03	9.69	9.80	59652
2007-08-22	9.94	10.21	9.63	10.06	44076
2007-08-23	9.97	10.50	9.90	10.00	102220
2007-08-24	9.90	10.64	9.90	10.62	266212
2007-08-27	10.75	10.94	10.62	10.66	42054
2007-08-28	10.56	10.72	10.33	10.33	17098
2007-08-29	10.29	10.39	10.15	10.31	54674
2007-08-30	10.29	10.54	10.29	10.49	22424
2007-08-31	10.51	10.81	10.38	10.81	34000
2007-09-04	10.75	10.75	10.43	10.63	99120
2007-09-05	10.64	10.85	10.64	10.73	28944
2007-09-06	10.77	10.89	10.70	10.86	32350
2007-09-07	10.67	10.87	10.62	10.74	20630
2007-09-10	10.42	10.76	10.42	10.72	39714
2007-09-11	10.81	10.83	10.66	10.75	35436
2007-09-12	10.73	10.80	10.64	10.68	21900
2007-09-13	10.68	11.00	10.63	10.88	323814
2007-09-14	11.05	11.18	10.68	10.99	279674
2007-09-17	11.00	11.00	10.80	10.85	504788
2007-09-18	10.88	10.94	10.69	10.88	49368
2007-09-19	10.85	10.85	10.37	10.37	29372
2007-09-20	10.37	10.38	9.80	10.04	58442
2007-09-21	10.12	10.22	10.01	10.04	29124
2007-09-24	10.15	10.91	10.15	10.85	80304
2007-09-25	10.85	11.00	10.74	10.99	111010
2007-09-26	10.98	10.98	10.58	10.58	66664
2007-09-27	10.62	11.00	10.61	10.89	107296
2007-09-28	10.93	10.99	10.80	10.84	102800
2007-10-01	10.67	11.00	10.31	10.91	148116
2007-10-02	10.96	10.98	10.77	10.92	59140
2007-10-03	10.81	11.10	10.60	10.68	919412
2007-10-04	10.90	10.90	10.56	10.69	62650
2007-10-05	10.71	10.80	10.45	10.72	72754
2007-10-08	10.69	10.90	10.69	10.80	36700
2007-10-09	10.80	10.98	10.66	10.98	92204
2007-10-10	10.95	11.42	10.76	11.30	148286
2007-10-11	11.34	11.52	11.12	11.24	91028
2007-10-12	11.30	11.45	11.24	11.39	45230
2007-10-15	11.23	11.37	10.90	11.15	182330
2007-10-16	11.10	11.10	10.44	10.55	87912
2007-10-17	10.62	11.02	10.61	10.90	59792
2007-10-18	10.74	11.00	10.64	10.72	47976
2007-10-19	10.70	10.80	10.25	10.30	170352
2007-10-22	10.29	10.44	9.84	10.13	172690
2007-10-23	10.15	10.27	10.10	10.16	61858
2007-10-24	10.10	10.27	10.00	10.13	75396
2007-10-25	10.17	10.17	10.00	10.06	95778
2007-10-26	10.09	11.20	10.09	10.63	189724
2007-10-29	10.68	10.88	10.68	10.76	38522
2007-10-30	10.75	10.83	10.31	10.42	35800
2007-10-31	10.32	10.98	10.21	10.98	40078
2007-11-01	10.51	10.84	10.51	10.69	95074
2007-11-02	10.80	10.90	10.77	10.88	27334
2007-11-05	10.88	10.91	10.72	10.86	31722
2007-11-06	10.89	10.92	10.79	10.82	25220
2007-11-07	10.80	10.83	10.49	10.49	109650
2007-11-08	10.48	10.69	10.26	10.27	58290
2007-11-09	10.26	10.51	10.14	10.51	62200
2007-11-12	10.13	10.28	9.90	9.92	122382
2007-11-13	10.02	10.02	9.64	9.72	116026
2007-11-14	9.78	10.25	9.78	10.04	94360
2007-11-15	10.00	10.08	9.70	9.79	94310
2007-11-16	10.07	10.07	9.51	9.73	66406
2007-11-19	9.79	9.79	9.14	9.39	65400
2007-11-20	9.43	9.75	9.32	9.50	37394
2007-11-21	9.41	9.55	9.05	9.20	37474
2007-11-23	9.21	9.24	9.13	9.20	11640
2007-11-26	9.23	9.31	9.04	9.16	22812
2007-11-27	9.17	9.20	8.31	8.44	102886
2007-11-28	8.60	9.20	8.57	8.92	140112
2007-11-29	9.28	9.48	8.97	9.23	35538
2007-11-30	9.23	9.64	9.21	9.46	66350
2007-12-03	9.50	9.50	9.01	9.13	68922
2007-12-04	9.18	9.22	8.99	9.15	46572
2007-12-05	9.16	9.35	9.13	9.16	54782
2007-12-06	9.16	9.28	9.14	9.24	33440
2007-12-07	9.25	9.39	8.84	9.12	91454
2007-12-10	9.33	9.33	9.09	9.23	32348
2007-12-11	9.14	9.26	8.87	9.01	632112
2007-12-12	9.10	9.26	9.10	9.18	309306
2007-12-13	9.15	9.38	9.02	9.38	70004
2007-12-14	9.28	9.28	8.82	9.15	125698
2007-12-17	9.16	9.28	9.10	9.12	26066
2007-12-18	9.27	9.30	8.96	9.21	27870
2007-12-19	9.25	9.25	8.80	9.00	21394
2007-12-20	9.00	9.04	8.54	8.95	152934
2007-12-21	8.77	9.18	8.62	9.16	244684
2007-12-24	9.24	9.48	9.16	9.35	38336
2007-12-26	9.40	9.68	9.36	9.68	37048
2007-12-27	9.66	9.83	9.41	9.81	39198
2007-12-28	9.78	9.81	9.39	9.55	136210
2007-12-31	9.57	9.74	9.28	9.74	62598
2008-01-02	9.37	9.53	8.99	9.10	55300
2008-01-03	9.05	9.57	9.05	9.40	66338
2008-01-04	9.29	9.46	9.00	9.24	363834
2008-01-07	9.26	9.36	9.11	9.23	19810
2008-01-08	9.22	9.33	9.02	9.22	55830
2008-01-09	9.19	9.19	9.07	9.15	28626
2008-01-10	9.16	9.19	8.87	9.15	38660
2008-01-11	9.12	9.47	9.02	9.30	78234
2008-01-14	9.30	9.37	9.26	9.31	13188
2008-01-15	9.25	9.28	9.01	9.08	23826
2008-01-16	9.04	9.13	9.04	9.10	19768
2008-01-17	9.11	9.48	9.06	9.19	41996
2008-01-18	9.25	9.30	9.01	9.25	296160
2008-01-22	8.82	9.35	8.81	9.23	27512
2008-01-23	8.86	8.87	8.07	8.53	264046
2008-01-24	8.50	8.50	8.16	8.16	47830
2008-01-25	8.25	8.38	8.17	8.19	66212
2008-01-28	8.02	8.15	7.88	7.99	119306
2008-01-29	8.00	8.46	8.00	8.25	284094
2008-01-30	8.17	8.31	8.01	8.07	117174
2008-01-31	8.01	8.51	7.95	8.45	119478
2008-02-01	8.44	8.44	8.16	8.16	46800
2008-02-04	8.19	8.52	8.14	8.51	156380
2008-02-05	8.46	8.46	8.13	8.15	97688
2008-02-06	8.05	8.17	8.00	8.06	79994
2008-02-07	8.10	8.30	8.10	8.30	114702
2008-02-08	8.25	8.36	8.14	8.14	54244
2008-02-11	8.16	8.26	8.05	8.08	38754
2008-02-12	8.23	8.25	8.06	8.18	48320
2008-02-13	8.19	8.19	8.00	8.15	29620
2008-02-14	8.13	8.26	8.02	8.02	31090
2008-02-15	8.04	8.11	7.85	8.00	30102
2008-02-19	7.98	8.14	7.73	7.79	52430
2008-02-20	7.74	7.86	7.39	7.72	119164
2008-02-21	7.89	8.00	7.75	7.82	116186
2008-02-22	7.86	8.00	7.85	7.97	29276
2008-02-25	7.93	8.17	7.91	8.17	26050
2008-02-26	8.25	8.66	8.25	8.53	106444
2008-02-27	8.58	8.58	8.28	8.37	60934
2008-02-28	8.70	8.70	8.35	8.50	312328
2008-02-29	8.48	8.48	8.03	8.07	184326
2008-03-03	8.08	8.80	8.08	8.17	50734
2008-03-04	8.16	8.29	8.15	8.20	60970
2008-03-05	8.27	8.27	8.08	8.17	24140
2008-03-06	8.23	8.38	8.04	8.10	140164
2008-03-07	8.11	8.13	7.91	8.10	137966
2008-03-10	8.08	8.25	7.72	7.88	101172
2008-03-11	7.84	7.94	7.68	7.88	36486
2008-03-12	7.80	7.85	7.27	7.55	156212
2008-03-13	7.45	7.57	7.20	7.47	180844
2008-03-14	7.37	7.38	7.12	7.12	70026
2008-03-17	7.05	7.17	6.81	7.00	127472
2008-03-18	7.05	7.12	6.78	7.02	89612
2008-03-19	6.99	7.23	6.84	6.84	208444
2008-03-20	6.86	7.15	6.82	7.06	60410
2008-03-24	7.07	7.11	6.96	7.00	58284
2008-03-25	6.92	7.10	6.92	7.00	42800
2008-03-26	6.91	7.00	6.84	6.98	29182
2008-03-27	7.00	7.10	6.95	7.10	28172
2008-03-28	7.10	7.10	6.90	7.02	47590
2008-03-31	7.03	7.29	6.65	7.27	98300
2008-04-01	7.34	7.43	6.87	6.96	72674
2008-04-02	6.96	7.80	6.96	7.61	71078
2008-04-03	7.56	7.92	7.48	7.53	49624
2008-04-04	7.57	8.12	7.57	7.93	21704
2008-04-07	7.98	7.99	7.66	7.67	14974
2008-04-08	7.68	8.30	7.66	7.98	36000
2008-04-09	8.06	8.07	7.80	7.99	60284
2008-04-10	7.85	8.05	7.75	8.04	14200
2008-04-11	7.98	7.98	7.81	7.90	22898
2008-04-14	7.93	7.93	7.61	7.64	41562
2008-04-15	7.61	7.66	7.44	7.50	57450
2008-04-16	7.50	7.75	7.35	7.75	73920
2008-04-17	7.78	7.92	7.75	7.90	15640
2008-04-18	7.80	8.05	7.80	8.03	27546
2008-04-21	7.99	8.05	7.94	8.00	16292
2008-04-22	7.98	8.00	7.51	7.70	39336
2008-04-23	7.73	8.07	7.73	8.04	39202
2008-04-24	8.01	8.10	7.63	7.98	29350
2008-04-25	7.87	7.94	7.72	7.88	37196
2008-04-28	7.91	8.01	7.86	7.92	39188
2008-04-29	7.78	8.05	7.78	8.00	10800
2008-04-30	8.00	8.21	8.00	8.21	35288
2008-05-01	8.18	8.63	8.00	8.54	37874
2008-05-02	8.77	9.08	8.50	8.90	199652
2008-05-05	9.09	9.09	8.48	8.80	55190
2008-05-06	8.66	8.84	8.51	8.66	55746
2008-05-07	8.75	8.89	8.48	8.89	41062
2008-05-08	8.80	8.95	8.54	8.69	29034
2008-05-09	8.70	8.83	8.34	8.77	43022
2008-05-12	8.83	8.94	8.65	8.72	15294
2008-05-13	8.74	8.74	8.37	8.37	52400
2008-05-14	8.63	8.72	8.22	8.45	108300
2008-05-15	8.40	8.40	8.21	8.29	106830
2008-05-16	8.31	8.35	7.80	7.96	160472
2008-05-19	8.12	8.23	7.88	7.94	82318
2008-05-20	7.97	8.05	7.73	7.84	78398
2008-05-21	8.12	8.12	7.86	7.94	56430
2008-05-22	7.82	7.90	7.61	7.78	63872
2008-05-23	7.80	7.80	7.52	7.60	41170
2008-05-27	7.72	7.72	7.50	7.54	24956
2008-05-28	7.60	7.78	7.45	7.61	73704
2008-05-29	7.57	7.64	7.49	7.58	35944
2008-05-30	7.71	8.05	7.61	7.73	62814
2008-06-02	7.82	8.18	7.82	8.15	38448
2008-06-03	8.13	8.18	7.92	7.98	44852
2008-06-04	8.00	8.56	7.95	8.35	36128
2008-06-05	8.46	8.65	8.34	8.37	20300
2008-06-06	8.28	8.45	8.14	8.15	11900
2008-06-09	8.19	8.79	8.19	8.54	33186
2008-06-10	8.52	8.65	8.25	8.25	54094
2008-06-11	8.43	8.43	7.92	7.92	28964
2008-06-12	7.95	7.99	7.87	7.87	18700
2008-06-13	7.86	7.99	7.85	7.90	31610
2008-06-16	7.90	7.91	7.81	7.87	19188
2008-06-17	7.94	7.99	7.61	7.81	27500
2008-06-18	7.78	7.78	7.33	7.58	74650
2008-06-19	7.47	7.68	7.42	7.51	44874
2008-06-20	7.81	8.08	7.40	7.50	32962
2008-06-23	7.60	7.80	7.40	7.41	32408
2008-06-24	7.50	7.53	7.29	7.41	32708
2008-06-25	7.32	7.64	6.97	7.35	77008
2008-06-26	7.40	7.40	6.99	6.99	95434
2008-06-27	7.27	7.31	6.79	6.93	35618
2008-06-30	6.85	7.25	6.77	7.18	105988
2008-07-01	7.23	7.24	6.84	6.98	36190
2008-07-02	6.91	7.10	6.70	6.78	93946
2008-07-03	6.84	6.84	6.59	6.77	9900
2008-07-07	6.68	6.83	6.66	6.75	24122
2008-07-08	6.85	6.87	6.60	6.65	24550
2008-07-09	6.58	6.75	6.45	6.59	75204
2008-07-10	6.59	6.80	6.53	6.73	95004
2008-07-11	6.53	7.20	6.45	7.05	51732
2008-07-14	6.99	7.70	6.99	7.21	116634
2008-07-15	7.16	7.26	6.88	7.23	48740
2008-07-16	7.11	7.40	7.00	7.40	34350
2008-07-17	7.25	7.86	7.20	7.49	80978
2008-07-18	7.26	7.54	7.18	7.47	7346
2008-07-21	7.37	7.46	7.35	7.45	14540
2008-07-22	7.27	7.48	7.27	7.48	19700
2008-07-23	7.44	7.79	7.31	7.64	58506
2008-07-24	7.71	7.79	7.42	7.64	26078
2008-07-25	7.83	7.83	7.46	7.49	8428
2008-07-28	7.33	7.68	7.08	7.65	60534
2008-07-29	7.54	8.15	7.54	8.11	41690
2008-07-30	8.33	8.61	8.03	8.57	66150
2008-07-31	8.50	8.76	8.20	8.65	44802
2008-08-01	8.62	8.66	7.77	8.16	173532
2008-08-04	8.02	8.15	7.99	8.12	9500
2008-08-05	7.83	7.83	7.74	7.77	38200
2008-08-06	7.75	7.88	7.63	7.72	56500
2008-08-07	7.91	7.91	7.70	7.75	14300
2008-08-08	7.87	7.87	7.46	7.70	39890
2008-08-11	7.58	7.75	7.44	7.70	28018
2008-08-12	7.73	7.73	7.58	7.61	2200
2008-08-13	7.61	7.73	7.55	7.70	11900
2008-08-14	7.46	7.78	7.39	7.63	42798
2008-08-15	7.68	7.68	7.57	7.62	25400
2008-08-18	7.60	7.67	7.27	7.63	46370
2008-08-19	7.60	7.99	7.58	7.65	31856
2008-08-20	7.62	7.62	7.41	7.49	7502
2008-08-21	7.73	7.75	7.50	7.60	30262
2008-08-22	7.74	7.77	7.58	7.65	17012
2008-08-25	7.87	8.05	7.69	7.72	39740
2008-08-26	7.63	7.87	7.60	7.70	37600
2008-08-27	7.78	7.78	7.69	7.71	35100
2008-08-28	7.65	8.05	7.65	8.00	8800
2008-08-29	7.88	8.05	7.88	8.05	8246
2008-09-02	8.05	8.12	7.99	7.99	33224
2008-09-03	8.05	8.05	7.71	7.81	90800
2008-09-04	7.88	7.98	7.85	7.94	71600
2008-09-05	7.92	7.97	7.92	7.94	24490
2008-09-08	7.86	7.95	7.83	7.92	17498
2008-09-09	7.99	7.99	7.81	7.81	11600
2008-09-10	7.67	7.85	7.67	7.74	34300
2008-09-11	7.55	7.66	7.50	7.55	15762
2008-09-12	7.54	7.58	7.42	7.57	13200
2008-09-15	7.52	7.60	7.36	7.38	47100
2008-09-16	7.44	7.63	7.44	7.55	105468
2008-09-17	7.51	7.56	7.14	7.44	74140
2008-09-18	7.35	7.50	7.14	7.27	73792
2008-09-19	7.54	7.64	7.19	7.40	32042
2008-09-22	7.49	7.51	7.22	7.29	78536
2008-09-23	7.28	7.30	6.68	6.73	58470
2008-09-24	6.78	6.78	6.50	6.57	10990
2008-09-25	6.47	6.49	6.28	6.29	289284
2008-09-26	6.24	6.33	6.01	6.24	47286
2008-09-29	6.26	6.31	6.03	6.18	21464
2008-09-30	6.30	6.75	5.93	6.72	70830
2008-10-01	6.31	6.72	6.30	6.65	23872
2008-10-02	6.57	6.65	6.21	6.22	17100
2008-10-03	6.17	6.41	6.00	6.10	51016
2008-10-06	6.00	6.09	5.08	5.56	83058
2008-10-07	5.72	5.72	5.42	5.62	153348
2008-10-08	5.62	6.03	4.91	5.79	100358
2008-10-09	5.93	6.25	5.76	5.99	85948
2008-10-10	5.58	6.00	4.69	6.00	165310
2008-10-13	6.11	6.20	5.98	6.16	27964
2008-10-14	6.14	6.14	5.50	5.69	89242
2008-10-15	5.61	5.71	5.56	5.59	91512
2008-10-16	5.63	5.65	5.50	5.50	18500
2008-10-17	5.50	5.54	5.31	5.36	11842
2008-10-20	5.35	5.39	5.26	5.32	5922
2008-10-21	5.19	5.31	5.15	5.23	17620
2008-10-22	5.09	5.09	4.68	4.80	31200
2008-10-23	5.04	5.10	4.31	4.34	142682
2008-10-24	4.45	4.45	4.05	4.35	186228
2008-10-27	4.61	4.68	4.41	4.41	61350
2008-10-28	4.52	4.63	4.26	4.38	10600
2008-10-29	4.50	4.52	4.25	4.33	75350
2008-10-30	4.39	4.48	4.28	4.39	20522
2008-10-31	4.35	4.46	4.21	4.38	86000
2008-11-03	4.30	4.44	4.22	4.35	65158
2008-11-04	4.50	4.50	4.09	4.10	118358
2008-11-05	4.24	4.49	4.16	4.16	211520
2008-11-06	4.22	4.25	4.00	4.01	43014
2008-11-07	4.06	4.07	3.93	3.99	60836
2008-11-10	4.23	4.23	3.74	3.76	59158
2008-11-11	3.81	4.16	3.44	3.48	52530
2008-11-12	3.52	3.74	3.43	3.44	95206
2008-11-13	3.31	3.54	3.31	3.49	9900
2008-11-14	3.30	3.37	3.16	3.29	11700
2008-11-17	3.15	3.41	3.05	3.11	33100
2008-11-18	3.10	3.15	3.01	3.08	13124
2008-11-19	3.03	3.05	2.85	2.86	37000
2008-11-20	2.88	2.88	2.42	2.60	68800
2008-11-21	2.56	2.56	2.19	2.32	110334
2008-11-24	2.27	2.47	2.27	2.35	58912
2008-11-25	2.35	2.44	2.33	2.33	91842
2008-11-26	2.39	2.44	2.33	2.38	646260
2008-11-28	2.39	3.13	2.25	2.95	56908
2008-12-01	2.90	2.91	2.71	2.78	113438
2008-12-02	2.85	2.85	2.45	2.58	91842
2008-12-03	2.50	2.79	2.50	2.60	107106
2008-12-04	2.79	2.79	2.56	2.56	132250
2008-12-05	2.63	2.90	2.54	2.87	113786
2008-12-08	2.89	3.29	2.57	3.26	246108
2008-12-09	3.17	3.30	3.06	3.29	13930
2008-12-10	3.34	3.53	3.22	3.27	20324
2008-12-11	3.43	3.43	3.10	3.10	9990
2008-12-12	3.01	3.07	2.92	3.07	7096
2008-12-15	2.98	3.14	2.93	2.93	30200
2008-12-16	2.97	3.00	2.92	2.94	1600
2008-12-17	2.98	3.21	2.98	3.21	39234
2008-12-18	3.29	3.30	3.12	3.15	120210
2008-12-19	3.29	3.29	2.85	2.90	102772
2008-12-22	3.04	3.08	2.77	2.91	44300
2008-12-23	2.86	2.88	2.66	2.71	79032
2008-12-24	2.68	2.74	2.57	2.69	41200
2008-12-26	2.57	2.80	2.56	2.77	42252
2008-12-29	2.81	2.83	2.76	2.77	30800
2008-12-30	2.77	3.04	2.76	2.90	65980
2008-12-31	2.90	3.21	2.81	3.04	149356
2009-01-02	2.99	3.18	2.56	3.18	38086
2009-01-05	3.12	3.49	3.00	3.43	24060
2009-01-06	3.30	3.37	3.27	3.35	74048
2009-01-07	3.26	3.31	2.98	2.98	55300
2009-01-08	3.03	3.05	2.99	3.03	38156
2009-01-09	2.97	3.25	2.93	3.25	19350
2009-01-12	3.19	3.28	2.80	3.27	5242
2009-01-13	3.06	3.29	3.06	3.24	11184
2009-01-14	3.16	3.25	2.95	3.25	7830
2009-01-15	2.96	3.26	2.96	3.21	24496
2009-01-16	3.21	3.28	3.21	3.28	1900
2009-01-20	3.21	3.30	3.03	3.17	11900
2009-01-21	3.13	3.13	2.90	2.97	62568
2009-01-22	2.98	3.03	2.91	2.96	49262
2009-01-23	2.92	3.04	2.91	3.04	6300
2009-01-26	2.99	3.28	2.97	3.28	24810
2009-01-27	3.02	3.32	3.02	3.32	21500
2009-01-28	3.32	3.35	3.06	3.28	15368
2009-01-29	3.35	3.35	3.27	3.30	2700
2009-01-30	3.24	3.35	3.24	3.29	44148
2009-02-02	3.25	3.30	3.16	3.23	23500
2009-02-03	3.21	3.35	3.21	3.30	21704
2009-02-04	3.23	3.31	3.10	3.10	9910
2009-02-05	3.24	3.26	2.83	3.19	18044
2009-02-06	3.13	3.66	3.11	3.42	11050
2009-02-09	3.54	3.87	3.52	3.68	20600
2009-02-10	3.60	3.69	3.59	3.66	37150
2009-02-11	3.65	3.73	3.61	3.72	8840
2009-02-12	3.71	3.71	3.62	3.66	19074
2009-02-13	3.68	3.69	3.40	3.42	141890
2009-02-17	3.40	3.51	3.31	3.49	41120
2009-02-18	3.34	3.53	3.34	3.47	5200
2009-02-19	3.37	3.46	3.17	3.23	44394
2009-02-20	3.20	3.35	3.19	3.29	27896
2009-02-23	3.32	3.35	3.29	3.30	27930
2009-02-24	3.28	3.44	3.05	3.40	45390
2009-02-25	3.20	3.55	3.20	3.29	18754
2009-02-26	3.25	3.66	3.22	3.29	60236
2009-02-27	3.28	3.43	3.20	3.43	38990
2009-03-02	3.27	3.28	3.05	3.10	35700
2009-03-03	3.10	3.20	3.06	3.12	13400
2009-03-04	2.91	3.17	2.91	3.12	62372
2009-03-05	3.10	3.10	2.97	2.99	9800
2009-03-06	3.01	3.01	2.87	2.93	8362
2009-03-09	3.00	3.04	2.98	3.03	6600
2009-03-10	3.03	3.05	2.93	3.01	49774
2009-03-11	2.85	2.88	2.81	2.81	91044
2009-03-12	2.82	2.82	2.76	2.79	32900
2009-03-13	2.74	2.74	2.50	2.65	121096
2009-03-16	2.66	2.70	2.58	2.60	39514
2009-03-17	2.61	2.75	2.54	2.67	141200
2009-03-18	2.66	2.70	2.57	2.70	136700
2009-03-19	2.70	2.76	2.67	2.73	109980
2009-03-20	3.04	3.10	2.87	3.03	9932
2009-03-23	3.21	3.21	3.12	3.20	8518
2009-03-24	3.18	3.26	3.16	3.23	10670
2009-03-25	3.25	3.25	2.80	3.12	11618
2009-03-26	3.15	3.36	3.15	3.36	32630
2009-03-27	3.32	3.32	3.20	3.20	17500
2009-03-30	3.19	3.25	3.19	3.25	103000
2009-03-31	3.24	3.30	3.21	3.30	363390
2009-04-01	3.28	3.30	3.24	3.26	512124
2009-04-02	3.29	3.45	3.25	3.45	117806
2009-04-03	3.46	3.51	3.37	3.49	6400
2009-04-06	3.50	3.52	3.30	3.37	8940
2009-04-07	3.38	3.42	3.34	3.42	7308
2009-04-08	3.34	3.48	3.34	3.48	8400
2009-04-09	3.43	3.44	3.24	3.40	20488
2009-04-13	3.31	3.52	3.31	3.52	12450
2009-04-14	3.34	3.53	3.30	3.53	34500
2009-04-15	3.50	3.70	3.50	3.65	20008
2009-04-16	3.66	3.73	3.65	3.71	5600
2009-04-17	3.72	3.82	3.66	3.82	16864
2009-04-20	3.87	4.00	3.76	4.00	10074
2009-04-21	3.95	4.16	3.95	4.10	5216
2009-04-22	4.03	4.26	4.03	4.15	21974
2009-04-23	3.99	4.02	3.85	3.97	109100
2009-04-24	3.98	4.13	3.98	4.08	5790
2009-04-27	4.02	4.20	4.02	4.16	11602
2009-04-28	4.14	4.21	4.07	4.21	4150
2009-04-29	4.19	4.25	4.18	4.20	126400
2009-04-30	4.22	4.22	4.00	4.10	101332
2009-05-01	4.17	4.29	4.13	4.28	60954
2009-05-04	4.29	5.05	4.29	5.03	124968
2009-05-05	4.81	5.01	4.81	4.98	179624
2009-05-06	5.01	5.41	5.01	5.39	302174
2009-05-07	5.45	5.45	5.08	5.32	48730
2009-05-08	5.35	5.60	5.35	5.39	22050
2009-05-11	5.39	5.49	5.39	5.48	67526
2009-05-12	5.48	5.61	5.46	5.61	2400
2009-05-13	5.52	5.52	5.49	5.50	3460
2009-05-14	5.45	5.75	5.40	5.74	3150
2009-05-15	5.68	5.77	5.52	5.58	11000
2009-05-18	5.60	5.67	5.50	5.57	26374
2009-05-19	5.45	5.80	4.96	5.00	49138
2009-05-20	5.00	5.17	4.92	4.99	47706
2009-05-21	5.04	5.21	4.95	5.21	9000
2009-05-22	5.25	5.27	5.25	5.25	13206
2009-05-26	5.17	5.35	5.17	5.35	13876
2009-05-27	5.35	5.35	5.30	5.30	2654
2009-05-28	5.26	5.30	5.25	5.30	6228
2009-05-29	5.32	5.55	5.32	5.46	41046
2009-06-01	5.58	5.78	5.53	5.60	46128
2009-06-02	5.74	5.80	5.73	5.73	1800
2009-06-03	5.76	5.78	5.71	5.71	4714
2009-06-04	5.79	5.84	5.71	5.71	45550
2009-06-05	5.70	5.71	5.62	5.62	5800
2009-06-08	5.25	5.65	5.25	5.63	79774
2009-06-09	5.48	5.85	5.48	5.80	284654
2009-06-10	5.98	6.00	5.81	5.89	37606
2009-06-11	5.71	5.90	5.60	5.84	30206
2009-06-12	5.84	5.99	5.84	5.89	8300
2009-06-15	5.92	5.94	5.75	5.78	6120
2009-06-16	5.75	5.77	5.57	5.60	130910
2009-06-17	5.67	5.72	5.58	5.63	11768
2009-06-18	5.79	5.84	5.54	5.60	29226
2009-06-19	5.73	5.76	5.60	5.66	9300
2009-06-22	5.61	5.70	5.55	5.64	87306
2009-06-23	5.65	5.94	5.60	5.64	42380
2009-06-24	5.61	5.61	5.52	5.55	36764
2009-06-25	5.62	5.69	5.55	5.64	29350
2009-06-26	5.60	5.60	5.51	5.58	7004
2009-06-29	5.55	5.70	5.53	5.55	16590
2009-06-30	5.60	5.60	5.42	5.51	53900
2009-07-01	5.51	5.64	5.51	5.58	5342
2009-07-02	5.60	5.85	5.55	5.55	34662
2009-07-06	5.52	5.55	5.50	5.55	341580
2009-07-07	5.50	5.53	5.45	5.50	49900
2009-07-08	5.45	5.59	5.44	5.50	106088
2009-07-09	5.67	5.75	5.57	5.71	45820
2009-07-10	5.66	6.00	5.66	5.95	405650
2009-07-13	6.00	6.15	5.96	6.01	114208
2009-07-14	5.96	6.16	5.96	6.16	27200
2009-07-15	6.03	6.44	6.03	6.25	63800
2009-07-16	6.25	6.25	6.11	6.23	41174
2009-07-17	6.20	6.23	6.15	6.21	7800
2009-07-20	6.21	6.36	6.21	6.35	49384
2009-07-21	6.44	6.44	6.20	6.22	19540
2009-07-22	6.29	6.41	6.20	6.39	50858
2009-07-23	6.34	6.47	6.34	6.41	11150
2009-07-24	6.39	6.48	6.02	6.48	17066
2009-07-27	6.49	6.76	6.49	6.62	142224
2009-07-28	6.60	6.86	6.57	6.74	41724
2009-07-29	6.72	6.75	6.57	6.59	40554
2009-07-30	6.60	6.73	6.49	6.53	88416
2009-07-31	6.43	7.00	6.25	6.82	367232
2009-08-03	6.85	6.99	6.46	6.46	153256
2009-08-04	6.36	6.47	6.11	6.30	32460
2009-08-05	6.30	6.49	6.24	6.36	40154
2009-08-06	6.44	6.44	6.27	6.30	13094
2009-08-07	6.53	6.53	6.23	6.40	94444
2009-08-10	6.33	6.64	6.33	6.51	22066
2009-08-11	6.44	6.57	6.30	6.30	18812
2009-08-12	6.35	6.50	6.24	6.35	39936
2009-08-13	6.33	6.51	6.30	6.38	10992
2009-08-14	6.33	6.81	6.33	6.81	13618
2009-08-17	6.79	6.79	6.35	6.35	20302
2009-08-18	6.45	6.51	6.40	6.44	19894
2009-08-19	6.48	6.48	6.33	6.42	14198
2009-08-20	6.52	6.56	6.22	6.34	27378
2009-08-21	6.47	6.49	6.10	6.10	9532
2009-08-24	6.46	6.46	6.01	6.24	37424
2009-08-25	6.21	6.21	6.05	6.05	13970
2009-08-26	6.11	6.25	6.10	6.10	35900
2009-08-27	6.17	6.24	6.11	6.16	61772
2009-08-28	6.21	6.21	6.12	6.13	24920
2009-08-31	6.15	6.15	6.00	6.03	88258
2009-09-01	6.05	6.22	6.05	6.11	22410
2009-09-02	5.99	6.12	5.99	6.08	23594
2009-09-03	6.01	6.13	6.01	6.13	14086
2009-09-04	6.07	6.26	6.07	6.26	21116
2009-09-08	6.28	6.37	6.19	6.35	123676
2009-09-09	6.20	6.51	6.20	6.51	17314
2009-09-10	6.46	6.54	6.40	6.49	5364
2009-09-11	6.29	6.53	6.29	6.40	56356
2009-09-14	6.34	6.44	6.27	6.33	23678
2009-09-15	6.29	6.40	6.24	6.36	31246
2009-09-16	6.30	6.67	6.22	6.50	35608
2009-09-17	6.46	6.67	6.44	6.60	8544
2009-09-18	6.60	6.61	6.47	6.60	8346
2009-09-21	6.60	6.74	6.53	6.74	15310
2009-09-22	6.75	6.85	6.56	6.77	42354
2009-09-23	6.82	7.20	6.82	7.00	22462
2009-09-24	6.95	6.95	6.68	6.88	8160
2009-09-25	6.73	7.64	6.73	7.50	96096
2009-09-28	7.55	8.10	7.53	8.04	56866
2009-09-29	8.05	8.05	7.52	7.52	44102
2009-09-30	7.45	7.66	7.44	7.44	46262
2009-10-01	7.50	7.51	7.10	7.46	21418
2009-10-02	7.45	7.45	6.88	7.40	19062
2009-10-05	7.27	7.31	7.23	7.25	10462
2009-10-06	7.21	7.80	7.21	7.80	37530
2009-10-07	7.50	7.88	7.50	7.85	26420
2009-10-08	7.82	7.99	7.71	7.92	40696
2009-10-09	7.98	8.23	7.88	8.20	141936
2009-10-12	8.20	8.25	8.20	8.22	21300
2009-10-13	8.22	8.40	8.22	8.34	32698
2009-10-14	8.35	8.42	8.08	8.26	75620
2009-10-15	8.44	8.48	8.25	8.33	10900
2009-10-16	8.30	8.43	8.26	8.40	95530
2009-10-19	8.49	8.58	8.44	8.48	87362
2009-10-20	8.45	8.49	8.33	8.33	21052
2009-10-21	8.64	8.64	8.25	8.29	45020
2009-10-22	8.44	8.45	8.20	8.20	57516
2009-10-23	8.24	8.30	8.12	8.15	252496
2009-10-26	8.23	8.35	8.05	8.16	86134
2009-10-27	8.12	8.23	8.02	8.17	64420
2009-10-28	8.14	8.29	8.00	8.15	73740
2009-10-29	8.14	8.34	8.14	8.20	94630
2009-10-30	8.26	8.26	7.85	8.15	68058
2009-11-02	8.24	8.34	8.09	8.25	264010
2009-11-03	8.24	8.41	8.10	8.26	144570
2009-11-04	8.25	8.65	8.25	8.50	477666
2009-11-05	8.51	8.69	8.46	8.46	145354
2009-11-06	8.39	8.55	8.38	8.47	64842
2009-11-09	8.57	8.73	8.51	8.51	28052
2009-11-10	8.60	8.75	8.48	8.53	48496
2009-11-11	8.65	8.71	8.53	8.63	24804
2009-11-12	8.63	8.76	8.50	8.50	40336
2009-11-13	8.57	8.69	8.50	8.56	24024
2009-11-16	8.77	8.86	8.60	8.77	120478
2009-11-17	8.83	9.00	8.74	8.98	41804
2009-11-18	9.00	9.00	8.70	8.78	188790
2009-11-19	8.72	8.78	8.50	8.55	13540
2009-11-20	8.49	8.75	8.39	8.42	191454
2009-11-23	8.45	8.52	8.20	8.39	51764
2009-11-24	8.43	8.43	8.25	8.32	21848
2009-11-25	8.33	8.42	8.26	8.42	28870
2009-11-27	8.34	8.65	8.31	8.50	9892
2009-11-30	8.42	8.45	8.22	8.23	71650
2009-12-01	8.33	8.34	8.22	8.29	21958
2009-12-02	8.28	8.34	8.25	8.32	60134
2009-12-03	8.36	8.38	8.29	8.32	32318
2009-12-04	8.37	8.45	8.35	8.45	17342
2009-12-07	8.37	8.52	8.35	8.45	42854
2009-12-08	8.40	8.44	8.40	8.40	15038
2009-12-09	8.48	8.50	8.30	8.40	143340
2009-12-10	8.47	8.60	8.45	8.48	36440
2009-12-11	8.55	8.55	8.35	8.40	10410
2009-12-14	8.40	8.40	8.29	8.32	722204
2009-12-15	8.36	8.40	8.31	8.34	61274
2009-12-16	8.40	8.50	8.38	8.38	54164
2009-12-17	8.35	8.39	8.28	8.28	68590
2009-12-18	8.44	8.45	8.28	8.42	41250
2009-12-21	8.40	8.41	8.25	8.32	14300
2009-12-22	8.32	8.41	8.25	8.25	40924
2009-12-23	8.25	8.50	8.25	8.46	23124
2009-12-24	8.40	8.54	8.40	8.44	14364
2009-12-28	8.47	8.55	8.23	8.36	43124
2009-12-29	8.34	8.49	8.30	8.35	52596
2009-12-30	8.40	8.55	8.35	8.48	45598
2009-12-31	8.46	8.55	8.34	8.34	41840
2010-01-04	8.32	8.45	8.32	8.38	23274
2010-01-05	8.42	8.45	8.29	8.36	45962
2010-01-06	8.43	8.45	8.32	8.42	55104
2010-01-07	8.43	8.45	8.40	8.45	40406
2010-01-08	8.38	8.65	8.38	8.65	51696
2010-01-11	8.61	8.70	8.57	8.70	11856
2010-01-12	8.64	8.69	8.52	8.65	20682
2010-01-13	8.61	8.69	8.50	8.65	26226
2010-01-14	8.61	8.61	8.51	8.56	10582
2010-01-15	8.43	8.72	8.43	8.71	23092
2010-01-19	8.66	8.90	8.57	8.78	58308
2010-01-20	8.81	8.81	8.56	8.56	49744
2010-01-21	8.61	8.64	8.44	8.55	45266
2010-01-22	8.55	8.60	8.35	8.36	163910
2010-01-25	8.50	8.78	8.50	8.65	50028
2010-01-26	8.60	8.67	8.56	8.60	123152
2010-01-27	8.60	8.66	8.46	8.57	46036
2010-01-28	8.61	8.74	8.55	8.66	81892
2010-01-29	8.66	8.70	8.29	8.29	70568
2010-02-01	8.36	8.60	8.36	8.49	49482
2010-02-02	8.45	8.64	8.44	8.64	26314
2010-02-03	8.60	8.70	8.55	8.70	131268
2010-02-04	8.62	8.75	8.44	8.54	25420
2010-02-05	8.49	8.63	8.49	8.63	33474
2010-02-08	8.59	8.62	8.55	8.55	12500
2010-02-09	8.60	8.80	8.50	8.78	33368
2010-02-10	8.89	8.89	8.66	8.77	7958
2010-02-11	8.74	8.80	8.58	8.58	6778
2010-02-12	8.55	8.99	8.55	8.75	28372
2010-02-16	8.71	8.83	8.55	8.80	90920
2010-02-17	8.75	8.84	8.65	8.73	30068
2010-02-18	8.77	8.99	8.69	8.85	174410
2010-02-19	8.67	9.00	8.67	8.99	191428
2010-02-22	8.89	9.00	8.89	9.00	132894
2010-02-23	8.95	9.19	8.95	9.05	84950
2010-02-24	9.05	9.16	9.04	9.12	38014
2010-02-25	9.06	9.25	9.06	9.25	160178
2010-02-26	9.30	9.35	9.14	9.35	280010
2010-03-01	9.40	9.50	9.27	9.49	351304
2010-03-02	9.55	9.85	9.54	9.85	236048
2010-03-03	9.92	10.00	9.68	9.97	165964
2010-03-04	10.00	10.15	9.77	10.12	381782
2010-03-05	10.17	10.23	10.12	10.15	181444
2010-03-08	10.15	10.41	10.09	10.41	253560
2010-03-09	10.35	10.82	10.34	10.82	330598
2010-03-10	10.77	10.93	10.77	10.90	137300
2010-03-11	10.90	11.10	10.80	11.08	369842
2010-03-12	11.10	11.20	10.98	11.05	138460
2010-03-15	11.00	11.09	10.94	10.98	522668
2010-03-16	10.99	11.09	10.82	10.99	364808
2010-03-17	10.96	11.04	10.71	10.94	228482
2010-03-18	10.95	10.97	10.64	10.66	56030
2010-03-19	10.62	10.70	10.40	10.70	72010
2010-03-22	10.64	10.99	10.56	10.94	97244
2010-03-23	10.91	10.97	10.83	10.93	70358
2010-03-24	10.85	11.00	10.84	10.91	366948
2010-03-25	10.95	10.99	10.86	10.90	48986
2010-03-26	10.90	10.90	10.72	10.75	110726
2010-03-29	10.82	10.82	10.40	10.57	45722
2010-03-30	10.56	10.56	10.22	10.26	74156
2010-03-31	10.10	10.36	10.10	10.35	133306
2010-04-01	10.30	10.75	10.30	10.70	114208
2010-04-05	10.78	10.78	10.37	10.68	44870
2010-04-06	10.60	10.82	10.60	10.66	53812
2010-04-07	10.72	10.88	10.63	10.66	62848
2010-04-08	10.64	10.64	10.45	10.52	48634
2010-04-09	10.53	10.90	10.49	10.90	65634
2010-04-12	10.90	11.28	10.77	11.14	197984
2010-04-13	11.10	11.20	11.05	11.10	54208
2010-04-14	11.16	11.36	11.16	11.30	146038
2010-04-15	11.29	11.49	11.29	11.41	190238
2010-04-16	11.30	11.49	11.30	11.42	191758
2010-04-19	11.42	11.49	11.13	11.45	44560
2010-04-20	11.32	11.86	11.32	11.86	169426
2010-04-21	11.86	12.20	11.78	12.07	235134
2010-04-22	11.96	12.45	11.91	12.28	180062
2010-04-23	12.34	12.75	12.13	12.55	239664
2010-04-26	12.49	12.90	12.46	12.76	186498
2010-04-27	12.70	12.88	12.52	12.72	140232
2010-04-28	12.75	13.12	12.53	12.81	340972
2010-04-29	12.85	12.95	12.76	12.88	90830
2010-04-30	12.86	13.00	12.86	12.93	126622
2010-05-03	12.92	13.00	12.88	12.99	138824
2010-05-04	12.83	12.95	12.70	12.76	122650
2010-05-05	12.68	12.97	12.50	12.84	114692
2010-05-06	12.67	13.00	10.65	12.90	206490
2010-05-07	12.60	12.75	11.70	11.76	167068
2010-05-10	12.33	12.41	11.92	12.03	109024
2010-05-11	12.01	12.05	11.76	12.00	197612
2010-05-12	12.04	12.32	12.04	12.30	146468
2010-05-13	12.30	12.37	11.94	12.02	172336
2010-05-14	12.00	12.06	11.54	11.91	120588
2010-05-17	11.95	12.14	11.61	11.90	104886
2010-05-18	11.90	12.03	11.52	11.62	149102
2010-05-19	11.62	11.73	11.18	11.50	59060
2010-05-20	11.32	11.43	10.86	10.87	41770
2010-05-21	10.76	11.11	10.71	11.10	43214
2010-05-24	11.17	11.41	10.85	10.89	64612
2010-05-25	10.69	10.91	10.52	10.90	54048
2010-05-26	11.02	11.64	11.00	11.46	145774
2010-05-27	11.83	12.19	11.71	12.02	72160
2010-05-28	12.02	12.28	11.92	12.18	58346
2010-06-01	12.13	12.27	12.10	12.24	51540
2010-06-02	12.27	12.38	12.17	12.24	48828
2010-06-03	12.18	12.34	12.05	12.10	52134
2010-06-04	11.58	12.29	11.58	11.77	51072
2010-06-07	12.14	12.14	11.48	11.50	72598
2010-06-08	11.44	11.87	11.30	11.86	65846
2010-06-09	11.83	12.04	11.79	11.84	29386
2010-06-10	12.01	12.45	11.86	12.45	58656
2010-06-11	12.43	12.80	12.35	12.78	43756
2010-06-14	12.78	13.09	12.78	12.99	97140
2010-06-15	12.95	13.17	12.65	12.97	44214
2010-06-16	12.92	13.19	12.90	12.96	57550
2010-06-17	12.81	13.01	12.80	12.99	47914
2010-06-18	13.00	13.13	12.70	12.82	96192
2010-06-21	13.10	13.10	12.66	12.71	17950
2010-06-22	12.82	12.82	12.20	12.23	82462
2010-06-23	12.30	12.74	12.20	12.67	35478
2010-06-24	12.34	12.44	12.18	12.23	38518
2010-06-25	12.07	12.23	11.95	12.04	93214
2010-06-28	12.14	12.14	11.59	11.59	102566
2010-06-29	11.32	11.41	10.86	11.11	141014
2010-06-30	11.02	11.02	10.64	10.68	152524
2010-07-01	10.73	10.87	10.56	10.67	166352
2010-07-02	10.58	10.65	10.17	10.37	36614
2010-07-06	10.41	10.77	10.26	10.27	49130
2010-07-07	10.22	10.25	10.09	10.24	163770
2010-07-08	10.35	10.35	10.07	10.20	82038
2010-07-09	10.20	10.40	10.19	10.39	28416
2010-07-12	10.34	10.70	10.30	10.70	50850
2010-07-13	11.05	11.05	10.56	10.80	126126
2010-07-14	10.85	11.05	10.85	11.00	445108
2010-07-15	11.02	11.12	10.93	10.97	50688
2010-07-16	10.88	10.95	10.36	10.41	61440
2010-07-19	10.36	10.43	10.13	10.41	31606
2010-07-20	10.23	10.85	10.23	10.79	109202
2010-07-21	10.93	11.18	10.75	10.78	32136
2010-07-22	10.83	11.19	10.83	10.94	20236
2010-07-23	11.08	11.43	11.04	11.26	33954
2010-07-26	11.36	11.36	11.21	11.21	6170
2010-07-27	11.26	11.37	11.15	11.27	42552
2010-07-28	11.27	11.30	11.00	11.29	53054
2010-07-29	11.37	11.63	11.33	11.44	48580
2010-07-30	11.33	12.47	11.23	12.33	60242
2010-08-02	12.50	12.50	11.93	12.25	95488
2010-08-03	12.13	12.55	11.75	12.32	142394
2010-08-04	12.44	12.50	12.26	12.33	46562
2010-08-05	12.34	12.65	12.33	12.61	83036
2010-08-06	12.56	12.74	12.44	12.64	69336
2010-08-09	12.63	12.73	12.50	12.69	14780
2010-08-10	12.61	12.75	12.34	12.42	44470
2010-08-11	12.17	12.22	11.94	12.01	59850
2010-08-12	11.95	12.09	11.81	11.98	58026
2010-08-13	12.02	12.11	11.83	12.01	51306
2010-08-16	11.97	11.97	11.76	11.87	26878
2010-08-17	11.91	12.35	11.73	12.10	29780
2010-08-18	12.17	12.24	11.95	12.08	37886
2010-08-19	11.94	12.12	11.91	12.08	24720
2010-08-20	12.01	12.22	11.96	12.06	62398
2010-08-23	12.04	12.28	11.74	11.80	37132
2010-08-24	11.77	11.88	11.24	11.49	55422
2010-08-25	11.42	11.63	11.38	11.53	24766
2010-08-26	11.50	11.63	11.46	11.52	21300
2010-08-27	11.54	11.61	11.49	11.58	13724
2010-08-30	11.61	11.84	11.61	11.70	30142
2010-08-31	11.75	11.75	11.56	11.66	39092
2010-09-01	11.90	12.10	11.90	12.09	21566
2010-09-02	12.03	12.23	11.98	12.12	19866
2010-09-03	12.28	12.69	12.18	12.69	25108
2010-09-07	12.36	12.53	12.34	12.53	10390
2010-09-08	12.47	12.96	12.40	12.93	42624
2010-09-09	12.82	13.02	12.74	12.74	19014
2010-09-10	12.88	12.91	12.56	12.91	9006
2010-09-13	13.02	13.15	12.90	13.08	45266
2010-09-14	13.14	13.15	13.02	13.03	14142
2010-09-15	13.07	13.15	12.87	13.15	27782
2010-09-16	13.14	13.15	12.96	13.14	24364
2010-09-17	13.15	13.15	12.75	12.97	45910
2010-09-20	12.96	13.15	12.91	13.06	32578
2010-09-21	13.14	13.19	12.99	13.05	53514
2010-09-22	12.93	13.08	12.93	12.99	15558
2010-09-23	13.00	13.18	12.79	12.96	26268
2010-09-24	12.79	13.59	12.79	13.51	174998
2010-09-27	13.45	13.46	13.01	13.18	19686
2010-09-28	13.00	13.20	12.97	13.05	14092
2010-09-29	13.07	13.30	13.03	13.07	66214
2010-09-30	13.05	13.50	13.00	13.39	40610
2010-10-01	13.35	13.52	13.24	13.33	188344
2010-10-04	13.22	13.40	13.20	13.20	36646
2010-10-05	13.21	13.40	13.19	13.39	25442
2010-10-06	13.35	13.48	13.33	13.45	12900
2010-10-07	13.49	13.50	13.30	13.38	96340
2010-10-08	13.36	13.50	13.36	13.40	10648
2010-10-11	13.47	13.60	13.40	13.58	41648
2010-10-12	13.60	13.64	13.46	13.64	17124
2010-10-13	13.65	13.99	13.50	13.95	66556
2010-10-14	13.81	13.81	13.54	13.70	37412
2010-10-15	13.67	13.79	13.67	13.76	13812
2010-10-18	13.77	13.83	13.61	13.80	34236
2010-10-19	13.78	13.91	13.67	13.67	46004
2010-10-20	13.80	13.84	13.73	13.74	25852
2010-10-21	13.80	13.86	13.57	13.78	34482
2010-10-22	13.81	13.96	13.74	13.91	9494
2010-10-25	13.94	14.00	13.83	13.83	42058
2010-10-26	13.61	13.92	13.61	13.84	15658
2010-10-27	13.72	13.94	13.66	13.84	13802
2010-10-28	13.85	14.04	13.84	13.92	197946
2010-10-29	13.98	14.00	13.87	13.89	184164
2010-11-01	13.90	14.01	13.78	13.90	60760
2010-11-02	14.02	14.02	13.88	14.02	295164
2010-11-03	14.05	14.15	13.45	13.97	98148
2010-11-04	14.02	14.15	13.61	13.70	124998
2010-11-05	13.55	13.66	13.36	13.56	117554
2010-11-08	13.55	13.85	13.43	13.60	64862
2010-11-09	13.53	13.90	13.53	13.71	66752
2010-11-10	13.78	14.05	13.68	13.89	74332
2010-11-11	13.82	13.94	13.78	13.90	46222
2010-11-12	13.89	14.02	13.80	13.88	20548
2010-11-15	13.95	14.13	13.85	13.96	76090
2010-11-16	13.82	14.05	13.60	13.80	189422
2010-11-17	13.80	14.06	13.35	13.86	95796
2010-11-18	13.87	14.22	13.81	14.22	65926
2010-11-19	14.12	14.25	13.93	14.07	103342
2010-11-22	13.99	14.18	13.95	14.10	61632
2010-11-23	14.07	14.07	13.75	14.02	141056
2010-11-24	14.05	14.05	13.63	13.75	46036
2010-11-26	13.62	13.87	13.50	13.80	5800
2010-11-29	13.67	14.04	13.67	13.97	40432
2010-11-30	13.92	14.35	13.71	14.25	154718
2010-12-01	14.03	14.98	14.03	14.84	94636
2010-12-02	14.93	15.50	14.92	15.33	77796
2010-12-03	15.34	15.40	15.13	15.30	35300
2010-12-06	15.33	15.49	14.93	14.94	58086
2010-12-07	15.07	15.26	14.94	15.26	23434
2010-12-08	15.24	15.36	15.21	15.26	104984
2010-12-09	15.27	15.36	15.25	15.25	79834
2010-12-10	15.30	15.36	15.19	15.20	74798
2010-12-13	15.22	15.47	15.22	15.34	206632
2010-12-14	15.42	15.42	14.87	14.89	110148
2010-12-15	14.84	14.97	14.76	14.96	125398
2010-12-16	15.45	15.98	15.41	15.69	219702
2010-12-17	15.82	15.96	15.67	15.67	75374
2010-12-20	15.75	16.20	15.72	16.15	70424
2010-12-21	16.03	16.32	16.03	16.24	37858
2010-12-22	16.35	17.25	16.35	16.98	150812
2010-12-23	17.06	17.06	16.76	16.95	50604
2010-12-27	16.86	17.00	16.73	16.93	19696
2010-12-28	16.83	17.01	16.80	16.99	40106
2010-12-29	16.99	17.20	16.93	17.04	56862
2010-12-30	17.10	17.47	16.99	17.23	144390
2010-12-31	17.24	17.40	16.92	17.27	76264
2011-01-03	17.41	17.60	17.01	17.36	173390
2011-01-04	17.29	17.50	16.71	16.76	49702
2011-01-05	16.68	17.41	16.53	17.30	68046
2011-01-06	17.20	17.54	17.13	17.46	37040
2011-01-07	17.41	17.75	17.33	17.52	257368
2011-01-10	17.36	17.83	17.11	17.56	30782
2011-01-11	17.72	18.00	17.55	17.96	111466
2011-01-12	18.14	18.25	17.90	18.15	119976
2011-01-13	18.17	18.52	18.01	18.45	134194
2011-01-14	18.34	18.72	18.29	18.56	229538
2011-01-18	18.58	18.71	18.53	18.54	101292
2011-01-19	18.51	18.51	17.16	17.26	123956
2011-01-20	17.27	17.47	16.48	16.85	45860
2011-01-21	16.86	17.15	16.80	16.82	47900
2011-01-24	16.76	17.03	16.76	17.00	61136
2011-01-25	16.76	16.96	16.75	16.85	30978
2011-01-26	16.91	17.23	16.54	17.15	178704
2011-01-27	17.22	17.22	16.99	17.14	27696
2011-01-28	17.17	17.22	16.51	16.81	47520
2011-01-31	16.89	16.89	16.65	16.74	30092
2011-02-01	16.72	17.09	16.72	17.01	34804
2011-02-02	17.02	17.02	16.50	16.93	58136
2011-02-03	16.91	17.14	16.71	17.08	26072
2011-02-04	17.10	17.10	16.70	16.78	50470
2011-02-07	16.78	17.06	16.75	16.78	33500
2011-02-08	16.85	17.11	16.85	17.08	126612
2011-02-09	16.90	17.28	16.90	17.17	52440
2011-02-10	17.08	17.76	17.08	17.74	90078
2011-02-11	17.76	17.95	17.54	17.71	60962
2011-02-14	17.65	18.02	17.64	17.98	10398
2011-02-15	17.96	18.20	17.89	18.20	47532
2011-02-16	18.39	18.68	18.16	18.19	41682
2011-02-17	18.17	18.17	17.88	17.94	24938
2011-02-18	18.00	18.47	17.87	18.18	76596
2011-02-22	18.09	18.20	17.33	17.49	56860
2011-02-23	17.42	17.68	17.05	17.37	49416
2011-02-24	17.46	17.54	17.04	17.25	13832
2011-02-25	17.19	17.51	17.19	17.41	7576
2011-02-28	17.49	17.56	17.14	17.35	90492
2011-03-01	17.41	17.41	16.39	16.84	53620
2011-03-02	16.74	17.44	16.62	17.39	128982
2011-03-03	17.50	18.15	17.21	17.86	96822
2011-03-04	17.49	18.10	17.49	18.00	86194
2011-03-07	18.10	19.05	18.09	18.79	397078
2011-03-08	18.89	18.89	18.36	18.63	35548
2011-03-09	18.62	19.08	18.62	18.68	133528
2011-03-10	18.44	18.91	18.00	18.79	138644
2011-03-11	18.59	18.59	17.75	17.77	41140
2011-03-14	17.76	17.90	17.32	17.35	27464
2011-03-15	16.97	17.38	16.74	16.99	94350
2011-03-16	17.06	17.18	16.33	16.34	47930
2011-03-17	16.62	16.86	15.98	16.21	93852
2011-03-18	16.31	16.34	15.84	16.34	61236
2011-03-21	16.14	16.47	16.14	16.34	91708
2011-03-22	16.40	16.48	16.13	16.27	25556
2011-03-23	16.17	16.23	16.01	16.12	21640
2011-03-24	16.13	16.49	16.10	16.37	22790
2011-03-25	16.47	16.82	16.18	16.80	127554
2011-03-28	16.80	17.12	16.63	16.99	46066
2011-03-29	16.71	16.95	16.68	16.73	43010
2011-03-30	16.70	16.70	16.17	16.35	176526
2011-03-31	16.40	16.87	16.33	16.77	53006
2011-04-01	16.81	17.45	16.57	16.87	49270
2011-04-04	16.86	17.28	16.51	16.90	226816
2011-04-05	16.96	17.53	16.83	17.42	342624
2011-04-06	17.52	17.59	16.48	16.95	347288
2011-04-07	16.86	17.20	16.48	16.67	23808
2011-04-08	16.69	17.29	16.69	17.12	138392
2011-04-11	17.21	17.21	16.90	17.00	68418
2011-04-12	16.91	16.75	16.38	16.43	21590
2011-04-13	16.45	16.95	16.45	16.87	38792
2011-04-14	16.83	17.69	16.51	17.44	78600
2011-04-15	17.48	17.62	17.17	17.19	41776
2011-04-18	16.67	16.91	16.31	16.40	22312
2011-04-19	16.46	16.53	15.96	15.97	22986
2011-04-20	16.19	16.40	16.19	16.34	50706
2011-04-21	16.48	16.59	16.28	16.49	53064
2011-04-25	16.31	16.50	16.26	16.50	27212
2011-04-26	16.49	16.54	16.28	16.29	61198
2011-04-27	16.30	16.40	16.20	16.30	54428
2011-04-28	16.30	16.38	16.14	16.26	41200
2011-04-29	16.32	16.81	16.11	16.62	368286
2011-05-02	16.70	16.81	16.07	16.20	324256
2011-05-03	16.20	16.20	15.16	15.63	105248
2011-05-04	15.70	15.76	15.45	15.56	125258
2011-05-05	15.37	16.00	15.26	15.86	96328
2011-05-06	15.79	16.52	15.79	16.22	125202
2011-05-09	16.25	16.44	16.06	16.35	71130
2011-05-10	16.44	16.71	16.28	16.57	72792
2011-05-11	16.64	16.64	16.34	16.52	95950
2011-05-12	16.36	16.87	16.20	16.85	56134
2011-05-13	16.87	17.12	16.71	17.12	50476
2011-05-16	17.11	17.25	16.98	17.15	84982
2011-05-17	17.04	17.43	17.04	17.15	71488
2011-05-18	17.19	19.42	17.19	18.70	112590
2011-05-19	18.55	19.00	18.27	18.35	88720
2011-05-20	18.29	18.90	17.42	18.70	104848
2011-05-23	18.39	20.11	18.04	18.75	72266
2011-05-24	18.74	18.74	17.84	18.02	104114
2011-05-25	18.05	18.49	17.77	18.30	175826
2011-05-26	18.23	18.31	18.02	18.09	37285
2011-05-27	18.20	18.44	17.80	18.30	26106
2011-05-31	18.20	18.44	18.00	18.37	43569
2011-06-01	18.02	18.45	17.99	18.01	20557
2011-06-02	18.00	18.00	16.63	17.23	114458
2011-06-03	16.99	17.38	16.66	17.00	46878
2011-06-06	16.99	17.11	16.74	16.82	49935
2011-06-07	16.87	17.42	16.63	16.72	14103
2011-06-08	15.98	16.68	15.88	16.51	48907
2011-06-09	16.53	16.99	16.34	16.55	17682
2011-06-10	16.40	17.19	16.17	16.27	39342
2011-06-13	16.43	18.47	16.43	18.13	311563
2011-06-14	18.21	18.66	17.98	18.64	134305
2011-06-15	18.53	18.63	17.67	18.05	134929
2011-06-16	18.04	18.20	17.53	17.87	50533
2011-06-17	18.02	18.02	16.85	17.39	104676
2011-06-20	17.37	17.59	16.22	17.44	164981
2011-06-21	17.46	17.59	16.95	17.35	216314
2011-06-22	17.40	18.30	17.33	17.94	192985
2011-06-23	17.79	18.42	16.79	17.80	152513
2011-06-24	17.75	18.15	17.03	17.35	3822997
2011-06-27	17.35	17.39	16.82	17.06	185289
2011-06-28	17.14	17.48	16.97	17.47	160671
2011-06-29	17.57	17.95	17.56	17.77	87431
2011-06-30	17.90	18.30	17.89	18.06	119837
2011-07-01	18.10	18.59	18.01	18.29	114810
2011-07-05	18.29	18.45	18.08	18.43	113564
2011-07-06	18.37	18.49	17.56	17.83	147604
2011-07-07	17.89	18.67	17.77	18.66	152206
2011-07-08	18.49	18.84	18.49	18.65	96701
2011-07-11	18.55	18.85	18.19	18.28	62714
2011-07-12	18.23	18.60	17.76	18.20	58777
2011-07-13	18.23	18.48	17.68	18.14	71827
2011-07-14	18.18	18.45	17.60	17.67	66463
2011-07-15	17.74	17.87	17.25	17.84	63267
2011-07-18	17.72	17.84	17.35	17.45	81450
2011-07-19	17.62	18.01	17.62	17.99	105418
2011-07-20	17.95	18.00	17.61	17.75	81434
2011-07-21	17.78	18.45	17.69	18.40	57077
2011-07-22	18.45	19.44	18.36	19.15	122613
2011-07-25	19.04	19.42	18.77	18.96	170931
2011-07-26	18.98	19.13	18.60	18.93	156829
2011-07-27	18.81	19.01	18.00	18.61	109386
2011-07-28	18.70	18.76	17.89	18.26	82308
2011-07-29	18.19	20.00	18.10	19.97	204391
2011-08-01	20.09	20.99	20.04	20.35	375068
2011-08-02	20.21	20.21	18.57	18.59	233179
2011-08-03	18.87	19.17	17.54	19.12	191077
2011-08-04	18.91	18.95	17.64	17.75	166873
2011-08-05	18.00	18.08	16.91	17.47	122555
2011-08-08	16.99	17.57	15.12	15.43	203837
2011-08-09	15.73	16.30	14.91	16.01	212435
2011-08-10	15.72	16.14	14.21	14.22	230119
2011-08-11	14.29	15.14	14.29	15.05	291020
2011-08-12	15.19	15.46	14.79	15.15	112814
2011-08-15	15.13	15.73	14.80	15.59	143318
2011-08-16	15.53	15.70	15.08	15.17	137975
2011-08-17	15.31	15.45	14.42	14.45	130392
2011-08-18	14.15	14.15	12.79	13.17	213735
2011-08-19	12.93	13.51	12.77	12.78	135536
2011-08-22	13.12	13.27	12.62	12.98	425872
2011-08-23	13.02	14.64	12.95	14.60	138946
2011-08-24	14.50	14.87	13.88	14.54	122312
2011-08-25	14.59	14.89	13.95	14.04	109594
2011-08-26	13.89	15.67	13.57	15.65	128547
2011-08-29	15.87	17.01	15.28	16.12	129478
2011-08-30	15.97	16.41	15.71	15.97	90593
2011-08-31	16.06	16.64	15.64	15.95	93130
2011-09-01	17.13	17.13	15.72	16.17	145413
2011-09-02	15.79	15.79	14.67	14.70	85986
2011-09-06	14.25	14.64	13.68	14.12	92646
2011-09-07	14.34	15.51	14.08	15.49	139154
2011-09-08	15.37	15.37	14.74	14.83	55467
2011-09-09	14.67	14.90	13.92	14.56	102995
2011-09-12	14.49	15.09	13.45	14.01	105949
2011-09-13	14.07	15.70	14.07	15.39	71649
2011-09-14	15.52	16.20	15.28	15.94	97320
2011-09-15	16.14	16.14	15.71	15.88	40434
2011-09-16	15.98	16.20	15.93	16.03	69882
2011-09-19	15.75	16.30	15.13	15.43	41817
2011-09-20	15.47	17.17	15.45	16.01	87234
2011-09-21	16.00	16.17	14.88	14.97	66975
2011-09-22	14.43	16.24	13.67	14.09	139214
2011-09-23	14.06	14.90	13.89	14.85	53953
2011-09-26	14.96	15.41	14.30	14.77	104350
2011-09-27	15.13	15.45	13.81	14.10	201137
2011-09-28	14.15	15.11	14.00	14.02	178331
2011-09-29	14.44	14.57	13.94	14.56	107220
2011-09-30	14.21	14.89	13.93	14.42	113072
2011-10-03	14.23	14.62	13.48	13.48	154786
2011-10-04	13.38	14.93	12.71	14.83	171218
2011-10-05	14.80	16.00	14.58	15.84	71783
2011-10-06	15.77	16.38	15.46	15.83	77141
2011-10-07	15.85	15.85	14.86	15.17	58112
2011-10-10	15.52	16.10	15.27	16.09	63392
2011-10-11	15.90	16.11	15.15	16.00	71770
2011-10-12	16.17	16.24	15.80	16.02	54962
2011-10-13	15.86	16.20	15.64	15.75	30021
2011-10-14	15.94	16.42	15.73	16.23	43278
2011-10-17	16.00	16.00	15.68	15.80	53288
2011-10-18	15.85	16.64	15.43	16.43	89683
2011-10-19	16.33	16.83	16.15	16.51	58883
2011-10-20	16.60	16.60	15.98	16.20	49889
2011-10-21	16.59	17.19	16.50	16.99	73312
2011-10-24	17.27	17.66	16.97	17.02	108999
2011-10-25	16.56	16.59	16.19	16.25	67062
2011-10-26	16.40	17.13	15.73	16.99	71524
2011-10-27	17.25	17.69	16.93	17.47	206662
2011-10-28	17.42	17.87	17.16	17.38	62697
2011-10-31	17.06	17.39	16.78	16.84	58284
2011-11-01	16.18	16.28	15.45	15.67	87022
2011-11-02	15.75	16.38	13.94	14.70	480870
2011-11-03	16.12	16.12	15.18	15.64	400244
2011-11-04	15.53	15.92	15.22	15.77	343742
2011-11-07	15.69	15.93	15.61	15.83	558521
2011-11-08	15.97	16.23	15.36	16.18	304782
2011-11-09	15.60	15.77	15.14	15.25	123261
2011-11-10	15.54	15.69	13.75	14.10	238420
2011-11-11	14.27	14.95	13.93	14.92	110677
2011-11-14	15.12	15.12	14.24	14.47	73843
2011-11-15	14.40	14.69	14.06	14.36	82804
2011-11-16	14.21	14.34	13.87	13.95	88774
2011-11-17	13.97	14.09	13.45	13.75	181962
2011-11-18	13.77	14.14	13.69	13.81	105721
2011-11-21	13.53	13.85	13.53	13.67	144645
2011-11-22	13.64	13.68	13.05	13.16	150710
2011-11-23	13.06	13.15	12.68	12.90	116222
2011-11-25	12.78	13.26	12.78	13.10	71252
2011-11-28	13.67	14.12	13.56	13.96	130038
2011-11-29	13.80	13.80	13.37	13.61	47971
2011-11-30	14.28	14.70	13.75	14.50	163831
2011-12-01	14.49	14.51	14.02	14.03	71571
2011-12-02	14.25	14.54	14.05	14.45	43799
2011-12-05	14.78	14.92	14.28	14.88	112795
2011-12-06	14.85	15.15	14.62	14.96	81836
2011-12-07	14.82	15.07	14.61	15.00	42848
2011-12-08	14.69	14.86	14.04	14.08	59149
2011-12-09	14.17	14.76	13.88	14.45	92573
2011-12-12	14.21	14.52	14.00	14.49	87536
2011-12-13	14.50	14.59	13.99	14.07	274191
2011-12-14	13.89	14.24	13.85	14.22	79188
2011-12-15	14.47	14.73	14.19	14.26	116297
2011-12-16	14.43	14.43	13.53	13.60	122032
2011-12-19	13.78	13.80	12.63	12.65	65433
2011-12-20	13.02	13.47	12.81	13.45	99816
2011-12-21	13.44	13.65	13.20	13.50	31748
2011-12-22	13.51	13.54	13.15	13.29	41401
2011-12-23	13.33	13.50	13.22	13.47	52762
2011-12-27	13.35	13.56	13.22	13.55	95283
2011-12-28	13.56	13.56	13.06	13.20	78771
2011-12-29	13.27	13.52	13.17	13.50	96325
2011-12-30	13.46	13.65	13.22	13.52	77215
2012-01-03	13.89	14.34	13.83	14.05	87740
2012-01-04	13.91	14.49	13.48	13.52	66531
2012-01-05	13.41	13.61	13.10	13.16	97380
2012-01-06	13.14	13.37	12.95	12.98	114743
2012-01-09	13.00	13.11	12.29	12.44	63933
2012-01-10	12.59	12.97	12.36	12.96	116942
2012-01-11	12.91	13.12	12.77	13.08	92212
2012-01-12	13.10	13.19	12.89	13.05	45328
2012-01-13	12.85	13.00	12.75	12.81	54006
2012-01-17	12.93	13.00	12.43	12.53	84518
2012-01-18	12.55	13.40	12.55	13.25	91773
2012-01-19	13.34	13.48	12.87	13.07	69255
2012-01-20	13.03	13.49	12.89	13.39	108381
2012-01-23	13.35	13.67	13.30	13.43	43716
2012-01-24	13.37	13.37	13.16	13.18	57140
2012-01-25	13.18	13.37	13.07	13.31	92091
2012-01-26	13.30	13.35	13.11	13.22	97702
2012-01-27	13.21	13.27	13.16	13.22	31922
2012-01-30	13.10	13.10	12.50	13.00	400308
2012-01-31	13.09	13.21	13.02	13.07	71339
2012-02-01	13.18	13.45	13.06	13.28	150341
2012-02-02	13.32	13.35	13.10	13.30	44888
2012-02-03	13.59	14.51	13.41	14.46	76973
2012-02-06	14.37	14.46	14.10	14.27	40662
2012-02-07	14.24	14.42	14.07	14.19	76085
2012-02-08	14.20	14.28	13.82	13.92	39622
2012-02-09	14.00	14.21	13.80	13.89	50789
2012-02-10	13.75	13.90	13.47	13.53	39195
2012-02-13	13.63	13.88	13.48	13.76	58739
2012-02-14	13.69	13.69	12.90	13.05	90967
2012-02-15	13.16	13.33	12.94	13.14	70376
2012-02-16	13.12	13.54	13.08	13.33	83968
2012-02-17	13.41	13.44	13.26	13.30	51475
2012-02-21	13.35	13.35	12.91	13.11	126412
2012-02-22	13.07	13.16	12.86	12.86	72598
2012-02-23	12.87	13.37	12.87	13.27	142034
2012-02-24	13.29	13.97	13.22	13.74	440321
2012-02-27	13.62	13.74	13.18	13.23	79338
2012-02-28	13.22	13.78	12.61	12.93	701345
2012-02-29	12.96	13.04	12.71	12.92	198129
2012-03-01	13.00	13.23	12.79	13.01	142944
2012-03-02	13.05	13.66	12.88	13.48	159966
2012-03-05	13.38	13.68	13.37	13.65	61547
2012-03-06	13.43	13.49	12.99	13.01	111367
2012-03-07	13.17	13.30	12.91	12.94	65430
2012-03-08	13.10	13.49	13.09	13.48	34392
2012-03-09	13.52	13.60	13.15	13.20	103870
2012-03-12	13.18	13.23	12.75	12.80	86952
2012-03-13	12.96	12.96	12.76	12.89	149652
2012-03-14	12.85	12.90	12.71	12.73	86380
2012-03-15	12.78	12.78	11.87	11.95	281447
2012-03-16	11.93	11.98	11.66	11.70	281793
2012-03-19	11.65	11.66	11.47	11.57	171427
2012-03-20	11.45	11.66	11.43	11.60	162293
2012-03-21	11.59	11.91	11.55	11.84	281475
2012-03-22	11.69	12.13	11.67	12.11	105424
2012-03-23	12.10	12.56	12.00	12.51	96537
2012-03-26	12.65	12.72	11.75	11.84	250232
2012-03-27	11.89	12.15	11.88	12.00	251656
2012-03-28	12.00	12.04	11.34	11.55	419750
2012-03-29	11.46	11.46	11.10	11.29	123185
2012-03-30	11.40	11.44	11.11	11.12	93116
2012-04-02	11.10	11.50	10.91	11.01	114901
2012-04-03	10.95	11.00	10.37	10.46	242877
2012-04-04	10.97	11.45	10.74	10.93	813244
2012-04-05	11.00	11.14	10.81	11.00	573002
2012-04-09	10.84	11.10	10.27	10.29	460340
2012-04-10	10.28	10.39	9.97	10.05	276511
2012-04-11	10.13	10.32	10.12	10.30	161884
2012-04-12	10.34	10.42	10.14	10.16	99796
2012-04-13	10.13	10.21	9.97	9.99	206744
2012-04-16	10.09	10.09	9.89	9.93	124270
2012-04-17	10.04	10.04	9.75	9.76	148260
2012-04-18	9.73	9.80	9.40	9.54	252608
2012-04-19	9.55	9.80	9.53	9.80	271619
2012-04-20	9.99	9.99	9.82	9.95	124006
2012-04-23	9.83	9.89	9.76	9.80	97533
2012-04-24	9.81	9.95	9.81	9.90	76522
2012-04-25	10.05	10.65	9.99	10.19	81472
2012-04-26	10.20	10.52	10.18	10.52	120106
2012-04-27	10.57	10.60	10.37	10.51	178103
2012-04-30	10.52	10.55	10.29	10.32	168646
2012-05-01	10.30	10.50	10.23	10.30	92480
2012-05-02	10.25	10.32	10.22	10.30	84487
2012-05-03	10.26	10.32	10.15	10.21	142354
2012-05-04	10.03	10.26	9.72	9.81	166124
2012-05-07	9.75	9.91	9.66	9.86	128983
2012-05-08	10.41	10.50	9.90	9.95	194131
2012-05-09	9.79	9.88	9.70	9.71	228069
2012-05-10	9.82	9.82	9.35	9.55	617820
2012-05-11	9.50	9.98	9.50	9.92	79175
2012-05-14	9.86	9.90	9.68	9.69	197189
2012-05-15	9.66	9.78	9.61	9.63	66959
2012-05-16	9.65	9.84	9.64	9.71	55832
2012-05-17	9.72	9.75	9.46	9.46	121540
2012-05-18	9.46	9.68	9.28	9.34	131712
2012-05-21	9.36	9.54	9.24	9.49	107725
2012-05-22	9.51	9.53	9.38	9.44	78472
2012-05-23	9.36	9.44	9.27	9.42	155435
2012-05-24	9.42	9.54	9.35	9.50	114241
2012-05-25	9.49	9.59	9.44	9.55	120236
2012-05-29	9.58	9.86	9.52	9.74	120907
2012-05-30	9.64	9.90	9.56	9.72	81517
2012-05-31	9.79	9.85	9.62	9.71	93964
2012-06-01	9.47	9.82	9.42	9.74	151865
2012-06-04	9.81	9.88	9.47	9.62	44128
2012-06-05	9.52	9.75	9.31	9.72	185950
2012-06-06	9.76	9.90	9.76	9.84	138739
2012-06-07	9.90	10.03	9.84	9.87	123745
2012-06-08	9.82	9.91	9.77	9.81	67684
2012-06-11	9.89	9.89	9.49	9.51	213786
2012-06-12	9.59	9.73	9.50	9.68	72829
2012-06-13	9.69	9.69	9.45	9.51	78042
2012-06-14	9.55	9.78	9.48	9.73	181032
2012-06-15	9.69	9.78	9.61	9.70	135984
2012-06-18	9.62	9.88	9.50	9.60	59017
2012-06-19	9.67	10.13	9.65	10.01	73618
2012-06-20	9.97	10.08	9.84	9.98	36762
2012-06-21	10.02	10.08	9.50	9.51	59312
2012-06-22	9.61	10.14	9.50	10.12	698606
2012-06-25	9.96	10.16	9.71	9.95	63307
2012-06-26	9.98	10.06	9.90	9.91	64003
2012-06-27	9.90	10.21	9.90	10.18	41786
2012-06-28	10.11	10.69	10.08	10.68	59087
2012-06-29	10.91	11.43	10.75	11.34	138595
2012-07-02	11.34	11.79	11.34	11.55	121584
2012-07-03	11.59	11.63	11.29	11.50	49625
2012-07-05	11.45	11.50	11.26	11.43	76032
2012-07-06	11.29	11.53	11.25	11.30	49571
2012-07-09	11.25	11.26	10.62	10.85	82076
2012-07-10	10.90	10.91	10.39	10.65	44019
2012-07-11	10.60	10.95	10.60	10.92	74438
2012-07-12	10.80	10.95	10.80	10.88	70511
2012-07-13	10.92	11.04	10.89	11.00	85343
2012-07-16	10.95	11.00	10.82	10.83	56752
2012-07-17	10.90	11.00	10.66	10.96	79891
2012-07-18	10.89	11.04	10.86	11.03	74541
2012-07-19	11.03	11.03	10.90	10.92	59914
2012-07-20	10.80	11.00	10.68	10.69	48236
2012-07-23	10.48	10.48	9.92	9.99	79955
2012-07-24	10.06	10.06	9.58	9.63	121130
2012-07-25	9.73	9.73	9.45	9.51	58403
2012-07-26	9.64	9.64	9.40	9.47	121419
2012-07-27	9.50	9.66	9.35	9.53	139151
2012-07-30	9.57	9.70	9.36	9.48	89315
2012-07-31	9.50	9.60	9.32	9.41	205274
2012-08-01	9.49	9.65	9.41	9.53	222476
2012-08-02	9.58	9.59	9.25	9.27	86218
2012-08-03	9.42	9.57	9.25	9.50	89617
2012-08-06	9.52	9.64	9.52	9.57	67835
2012-08-07	9.60	9.64	9.50	9.61	62250
2012-08-08	9.55	9.63	9.45	9.54	34771
2012-08-09	9.50	9.70	9.33	9.61	139224
2012-08-10	9.60	9.66	9.51	9.61	79015
2012-08-13	9.63	9.66	9.33	9.51	39161
2012-08-14	9.58	9.62	9.35	9.39	29144
2012-08-15	9.35	9.52	9.35	9.47	66573
2012-08-16	9.49	9.53	9.44	9.51	48773
2012-08-17	9.47	9.51	9.43	9.49	86352
2012-08-20	9.44	9.53	9.42	9.49	32983
2012-08-21	9.50	9.61	9.45	9.45	80310
2012-08-22	9.46	9.46	9.37	9.40	26538
2012-08-23	9.36	9.40	9.24	9.25	72389
2012-08-24	9.27	9.59	9.27	9.49	187438
2012-08-27	9.55	9.70	9.51	9.63	120962
2012-08-28	9.61	10.02	9.61	9.93	202787
2012-08-29	9.98	10.47	9.90	10.39	71158
2012-08-30	10.32	10.36	10.07	10.19	58878
2012-08-31	10.31	10.31	10.09	10.11	29202
2012-09-04	10.19	10.30	10.10	10.20	83076
2012-09-05	10.23	10.23	10.01	10.11	43039
2012-09-06	10.18	10.27	10.02	10.19	80386
2012-09-07	10.28	10.31	10.06	10.22	91618
2012-09-10	10.20	10.43	10.20	10.41	41369
2012-09-11	10.37	10.72	10.34	10.72	48007
2012-09-12	10.75	10.75	10.53	10.74	32620
2012-09-13	10.75	11.23	10.74	11.20	61307
2012-09-14	11.31	11.66	11.15	11.25	114914
2012-09-17	11.24	11.25	11.09	11.22	92431
2012-09-18	11.18	11.24	11.14	11.16	167469
2012-09-19	11.15	11.31	11.15	11.23	54716
2012-09-20	11.20	11.32	11.15	11.28	119854
2012-09-21	11.51	11.82	11.43	11.67	136913
2012-09-24	11.64	12.04	11.54	12.02	170327
2012-09-25	12.12	12.21	11.93	12.16	255240
2012-09-26	12.16	12.53	12.04	12.50	144366
2012-09-27	12.60	12.85	12.16	12.31	167545
2012-09-28	12.15	12.46	12.08	12.34	81252
2012-10-01	12.40	12.49	12.20	12.30	31635
2012-10-02	12.39	12.58	12.26	12.43	74548
2012-10-03	12.42	12.87	12.32	12.42	90583
2012-10-04	12.42	12.66	12.29	12.53	120440
2012-10-05	12.45	12.90	12.44	12.53	77514
2012-10-08	12.52	12.52	12.31	12.36	16324
2012-10-09	12.41	12.74	12.12	12.13	39270
2012-10-10	11.99	12.23	11.74	11.84	61038
2012-10-11	11.92	11.99	11.83	11.86	53315
2012-10-12	11.85	11.94	11.85	11.91	13870
2012-10-15	11.97	12.10	11.90	12.07	47088
2012-10-16	12.18	12.18	11.99	12.04	54497
2012-10-17	12.08	12.26	11.99	12.22	21611
2012-10-18	12.23	12.28	12.15	12.18	16811
2012-10-19	12.06	12.10	11.88	11.91	63486
2012-10-22	11.86	11.91	11.53	11.67	38680
2012-10-23	11.56	11.66	11.39	11.53	27397
2012-10-24	11.55	11.55	11.37	11.50	60102
2012-10-25	11.46	11.61	11.35	11.43	36927
2012-10-26	11.46	11.46	11.26	11.38	19180
2012-10-31	11.38	11.38	11.12	11.32	24052
2012-11-01	11.30	11.35	11.11	11.18	86199
2012-11-02	11.25	11.25	10.94	10.97	58956
2012-11-05	11.02	11.21	10.92	11.18	153204
2012-11-06	11.18	11.18	10.54	10.62	91111
2012-11-07	10.64	10.93	10.60	10.79	98958
2012-11-08	10.78	11.07	10.58	10.58	62597
2012-11-09	10.52	10.65	10.47	10.48	68302
2012-11-12	10.55	10.67	10.42	10.44	25702
2012-11-13	10.42	10.49	10.34	10.41	65316
2012-11-14	10.46	10.46	9.94	10.00	81924
2012-11-15	10.03	10.03	9.66	9.75	63508
2012-11-16	9.71	9.71	9.35	9.71	152852
2012-11-19	9.77	10.11	9.74	10.06	67770
2012-11-20	10.01	10.20	9.90	10.03	31346
2012-11-21	9.99	10.10	9.78	9.83	13311
2012-11-23	9.89	9.93	9.81	9.85	18463
2012-11-26	9.85	10.01	9.75	9.81	24902
2012-11-27	9.83	10.09	9.64	9.92	65147
2012-11-28	9.84	10.19	9.83	10.00	22240
2012-11-29	10.12	10.25	10.04	10.15	37611
2012-11-30	10.20	10.78	9.97	10.60	49000
2012-12-03	10.66	10.75	10.51	10.66	38165
2012-12-04	10.69	10.94	10.57	10.88	23954
2012-12-05	10.91	10.92	10.64	10.84	19490
2012-12-06	10.80	10.92	10.64	10.83	18637
2012-12-07	10.89	10.89	10.51	10.55	25296
2012-12-10	10.54	10.54	10.07	10.43	43930
2012-12-11	10.55	11.00	10.39	10.99	56168
2012-12-12	10.99	11.04	10.88	10.92	29114
2012-12-13	11.15	11.15	10.45	10.48	102688
2012-12-14	10.48	10.68	10.18	10.39	117114
2012-12-17	10.48	10.48	9.99	10.38	88097
2012-12-18	10.08	10.28	9.99	10.24	57183
2012-12-19	10.28	10.34	10.20	10.25	75316
2012-12-20	10.23	10.35	10.03	10.33	97584
2012-12-21	10.27	10.99	10.12	10.59	442189
2012-12-24	10.63	10.72	10.59	10.63	7288
2012-12-26	10.63	10.95	10.62	10.73	37203
2012-12-27	10.91	10.91	10.39	10.57	35210
2012-12-28	10.55	11.09	10.50	10.93	45537
2012-12-31	10.97	11.35	10.91	11.30	64096
2013-01-02	11.60	11.68	11.31	11.62	107490
2013-01-03	11.67	11.93	11.49	11.89	45305
2013-01-04	11.98	12.00	11.57	11.91	41962
2013-01-07	11.82	11.93	11.71	11.83	27490
2013-01-08	11.83	12.18	11.82	12.11	63278
2013-01-09	12.20	12.20	11.79	12.08	53858
2013-01-10	12.10	12.10	11.64	11.85	35359
2013-01-11	11.90	12.10	11.90	12.02	15706
2013-01-14	11.95	12.10	11.86	12.09	23176
2013-01-15	11.98	12.05	11.85	11.94	17754
2013-01-16	11.87	11.99	11.80	11.97	12733
2013-01-17	12.01	12.04	11.89	12.01	23868
2013-01-18	11.97	12.25	11.97	12.21	31229
2013-01-22	12.17	12.18	11.98	12.17	15028
2013-01-23	12.20	12.20	12.06	12.06	10839
2013-01-24	12.06	12.20	11.99	12.06	12360
2013-01-25	12.15	12.20	11.95	12.15	15258
2013-01-28	12.19	12.36	12.10	12.35	32427
2013-01-29	12.31	12.50	12.15	12.48	39052
2013-01-30	12.44	12.56	12.35	12.55	36701
2013-01-31	12.57	12.82	12.16	12.73	74527
2013-02-01	12.83	12.98	12.74	12.94	46168
2013-02-04	12.89	13.08	12.74	12.76	46427
2013-02-05	12.80	13.00	12.76	12.82	51083
2013-02-06	12.75	12.85	12.50	12.61	26068
2013-02-07	12.60	12.71	12.45	12.51	24919
2013-02-08	12.59	13.00	12.59	12.69	29258
2013-02-11	12.69	12.70	12.43	12.50	36369
2013-02-12	12.65	12.70	12.50	12.68	18032
2013-02-13	12.73	12.74	12.40	12.59	40033
2013-02-14	12.57	12.74	12.47	12.70	13458
2013-02-15	12.78	12.79	12.62	12.64	40403
2013-02-19	12.73	12.78	12.64	12.74	22705
2013-02-20	12.71	12.73	12.28	12.29	49057
2013-02-21	12.30	12.39	12.25	12.25	17243
2013-02-22	12.37	13.10	12.31	13.06	134655
2013-02-25	13.10	13.50	13.00	13.05	115172
2013-02-26	13.06	13.39	13.06	13.31	32240
2013-02-27	13.29	13.67	13.27	13.57	38442
2013-02-28	13.58	13.75	13.53	13.75	23553
2013-03-01	13.75	13.75	13.55	13.75	21382
2013-03-04	13.68	13.63	13.35	13.50	35143
2013-03-05	13.60	13.60	13.32	13.42	24230
2013-03-06	13.42	13.80	13.34	13.80	36564
2013-03-07	13.76	14.13	13.67	14.10	21790
2013-03-08	14.47	14.72	14.27	14.70	77462
2013-03-11	14.71	14.75	14.49	14.73	76054
2013-03-12	14.70	14.74	14.58	14.59	66290
2013-03-13	14.55	14.75	14.55	14.71	135423
2013-03-14	14.75	14.75	14.47	14.58	30637
2013-03-15	14.60	14.72	14.18	14.67	104963
2013-03-18	14.51	14.91	14.51	14.85	189724
2013-03-19	14.85	14.86	14.37	14.49	77829
2013-03-20	14.51	15.00	14.51	15.00	167610
2013-03-21	14.88	15.00	14.60	15.00	153268
2013-03-22	14.99	15.40	14.98	15.39	126878
2013-03-25	15.36	15.59	15.09	15.55	53057
2013-03-26	15.60	15.84	15.39	15.82	159494
2013-03-27	15.79	15.91	15.62	15.82	153757
2013-03-28	15.88	16.36	15.78	16.17	209964
2013-04-01	16.11	16.33	15.67	15.88	101326
2013-04-02	15.98	16.14	15.79	15.83	121267
2013-04-03	15.81	15.81	15.16	15.35	121119
2013-04-04	14.97	15.87	14.97	15.78	65653
2013-04-05	15.47	15.80	15.47	15.72	51855
2013-04-08	15.84	15.94	15.59	15.87	250276
2013-04-09	15.87	15.94	15.45	15.45	74396
2013-04-10	15.53	15.81	15.09	15.70	86636
2013-04-11	15.68	15.79	15.46	15.63	74431
2013-04-12	15.56	15.66	15.37	15.49	75307
2013-04-15	15.30	15.48	14.90	15.03	112492
2013-04-16	15.15	15.45	14.99	15.35	86212
2013-04-17	15.22	15.26	14.79	15.10	97075
2013-04-18	15.02	15.06	14.35	14.49	52455
2013-04-19	14.48	15.09	14.08	14.28	156626
2013-04-22	14.17	14.46	14.16	14.34	149466
2013-04-23	14.46	14.99	14.41	14.76	85745
2013-04-24	14.81	15.13	14.56	14.66	202470
2013-04-25	14.65	15.19	14.66	14.99	168602
2013-04-26	15.40	16.15	15.40	15.90	532482
2013-04-29	16.25	17.00	15.95	16.89	373569
2013-04-30	17.00	17.29	16.91	17.09	409967
2013-05-01	17.02	17.02	16.69	16.91	207791
2013-05-02	17.00	17.86	17.00	17.67	364914
2013-05-03	17.84	17.90	17.35	17.68	303250
2013-05-06	17.62	17.82	17.38	17.64	267532
2013-05-07	17.62	17.82	17.62	17.82	106520
2013-05-08	17.59	17.66	17.43	17.56	117980
2013-05-09	17.38	17.66	17.35	17.60	42039
2013-05-10	17.80	18.02	17.72	18.02	118007
2013-05-13	18.02	18.10	17.75	18.06	137898
2013-05-14	18.10	18.15	18.06	18.14	225172
2013-05-15	18.08	18.25	18.08	18.22	63813
2013-05-16	18.14	18.17	17.58	17.65	164812
2013-05-17	17.73	17.95	17.60	17.89	61195
2013-05-20	17.99	18.17	17.77	18.06	63960
2013-05-21	18.01	18.11	17.88	18.04	33530
2013-05-22	18.03	18.19	17.63	17.67	109236
2013-05-23	17.58	17.95	16.90	17.49	92422
2013-05-24	17.45	17.50	17.12	17.50	68446
2013-05-28	17.53	17.99	17.53	17.90	203531
2013-05-29	17.77	17.86	17.64	17.69	54088
2013-05-30	17.54	18.15	17.54	18.13	121780
2013-05-31	18.00	18.00	17.59	17.63	65182
2013-06-03	17.80	18.04	17.56	17.98	145499
2013-06-04	17.96	18.08	17.38	17.38	159264
2013-06-05	17.33	17.51	16.06	17.42	70903
2013-06-06	17.47	17.59	17.33	17.58	30644
2013-06-07	17.70	17.70	17.26	17.50	71111
2013-06-10	17.59	18.20	17.48	18.16	115149
2013-06-11	17.95	18.31	17.82	18.21	82111
2013-06-12	18.29	18.29	18.02	18.24	77233
2013-06-13	18.19	18.49	18.15	18.48	95780
2013-06-14	18.50	18.50	18.25	18.40	58740
2013-06-17	18.47	18.60	18.30	18.51	62655
2013-06-18	18.50	18.82	18.44	18.82	84062
2013-06-19	18.76	18.84	18.51	18.55	93503
2013-06-20	18.21	18.21	17.19	17.36	115601
2013-06-21	17.41	17.93	17.18	17.90	499816
2013-06-24	17.67	17.82	17.47	17.58	106819
2013-06-25	17.74	18.21	17.74	18.12	106067
2013-06-26	18.26	18.26	17.60	17.62	87256
2013-06-27	17.75	17.78	17.61	17.74	76495
2013-06-28	17.60	18.16	17.58	18.04	523203
2013-07-01	18.04	18.79	17.93	18.72	86865
2013-07-02	18.69	18.91	18.52	18.89	149785
2013-07-03	18.76	19.03	18.80	19.03	40912
2013-07-05	19.10	19.27	18.94	19.25	82330
2013-07-08	19.29	19.63	19.29	19.56	93846
2013-07-09	19.66	19.75	19.35	19.51	180783
2013-07-10	19.46	19.64	19.50	19.55	60637
2013-07-11	19.75	19.90	19.45	19.84	129490
2013-07-12	19.82	20.00	19.69	19.93	207455
2013-07-15	19.88	20.83	19.77	20.74	189187
2013-07-16	20.65	20.83	20.19	20.24	215928
2013-07-17	20.33	20.51	19.93	20.43	136077
2013-07-18	20.57	21.07	20.46	21.02	95705
2013-07-19	21.29	21.87	20.88	21.32	127475
2013-07-22	22.00	22.00	21.36	21.53	225624
2013-07-23	21.60	21.70	21.46	21.50	84007
2013-07-24	21.62	21.99	21.42	21.70	154278
2013-07-25	21.71	22.07	21.61	22.01	147709
2013-07-26	22.24	24.00	22.21	23.08	237964
2013-07-29	23.51	24.02	23.43	24.00	437666
2013-07-30	24.00	24.15	23.79	24.10	299967
2013-07-31	24.13	24.70	24.00	24.63	177578
2013-08-01	24.86	25.05	24.75	24.91	146674
2013-08-02	24.91	24.98	24.33	24.39	95127
2013-08-05	24.42	24.46	23.12	24.03	233591
2013-08-06	23.90	24.81	23.90	24.74	83995
2013-08-07	24.71	24.83	24.29	24.29	54433
2013-08-08	24.42	24.42	24.05	24.06	38812
2013-08-09	23.86	24.53	23.86	24.07	215905
2013-08-12	23.96	24.96	23.96	24.80	122359
2013-08-13	24.86	25.00	24.58	24.67	82027
2013-08-14	24.51	24.68	24.41	24.62	107709
2013-08-15	24.33	24.63	24.03	24.09	74478
2013-08-16	23.96	24.00	23.43	23.86	92207
2013-08-19	23.78	24.42	23.78	23.90	90490
2013-08-20	23.88	24.44	23.88	24.35	102673
2013-08-21	24.31	24.60	24.04	24.18	62930
2013-08-22	24.29	24.49	23.79	24.11	90901
2013-08-23	24.13	24.73	23.74	24.49	57534
2013-08-26	24.51	24.69	24.21	24.46	91601
2013-08-27	24.18	24.38	22.76	23.84	150464
2013-08-28	23.75	23.79	23.29	23.37	76927
2013-08-29	23.23	23.90	23.04	23.88	66752
2013-08-30	23.78	23.78	22.16	22.38	90734
2013-09-03	22.66	23.91	22.54	23.38	61779
2013-09-04	23.85	23.94	23.20	23.47	100365
2013-09-05	23.57	24.07	23.37	23.63	62154
2013-09-06	23.86	24.04	23.46	23.54	115459
2013-09-09	23.62	24.10	23.50	23.97	18098
2013-09-10	24.12	24.39	24.03	24.37	51672
2013-09-11	24.30	24.85	24.02	24.69	53093
2013-09-12	24.55	24.87	24.55	24.69	66169
2013-09-13	24.79	24.86	24.60	24.73	29722
2013-09-16	24.99	25.10	24.66	24.89	129299
2013-09-17	24.79	25.05	24.60	24.73	167977
2013-09-18	24.70	24.90	24.48	24.65	111427
2013-09-19	24.65	25.25	24.56	25.23	71628
2013-09-20	25.26	25.41	25.09	25.38	89389
2013-09-23	25.30	25.66	25.29	25.48	105273
2013-09-24	25.43	26.91	25.34	26.71	133129
2013-09-25	26.83	28.14	26.72	26.98	192716
2013-09-26	27.11	27.57	26.66	27.46	84383
2013-09-27	27.23	27.84	26.99	27.59	140035
2013-09-30	27.33	28.00	27.30	27.98	124594
2013-10-01	27.98	29.06	27.94	29.05	102052
2013-10-02	28.93	29.31	28.31	28.55	140356
2013-10-03	28.41	28.56	27.02	27.62	173221
2013-10-04	27.84	28.98	27.84	28.56	278117
2013-10-07	28.32	29.13	28.10	28.97	217807
2013-10-08	29.24	29.36	28.42	28.97	187508
2013-10-09	29.10	29.82	28.84	29.44	180583
2013-10-10	29.81	30.76	29.56	29.77	140717
2013-10-11	29.59	30.22	29.34	29.81	103463
2013-10-14	30.08	30.56	29.82	30.30	166702
2013-10-15	30.13	30.29	29.40	29.54	106178
2013-10-16	29.69	30.00	28.91	28.96	97996
2013-10-17	28.88	29.75	28.80	29.38	91702
2013-10-18	29.62	29.65	28.19	28.97	206814
2013-10-21	29.10	29.55	28.98	29.44	128686
2013-10-22	29.63	29.93	28.74	29.24	107890
2013-10-23	28.98	29.43	28.41	29.14	66414
2013-10-24	29.15	29.56	29.15	29.24	82624
2013-10-25	29.31	30.14	28.55	29.20	120433
2013-10-28	29.30	29.41	28.92	29.26	117004
2013-10-29	29.58	32.57	29.58	32.36	366094
2013-10-30	32.47	32.60	30.80	31.00	255217
2013-10-31	31.06	32.00	30.71	30.83	328742
2013-11-01	30.76	31.12	30.33	30.83	241175
2013-11-04	30.69	31.02	30.37	30.80	148680
2013-11-05	30.50	31.01	30.47	30.85	134266
2013-11-06	31.12	31.45	30.81	31.05	85734
2013-11-07	31.22	31.46	30.30	30.40	145880
2013-11-08	30.39	31.64	30.23	31.29	130741
2013-11-11	31.31	31.65	30.84	31.38	70049
2013-11-12	31.38	32.00	31.03	31.55	105686
2013-11-13	31.37	32.03	31.37	32.02	336024
2013-11-14	32.10	33.00	31.92	32.88	91589
2013-11-15	32.83	33.00	32.77	32.97	102616
2013-11-18	33.00	33.00	32.58	32.65	241560
2013-11-19	32.57	33.15	32.57	32.85	86175
2013-11-20	33.00	33.11	32.04	32.22	146106
2013-11-21	32.22	33.25	32.11	33.18	194123
2013-11-22	33.20	33.25	32.60	32.75	92060
2013-11-25	32.91	33.50	32.59	33.23	101176
2013-11-26	33.31	33.51	33.02	33.45	98394
2013-11-27	33.46	33.62	33.15	33.62	134240
2013-11-29	22.86	23.44	21.72	22.76	165240
2013-12-02	22.99	24.00	22.99	23.39	226035
2013-12-03	23.38	24.00	23.19	23.96	246691
2013-12-04	23.91	23.91	23.08	23.22	125803
2013-12-05	23.30	23.58	22.24	22.63	238887
2013-12-06	22.93	23.17	22.18	22.50	247648
2013-12-09	22.46	22.77	22.35	22.60	176965
2013-12-10	22.63	22.95	22.53	22.63	151785
2013-12-11	22.54	22.81	22.15	22.23	329322
2013-12-12	22.25	23.18	22.17	22.88	352361
2013-12-13	23.02	23.71	23.02	23.33	130242
2013-12-16	23.37	24.04	23.34	24.00	212696
2013-12-17	23.92	24.37	23.91	24.30	153098
2013-12-18	24.41	26.01	24.33	25.49	334318
2013-12-19	25.54	25.76	24.96	25.36	270155
2013-12-20	25.46	25.76	25.31	25.39	367649
2013-12-23	25.47	25.72	25.29	25.51	150170
2013-12-24	25.50	25.76	25.23	25.47	67092
2013-12-26	25.59	25.59	24.72	24.97	123948
2013-12-27	25.01	25.03	24.60	24.83	125096
2013-12-30	24.89	25.07	24.63	24.99	183303
2013-12-31	25.12	25.65	25.00	25.51	444413
2014-01-02	25.45	25.57	24.74	25.06	157982
2014-01-03	25.07	26.09	25.00	25.99	136403
2014-01-06	26.03	26.10	25.54	25.73	171500
2014-01-07	25.90	26.08	25.88	25.93	155442
2014-01-08	25.82	26.10	25.66	26.05	169796
2014-01-09	26.10	26.20	25.86	26.19	198158
2014-01-10	26.17	26.35	25.88	25.92	138993
2014-01-13	25.76	25.92	25.09	25.34	228467
2014-01-14	25.50	26.38	25.45	26.28	222108
2014-01-15	26.35	26.38	25.99	26.22	124023
2014-01-16	26.12	26.62	25.91	26.32	87228
2014-01-17	26.20	26.21	25.86	26.02	127297
2014-01-21	26.06	26.43	25.50	25.80	139310
2014-01-22	25.80	25.80	25.17	25.30	222583
2014-01-23	25.14	25.65	25.14	25.65	141095
2014-01-24	25.41	25.81	25.04	25.19	202594
2014-01-27	25.17	25.18	23.56	23.88	405566
2014-01-28	23.83	24.54	23.59	24.44	178665
2014-01-29	24.23	24.54	22.88	22.94	369020
2014-01-30	23.22	24.33	22.43	23.88	262040
2014-01-31	23.30	24.21	23.23	24.03	147756
2014-02-03	24.02	24.21	23.78	24.12	316566
2014-02-04	24.12	24.68	24.12	24.56	280966
2014-02-05	24.48	24.85	24.13	24.53	160730
2014-02-06	24.68	25.04	24.50	24.64	131480
2014-02-07	24.70	25.06	24.64	24.90	167441
2014-02-10	24.86	24.86	24.39	24.85	189929
2014-02-11	24.83	25.05	24.55	24.96	124499
2014-02-12	24.95	25.03	24.61	24.83	127779
2014-02-13	24.59	25.10	24.59	25.10	79519
2014-02-14	25.15	25.25	24.66	25.16	92659
2014-02-18	25.20	25.60	25.08	25.56	131763
2014-02-19	25.43	26.20	25.41	25.54	167329
2014-02-20	25.54	25.54	25.22	25.41	129203
2014-02-21	25.19	25.19	21.84	22.46	869259
2014-02-24	22.52	23.41	21.81	22.21	388097
2014-02-25	22.31	22.88	22.11	22.70	260516
2014-02-26	22.75	23.00	22.47	22.70	221331
2014-02-27	22.69	22.81	22.25	22.78	216499
2014-02-28	22.67	22.87	22.39	22.49	255636
2014-03-03	22.79	23.22	22.44	22.46	258786
2014-03-04	22.73	23.24	22.65	23.15	318402
2014-03-05	23.10	23.10	22.63	22.93	116108
2014-03-06	22.91	23.31	22.75	23.12	178601
2014-03-07	23.20	23.20	22.04	22.23	217460
2014-03-10	22.08	22.48	20.74	20.87	346876
2014-03-11	20.95	21.25	20.55	20.84	123272
2014-03-12	20.69	21.59	20.57	21.36	145725
2014-03-13	21.73	22.31	20.74	20.91	314815
2014-03-14	20.93	21.42	20.93	21.17	229247
2014-03-17	21.36	22.15	21.36	21.90	335056
2014-03-18	21.98	23.37	21.98	23.08	517489
2014-03-19	23.01	23.25	22.96	23.07	234683
2014-03-20	23.09	23.39	22.87	23.03	167885
2014-03-21	23.22	23.45	22.78	22.79	220549
2014-03-24	22.90	23.28	21.90	22.30	176607
2014-03-25	22.59	23.46	22.59	22.85	302390
2014-03-26	22.95	22.97	22.33	22.57	291839
2014-03-27	22.68	23.01	22.11	22.61	210356
2014-03-28	22.55	22.66	22.19	22.35	219893
2014-03-31	22.50	22.95	22.32	22.82	385259
2014-04-01	22.94	24.47	22.94	24.24	405425
2014-04-02	24.30	24.86	23.71	24.47	182934
2014-04-03	24.57	25.03	24.10	24.47	245840
2014-04-04	24.60	24.60	23.08	23.60	247725
2014-04-07	23.82	23.96	22.94	23.43	331347
2014-04-08	23.54	24.11	23.43	23.98	377591
2014-04-09	23.98	24.34	23.28	23.88	198911
2014-04-10	23.81	23.93	22.29	22.62	263140
2014-04-11	22.35	22.76	22.15	22.50	192479
2014-04-14	22.82	23.57	22.20	22.75	203708
2014-04-15	22.88	22.90	22.12	22.65	186779
2014-04-16	22.89	23.68	22.49	23.62	127204
2014-04-17	23.58	24.44	23.37	24.27	179253
2014-04-21	24.35	24.90	24.14	24.42	120426
2014-04-22	24.54	24.63	24.07	24.32	132582
2014-04-23	24.36	24.36	23.79	23.86	171223
2014-04-24	24.14	24.33	23.70	24.04	193741
2014-04-25	23.74	25.48	23.74	24.21	353692
2014-04-28	24.37	24.94	23.55	23.99	286471
2014-04-29	24.01	24.49	23.85	24.08	205383
2014-04-30	23.99	24.65	23.52	24.42	249683
2014-05-01	24.27	24.40	23.52	23.88	351890
2014-05-02	24.00	24.51	23.76	24.02	209072
2014-05-05	23.91	25.05	23.62	24.93	151304
2014-05-06	24.76	25.05	24.36	24.43	182220
2014-05-07	24.54	24.54	23.28	23.89	151801
2014-05-08	23.89	24.35	22.96	23.19	125370
2014-05-09	23.02	24.17	21.74	24.08	187832
2014-05-12	24.11	25.20	23.69	25.02	143062
2014-05-13	22.95	23.00	21.68	21.93	529151
2014-05-14	21.97	22.26	21.63	21.86	271523
2014-05-15	21.71	21.89	20.91	21.29	350101
2014-05-16	21.27	21.65	20.95	21.63	173248
2014-05-19	21.49	21.94	21.30	21.50	105561
2014-05-20	21.39	21.53	20.24	20.64	477966
2014-05-21	20.77	21.08	20.37	20.84	140468
2014-05-22	20.83	21.26	20.59	21.16	254844
2014-05-23	21.20	21.67	21.04	21.60	146504
2014-05-27	21.73	21.73	21.26	21.48	177633
2014-05-28	21.39	21.52	20.85	21.13	240557
2014-05-29	21.10	21.51	21.00	21.42	156242
2014-05-30	21.42	21.42	20.88	21.02	141904
2014-06-02	21.18	21.46	20.96	21.30	145031
2014-06-03	21.11	21.40	20.76	21.30	261096
2014-06-04	21.30	21.97	21.22	21.50	528673
2014-06-05	21.50	21.88	21.21	21.80	163783
2014-06-06	21.97	22.38	21.47	22.34	590641
2014-06-09	22.25	22.45	21.72	21.90	166312
2014-06-10	21.74	22.15	21.12	21.98	448213
2014-06-11	21.78	22.00	21.43	21.67	122497
2014-06-12	21.56	21.73	20.86	20.93	136875
2014-06-13	21.02	21.02	20.11	20.34	321683
2014-06-16	20.36	20.36	19.97	20.30	142499
2014-06-17	20.21	20.38	19.92	20.06	206268
2014-06-18	20.10	20.10	19.31	19.63	187099
2014-06-19	19.65	19.80	19.50	19.65	227072
2014-06-20	19.77	20.22	19.52	20.12	259495
2014-06-23	20.12	20.52	20.02	20.48	153351
2014-06-24	20.48	21.29	20.38	20.97	282971
2014-06-25	20.75	21.13	20.38	20.75	135722
2014-06-26	21.04	21.62	21.04	21.46	248480
2014-06-27	21.25	21.84	21.23	21.51	497107
2014-06-30	21.57	21.88	21.46	21.49	215733
2014-07-01	21.57	21.82	21.28	21.69	261398
2014-07-02	21.68	21.89	21.58	21.65	79084
2014-07-03	21.67	21.94	21.53	21.92	48013
2014-07-07	22.00	22.10	21.30	21.49	215619
2014-07-08	21.38	21.53	21.19	21.49	200170
2014-07-09	21.60	22.00	21.28	21.86	137028
2014-07-10	21.36	22.01	21.18	21.92	197531
2014-07-11	21.83	22.00	21.52	21.83	89234
2014-07-14	22.03	22.36	21.75	22.00	168002
2014-07-15	21.91	21.97	21.38	21.47	180081
2014-07-16	21.64	21.72	21.14	21.31	110759
2014-07-17	21.25	21.60	20.98	21.19	237630
2014-07-18	21.07	21.60	21.07	21.51	165403
2014-07-21	21.39	21.57	21.09	21.31	130598
2014-07-22	21.44	22.02	21.40	21.88	99336
2014-07-23	21.88	22.01	21.30	21.36	79989
2014-07-24	21.47	21.57	20.99	21.20	239238
2014-07-25	22.04	22.25	21.34	22.15	216641
2014-07-28	22.15	22.30	21.57	22.09	144783
2014-07-29	22.21	22.50	21.62	21.93	193433
2014-07-30	22.13	22.13	21.67	21.84	69000
2014-07-31	21.55	21.55	20.46	20.62	203292
2014-08-01	20.50	20.88	20.04	20.24	106231
2014-08-04	20.35	20.50	19.80	20.37	125013
2014-08-05	20.29	20.29	19.54	19.90	280967
2014-08-06	19.83	20.13	19.55	19.70	106852
2014-08-07	19.75	19.75	18.79	19.01	209673
2014-08-08	18.96	19.11	18.62	18.73	210798
2014-08-11	18.93	19.64	18.54	19.22	278150
2014-08-12	19.12	19.57	19.11	19.54	266162
2014-08-13	19.54	20.21	19.39	20.18	170827
2014-08-14	20.12	20.40	19.85	20.36	181052
2014-08-15	20.69	20.93	20.25	20.74	500850
2014-08-18	20.93	21.14	20.61	21.02	174139
2014-08-19	21.00	21.30	20.74	20.78	155569
2014-08-20	20.70	20.74	19.88	19.94	190983
2014-08-21	20.62	20.73	19.58	19.77	217817
2014-08-22	19.75	21.04	19.75	20.65	396503
2014-08-25	20.75	20.92	20.58	20.68	89586
2014-08-26	20.68	21.30	20.63	21.13	567061
2014-08-27	21.09	21.89	21.09	21.86	412951
2014-08-28	21.70	22.00	21.64	21.87	368233
2014-08-29	21.90	22.00	21.72	21.90	113238
2014-09-02	21.92	22.46	21.90	22.30	353788
2014-09-03	22.35	22.70	22.09	22.11	424194
2014-09-04	22.14	22.71	22.05	22.31	198056
2014-09-05	22.19	22.69	22.18	22.54	138180
2014-09-08	22.55	22.59	22.31	22.58	169959
2014-09-09	22.50	22.60	22.09	22.16	255807
2014-09-10	22.13	22.30	21.75	21.97	101344
2014-09-11	21.78	22.22	21.74	22.01	244630
2014-09-12	22.06	22.51	21.87	22.16	470686
2014-09-15	22.15	22.15	21.49	21.50	220825
2014-09-16	21.41	21.49	20.85	20.92	197994
2014-09-17	20.90	21.27	20.74	20.89	131473
2014-09-18	21.03	21.19	20.73	21.05	139468
2014-09-19	21.01	21.01	19.96	20.18	423518
2014-09-22	20.80	20.91	20.24	20.52	356980
2014-09-23	20.38	20.76	20.28	20.47	269463
2014-09-24	20.53	20.56	20.08	20.27	158790
2014-09-25	20.24	20.34	19.70	19.72	167193
2014-09-26	19.74	20.00	19.41	19.79	98727
2014-09-29	19.66	19.85	19.37	19.60	193291
2014-09-30	19.63	19.71	19.18	19.19	289307
2014-10-01	19.23	19.51	18.24	18.45	419856
2014-10-02	18.44	18.88	18.00	18.84	193731
2014-10-03	19.06	19.28	18.67	18.90	229030
2014-10-06	18.90	19.17	18.48	18.91	126193
2014-10-07	18.73	19.00	18.60	18.69	145791
2014-10-08	18.66	19.29	18.23	19.20	183747
2014-10-09	19.12	19.12	18.59	18.84	171549
2014-10-10	18.70	18.98	18.21	18.21	157286
2014-10-13	18.26	19.05	18.15	18.67	237519
2014-10-14	18.88	19.24	18.67	19.21	198124
2014-10-15	18.90	19.79	18.72	19.66	298126
2014-10-16	19.38	19.87	18.84	18.93	280858
2014-10-17	19.23	19.60	17.99	19.52	282949
2014-10-20	19.38	19.75	19.00	19.69	282874
2014-10-21	19.84	20.20	19.64	20.14	246111
2014-10-22	20.15	20.56	20.07	20.11	276430
2014-10-23	20.32	20.54	20.06	20.38	172689
2014-10-24	20.44	20.46	20.13	20.28	123015
2014-10-27	20.41	20.75	20.22	20.68	157768
2014-10-28	20.83	21.08	20.55	20.99	286516
2014-10-29	21.17	21.37	20.70	21.05	243350
2014-10-30	19.08	20.59	19.08	20.30	736382
2014-10-31	20.82	21.40	20.37	20.70	338334
2014-11-03	20.76	21.57	20.52	21.41	395479
2014-11-04	21.30	21.57	20.92	20.94	258141
2014-11-05	21.11	21.20	20.24	20.47	172707
2014-11-06	20.28	20.36	19.92	20.05	173623
2014-11-07	20.02	20.27	19.80	19.98	213165
2014-11-10	20.02	20.73	19.80	20.72	124233
2014-11-11	20.75	21.00	20.45	20.84	104463
2014-11-12	20.66	20.81	20.40	20.67	154233
2014-11-13	20.74	21.00	20.74	20.95	24371
2014-11-14	20.59	20.79	20.36	20.49	124676
2014-11-17	20.42	20.79	20.26	20.54	165799
2014-11-18	20.62	20.83	20.53	20.59	153326
2014-11-19	20.59	20.67	20.32	20.55	132628
2014-11-20	20.42	20.56	20.21	20.44	94768
2014-11-21	20.72	20.92	20.46	20.73	133837
2014-11-24	20.75	21.28	20.60	21.25	171012
2014-11-25	21.38	22.23	21.26	22.20	342144
2014-11-26	22.26	22.37	22.05	22.17	86933
2014-11-28	22.27	22.39	21.83	22.07	68461
2014-12-01	22.09	22.14	21.05	21.30	207984
2014-12-02	21.29	21.87	21.18	21.67	110771
2014-12-03	21.70	22.27	21.32	22.19	123361
2014-12-04	22.13	22.75	21.94	22.62	267802
2014-12-05	22.61	23.25	22.47	22.63	345835
2014-12-08	22.70	23.45	22.20	23.08	300527
2014-12-09	22.77	23.44	22.39	23.37	324430
2014-12-10	23.21	23.45	22.04	22.23	222230
2014-12-11	22.26	22.34	21.86	22.06	335739
2014-12-12	21.73	21.87	20.94	21.00	234910
2014-12-15	21.09	21.23	20.91	21.15	180414
2014-12-16	21.05	21.61	20.87	21.41	146272
2014-12-17	21.40	22.45	21.32	22.44	145627
2014-12-18	22.69	22.72	22.08	22.71	223612
2014-12-19	22.65	23.29	22.37	23.16	309435
2014-12-22	23.11	23.31	22.28	22.96	238896
2014-12-23	23.14	23.14	22.65	22.70	162529
2014-12-24	22.83	23.00	22.52	22.85	52295
2014-12-26	22.99	23.00	22.55	22.75	80015
2014-12-29	22.73	22.79	22.39	22.73	165442
2014-12-30	22.61	22.89	22.53	22.68	72419
2014-12-31	22.82	23.24	22.67	22.72	191113
2015-01-02	22.88	23.11	22.44	22.97	139807
2015-01-05	22.79	22.91	21.80	22.20	165524
2015-01-06	22.28	22.30	21.20	21.87	330773
2015-01-07	22.09	22.40	21.76	22.10	129780
2015-01-08	22.33	22.83	22.22	22.48	116911
2015-01-09	22.43	22.80	22.31	22.45	160636
2015-01-12	22.39	22.57	21.95	22.44	130623
2015-01-13	22.55	23.00	22.19	22.55	153320
2015-01-14	22.25	22.70	22.21	22.40	195146
2015-01-15	22.65	22.78	21.99	22.41	160210
2015-01-16	22.40	23.05	22.09	23.00	192819
2015-01-20	23.03	23.36	22.68	23.04	184653
2015-01-21	22.92	23.55	22.92	23.55	150073
2015-01-22	23.56	24.13	23.39	24.12	291125
2015-01-23	24.17	24.75	23.99	24.68	326007
2015-01-26	24.55	24.71	24.06	24.26	276978
2015-01-27	24.03	24.73	24.02	24.60	105384
2015-01-28	24.73	24.75	24.08	24.17	108989
2015-01-29	24.18	24.75	24.01	24.73	100928
2015-01-30	24.45	24.71	23.87	23.90	272459
2015-02-02	23.93	24.49	23.27	23.95	164859
2015-02-03	24.08	24.70	24.07	24.32	152438
2015-02-04	24.23	24.75	24.23	24.55	122160
2015-02-05	24.70	24.75	24.27	24.67	179701
2015-02-06	24.69	24.75	24.36	24.59	145238
2015-02-09	24.38	24.63	24.13	24.40	193755
2015-02-10	24.60	24.67	24.05	24.60	155183
2015-02-11	24.50	24.70	24.39	24.60	71809
2015-02-12	24.75	26.38	24.69	25.63	317573
2015-02-13	25.70	25.84	25.52	25.57	141075
2015-02-17	25.60	25.65	25.34	25.60	86640
2015-02-18	25.49	25.65	25.40	25.64	98867
2015-02-19	25.52	25.70	25.35	25.49	82942
2015-02-20	25.59	25.61	25.27	25.51	139674
2015-02-23	25.49	25.56	25.28	25.42	137099
2015-02-24	25.69	27.69	25.69	26.96	1206411
2015-02-25	26.82	27.03	26.00	26.16	287010
2015-02-26	26.20	27.10	25.85	26.47	399002
2015-02-27	26.39	26.68	25.89	26.02	172592
2015-03-02	26.07	26.65	25.79	26.30	284965
2015-03-03	26.08	26.82	25.89	26.30	485117
2015-03-04	26.23	26.36	25.87	26.01	204132
2015-03-05	26.12	26.50	25.56	26.00	289904
2015-03-06	25.68	26.12	25.41	25.57	176531
2015-03-09	25.69	26.37	25.69	26.28	211386
2015-03-10	26.08	26.14	25.66	25.99	210693
2015-03-11	26.00	26.16	25.55	25.86	182935
2015-03-12	26.09	26.84	26.08	26.75	261757
2015-03-13	26.78	27.42	26.54	26.97	315076
2015-03-16	27.09	27.80	26.67	27.45	339920
2015-03-17	27.45	28.00	27.25	27.34	197535
2015-03-18	27.25	27.99	27.25	27.89	197254
2015-03-19	27.85	27.93	27.70	27.79	183691
2015-03-20	27.70	27.98	27.43	27.79	339544
2015-03-23	27.79	27.95	27.77	27.87	173687
2015-03-24	27.80	27.85	27.61	27.72	154696
2015-03-25	27.76	27.77	27.42	27.58	367549
2015-03-26	27.51	27.80	27.40	27.65	355585
2015-03-27	27.69	28.00	27.59	27.80	207453
2015-03-30	28.05	28.20	28.00	28.11	269561
2015-03-31	28.10	28.65	28.00	28.35	172404
2015-04-01	28.18	28.30	27.76	28.21	164599
2015-04-02	28.28	28.56	28.07	28.22	196578
2015-04-06	28.14	28.45	27.50	27.92	261334
2015-04-07	27.99	28.31	27.49	27.89	180090
2015-04-08	27.90	28.59	27.83	28.22	197805
2015-04-09	28.17	28.46	27.30	27.41	227428
2015-04-10	27.61	27.70	26.95	27.00	230390
2015-04-13	27.08	27.93	26.81	27.84	238446
2015-04-14	27.89	27.98	27.42	27.85	136528
2015-04-15	27.99	28.37	27.68	28.31	180119
2015-04-16	28.33	28.37	27.78	27.91	160463
2015-04-17	27.73	28.20	27.14	27.22	201921
2015-04-20	27.38	27.95	27.17	27.89	212294
2015-04-21	28.06	28.43	27.83	28.08	217125
2015-04-22	28.14	28.22	27.63	28.00	86398
2015-04-23	27.91	28.25	27.74	28.04	96312
2015-04-24	28.01	28.64	27.82	28.40	278663
2015-04-27	28.45	28.62	27.67	27.98	240878
2015-04-28	21.59	22.18	18.00	20.20	4372327
2015-04-29	19.79	22.00	19.50	21.86	2445070
2015-04-30	21.86	22.00	20.83	20.94	950449
2015-05-01	20.93	21.05	20.05	20.32	605941
2015-05-04	20.33	20.64	19.96	20.22	477024
2015-05-05	20.11	20.65	20.10	20.63	850629
2015-05-06	20.39	21.16	20.22	21.12	535104
2015-05-07	21.13	21.35	20.79	20.84	323008
2015-05-08	20.99	21.05	20.62	20.76	295182
2015-05-11	20.70	20.99	20.65	20.67	221305
2015-05-12	20.58	20.82	20.28	20.54	286607
2015-05-13	20.65	21.09	20.42	20.69	715202
2015-05-14	20.83	21.53	20.68	21.24	610705
2015-05-15	21.27	21.29	20.92	20.95	387787
2015-05-18	20.94	21.70	20.78	21.37	315148
2015-05-19	21.34	21.55	20.93	21.41	251788
2015-05-20	21.54	21.65	21.20	21.21	202764
2015-05-21	21.15	21.46	20.94	21.44	232175
2015-05-22	21.34	21.37	20.90	20.98	169752
2015-05-26	20.90	20.98	20.41	20.69	189151
2015-05-27	20.77	21.08	20.58	20.96	298448
2015-05-28	20.86	21.02	20.54	20.88	177412
2015-05-29	20.90	21.32	20.73	21.20	294739
2015-06-01	21.35	21.35	20.46	20.64	537820
2015-06-02	20.49	21.20	20.34	20.91	391128
2015-06-03	20.95	21.55	20.64	21.34	374682
2015-06-04	21.24	21.32	20.67	20.89	710044
2015-06-05	20.91	20.91	19.95	20.07	623232
2015-06-08	20.02	20.25	19.79	19.85	457710
2015-06-09	19.89	20.27	19.46	19.97	390382
2015-06-10	20.07	20.34	19.79	19.89	371953
2015-06-11	19.96	20.37	19.82	20.20	325138
2015-06-12	20.19	20.39	20.12	20.25	362270
2015-06-15	20.14	20.52	19.82	20.40	202852
2015-06-16	20.33	20.73	20.27	20.67	174562
2015-06-17	20.75	20.98	20.72	20.90	262975
2015-06-18	21.00	21.32	20.85	21.05	207489
2015-06-19	21.10	21.43	20.57	20.60	585912
2015-06-22	20.65	21.13	20.39	21.02	336229
2015-06-23	21.03	21.10	20.71	20.77	253242
2015-06-24	20.77	20.91	20.58	20.75	437268
2015-06-25	20.88	21.18	20.63	20.82	327550
2015-06-26	20.86	20.96	20.73	20.77	458163
2015-06-29	20.63	20.77	19.68	19.74	543274
2015-06-30	19.88	20.03	19.24	19.70	547737
2015-07-01	19.85	19.87	19.44	19.67	508372
2015-07-02	19.71	19.80	19.25	19.27	199915
2015-07-06	19.17	19.38	18.99	19.04	458809
2015-07-07	19.10	19.15	18.44	18.99	300323
2015-07-08	18.90	19.05	18.47	18.60	359119
2015-07-09	18.88	18.97	18.47	18.48	310983
2015-07-10	18.65	18.82	18.22	18.49	1036545
2015-07-13	18.56	19.22	18.54	19.13	697027
2015-07-14	19.09	19.44	18.86	19.00	289089
2015-07-15	19.00	19.14	18.60	18.64	270400
2015-07-16	18.70	19.00	18.65	18.74	202981
2015-07-17	18.92	19.05	18.59	18.74	371477
2015-07-20	18.69	18.69	17.43	17.61	655490
2015-07-21	18.23	18.66	17.16	17.83	3982030
2015-07-22	17.70	18.76	17.70	18.74	1265155
2015-07-23	18.72	19.06	18.24	18.53	877130
2015-07-24	18.47	18.60	17.82	17.96	611559
2015-07-27	17.85	17.96	16.47	16.74	1053839
2015-07-28	17.09	17.52	16.82	17.25	1012653
2015-07-29	17.14	17.35	16.86	17.29	430556
2015-07-30	17.18	17.54	17.00	17.47	390828
2015-07-31	17.55	17.76	17.41	17.63	355319
2015-08-03	17.62	17.62	16.83	16.99	493345
2015-08-04	16.97	17.02	16.68	16.74	544111
2015-08-05	16.74	16.90	16.51	16.64	654869
2015-08-06	16.64	16.87	16.15	16.33	557142
2015-08-07	19.35	19.85	17.40	19.34	1843170
2015-08-10	19.40	19.82	19.23	19.61	742010
2015-08-11	19.34	19.74	19.07	19.30	572548
2015-08-12	19.27	20.02	19.25	19.70	576979
2015-08-13	19.75	19.79	19.28	19.34	529682
2015-08-14	18.97	19.48	18.89	19.41	350933
2015-08-17	19.39	20.34	19.28	20.25	521193
2015-08-18	20.08	20.65	19.46	19.79	541338
2015-08-19	19.60	20.18	19.42	19.87	540613
2015-08-20	19.68	20.18	19.55	19.77	616007
2015-08-21	19.37	20.99	19.37	20.23	1041626
2015-08-24	19.50	19.78	18.52	18.91	832091
2015-08-25	19.45	19.87	18.70	18.79	400636
2015-08-26	19.11	19.28	18.64	19.26	432363
2015-08-27	19.47	19.67	19.08	19.35	355328
2015-08-28	19.30	20.59	19.07	20.16	885104
2015-08-31	20.01	20.45	19.58	19.64	454238
2015-09-01	19.25	19.54	18.90	19.08	684650
2015-09-02	19.36	19.43	18.89	19.08	338056
2015-09-03	19.22	19.29	18.89	18.96	264170
2015-09-04	18.81	18.90	18.57	18.64	346754
2015-09-08	18.97	19.49	18.78	19.33	468505
2015-09-09	19.51	19.51	19.19	19.32	319769
2015-09-10	19.29	19.45	19.07	19.15	151648
2015-09-11	19.05	19.22	18.57	18.70	403123
2015-09-14	18.70	18.75	18.46	18.52	178635
2015-09-15	18.51	18.91	18.47	18.78	122260
2015-09-16	18.74	19.14	18.63	18.92	261251
2015-09-17	18.91	19.10	18.62	18.87	353439
2015-09-18	18.65	19.04	18.65	18.74	428464
2015-09-21	18.97	19.10	18.80	18.95	191590
2015-09-22	18.67	19.13	18.67	19.10	315481
2015-09-23	19.14	19.14	18.68	18.84	422508
2015-09-24	18.66	18.87	18.50	18.66	188191
2015-09-25	18.81	18.93	18.52	18.66	417379
2015-09-28	18.61	18.61	17.81	17.87	359785
2015-09-29	17.82	18.06	17.33	17.54	456527
2015-09-30	17.70	18.52	17.70	18.43	404296
2015-10-01	18.52	18.80	18.25	18.61	375685
2015-10-02	18.41	19.24	18.33	19.17	274183
2015-10-05	19.38	19.94	19.06	19.92	254366
2015-10-06	19.86	20.20	19.36	19.77	276518
2015-10-07	19.90	20.40	19.69	20.40	333979
2015-10-08	20.32	20.81	20.14	20.41	338749
2015-10-09	20.44	20.80	20.30	20.68	393102
2015-10-12	20.71	20.79	20.09	20.44	241158
2015-10-13	20.32	20.37	20.01	20.06	271021
2015-10-14	20.10	20.81	20.10	20.29	260682
2015-10-15	20.28	20.28	19.50	20.19	281722
2015-10-16	20.24	20.66	20.22	20.30	285894
2015-10-19	20.14	20.48	20.06	20.32	212400
2015-10-20	20.32	21.12	20.17	21.10	441705
2015-10-21	21.13	21.77	20.92	21.76	798848
2015-10-22	21.83	22.52	21.59	22.23	747664
2015-10-23	22.41	22.51	21.72	21.93	360695
2015-10-26	21.90	22.27	21.74	21.93	541637
2015-10-27	21.75	21.93	21.37	21.69	464023
2015-10-28	21.81	22.30	21.63	22.10	524273
2015-10-29	21.96	22.13	20.34	20.96	1514810
2015-10-30	21.02	21.82	20.75	20.78	824192
2015-11-02	20.87	21.61	20.54	20.65	581762
2015-11-03	20.56	20.94	20.16	20.63	340031
2015-11-04	20.68	20.80	20.20	20.26	419048
2015-11-05	20.35	20.45	20.01	20.21	469789
2015-11-06	19.93	20.14	19.52	19.77	910018
2015-11-09	19.77	20.20	19.24	19.68	957437
2015-11-10	19.58	20.45	19.58	20.44	502026
2015-11-11	20.45	21.10	20.45	20.95	404920
2015-11-12	20.75	21.60	20.33	20.73	685522
2015-11-13	20.57	21.06	20.28	20.81	436795
2015-11-16	20.81	21.83	20.68	21.79	603570
2015-11-17	21.76	21.95	21.09	21.14	530182
2015-11-18	21.20	21.34	20.84	21.27	348803
2015-11-19	20.66	21.10	20.36	20.88	930122
2015-11-20	21.03	21.24	20.85	20.95	386214
2015-11-23	20.92	21.23	20.68	21.18	542586
2015-11-24	21.12	21.18	20.43	20.95	390828
2015-11-25	20.87	21.33	20.87	21.19	414337
2015-11-27	21.10	21.38	21.10	21.19	104832
2015-11-30	21.30	21.70	21.06	21.55	387518
2015-12-01	21.62	22.00	21.24	22.00	356163
2015-12-02	21.93	22.05	21.54	21.96	395167
2015-12-03	22.06	22.16	21.71	21.83	597724
2015-12-04	20.83	21.89	20.83	21.54	322882
2015-12-07	21.46	21.64	21.10	21.52	211677
2015-12-08	21.36	21.70	21.23	21.64	305323
2015-12-09	21.58	22.09	21.47	21.78	322883
2015-12-10	21.73	22.02	21.65	22.01	417449
2015-12-11	21.65	21.94	21.46	21.84	444065
2015-12-14	21.85	22.23	21.70	21.81	494198
2015-12-15	21.97	22.11	21.62	21.76	259566
2015-12-16	21.91	22.27	21.90	22.16	278007
2015-12-17	22.16	22.28	21.66	21.67	228440
2015-12-18	21.67	21.71	20.76	21.43	611202
2015-12-21	21.56	21.56	20.98	21.31	360443
2015-12-22	21.39	21.60	20.93	21.55	429370
2015-12-23	21.65	22.05	20.57	22.01	173212
2015-12-24	22.05	22.23	21.79	22.08	105737
2015-12-28	21.97	22.10	21.53	22.06	142439
2015-12-29	22.09	22.44	21.93	22.39	167073
2015-12-30	22.35	22.55	22.06	22.07	190391
2015-12-31	22.04	22.08	21.72	21.72	165661
2016-01-04	21.41	21.55	20.41	20.92	795691
2016-01-05	20.92	21.28	20.58	21.10	325918
2016-01-06	20.82	21.20	20.75	21.00	154777
2016-01-07	20.61	20.69	19.87	20.07	497624
2016-01-08	20.11	20.33	19.63	19.71	337892
2016-01-11	19.88	19.88	19.21	19.29	432469
2016-01-12	19.43	19.84	19.00	19.06	489339
2016-01-13	19.16	19.27	17.99	18.24	656943
2016-01-14	18.39	19.23	18.17	19.14	714226
2016-01-15	18.62	18.89	18.32	18.62	307690
2016-01-19	18.77	18.79	18.21	18.51	352716
2016-01-20	18.21	18.90	18.01	18.71	485468
2016-01-21	18.71	19.60	18.05	18.76	305022
2016-01-22	19.05	19.33	18.68	19.30	486047
2016-01-25	19.26	19.45	18.85	19.06	315369
2016-01-26	19.19	19.26	18.16	18.46	522932
2016-01-27	18.40	18.65	18.16	18.35	388820
2016-01-28	18.55	18.94	18.21	18.56	394633
2016-01-29	18.67	19.67	18.67	19.54	352218
2016-02-01	19.33	19.33	18.71	18.92	332433
2016-02-02	18.68	18.80	18.25	18.28	280343
2016-02-03	18.49	18.55	17.91	18.38	178651
2016-02-04	18.36	18.78	18.30	18.58	339975
2016-02-05	18.49	18.49	17.43	17.52	336845
2016-02-08	17.37	17.37	16.32	16.86	376256
2016-02-09	16.60	17.12	16.37	16.98	463373
2016-02-10	17.06	17.35	16.85	17.12	340193
2016-02-11	16.79	17.53	16.60	16.95	266871
2016-02-12	17.19	17.19	16.68	17.06	307753
2016-02-16	17.30	17.40	17.06	17.16	518527
2016-02-17	17.29	18.21	17.16	17.90	500441
2016-02-18	17.95	18.21	17.76	17.85	289761
2016-02-19	20.03	20.79	18.52	19.81	956119
2016-02-22	20.04	21.42	19.96	20.85	758863
2016-02-23	20.75	20.95	20.39	20.56	411256
2016-02-24	20.33	20.37	19.69	20.21	404390
2016-02-25	20.32	20.49	19.88	20.48	201764
2016-02-26	20.56	21.80	20.41	21.33	633931
2016-02-29	21.36	21.73	21.24	21.32	489811
2016-03-01	21.32	21.32	21.32	21.40	415840
2016-03-02	21.11	21.25	20.63	21.40	219708
2016-03-03	21.19	21.19	21.19	21.70	259071
2016-03-04	21.70	21.70	21.70	22.07	439192
2016-03-07	22.31	22.78	22.22	22.76	434139
2016-03-08	22.70	22.75	22.26	22.76	413052
2016-03-09	22.27	22.27	22.27	22.16	171764
2016-03-10	22.25	22.40	21.88	22.16	234744
2016-03-11	22.20	22.56	22.04	22.12	171272
2016-03-14	22.06	22.19	21.82	21.96	286347
2016-03-15	21.96	21.96	21.96	21.98	275334
2016-03-16	21.89	22.91	21.89	22.85	189514
2016-03-17	22.80	23.15	22.80	22.92	335381
2016-03-18	23.07	23.55	22.95	23.52	491573
2016-03-21	23.43	23.63	22.81	22.91	185649
2016-03-22	22.70	23.11	22.47	22.80	323318
2016-03-23	22.74	23.03	22.50	22.80	236278
2016-03-24	22.80	22.80	22.80	22.66	140698
2016-03-28	22.79	22.95	22.60	22.63	136076
2016-03-29	22.68	23.43	22.05	22.71	296603
2016-03-30	23.81	23.85	23.53	23.78	208067
2016-03-31	23.71	23.85	23.47	23.78	236435
2016-04-01	23.39	23.71	22.98	23.60	318232
2016-04-04	23.55	23.60	22.87	23.08	363099
2016-04-05	23.08	23.08	23.08	22.70	408475
2016-04-06	22.70	23.12	22.40	22.86	209099
2016-04-07	22.73	22.82	22.10	22.29	250973
2016-04-08	22.51	22.59	21.88	21.95	255931
2016-04-11	22.03	22.52	21.55	21.98	325969
2016-04-12	21.99	22.40	21.84	22.22	331561
2016-04-13	22.34	22.47	21.84	22.00	497863
2016-04-14	22.47	23.00	22.13	22.41	750417
2016-04-15	22.31	23.09	22.21	22.84	534124
2016-04-18	22.75	22.99	22.54	22.88	419975
2016-04-19	22.87	23.09	22.40	22.43	230875
2016-04-20	22.48	22.69	21.63	22.41	256051
2016-04-21	22.47	22.80	22.38	22.66	359695
2016-04-22	22.74	23.01	22.63	22.86	505499
2016-04-25	22.76	22.99	22.60	22.97	469817
2016-04-26	23.00	23.22	22.85	23.20	421372
2016-04-27	23.13	23.39	22.73	23.30	476042
2016-04-28	23.24	23.90	22.98	23.01	796011
2016-04-29	22.92	23.14	17.57	20.24	9128519
2016-05-02	20.80	20.83	19.18	20.50	1960717
2016-05-03	20.22	20.30	19.40	19.74	1005779
2016-05-04	19.26	19.98	16.36	17.65	3835767
2016-05-05	17.80	18.01	17.13	17.50	914250
2016-05-06	17.49	17.64	16.98	17.06	649528
2016-05-09	17.12	17.76	16.85	17.47	592146
2016-05-10	17.42	17.55	17.21	17.25	538503
2016-05-11	17.20	17.72	16.83	16.98	358687
2016-05-12	17.08	17.13	16.37	16.51	470372
2016-05-13	16.51	16.99	16.33	16.78	742729
2016-05-16	16.76	16.87	16.44	16.47	598540
2016-05-17	16.50	16.56	16.06	16.28	497294
2016-05-18	16.25	16.46	16.03	16.21	352183
2016-05-19	16.06	16.45	15.94	16.35	480768
2016-05-20	16.18	16.53	16.00	16.46	481667
2016-05-23	16.40	16.62	16.21	16.27	490219
2016-05-24	16.37	17.16	16.28	17.01	518208
2016-05-25	17.06	17.24	16.71	16.74	385240
2016-05-26	16.82	17.19	16.76	16.82	274132
2016-05-27	16.80	17.39	16.73	17.24	588719
2016-05-31	17.37	17.94	17.00	17.94	1195964
2016-06-01	17.80	17.86	17.43	17.82	478148
2016-06-02	17.81	18.30	17.81	18.27	568312
2016-06-03	18.25	18.25	17.18	17.76	405987
2016-06-06	17.81	18.09	17.75	17.95	183749
2016-06-07	17.87	18.40	17.87	18.40	386102
2016-06-08	18.40	18.45	18.06	18.45	261938
2016-06-09	18.39	18.47	18.25	18.40	242976
2016-06-10	18.19	18.46	17.75	17.89	289895
2016-06-13	17.84	17.92	17.47	17.60	367828
2016-06-14	17.52	17.68	17.28	17.66	293996
2016-06-15	17.69	18.17	17.62	18.10	224815
2016-06-16	17.93	18.53	17.74	18.49	362382
2016-06-17	18.47	18.49	18.14	18.17	483893
2016-06-20	18.41	18.47	18.13	18.25	498300
2016-06-21	18.26	18.31	17.85	18.09	289684
2016-06-22	18.06	18.79	18.01	18.67	390076
2016-06-23	18.90	19.26	18.15	19.22	409688
2016-06-24	18.28	18.53	17.70	17.86	1463320
2016-06-27	17.65	17.65	16.59	16.68	588242
2016-06-28	16.77	17.18	16.68	17.12	426905
2016-06-29	17.43	18.06	17.24	18.02	377990
2016-06-30	18.11	18.29	17.83	18.29	449435
2016-07-01	18.31	18.56	17.81	18.01	334386
2016-07-05	17.97	17.99	17.17	17.34	358039
2016-07-06	17.25	17.56	17.06	17.30	327917
2016-07-07	17.40	17.74	17.00	17.17	321122
2016-07-08	17.30	17.75	17.30	17.71	307130
2016-07-11	17.86	18.20	17.83	18.05	327029
2016-07-12	18.17	18.34	18.11	18.26	674733
2016-07-13	18.32	18.40	18.08	18.23	203533
2016-07-14	18.36	18.36	17.97	18.20	248675
2016-07-15	18.35	18.35	18.05	18.19	272798
2016-07-18	18.24	18.24	17.33	18.12	212181
2016-07-19	18.11	18.12	17.86	18.00	154167
2016-07-20	18.13	18.33	17.88	18.31	169783
2016-07-21	18.21	18.47	17.91	18.02	166723
2016-07-22	17.97	18.20	17.84	18.15	104790
2016-07-25	18.15	18.26	18.02	18.23	194943
2016-07-26	18.21	18.62	18.20	18.30	245487
2016-07-27	18.64	18.64	18.16	18.17	344323
2016-07-28	18.18	18.44	17.95	18.19	579643
2016-07-29	14.70	14.70	12.38	12.76	5567369
2016-08-01	12.79	13.96	12.55	13.59	2127738
2016-08-02	13.57	13.81	13.21	13.42	724481
2016-08-03	13.37	13.67	13.04	13.63	631909
2016-08-04	13.67	14.36	13.51	13.83	788706
2016-08-05	13.93	14.27	13.81	14.00	582243
2016-08-08	13.57	14.00	13.53	13.64	771065
2016-08-09	13.60	13.60	13.17	13.18	580046
2016-08-10	13.15	13.24	12.77	12.78	464682
2016-08-11	12.80	13.29	12.75	13.22	550903
2016-08-12	13.21	13.97	13.13	13.74	551177
2016-08-15	13.77	13.97	13.73	13.78	384536
2016-08-16	13.77	13.92	13.23	13.24	434068
2016-08-17	13.20	13.46	12.86	13.10	451403
2016-08-18	13.05	13.24	12.97	13.13	348492
2016-08-19	13.12	13.24	12.91	13.18	355598
2016-08-22	13.09	13.18	12.86	13.01	286070
2016-08-23	13.08	13.37	12.81	13.03	446063
2016-08-24	13.03	13.03	12.78	12.80	236549
2016-08-25	12.74	12.90	12.53	12.56	508006
2016-08-26	12.59	12.70	12.20	12.29	466551
2016-08-29	12.29	12.80	12.12	12.43	486607
2016-08-30	12.38	12.71	12.38	12.48	444851
2016-08-31	12.49	12.66	12.25	12.34	305790
2016-09-01	12.39	12.56	12.08	12.24	357137
2016-09-02	12.36	12.60	12.19	12.49	587353
2016-09-06	12.50	12.57	12.15	12.21	498446
2016-09-07	12.24	12.54	12.24	12.45	401493
2016-09-08	12.39	12.57	12.35	12.48	475099
2016-09-09	12.39	12.62	12.14	12.14	687932
2016-09-12	12.02	12.25	11.91	12.23	271806
2016-09-13	12.13	12.31	11.84	12.02	457335
2016-09-14	12.06	12.40	11.80	11.85	585385
2016-09-15	11.82	12.16	11.81	11.92	597751
2016-09-16	11.94	12.09	11.52	11.66	618002
2016-09-19	11.69	11.79	11.64	11.75	438549
2016-09-20	11.80	11.83	11.33	11.43	434443
2016-09-21	11.49	11.59	11.10	11.26	891394
2016-09-22	11.36	11.78	11.15	11.64	714222
2016-09-23	11.65	11.80	11.50	11.50	424859
2016-09-26	11.36	11.50	10.92	10.98	285759
2016-09-27	10.94	11.21	10.62	10.80	1272048
2016-09-28	10.84	10.93	10.66	10.87	858931
2016-09-29	10.83	10.84	10.44	10.47	1987589
2016-09-30	10.56	10.83	10.42	10.72	734805
2016-10-03	10.65	10.83	10.32	10.63	474285
2016-10-04	10.67	10.83	10.56	10.63	332041
2016-10-05	10.63	11.10	10.62	11.04	568733
2016-10-06	10.97	11.08	10.85	11.00	344772
2016-10-07	10.87	10.89	10.40	10.56	1024005
2016-10-10	10.59	10.89	10.52	10.87	428708
2016-10-11	10.87	10.87	10.65	10.75	420560
2016-10-12	10.79	10.82	10.54	10.75	351440
2016-10-13	10.62	10.73	10.51	10.71	410205
2016-10-14	10.70	11.00	10.63	10.95	471022
2016-10-17	10.83	11.08	10.69	10.70	390816
2016-10-18	11.03	11.03	10.51	10.53	267349
2016-10-19	10.52	10.79	10.35	10.41	536210
2016-10-20	10.40	10.63	9.96	10.22	826698
2016-10-21	10.06	10.13	9.70	9.74	670690
2016-10-24	9.81	9.90	9.71	9.75	467430
2016-10-25	9.75	9.76	9.42	9.60	674420
2016-10-26	9.61	9.63	9.19	9.26	379240
2016-10-27	9.19	9.19	8.26	8.46	1563294
2016-10-28	8.44	8.72	8.29	8.43	1013688
2016-10-31	8.35	8.70	8.20	8.45	473959
2016-11-01	8.50	8.80	8.00	8.15	1154041
2016-11-02	8.40	8.50	8.15	8.35	642808
2016-11-03	8.40	8.53	8.10	8.40	638684
2016-11-04	3.90	3.95	2.75	3.40	22869853
2016-11-07	3.40	3.40	3.10	3.15	6794547
2016-11-08	3.05	3.55	3.05	3.55	5412462
2016-11-09	3.65	4.15	3.30	3.95	5851243
2016-11-10	4.10	4.65	3.90	4.40	2605100
2016-11-11	4.50	4.70	4.15	4.65	1812811
2016-11-14	4.80	5.10	4.65	5.05	1869722
2016-11-15	5.20	5.50	5.05	5.50	1692573
2016-11-16	5.55	5.75	5.30	5.75	1117054
2016-11-17	5.85	6.60	5.80	6.40	2089836
2016-11-18	6.60	6.85	6.40	6.55	1915458
2016-11-21	6.50	6.58	5.95	6.05	1430103
2016-11-22	6.10	6.10	5.70	5.80	1552483
2016-11-23	5.80	6.08	5.75	5.95	855379
2016-11-25	6.00	6.05	5.85	6.00	164644
2016-11-28	5.95	6.00	5.85	5.95	719293
2016-11-29	5.90	6.20	5.90	6.00	600415
2016-11-30	5.95	6.30	5.95	6.20	1067377
2016-12-01	6.15	6.45	6.05	6.45	1633806
2016-12-02	6.50	6.70	6.15	6.20	600842
2016-12-05	6.20	6.48	6.20	6.40	551315
2016-12-06	6.45	6.50	6.15	6.15	588384
2016-12-07	6.15	6.35	5.98	6.15	1195789
2016-12-08	6.15	6.25	6.13	6.20	807456
2016-12-09	6.10	6.85	6.10	6.70	386377
2016-12-12	6.70	7.15	6.15	6.30	785419
2016-12-13	6.25	6.60	6.25	6.40	426288
2016-12-14	6.30	6.70	6.13	6.20	781367
2016-12-15	6.25	6.35	6.15	6.30	884068
2016-12-16	6.25	6.65	6.20	6.25	701336
2016-12-19	6.60	6.85	6.25	6.30	481432
2016-12-20	6.35	6.35	6.10	6.20	756724
2016-12-21	6.20	6.25	6.10	6.15	408561
2016-12-22	6.10	6.45	6.10	6.35	1090971
2016-12-23	6.40	6.45	6.15	6.25	372225
2016-12-27	6.25	6.50	6.15	6.40	569255
2016-12-28	6.45	6.50	6.35	6.40	349009
2016-12-29	6.40	6.48	6.35	6.45	194486
2016-12-30	6.45	6.68	6.35	6.55	418173
2017-01-03	6.65	6.85	6.45	6.70	383228
2017-01-04	6.75	7.10	6.75	7.05	443271
2017-01-05	7.00	7.05	6.85	6.95	514630
2017-01-06	7.00	7.10	6.85	7.00	298893
2017-01-09	6.95	7.05	6.80	6.95	312296
2017-01-10	7.00	7.00	6.80	6.85	187605
2017-01-11	6.85	7.00	6.80	6.95	177352
2017-01-12	6.90	6.95	6.70	6.85	206177
2017-01-13	6.90	7.10	6.85	7.00	212573
2017-01-17	6.95	7.00	6.65	6.75	246891
2017-01-18	6.80	7.10	6.70	7.05	587628
2017-01-19	7.00	7.05	6.55	6.60	402569
2017-01-20	6.60	6.75	6.20	6.25	348352
2017-01-23	6.25	6.40	6.13	6.20	409324
2017-01-24	6.20	6.78	6.18	6.65	414880
2017-01-25	6.75	7.05	6.75	6.90	449669
2017-01-26	6.90	7.00	6.70	6.75	217643
2017-01-27	6.70	6.80	6.60	6.60	143442
2017-01-30	6.60	6.60	6.38	6.45	291314
2017-01-31	6.45	6.53	6.30	6.40	215521
2017-02-01	6.45	6.65	6.15	6.25	256225
2017-02-02	6.20	6.80	6.20	6.75	455378
2017-02-03	6.85	6.95	6.70	6.95	203962
2017-02-06	6.85	6.95	6.55	6.70	217491
2017-02-07	6.75	6.95	6.60	6.90	620984
2017-02-08	6.90	6.90	6.65	6.70	222693
2017-02-09	6.70	6.98	6.70	6.80	226248
2017-02-10	6.85	6.95	6.75	6.95	237410
2017-02-13	6.95	6.98	6.75	6.80	260900
2017-02-14	6.75	6.85	6.75	6.75	222011
2017-02-15	8.25	9.30	7.60	8.65	3017836
2017-02-16	9.40	9.95	8.75	8.85	1734782
2017-02-17	9.30	9.30	8.56	9.00	924779
2017-02-21	9.00	9.05	8.75	8.85	431058
2017-02-22	8.80	8.85	8.50	8.75	399763
2017-02-23	8.70	9.15	8.55	8.80	335135
2017-02-24	8.65	9.05	8.55	8.95	329132
2017-02-27	9.55	9.65	8.45	8.85	745478
2017-02-28	8.75	8.95	8.45	8.75	489045
2017-03-01	8.95	8.95	8.35	8.85	773090
2017-03-02	8.85	9.13	8.80	8.95	654864
2017-03-03	8.85	9.00	8.55	9.00	593949
2017-03-06	8.90	9.00	8.65	8.75	416929
2017-03-07	8.80	8.90	8.70	8.80	353751
2017-03-08	8.90	8.95	8.70	8.75	1120403
2017-03-09	8.80	8.85	8.65	8.75	288525
2017-03-10	8.80	8.85	8.45	8.65	291796
2017-03-13	8.65	8.75	8.45	8.60	170677
2017-03-14	8.50	8.75	8.35	8.70	492429
2017-03-15	8.70	8.85	8.65	8.80	366263
2017-03-16	8.85	9.10	8.65	8.85	560646
2017-03-17	8.80	8.95	8.74	8.90	475415
2017-03-20	8.95	9.00	8.80	8.80	350385
2017-03-21	8.85	9.15	8.85	8.90	748808
2017-03-22	8.85	9.05	8.70	8.95	369064
2017-03-23	8.90	9.40	8.87	9.20	494650
2017-03-24	9.25	9.65	9.13	9.40	654114
2017-03-27	9.35	9.45	9.08	9.25	656765
2017-03-28	9.20	9.43	9.10	9.25	596943
2017-03-29	9.25	9.55	9.21	9.35	413205
2017-03-30	9.35	9.58	9.35	9.50	495547
2017-03-31	9.50	9.63	9.40	9.40	743964
2017-04-03	9.50	9.60	9.20	9.30	388520
2017-04-04	9.25	9.35	9.00	9.30	502740
2017-04-05	9.35	9.55	8.88	9.00	361610
2017-04-06	8.95	9.20	8.90	9.10	292196
2017-04-07	9.05	9.20	8.90	9.05	238024
2017-04-10	9.00	9.10	8.78	8.85	221513
2017-04-11	8.80	8.90	8.55	8.75	312382
2017-04-12	8.80	8.95	8.55	8.60	341364
2017-04-13	8.60	8.65	8.38	8.40	320647
2017-04-17	8.45	9.05	8.45	9.00	301737
2017-04-18	8.85	8.85	8.05	8.25	500203
2017-04-19	8.35	8.55	8.15	8.35	309603
2017-04-20	8.40	8.55	8.35	8.35	201289
2017-04-21	8.35	8.50	8.35	8.40	283965
2017-04-24	8.65	8.70	8.30	8.60	403432
2017-04-25	8.70	8.70	8.40	8.55	310146
2017-04-26	8.55	8.95	8.53	8.75	361922
2017-04-27	8.80	8.80	8.45	8.50	334002
2017-04-28	7.40	9.40	6.80	8.95	1188938
2017-05-01	8.95	8.95	8.60	8.63	189825
2017-05-02	8.60	8.85	8.45	8.70	457936
2017-05-03	8.65	8.75	8.30	8.70	420858
2017-05-04	8.70	8.75	8.55	8.70	220731
2017-05-05	8.70	8.75	8.25	8.40	589431
2017-05-08	8.40	8.60	8.35	8.40	252722
2017-05-09	8.40	8.70	8.20	8.60	396040
2017-05-10	8.60	8.80	8.53	8.75	415744
2017-05-11	8.70	8.80	8.50	8.65	275211
2017-05-12	8.55	8.63	8.05	8.35	533243
2017-05-15	8.40	8.70	8.30	8.50	297975
2017-05-16	8.50	8.55	8.30	8.55	244768
2017-05-17	8.30	8.70	8.20	8.55	438514
2017-05-18	8.45	8.70	8.30	8.50	375319
2017-05-19	8.45	8.75	8.23	8.70	407029
2017-05-22	8.70	8.80	8.35	8.55	352928
2017-05-23	8.55	8.55	7.90	8.00	427944
2017-05-24	7.95	8.20	7.55	7.95	808493
2017-05-25	8.00	8.35	7.81	8.25	525627
2017-05-26	8.20	8.35	7.97	8.20	213352
2017-05-30	8.15	8.40	8.08	8.20	278141
2017-05-31	8.20	8.35	8.00	8.30	369304
2017-06-01	8.30	8.55	8.25	8.45	465624
2017-06-02	8.45	8.75	8.30	8.70	671820
2017-06-05	8.75	8.75	8.35	8.40	372166
2017-06-06	8.35	8.50	8.15	8.25	323252
2017-06-07	8.25	8.30	7.90	7.90	448965
2017-06-08	7.90	8.38	7.75	8.20	311402
2017-06-09	8.25	8.55	8.08	8.35	280329
2017-06-12	8.40	8.65	8.38	8.55	285332
2017-06-13	8.50	8.55	7.95	8.20	648916
2017-06-14	8.30	8.50	8.20	8.40	284934
2017-06-15	8.35	8.70	8.25	8.65	501041
2017-06-16	8.55	8.75	8.45	8.75	682974
2017-06-19	8.80	9.00	8.75	8.95	383828
2017-06-20	8.95	8.95	8.43	8.50	273350
2017-06-21	8.45	8.60	8.30	8.35	226357
2017-06-22	8.40	8.70	8.30	8.50	183503
2017-06-23	8.50	8.80	8.35	8.60	529952
2017-06-26	8.60	8.90	8.40	8.90	243289
2017-06-27	8.95	9.00	8.60	8.95	249582
2017-06-28	9.00	10.20	8.85	10.00	1023485
2017-06-29	10.10	10.10	9.77	9.95	448079
2017-06-30	9.95	10.00	9.31	9.90	285994
2017-07-03	10.00	10.05	9.70	9.95	177536
2017-07-05	9.80	9.95	9.55	9.85	316788
2017-07-06	9.85	9.90	9.50	9.55	272670
2017-07-07	9.60	9.80	9.25	9.65	227972
2017-07-10	9.70	10.00	9.50	9.85	455788
2017-07-11	9.75	10.00	9.73	9.85	307259
2017-07-12	9.90	10.05	9.85	9.95	188284
2017-07-13	9.90	10.00	9.75	10.00	316154
2017-07-14	9.95	10.48	9.38	10.30	502239
2017-07-17	10.40	10.45	10.05	10.35	503161
2017-07-18	10.40	10.40	10.10	10.20	279479
2017-07-19	10.20	10.50	10.20	10.35	406896
2017-07-20	10.30	10.50	10.00	10.40	524213
2017-07-21	10.35	10.55	10.20	10.45	872034
2017-07-24	10.50	10.55	10.10	10.25	349506
2017-07-25	10.25	10.35	10.10	10.10	227354
2017-07-26	10.15	10.30	9.85	10.20	335820
2017-07-27	10.25	10.50	9.95	10.20	361093
2017-07-28	10.15	10.15	9.45	9.95	518780
2017-07-31	9.90	10.05	9.65	9.90	345959
2017-08-01	9.95	10.15	9.70	9.85	221575
2017-08-02	9.90	9.90	9.50	9.60	218054
2017-08-03	9.55	9.95	9.30	9.75	208702
2017-08-04	9.75	9.85	9.45	9.65	234310
2017-08-07	9.55	9.65	9.20	9.35	366989
2017-08-08	10.60	11.00	10.20	10.85	1104141
2017-08-09	10.80	11.43	10.60	11.30	717479
2017-08-10	11.15	11.25	10.60	10.70	513540
2017-08-11	10.75	10.85	10.60	10.70	530531
2017-08-14	10.80	10.85	10.50	10.65	306991
2017-08-15	10.70	10.75	10.35	10.40	234288
2017-08-16	10.50	10.70	10.33	10.35	216509
2017-08-17	10.35	10.45	10.20	10.20	258081
2017-08-18	10.05	10.35	10.05	10.15	349231
2017-08-21	10.05	10.20	9.95	10.10	148172
2017-08-22	10.20	10.38	10.00	10.25	305363
2017-08-23	10.25	10.35	10.15	10.25	327460
2017-08-24	10.25	10.35	9.75	9.85	567378
2017-08-25	9.95	10.20	9.80	10.10	309680
2017-08-28	10.20	10.20	9.88	10.00	191774
2017-08-29	9.95	9.95	9.65	9.75	247306
2017-08-30	9.80	10.10	9.65	9.85	197005
2017-08-31	9.80	10.23	9.70	10.20	265882
2017-09-01	10.15	10.20	9.70	9.75	179156
2017-09-05	9.80	9.85	9.25	9.30	376937
2017-09-06	9.40	9.75	9.30	9.35	286000
2017-09-07	9.40	9.58	9.35	9.45	224725
2017-09-08	9.45	9.50	9.00	9.45	300717
2017-09-11	9.45	9.80	9.45	9.65	281799
2017-09-12	9.65	9.65	9.15	9.40	600468
2017-09-13	9.35	9.55	9.25	9.50	276964
2017-09-14	9.50	9.50	9.15	9.40	265479
2017-09-15	9.30	9.75	9.15	9.75	373898
2017-09-18	9.75	9.90	9.45	9.85	276329
2017-09-19	9.90	10.08	9.60	10.00	351708
2017-09-20	9.90	10.13	9.70	10.05	366901
2017-09-21	10.10	10.20	9.95	10.15	253857
2017-09-22	10.15	10.40	9.95	10.40	197115
2017-09-25	10.30	10.73	10.30	10.60	447537
2017-09-26	10.60	10.90	10.30	10.60	815129
2017-09-27	10.70	10.90	10.55	10.80	485616
2017-09-28	10.75	11.00	10.63	10.95	215818
2017-09-29	10.90	11.00	10.75	11.00	203689
2017-10-02	10.95	11.15	10.70	10.85	330796
2017-10-03	10.95	11.10	10.80	11.00	363854
2017-10-04	11.05	11.15	10.95	11.10	299740
2017-10-05	11.15	11.20	11.00	11.20	276933
2017-10-06	11.15	11.20	10.85	10.95	192127
2017-10-09	11.05	11.05	10.70	10.80	216730
2017-10-10	10.90	11.43	10.85	11.40	441109
2017-10-11	11.40	11.45	11.00	11.25	260618
2017-10-12	11.25	11.28	11.00	11.20	172932
2017-10-13	11.25	11.45	10.95	11.15	378980
2017-10-16	11.35	11.35	11.15	11.30	417060
2017-10-17	11.40	11.75	11.40	11.75	501811
2017-10-18	11.65	11.95	11.50	11.75	430649
2017-10-19	11.60	11.75	11.21	11.70	230308
2017-10-20	11.85	12.10	11.73	12.10	314177
2017-10-23	12.10	12.26	11.85	11.90	498960
2017-10-24	11.80	11.85	11.40	11.50	433615
2017-10-25	11.55	11.61	11.20	11.50	353206
2017-10-26	11.60	11.65	11.35	11.50	305869
2017-10-27	11.45	11.45	10.75	10.80	758276
2017-10-30	10.75	11.30	10.70	11.15	778800
2017-10-31	11.55	11.90	11.25	11.50	697071
2017-11-01	11.70	11.85	11.20	11.40	745074
2017-11-02	11.30	11.35	11.05	11.15	412747
2017-11-03	11.05	11.20	10.55	11.00	495039
2017-11-06	11.15	11.15	10.75	10.80	556949
2017-11-07	10.80	10.90	10.50	10.55	540442
2017-11-08	10.45	10.50	10.08	10.35	522456
2017-11-09	10.25	10.50	10.10	10.25	373276
2017-11-10	10.30	10.60	10.05	10.10	345800
2017-11-13	9.90	10.10	9.51	9.90	503885
2017-11-14	9.90	10.35	9.83	10.30	464892
2017-11-15	10.25	10.31	10.00	10.20	404459
2017-11-16	10.25	10.45	10.18	10.45	290501
2017-11-17	10.40	10.75	10.35	10.75	446760
2017-11-20	10.80	11.10	10.75	11.05	464996
2017-11-21	11.05	11.30	10.95	11.00	394942
2017-11-22	11.05	11.30	10.95	11.15	335036
2017-11-24	11.20	11.35	10.90	11.30	170911
2017-11-27	11.35	11.35	11.20	11.25	298671
2017-11-28	11.30	11.48	11.10	11.40	860666
2017-11-29	11.45	11.80	11.40	11.80	543611
2017-11-30	11.80	11.90	11.45	11.60	434669
2017-12-01	11.60	11.65	11.10	11.65	201509
2017-12-04	11.75	11.90	11.65	11.80	448222
2017-12-05	11.80	11.80	11.40	11.65	318824
2017-12-06	11.55	11.60	10.91	11.40	190386
2017-12-07	11.45	11.50	11.10	11.15	429571
2017-12-08	11.25	11.25	10.85	10.90	265954
2017-12-11	11.00	11.35	10.93	11.10	418967
2017-12-12	10.95	11.15	10.90	11.05	243148
2017-12-13	10.95	11.50	10.95	11.45	375820
2017-12-14	11.40	11.55	10.70	10.70	317889
2017-12-15	10.65	10.98	10.65	10.90	374602
2017-12-18	10.85	10.95	10.50	10.70	247000
2017-12-19	10.70	10.70	10.20	10.25	413833
2017-12-20	10.35	10.45	10.20	10.25	215514
2017-12-21	10.25	10.45	10.20	10.30	188712
2017-12-22	10.25	10.30	10.10	10.15	200853
2017-12-26	10.20	10.20	9.88	9.95	208643
2017-12-27	10.00	10.05	9.70	9.70	159258
2017-12-28	9.70	9.90	9.62	9.80	141101
2017-12-29	9.70	9.85	9.60	9.75	260110
2018-01-02	9.75	10.25	9.75	10.15	501428
2018-01-03	10.15	10.25	9.85	9.95	381514
2018-01-04	10.05	10.10	9.80	9.85	181765
2018-01-05	9.95	9.95	9.53	9.60	286367
2018-01-08	9.55	9.90	9.55	9.85	273566
2018-01-09	9.90	9.98	9.60	9.65	156303
2018-01-10	9.60	9.80	9.30	9.45	226446
2018-01-11	9.45	9.70	9.40	9.45	292172
2018-01-12	9.45	9.55	9.30	9.40	295614
2018-01-16	9.45	9.62	8.88	8.90	326036
2018-01-17	8.90	9.40	8.70	9.25	421230
2018-01-18	9.10	9.25	9.03	9.10	233680
2018-01-19	9.05	9.20	9.00	9.15	172759
2018-01-22	9.15	9.23	9.08	9.20	215451
2018-01-23	9.10	9.20	9.00	9.15	285105
2018-01-24	9.20	9.35	9.15	9.20	191187
2018-01-25	9.20	9.20	8.95	9.05	169428
2018-01-26	9.10	9.20	9.00	9.10	200634
2018-01-29	9.05	9.20	9.00	9.05	139862
2018-01-30	9.05	9.15	8.95	9.00	362195
2018-01-31	9.05	9.20	8.90	9.00	214068
2018-02-01	8.95	9.15	8.90	9.00	327130
2018-02-02	8.95	9.05	8.80	8.85	394257
2018-02-05	8.75	9.00	8.38	8.40	454512
2018-02-06	8.40	8.65	8.25	8.60	576213
2018-02-07	8.55	8.85	8.55	8.75	262092
2018-02-08	8.80	9.00	8.60	8.65	260760
2018-02-09	8.70	9.15	8.53	9.00	401784
2018-02-12	8.95	9.00	8.75	9.00	234857
2018-02-13	8.90	9.05	8.78	8.93	225783
2018-02-14	8.85	9.70	8.40	9.60	517428
2018-02-15	9.65	9.65	9.28	9.60	595550
2018-02-16	9.55	9.73	9.40	9.70	282206
2018-02-20	9.60	9.60	9.20	9.40	231657
2018-02-21	9.40	9.50	9.30	9.35	385261
2018-02-22	9.45	9.85	8.90	9.70	735823
2018-02-23	9.65	9.70	7.35	8.75	873567
2018-02-26	8.90	8.95	8.53	8.60	869408
2018-02-27	8.60	8.70	8.40	8.45	578849
2018-02-28	8.50	8.59	7.70	7.85	638583
2018-03-01	7.80	8.00	7.60	7.90	372452
2018-03-02	7.80	8.20	7.60	8.20	407710
2018-03-05	8.10	8.18	7.75	7.80	460586
2018-03-06	7.80	7.80	7.45	7.55	405843
2018-03-07	7.55	7.60	7.15	7.45	380337
2018-03-08	7.40	7.55	7.33	7.35	203710
2018-03-09	7.45	7.55	7.20	7.45	390508
2018-03-12	7.50	8.00	7.50	7.85	437525
2018-03-13	7.95	7.95	7.60	7.65	348589
2018-03-14	7.75	7.80	7.50	7.70	257951
2018-03-15	7.70	7.70	7.35	7.60	334151
2018-03-16	7.45	7.58	7.35	7.40	423526
2018-03-19	7.35	7.45	7.00	7.10	563064
2018-03-20	7.15	7.40	7.00	7.10	369503
2018-03-21	7.05	7.30	6.90	7.00	328910
2018-03-22	6.95	6.95	6.60	6.65	420726
2018-03-23	6.70	6.80	6.53	6.65	415984
2018-03-26	6.80	6.85	6.55	6.70	225681
2018-03-27	6.75	7.05	6.60	6.95	442860
2018-03-28	6.95	7.25	6.85	7.10	466728
2018-03-29	7.10	7.30	7.05	7.20	373963
2018-04-02	7.30	7.45	6.90	6.95	379446
2018-04-03	6.95	7.00	6.75	6.85	287630
2018-04-04	6.80	7.20	6.61	7.05	262277
2018-04-05	7.05	7.54	7.00	7.15	275668
2018-04-06	7.15	7.35	6.90	7.05	315136
2018-04-09	7.05	7.20	6.95	6.95	302237
2018-04-10	7.00	7.20	6.85	6.90	247792
2018-04-11	6.85	7.05	6.70	6.85	372486
2018-04-12	7.40	8.35	7.35	7.65	584761
2018-04-13	7.70	7.85	7.45	7.55	289687
2018-04-16	7.65	8.25	7.58	8.18	355369
2018-04-17	8.15	8.50	7.90	8.20	1353549
2018-04-18	8.30	8.65	8.10	8.20	538511
2018-04-19	8.30	8.40	7.88	7.95	407846
2018-04-20	7.95	8.15	7.85	7.95	269569
2018-04-23	8.00	8.08	7.75	7.80	162306
2018-04-24	7.80	7.95	7.65	7.75	272145
2018-04-25	7.80	7.80	7.40	7.60	333643
2018-04-26	7.55	7.78	7.26	7.60	239980
2018-04-27	7.60	7.78	7.40	7.45	124903
2018-04-30	7.40	7.65	7.40	7.55	187706
2018-05-01	7.55	7.55	7.20	7.30	392589
2018-05-02	7.30	7.45	7.05	7.15	472543
2018-05-03	7.10	7.15	6.80	7.05	268990
2018-05-04	7.00	7.38	7.00	7.25	234327
2018-05-07	7.30	7.45	7.26	7.35	261848
2018-05-08	7.30	7.35	7.00	7.05	249235
2018-05-09	7.05	7.15	6.60	6.85	666590
2018-05-10	4.55	5.10	3.80	4.85	5241455
2018-05-11	4.75	4.80	4.23	4.35	2231792
2018-05-14	4.30	4.50	4.10	4.10	958973
2018-05-15	4.20	4.40	4.15	4.15	986633
2018-05-16	4.20	4.40	4.20	4.30	756334
2018-05-17	4.35	4.60	4.30	4.60	1200652
2018-05-18	4.55	4.65	4.45	4.50	945553
2018-05-21	4.50	4.60	4.50	4.50	574795
2018-05-22	4.55	4.55	4.45	4.45	370440
2018-05-23	4.50	4.50	4.40	4.45	862927
2018-05-24	4.40	4.45	4.30	4.35	731059
2018-05-25	4.40	4.40	4.30	4.40	441672
2018-05-29	4.30	4.40	4.10	4.20	810677
2018-05-30	4.25	4.30	4.10	4.25	496187
2018-05-31	4.25	4.29	4.10	4.15	445067
2018-06-01	4.15	4.30	4.10	4.25	453815
2018-06-04	4.25	4.59	4.20	4.45	858625
2018-06-05	4.45	4.80	4.45	4.75	470734
2018-06-06	4.70	4.80	4.60	4.75	610912
2018-06-07	4.80	4.80	4.55	4.65	320595
2018-06-08	4.60	4.90	4.60	4.65	468419
2018-06-11	4.65	4.95	4.65	4.80	391160
2018-06-12	4.75	4.85	4.65	4.70	272077
2018-06-13	4.65	4.78	4.55	4.65	219194
2018-06-14	4.70	4.85	4.65	4.75	227953
2018-06-15	4.75	4.90	4.66	4.90	481001
2018-06-18	4.85	4.85	4.75	4.80	250335
2018-06-19	4.80	4.83	4.70	4.75	184798
2018-06-20	4.80	4.95	4.65	4.90	463088
2018-06-21	4.90	4.95	4.75	4.90	343605
2018-06-22	4.90	5.30	4.85	5.20	1906089
2018-06-25	5.20	5.20	5.05	5.05	311211
2018-06-26	5.05	5.15	4.80	5.10	247310
2018-06-27	5.05	5.10	4.85	4.85	266691
2018-06-28	4.90	4.90	4.55	4.65	455786
2018-06-29	4.75	4.75	4.60	4.60	276054
2018-07-02	4.55	4.73	4.45	4.70	225719
2018-07-03	4.75	5.30	4.60	5.20	683972
2018-07-05	5.20	5.43	5.10	5.30	638561
2018-07-06	5.35	5.55	5.16	5.45	413235
2018-07-09	5.50	5.58	5.35	5.50	207108
2018-07-10	5.50	6.00	5.45	5.50	716934
2018-07-11	5.50	5.65	5.30	5.55	372952
2018-07-12	5.50	5.70	5.35	5.65	439444
2018-07-13	5.65	5.65	5.30	5.45	279019
2018-07-16	5.35	5.50	5.25	5.40	555203
2018-07-17	5.40	5.40	5.15	5.35	407122
2018-07-18	5.30	5.55	5.20	5.50	526232
2018-07-19	5.50	5.62	5.35	5.45	631399
2018-07-20	5.40	5.52	5.10	5.10	255565
2018-07-23	5.10	5.20	4.91	5.05	249708
2018-07-24	5.05	5.35	4.95	5.10	296028
2018-07-25	5.15	5.30	4.95	4.95	308866
2018-07-26	4.95	5.28	4.90	5.25	241095
2018-07-27	5.30	5.30	5.15	5.25	189230
2018-07-30	5.20	5.43	4.92	5.20	301372
2018-07-31	5.15	5.23	5.05	5.10	233422
2018-08-01	5.10	5.15	4.80	4.95	724330
2018-08-02	4.90	4.90	4.55	4.55	655467
2018-08-03	4.40	5.45	4.26	5.40	845514
2018-08-06	5.30	5.35	4.95	5.25	541867
2018-08-07	5.15	5.45	5.15	5.30	447054
2018-08-08	5.35	5.38	5.20	5.30	266484
2018-08-09	5.25	5.45	5.25	5.30	393153
2018-08-10	5.20	5.31	5.10	5.15	300486
2018-08-13	5.20	5.35	4.95	5.00	240448
2018-08-14	5.00	5.00	4.85	4.90	131705
2018-08-15	4.95	5.05	4.65	4.70	723846
2018-08-16	4.70	4.98	4.70	4.90	158805
2018-08-17	4.90	4.90	4.80	4.80	161315
2018-08-20	4.80	4.90	4.55	4.60	428656
2018-08-21	4.55	4.75	4.55	4.68	299262
2018-08-22	4.65	4.75	4.45	4.65	426756
2018-08-23	4.60	4.85	4.60	4.70	223442
2018-08-24	4.65	4.90	4.60	4.80	340159
2018-08-27	4.80	4.95	4.80	4.80	214312
2018-08-28	4.80	4.95	4.80	4.95	271948
2018-08-29	4.95	4.95	4.85	4.90	127034
2018-08-30	4.85	4.90	4.75	4.75	130468
2018-08-31	4.75	4.85	4.65	4.85	117068
2018-09-04	4.80	4.80	4.65	4.75	228640
2018-09-05	4.80	4.80	4.63	4.75	139110
2018-09-06	4.75	4.75	4.55	4.55	82384
2018-09-07	4.55	4.60	4.45	4.48	185850
2018-09-10	4.50	4.55	4.40	4.40	114223
2018-09-11	4.40	4.45	4.03	4.08	375386
2018-09-12	4.00	4.55	4.00	4.30	317746
2018-09-13	4.35	4.45	4.15	4.18	269157
2018-09-14	4.20	4.36	4.15	4.35	239331
2018-09-17	4.30	4.40	4.20	4.30	173705
2018-09-18	4.30	4.40	4.25	4.25	172327
2018-09-19	4.25	4.45	4.25	4.30	314510
2018-09-20	4.35	4.85	4.25	4.60	1096903
2018-09-21	4.75	4.75	4.55	4.65	867600
2018-09-24	4.60	4.65	4.45	4.50	445070
2018-09-25	4.45	4.60	4.35	4.50	207281
2018-09-26	4.50	4.53	4.40	4.40	233319
2018-09-27	4.45	4.50	4.25	4.25	285934
2018-09-28	4.25	4.25	4.10	4.15	311070
2018-10-01	4.17	4.33	4.01	4.06	642781
2018-10-02	4.07	4.14	4.00	4.03	375259
2018-10-03	4.05	4.05	3.83	3.86	618470
2018-10-04	3.85	3.94	3.74	3.92	610792
2018-10-05	3.90	3.97	3.78	3.83	408606
2018-10-08	3.86	3.95	3.67	3.72	351575
2018-10-09	3.70	3.78	3.59	3.60	217403
2018-10-10	3.58	3.62	3.30	3.33	455772
2018-10-11	3.29	3.39	3.12	3.18	460075
2018-10-12	3.23	3.24	2.76	2.84	1143560
2018-10-15	2.82	3.01	2.79	2.85	474720
2018-10-16	2.84	2.99	2.84	2.99	514053
2018-10-17	3.00	3.05	2.95	2.98	390520
2018-10-18	2.96	2.97	2.68	2.71	515287
2018-10-19	2.70	2.79	2.58	2.59	514097
2018-10-22	2.62	2.74	2.50	2.51	1136316
2018-10-23	2.47	2.53	2.39	2.50	528029
2018-10-24	2.50	2.54	2.42	2.43	509624
2018-10-25	2.45	2.47	2.36	2.38	369481
2018-10-26	2.35	2.38	2.28	2.34	561051
2018-10-29	2.50	2.60	2.38	2.41	2385156
2018-10-30	2.48	2.52	2.38	2.50	1035970
2018-10-31	2.50	2.60	2.46	2.47	1137474
2018-11-01	2.50	2.75	2.48	2.72	931931
2018-11-02	2.74	3.18	2.74	3.04	671770
2018-11-05	3.10	3.21	2.94	3.09	888224
2018-11-06	3.10	3.36	3.03	3.25	649028
2018-11-07	3.24	3.33	3.08	3.12	1167986
2018-11-08	3.08	3.24	2.83	2.84	840826
2018-11-09	2.84	2.90	2.72	2.74	408845
2018-11-12	2.74	2.83	2.67	2.77	695982
2018-11-13	2.78	3.11	2.65	2.65	403895
2018-11-14	2.67	2.74	2.58	2.66	473873
2018-11-15	2.63	2.73	2.54	2.66	695258
2018-11-16	2.62	2.71	2.50	2.63	624225
2018-11-19	2.64	2.85	2.52	2.53	483396
2018-11-20	2.47	2.52	2.31	2.34	756896
2018-11-21	2.38	2.42	2.34	2.36	951607
2018-11-23	2.35	2.49	2.25	2.27	547120
2018-11-26	2.29	2.41	2.29	2.38	440984
2018-11-27	2.34	2.43	2.28	2.29	932668
2018-11-28	2.28	2.41	2.20	2.38	739866
2018-11-29	2.38	2.55	2.38	2.50	522480
2018-11-30	2.50	2.68	2.39	2.64	2027748
2018-12-03	2.67	2.69	2.48	2.65	390564
2018-12-04	2.65	2.81	2.46	2.50	498717
2018-12-06	2.67	3.29	2.57	3.28	2942118
2018-12-07	3.26	3.32	3.14	3.21	828850
2018-12-10	3.24	3.33	2.88	2.99	879752
2018-12-11	3.08	3.10	2.87	2.92	357197
2018-12-12	3.01	3.03	2.91	2.92	341409
2018-12-13	2.98	3.07	2.90	2.95	436887
2018-12-14	2.93	3.03	2.87	2.90	389061
2018-12-17	2.89	3.15	2.89	2.99	410525
2018-12-18	3.05	3.06	2.79	2.82	666885
2018-12-19	2.81	2.97	2.75	2.80	330515
2018-12-20	2.81	2.90	2.74	2.83	458980
2018-12-21	2.86	2.86	2.60	2.62	608470
2018-12-24	2.63	2.71	2.55	2.57	114382
2018-12-26	2.59	2.71	2.50	2.64	317363
2018-12-27	2.59	2.65	2.50	2.58	189493
2018-12-28	2.58	2.76	2.55	2.64	275232
2018-12-31	2.66	2.76	2.56	2.61	403153
2019-01-02	2.55	3.17	2.54	2.75	841572
2019-01-03	2.74	2.82	2.65	2.70	254139
2019-01-04	2.75	2.90	2.75	2.78	204807
2019-01-07	2.79	2.88	2.76	2.83	175318
2019-01-08	2.88	2.93	2.79	2.93	205274
2019-01-09	2.96	3.01	2.94	2.98	244414
2019-01-10	2.96	2.96	2.85	2.88	144102
2019-01-11	2.87	2.91	2.82	2.87	147318
2019-01-14	2.85	2.90	2.81	2.86	106797
2019-01-15	2.85	2.90	2.84	2.89	236312
2019-01-16	2.89	3.00	2.88	2.91	223232
2019-01-17	2.88	2.97	2.86	2.97	273612
2019-01-18	2.97	3.03	2.86	2.92	201238
2019-01-22	2.90	2.93	2.71	2.77	222414
2019-01-23	2.78	2.86	2.73	2.86	294162
2019-01-24	2.88	2.88	2.83	2.86	116480
2019-01-25	2.87	2.93	2.85	2.92	134162
2019-01-28	2.85	2.93	2.81	2.91	194327
2019-01-29	2.89	2.94	2.87	2.93	172923
2019-01-30	2.93	3.01	2.88	3.00	424837
2019-01-31	2.99	3.03	2.92	2.97	182430
2019-02-01	2.98	2.99	2.89	2.97	195705
2019-02-04	2.97	2.98	2.91	2.95	169976
2019-02-05	2.96	3.05	2.94	2.99	139541
2019-02-06	2.98	3.03	2.89	2.98	191443
2019-02-07	2.93	2.97	2.80	2.81	305641
2019-02-08	2.78	2.84	2.73	2.75	137427
2019-02-11	2.76	2.83	2.73	2.81	121819
2019-02-12	2.84	2.84	2.70	2.74	148287
2019-02-13	2.74	2.89	2.74	2.88	202439
2019-02-14	2.85	2.97	2.82	2.95	212177
2019-02-15	2.95	3.01	2.91	2.94	244655
2019-02-19	2.92	3.13	2.92	3.11	301688
2019-02-20	3.10	3.28	3.05	3.26	589192
2019-02-21	3.25	3.32	3.24	3.30	298717
2019-02-22	3.36	3.51	3.18	3.35	391003
2019-02-25	3.35	3.45	3.20	3.42	244435
2019-02-26	3.41	3.53	3.37	3.50	208044
2019-02-27	3.47	3.53	3.36	3.36	209523
2019-02-28	3.33	3.41	3.25	3.32	175507
2019-03-01	3.33	3.45	3.32	3.39	161253
2019-03-04	3.38	3.45	3.34	3.37	236947
2019-03-05	3.36	3.36	3.16	3.17	90045
2019-03-06	3.16	3.18	2.84	2.85	277683
2019-03-07	2.84	2.86	2.61	2.64	272100
2019-03-08	2.98	2.98	2.42	2.47	530046
2019-03-11	2.45	2.52	2.40	2.46	366416
2019-03-12	2.40	2.43	2.06	2.08	867782
2019-03-13	2.11	2.13	2.05	2.09	2640058
2019-03-14	2.09	2.18	2.01	2.03	747773
2019-03-15	2.45	2.54	2.07	2.29	4711347
2019-03-18	2.30	2.34	2.01	2.09	1496832
2019-03-19	2.11	2.14	1.99	1.99	847697
2019-03-20	1.98	1.98	1.85	1.86	1346112
2019-03-21	1.85	1.96	1.67	1.68	1464114
2019-03-22	1.71	1.90	1.70	1.85	956572
2019-03-25	1.81	1.92	1.72	1.76	1035827
2019-03-26	1.74	1.78	1.65	1.68	1160309
2019-03-27	1.66	2.03	1.66	2.01	1593036
2019-03-28	2.03	2.24	1.98	2.22	2031094
2019-03-29	2.22	2.27	2.13	2.25	1209250
2019-04-01	2.26	2.28	2.18	2.23	440411
2019-04-02	2.23	2.23	2.12	2.15	272908
2019-04-03	2.18	2.25	2.13	2.15	303807
2019-04-04	2.14	2.22	2.03	2.22	325707
2019-04-05	2.23	2.26	2.19	2.26	354624
2019-04-08	2.25	2.30	2.15	2.20	401293
2019-04-09	2.20	2.25	2.12	2.12	369685
2019-04-10	2.12	2.14	2.02	2.13	303204
2019-04-11	2.13	2.13	2.05	2.10	372260
2019-04-12	2.12	2.17	2.06	2.12	221386
2019-04-15	2.11	2.12	2.06	2.07	282631
2019-04-16	2.07	2.13	2.00	2.02	300059
2019-04-17	2.04	2.20	2.03	2.16	356168
2019-04-18	2.16	2.20	2.07	2.09	156567
2019-04-22	2.07	2.10	2.02	2.03	219313
2019-04-23	2.08	2.14	1.98	1.99	476372
2019-04-24	1.96	2.02	1.80	1.97	1044406
2019-04-25	1.99	2.02	1.94	1.96	315327
2019-04-26	1.97	2.05	1.92	2.04	239241
2019-04-29	2.06	2.15	2.04	2.08	244978
2019-04-30	2.09	2.11	2.00	2.10	228594
2019-05-01	2.10	2.13	1.99	2.05	157022
2019-05-02	2.05	2.11	1.96	2.05	230116
2019-05-03	2.07	2.17	2.06	2.10	297151
2019-05-06	2.14	2.26	2.08	2.17	518889
2019-05-07	2.39	2.48	2.15	2.35	1008041
2019-05-08	2.39	2.78	2.38	2.76	1446311
2019-05-09	2.73	2.92	2.71	2.92	1087523
2019-05-10	2.93	3.08	2.86	2.99	990720
2019-05-13	2.90	3.18	2.85	3.08	850149
2019-05-14	3.19	3.19	2.98	3.03	614425
2019-05-15	3.00	3.20	2.95	3.13	780626
2019-05-16	3.16	3.28	3.14	3.28	634230
2019-05-17	3.24	3.44	3.17	3.25	584321
2019-05-20	3.21	3.32	3.12	3.25	399902
2019-05-21	3.30	3.42	3.26	3.30	625994
2019-05-22	3.26	3.28	3.12	3.20	314919
2019-05-23	3.20	3.20	3.04	3.08	341312
2019-05-24	3.10	3.16	3.04	3.12	222931
2019-05-28	3.11	3.15	3.02	3.03	292287
2019-05-29	3.02	3.05	2.94	2.99	264859
2019-05-30	3.00	3.05	2.77	2.83	357796
2019-05-31	2.81	2.89	2.76	2.80	221921
2019-06-03	2.82	2.90	2.76	2.83	264296
2019-06-04	2.86	2.91	2.83	2.91	215243
2019-06-05	2.95	2.98	2.83	2.87	161079
2019-06-06	2.87	2.88	2.79	2.85	494816
2019-06-07	2.86	2.96	2.84	2.87	371564
2019-06-10	2.87	3.00	2.82	2.97	351435
2019-06-11	3.00	3.04	2.94	2.94	223468
2019-06-12	2.98	3.01	2.85	2.89	166278
2019-06-13	2.93	2.95	2.86	2.92	177666
2019-06-14	2.91	2.94	2.81	2.85	281695
2019-06-17	2.85	3.01	2.80	2.85	239920
2019-06-18	2.85	2.94	2.75	2.79	277843
2019-06-19	2.78	2.84	2.76	2.78	264143
2019-06-20	2.78	2.81	2.69	2.70	234975
2019-06-21	2.79	2.79	2.55	2.58	384767
2019-06-24	2.57	2.61	2.48	2.50	278145
2019-06-25	2.48	2.59	2.42	2.55	328179
2019-06-26	2.54	2.62	2.42	2.51	399700
2019-06-27	2.49	2.57	2.45	2.50	236187
2019-06-28	2.51	2.61	2.48	2.52	959064
2019-07-01	2.55	2.63	2.54	2.57	306530
2019-07-02	2.56	2.63	2.54	2.58	157849
2019-07-03	2.58	2.63	2.57	2.60	62756
2019-07-05	2.56	2.63	2.56	2.60	368935
2019-07-08	2.58	2.61	2.55	2.57	115116
2019-07-09	2.57	2.63	2.54	2.59	149725
2019-07-10	2.59	2.72	2.54	2.59	523179
2019-07-11	2.60	2.69	2.55	2.64	193212
2019-07-12	2.63	2.80	2.61	2.65	272260
2019-07-15	2.64	2.69	2.57	2.67	419808
2019-07-16	2.66	2.79	2.62	2.63	170577
2019-07-17	2.61	2.70	2.57	2.60	113274
2019-07-18	2.59	2.59	2.50	2.51	147903
2019-07-19	2.48	2.52	2.46	2.46	153374
2019-07-22	2.48	2.51	2.33	2.40	178915
2019-07-23	2.38	2.39	2.30	2.37	147972
2019-07-24	2.37	2.48	2.35	2.38	208207
2019-07-25	2.40	2.41	2.36	2.39	127719
2019-07-26	2.39	2.45	2.36	2.44	134989
2019-07-29	2.45	2.45	2.39	2.44	119205
2019-07-30	2.42	2.52	2.38	2.50	248033
2019-07-31	2.51	2.64	2.45	2.50	330953
2019-08-01	2.49	2.49	2.30	2.32	253549
2019-08-02	2.30	2.40	2.30	2.33	133088
2019-08-05	2.25	2.34	2.23	2.25	297163
2019-08-06	2.27	2.29	2.22	2.28	177951
2019-08-07	2.39	2.55	2.34	2.43	484857
2019-08-08	2.45	2.62	2.30	2.51	322721
2019-08-09	2.50	2.52	2.41	2.41	145738
2019-08-12	2.36	2.44	2.21	2.24	316482
2019-08-13	2.23	2.34	2.13	2.21	196682
2019-08-14	2.14	2.18	2.05	2.09	313911
2019-08-15	2.10	2.16	2.06	2.14	155725
2019-08-16	2.15	2.28	2.12	2.27	119026
2019-08-19	2.30	2.30	2.22	2.29	169031
2019-08-20	2.26	2.31	2.21	2.30	82810
2019-08-21	2.32	2.40	2.26	2.32	155726
2019-08-22	2.34	2.39	2.30	2.36	155327
2019-08-23	2.35	2.39	2.25	2.29	157370
2019-08-26	2.32	2.33	2.26	2.30	135324
2019-08-27	2.31	2.38	2.21	2.27	169751
2019-08-28	2.27	2.39	2.26	2.37	87495
2019-08-29	2.37	2.53	2.33	2.36	121086
2019-08-30	2.37	2.42	2.34	2.35	65207
2019-09-03	2.31	2.40	2.26	2.37	92735
2019-09-04	2.37	2.41	2.28	2.33	119893
2019-09-05	2.36	2.42	2.34	2.39	219294
2019-09-06	2.38	2.50	2.38	2.49	111845
2019-09-09	2.49	2.55	2.44	2.52	500860
2019-09-10	2.51	2.66	2.46	2.50	450198
2019-09-11	2.52	2.60	2.46	2.55	452886
2019-09-12	2.60	2.65	2.45	2.48	584548
2019-09-13	2.50	2.65	2.42	2.62	1161931
2019-09-16	2.59	2.73	2.54	2.68	570045
2019-09-17	2.66	2.89	2.60	2.88	380128
2019-09-18	2.91	2.95	2.85	2.88	484334
2019-09-19	2.90	3.08	2.86	2.90	648958
2019-09-20	2.79	2.99	2.79	2.89	1592697
2019-09-23	2.87	2.93	2.83	2.90	341235
2019-09-24	2.89	3.01	2.89	3.00	361390
2019-09-25	2.98	3.09	2.95	3.06	233125
2019-09-26	3.06	3.07	2.96	2.97	154238
2019-09-27	2.97	3.03	2.95	2.96	199796
2019-09-30	2.97	3.02	2.81	2.82	245696
2019-10-01	2.84	3.05	2.82	2.85	308261
2019-10-02	2.82	2.89	2.74	2.82	173644
2019-10-03	2.80	2.86	2.70	2.70	106865
2019-10-04	2.71	2.72	2.61	2.70	138139
2019-10-07	2.70	2.77	2.69	2.73	193001
2019-10-08	2.70	2.71	2.65	2.67	140148
2019-10-09	2.69	2.71	2.64	2.68	163734
2019-10-10	2.70	2.72	2.62	2.66	274801
2019-10-11	2.67	2.74	2.66	2.69	186566
2019-10-14	2.67	2.84	2.63	2.82	125540
2019-10-15	2.82	2.86	2.78	2.85	89512
2019-10-16	2.85	2.92	2.80	2.86	82866
2019-10-17	2.87	2.90	2.83	2.87	140400
2019-10-18	2.83	2.89	2.83	2.87	100318
2019-10-21	2.89	2.96	2.89	2.93	182530
2019-10-22	2.92	3.02	2.92	2.99	330711
2019-10-23	2.99	3.07	2.91	2.93	91649
2019-10-24	2.92	2.94	2.83	2.84	120408
2019-10-25	2.83	2.94	2.83	2.92	95146
2019-10-28	2.91	3.05	2.91	3.00	307881
2019-10-29	2.98	3.15	2.87	3.10	337322
2019-10-30	3.10	3.18	3.00	3.11	109260
2019-10-31	3.09	3.16	3.06	3.13	145936
2019-11-01	3.15	3.29	3.12	3.25	297674
2019-11-04	3.28	3.37	3.26	3.29	201560
2019-11-05	3.30	3.43	3.13	3.15	454233
2019-11-06	2.75	2.91	2.62	2.86	1200080
2019-11-07	2.91	2.91	2.79	2.87	251759
2019-11-08	2.84	2.90	2.78	2.85	149796
2019-11-11	2.86	2.96	2.85	2.85	174871
2019-11-12	2.86	2.97	2.83	2.89	144805
2019-11-13	2.87	2.90	2.73	2.74	221455
2019-11-14	2.75	2.77	2.66	2.68	213646
2019-11-15	2.70	2.76	2.62	2.63	141781
2019-11-18	2.60	2.61	2.44	2.46	273100
2019-11-19	2.47	2.57	2.44	2.55	200913
2019-11-20	2.54	2.58	2.45	2.46	278627
2019-11-21	2.49	2.50	2.37	2.40	285609
2019-11-22	2.41	2.41	2.33	2.33	209962
2019-11-25	2.33	2.38	2.28	2.29	288740
2019-11-26	2.27	2.40	2.21	2.30	763748
2019-11-27	2.28	2.37	2.26	2.31	301074
2019-11-29	2.28	2.35	2.28	2.33	45541
2019-12-02	2.33	2.35	2.14	2.20	390077
2019-12-03	2.15	2.30	2.11	2.28	1017574
2019-12-04	2.30	2.34	2.26	2.31	184711
2019-12-05	2.30	2.39	2.30	2.36	95183
2019-12-06	2.35	2.55	2.35	2.52	318559
2019-12-09	2.52	2.65	2.51	2.58	202838
2019-12-10	2.58	2.67	2.56	2.59	203137
2019-12-11	2.59	2.70	2.59	2.70	221710
2019-12-12	2.73	2.78	2.62	2.68	184099
2019-12-13	2.69	2.73	2.57	2.60	154720
2019-12-16	2.60	2.65	2.56	2.59	190267
2019-12-17	2.59	2.59	2.48	2.49	272778
2019-12-18	2.50	2.53	2.44	2.45	148606
2019-12-19	2.43	2.51	2.42	2.44	289171
2019-12-20	2.41	2.47	2.40	2.44	339582
2019-12-23	2.45	2.60	2.44	2.53	1017901
2019-12-24	2.53	2.61	2.53	2.57	97561
2019-12-26	2.59	2.65	2.55	2.59	180796
2019-12-27	2.62	2.72	2.60	2.70	235943
2019-12-30	2.70	2.84	2.68	2.79	241177
2019-12-31	2.75	2.82	2.71	2.78	115104
2020-01-02	2.78	2.85	2.70	2.84	124129
2020-01-03	2.79	2.85	2.78	2.80	103078
2020-01-06	2.74	2.80	2.73	2.77	94173
2020-01-07	2.75	2.82	2.62	2.63	140021
2020-01-08	2.70	2.70	2.61	2.62	108853
2020-01-09	2.62	2.71	2.58	2.59	103101
2020-01-10	2.61	2.63	2.55	2.57	105002
2020-01-13	2.59	2.61	2.54	2.55	77494
2020-01-14	2.57	2.69	2.53	2.58	92419
2020-01-15	2.60	2.71	2.58	2.59	86630
2020-01-16	2.60	2.66	2.57	2.64	93439
2020-01-17	2.65	2.66	2.54	2.58	129407
2020-01-21	2.60	2.63	2.52	2.57	116724
2020-01-22	2.58	2.62	2.52	2.56	62013
2020-01-23	2.54	2.62	2.46	2.46	264992
2020-01-24	2.46	2.51	2.44	2.44	162975
2020-01-27	2.44	2.50	2.41	2.46	78141
2020-01-28	2.46	2.48	2.39	2.43	76960
2020-01-29	2.43	2.47	2.36	2.37	87676
2020-01-30	2.36	2.40	2.30	2.39	128427
2020-01-31	2.36	2.39	2.26	2.27	133354
2020-02-03	2.29	2.34	2.15	2.24	199896
2020-02-04	2.20	2.31	2.20	2.24	122759
2020-02-05	2.25	2.35	2.20	2.33	94402
2020-02-06	2.34	2.36	2.29	2.32	105974
2020-02-07	2.31	2.31	2.25	2.29	78251
2020-02-10	2.30	2.35	2.23	2.31	105062
2020-02-11	2.32	2.32	2.26	2.29	50072
2020-02-12	2.30	2.39	2.26	2.38	114899
2020-02-13	2.36	2.43	2.34	2.42	71798
2020-02-14	2.41	2.41	2.31	2.35	145263
2020-02-18	2.37	2.37	2.31	2.35	37217
2020-02-19	2.34	2.38	2.25	2.36	51909
2020-02-20	2.34	2.40	2.27	2.39	109098
2020-02-21	2.42	2.45	2.33	2.37	63508
2020-02-24	2.31	2.31	2.18	2.21	77654
2020-02-25	2.22	2.22	2.09	2.15	152273
2020-02-26	2.15	2.15	2.05	2.09	179303
2020-02-27	2.07	2.12	1.93	2.02	185541
2020-02-28	2.05	2.53	2.03	2.51	642429
2020-03-02	2.51	2.53	2.43	2.51	303419
2020-03-03	2.50	2.61	2.23	2.26	132516
2020-03-04	2.27	2.53	2.27	2.53	120327
2020-03-05	2.40	2.41	2.24	2.28	71868
2020-03-06	2.23	2.24	2.03	2.11	188758
2020-03-09	1.95	2.01	1.90	1.96	152809
2020-03-10	1.97	2.12	1.97	2.04	169938
2020-03-11	2.00	2.07	1.97	2.05	162889
2020-03-12	1.95	1.96	1.75	1.78	228478
2020-03-13	1.91	2.04	1.79	2.04	124254
2020-03-16	1.69	1.98	1.50	1.51	209778
2020-03-17	1.54	1.88	1.50	1.78	293540
2020-03-18	1.69	1.70	1.25	1.34	412634
2020-03-19	1.37	1.52	1.35	1.47	199150
2020-03-20	1.56	1.56	1.02	1.02	545953
2020-03-23	1.10	1.24	1.04	1.19	283538
2020-03-24	1.21	1.31	1.14	1.21	334097
2020-03-25	1.24	1.72	1.23	1.50	243393
2020-03-26	1.52	1.75	1.51	1.67	211065
2020-03-27	1.63	1.63	1.33	1.36	97941
2020-03-30	1.33	1.40	1.27	1.38	145339
2020-03-31	1.38	1.49	1.29	1.45	129181
2020-04-01	1.41	1.41	1.21	1.27	209289
2020-04-02	1.27	1.34	1.09	1.12	429205
2020-04-03	1.16	1.16	1.01	1.08	184508
2020-04-06	1.10	1.14	1.02	1.10	424161
2020-04-07	1.21	1.30	1.10	1.17	185748
2020-04-08	1.19	1.19	1.10	1.13	268844
2020-04-09	1.14	1.23	1.12	1.18	206641
2020-04-13	1.15	1.17	1.12	1.14	132598
2020-04-14	1.18	1.22	1.15	1.16	138021
2020-04-15	1.11	1.14	1.05	1.06	240586
2020-04-16	1.07	1.08	1.02	1.05	136444
2020-04-17	1.06	1.21	1.06	1.16	226674
2020-04-20	1.13	1.23	1.10	1.19	151588
2020-04-21	1.13	1.19	1.05	1.18	105764
2020-04-22	1.21	1.21	1.15	1.16	66923
2020-04-23	1.16	1.19	1.11	1.12	78205
2020-04-24	1.11	1.16	1.06	1.11	113566
2020-04-27	1.12	1.19	1.11	1.13	108255
2020-04-28	1.16	1.16	1.06	1.06	120272
2020-04-29	1.25	1.51	1.25	1.50	544731
2020-04-30	1.45	1.48	1.27	1.43	220701
2020-05-01	1.42	1.43	1.23	1.29	133485
2020-05-04	1.30	1.30	1.19	1.25	123730
2020-05-05	1.24	1.25	1.17	1.20	167194
2020-05-06	1.20	1.25	1.20	1.20	110910
2020-05-07	1.20	1.24	1.17	1.23	126636
2020-05-08	1.24	1.35	1.24	1.29	117962
2020-05-11	1.24	1.25	1.15	1.21	108666
2020-05-12	1.21	1.21	1.19	1.21	75192
2020-05-13	1.18	1.18	1.08	1.14	439410
2020-05-14	1.10	1.16	1.06	1.16	133407
2020-05-15	1.17	1.24	1.13	1.22	204571
2020-05-18	1.25	1.46	1.24	1.46	306968
2020-05-19	1.47	1.50	1.37	1.45	189534
2020-05-20	1.46	1.53	1.46	1.53	125417
2020-05-21	1.52	1.54	1.47	1.53	94869
2020-05-22	1.52	1.52	1.44	1.50	299969
2020-05-26	1.55	1.55	1.35	1.43	258193
2020-05-27	1.41	1.50	1.41	1.43	128638
2020-05-28	1.46	1.46	1.36	1.36	178924
2020-05-29	1.35	1.35	1.29	1.32	121993
2020-06-01	1.31	1.36	1.29	1.30	259357
2020-06-02	1.30	1.38	1.30	1.34	221644
2020-06-03	1.36	1.51	1.36	1.49	354445
2020-06-04	1.45	1.55	1.41	1.46	405581
2020-06-05	1.55	1.65	1.48	1.64	495892
2020-06-08	1.64	1.72	1.50	1.62	451039
2020-06-09	1.62	1.86	1.60	1.77	651593
2020-06-10	1.80	1.80	1.55	1.60	204680
2020-06-11	1.56	1.56	1.39	1.44	316049
2020-06-12	1.49	1.51	1.36	1.41	179462
2020-06-15	1.36	1.45	1.32	1.38	311880
2020-06-16	1.45	1.49	1.32	1.43	285060
2020-06-17	1.43	1.48	1.33	1.36	504024
2020-06-18	1.33	1.36	1.27	1.29	263925
2020-06-19	1.37	1.37	1.23	1.27	587142
2020-06-22	1.24	1.26	1.19	1.23	486677
2020-06-23	1.23	1.33	1.20	1.23	517485
2020-06-24	1.21	1.26	1.10	1.17	649602
2020-06-25	1.16	1.16	1.11	1.15	1055009
2020-06-26	2.77	2.88	1.96	2.05	37254616
2020-06-29	1.89	2.20	1.86	2.18	3194523
2020-06-30	2.06	2.28	2.01	2.08	1186921
2020-07-01	2.04	2.20	2.01	2.05	583466
2020-07-02	2.14	2.14	2.01	2.03	436916
2020-07-06	2.14	2.18	2.02	2.11	471197
2020-07-07	2.06	2.10	2.03	2.09	186487
2020-07-08	2.05	2.12	2.04	2.10	158525
2020-07-09	2.07	2.18	2.04	2.17	316363
2020-07-10	2.21	2.24	2.11	2.13	339843
2020-07-13	2.17	2.17	2.06	2.10	211409
2020-07-14	2.07	2.15	2.05	2.12	174770
2020-07-15	2.07	2.16	2.04	2.12	137218
2020-07-16	2.11	2.12	2.07	2.12	50007
2020-07-17	2.10	2.13	2.05	2.10	124061
2020-07-20	2.09	2.11	2.01	2.03	149615
2020-07-21	2.01	2.08	1.93	1.97	162467
2020-07-22	1.95	2.06	1.94	2.06	245817
2020-07-23	2.04	2.13	2.03	2.06	134335
2020-07-24	2.03	2.10	2.02	2.06	74784
2020-07-27	2.04	2.12	2.04	2.11	84207
2020-07-28	2.09	2.18	2.09	2.15	174348
2020-07-29	2.15	2.29	2.13	2.24	141398
2020-07-30	2.22	2.30	2.17	2.30	176185
2020-07-31	2.30	2.30	2.14	2.21	312384
2020-08-03	2.23	2.28	2.18	2.28	169218
2020-08-04	2.28	2.33	2.28	2.29	97219
2020-08-05	2.30	2.32	2.26	2.32	140627
2020-08-06	2.29	2.31	2.17	2.22	219259
2020-08-07	2.27	2.27	2.11	2.15	84085
2020-08-10	2.14	2.21	2.12	2.16	95573
2020-08-11	2.15	2.28	2.14	2.17	228295
2020-08-12	2.18	2.19	2.10	2.12	76088
2020-08-13	2.11	2.14	2.03	2.07	102945
2020-08-14	2.06	2.07	1.92	1.99	213825
2020-08-17	1.99	2.03	1.93	2.00	86909
2020-08-18	2.01	2.01	1.96	1.98	37104
2020-08-19	2.00	2.05	1.95	1.99	168133
2020-08-20	1.98	2.06	1.95	2.06	70025
2020-08-21	2.02	2.05	1.95	2.05	101131
2020-08-24	2.02	2.05	1.98	2.02	64044
2020-08-25	2.01	2.10	1.99	2.10	73467
2020-08-26	2.08	2.08	2.01	2.07	55830
2020-08-27	2.05	2.07	2.02	2.05	23197
2020-08-28	2.08	2.14	2.06	2.14	93728
2020-08-31	2.10	2.22	2.07	2.19	76806
2020-09-01	2.19	2.23	2.14	2.21	53748
2020-09-02	2.23	2.26	2.21	2.26	74559
2020-09-03	2.21	2.25	2.18	2.25	64516
2020-09-04	2.26	2.28	2.16	2.22	213271
2020-09-08	2.19	2.19	2.03	2.05	100210
2020-09-09	2.05	2.06	2.00	2.01	37390
2020-09-10	2.00	2.07	1.95	2.00	85781
2020-09-11	1.95	1.97	1.91	1.93	64352
2020-09-14	1.93	2.05	1.93	2.04	71280
2020-09-15	2.05	2.05	1.96	1.99	39551
2020-09-16	1.98	2.08	1.97	2.05	148496
2020-09-17	1.98	2.09	1.98	2.03	12633
2020-09-18	2.01	2.02	1.93	1.99	63142
2020-09-21	1.96	1.97	1.77	1.91	106184
2020-09-22	1.88	1.90	1.83	1.83	87983
2020-09-23	1.83	1.83	1.70	1.73	63501
2020-09-24	1.72	1.75	1.68	1.73	59483
2020-09-25	1.70	1.77	1.69	1.75	57048
2020-09-28	1.78	1.80	1.75	1.78	57240
2020-09-29	1.75	1.77	1.67	1.68	95721
2020-09-30	1.68	1.81	1.60	1.61	879606
2020-10-01	1.61	1.75	1.60	1.70	299865
2020-10-02	1.66	1.75	1.64	1.75	44433
2020-10-05	1.75	1.85	1.75	1.80	58187
2020-10-06	1.95	2.17	1.94	2.05	231801
2020-10-07	2.09	2.14	2.02	2.14	134815
2020-10-08	2.18	2.23	2.05	2.08	128616
2020-10-09	2.07	2.17	2.05	2.14	76616
2020-10-12	2.16	2.16	2.06	2.08	22450
2020-10-13	2.09	2.19	2.05	2.12	123244
2020-10-14	2.11	2.16	2.05	2.06	49695
2020-10-15	2.06	2.09	2.02	2.05	211244
2020-10-16	2.04	2.12	2.01	2.05	68486
2020-10-19	2.09	2.15	2.03	2.05	89541
2020-10-20	2.06	2.14	2.02	2.05	131494
2020-10-21	2.04	2.12	1.99	2.06	184201
2020-10-22	2.06	2.09	2.00	2.06	152423
2020-10-23	2.07	2.12	2.05	2.09	67771
2020-10-26	2.09	2.22	2.07	2.19	202456
2020-10-27	2.20	2.20	2.03	2.06	82948
2020-10-28	2.02	2.15	1.97	2.12	138641
2020-10-29	2.15	2.20	2.10	2.15	91652
2020-10-30	2.16	2.35	2.00	2.34	322018
2020-11-02	2.34	2.38	2.22	2.34	132386
2020-11-03	2.34	2.37	2.27	2.29	82818
2020-11-04	2.30	2.30	2.05	2.09	97303
2020-11-05	2.14	2.30	2.12	2.22	294837
2020-11-06	2.22	2.29	2.12	2.12	50709
2020-11-09	2.20	2.32	2.15	2.19	154922
2020-11-10	2.19	2.30	2.15	2.22	86388
2020-11-11	2.23	2.35	2.23	2.25	70416
2020-11-12	2.27	2.34	2.23	2.24	28461
2020-11-13	2.28	2.35	2.23	2.35	74992
2020-11-16	2.40	2.45	2.34	2.37	127069
2020-11-17	2.37	2.39	2.29	2.33	43550
2020-11-18	2.31	2.35	2.28	2.30	100373
2020-11-19	2.28	2.36	2.14	2.23	348860
2020-11-20	2.20	2.35	2.20	2.28	47015
2020-11-23	2.28	2.37	2.27	2.31	48469
2020-11-24	2.33	2.35	2.28	2.32	88137
2020-11-25	2.30	2.36	2.29	2.31	227432
2020-11-27	2.29	2.37	2.29	2.35	47794
2020-11-30	2.33	2.38	2.24	2.30	147060
2020-12-01	2.34	2.35	2.25	2.32	114195
2020-12-02	2.31	2.36	2.27	2.33	71703
2020-12-03	2.33	2.33	2.18	2.27	205282
2020-12-04	2.26	2.33	2.26	2.30	95119
2020-12-07	2.29	2.30	2.27	2.30	114982
2020-12-08	2.33	2.33	2.27	2.31	109672
2020-12-09	2.30	2.34	2.18	2.20	234973
2020-12-10	2.21	2.34	2.21	2.32	28462
2020-12-11	2.30	2.36	2.25	2.33	21595
2020-12-14	2.36	2.36	2.28	2.30	36179
2020-12-15	2.32	2.32	2.25	2.29	37399
2020-12-16	2.29	2.29	2.25	2.27	15085
2020-12-17	2.28	2.32	2.25	2.29	62962
2020-12-18	2.29	2.31	2.15	2.15	104961
2020-12-21	2.16	2.24	2.15	2.23	46829
2020-12-22	2.60	2.70	2.45	2.57	961251
2020-12-23	2.54	2.65	2.50	2.55	240679
2020-12-24	2.61	2.75	2.57	2.66	180163
2020-12-28	2.68	2.71	2.56	2.62	156403
2020-12-29	2.64	2.65	2.40	2.54	159581
2020-12-30	2.53	2.58	2.52	2.56	76303
2020-12-31	2.54	2.64	2.46	2.51	137064
2021-01-04	2.46	2.61	2.35	2.38	151662
2021-01-05	2.40	2.65	2.39	2.51	149339
2021-01-06	2.50	2.63	2.50	2.56	218438
2021-01-07	2.55	2.69	2.52	2.59	87435
2021-01-08	2.56	2.65	2.53	2.59	133939
2021-01-11	2.61	2.61	2.49	2.52	67959
2021-01-12	2.53	2.58	2.49	2.51	145021
2021-01-13	2.53	2.59	2.47	2.50	101933
2021-01-14	2.51	2.64	2.50	2.55	280504
2021-01-15	2.55	2.60	2.47	2.53	135537
2021-01-19	2.57	2.75	2.49	2.69	202707
2021-01-20	2.72	2.75	2.57	2.60	154557
2021-01-21	2.59	2.67	2.56	2.63	68938
2021-01-22	2.63	2.71	2.56	2.64	169757
2021-01-25	2.72	2.75	2.61	2.70	259960
2021-01-26	2.77	2.90	2.68	2.80	415016
2021-01-27	2.79	2.85	2.60	2.82	571785
2021-01-28	2.82	2.85	2.71	2.77	155483
2021-01-29	2.75	2.77	2.68	2.75	134186
2021-02-01	2.77	2.84	2.71	2.83	150256
2021-02-02	2.85	2.90	2.80	2.87	216716
2021-02-03	2.88	2.90	2.82	2.86	185731
2021-02-04	2.85	3.10	2.84	3.04	295425
2021-02-05	3.06	3.24	3.01	3.24	331015
2021-02-08	3.32	3.36	3.15	3.25	131691
2021-02-09	3.25	3.29	3.11	3.20	147350
2021-02-10	3.07	3.16	3.02	3.13	171279
2021-02-11	3.13	3.15	3.05	3.06	85664
2021-02-12	3.08	3.08	2.95	3.07	178566
2021-02-16	3.09	3.25	2.93	3.23	496816
2021-02-17	3.25	3.25	3.00	3.07	149525
2021-02-18	3.06	3.15	3.00	3.15	104910
2021-02-19	3.18	3.21	3.02	3.08	150091
2021-02-22	3.10	3.18	3.04	3.11	44744
2021-02-23	3.05	3.17	3.01	3.15	101011
2021-02-24	3.15	3.37	3.14	3.33	121204
2021-02-25	3.31	3.53	3.17	3.23	154013
2021-02-26	3.18	3.28	3.10	3.16	91143
2021-03-01	3.17	3.32	3.09	3.25	251523
2021-03-02	3.30	3.30	3.11	3.25	188562
2021-03-03	3.36	3.49	3.23	3.32	219048
2021-03-04	3.32	3.34	2.79	3.07	330950
2021-03-05	3.08	3.10	2.87	3.06	171460
2021-03-08	3.05	3.06	2.82	2.89	96731
2021-03-09	3.10	3.18	3.02	3.18	125548
2021-03-10	3.30	3.40	3.19	3.25	56475
2021-03-11	3.30	3.40	3.20	3.33	121194
2021-03-12	3.33	3.42	3.31	3.42	79744
2021-03-15	3.40	3.93	3.40	3.89	309138
2021-03-16	4.00	4.09	3.61	3.84	263814
2021-03-17	3.84	4.02	3.62	3.87	274299
2021-03-18	3.87	3.87	3.66	3.78	246587
2021-03-19	3.73	3.95	3.49	3.61	674516
2021-03-22	3.66	3.66	3.37	3.37	164604
2021-03-23	3.36	3.50	3.21	3.25	100542
2021-03-24	3.38	3.46	3.21	3.22	503488
2021-03-25	3.16	3.42	3.16	3.35	123406
2021-03-26	3.41	3.41	3.21	3.32	73510
2021-03-29	3.30	3.30	3.11	3.15	82036
2021-03-30	3.12	3.26	3.07	3.20	39566
2021-03-31	3.14	3.23	3.12	3.12	58845
2021-04-01	3.16	3.50	3.16	3.44	104146
2021-04-05	3.46	3.60	3.39	3.50	141106
2021-04-06	3.48	3.65	3.44	3.58	74939
2021-04-07	3.64	3.70	3.60	3.65	62933
2021-04-08	3.64	3.73	3.49	3.70	91932
2021-04-09	3.69	3.69	3.51	3.68	44436
2021-04-12	3.73	3.80	3.59	3.75	75619
2021-04-13	3.71	3.74	3.55	3.55	50968
2021-04-14	3.56	3.75	3.56	3.71	145713
2021-04-15	3.70	3.80	3.57	3.80	111883
2021-04-16	3.80	3.80	3.56	3.76	104686
2021-04-19	3.81	3.89	3.55	3.57	111921
2021-04-20	3.56	3.66	3.28	3.31	121293
2021-04-21	3.27	3.71	3.27	3.64	79171
2021-04-22	3.64	4.13	3.54	3.90	178405
2021-04-23	4.12	4.14	3.89	4.03	280542
2021-04-26	4.15	4.25	4.05	4.11	115384
2021-04-27	4.15	4.50	4.12	4.20	663930
2021-04-28	4.20	4.94	4.20	4.46	443426
2021-04-29	4.46	4.55	4.26	4.42	229351
2021-04-30	4.37	4.55	4.32	4.46	176182
2021-05-03	4.54	4.54	4.25	4.44	137829
2021-05-04	4.36	4.55	4.29	4.52	222706
2021-05-05	4.54	5.00	4.46	4.92	1002719
2021-05-06	4.88	4.94	4.74	4.94	182762
2021-05-07	4.92	4.96	4.82	4.90	177130
2021-05-10	4.95	4.95	4.78	4.81	119329
2021-05-11	4.74	4.99	4.67	4.97	137525
2021-05-12	4.90	4.99	4.80	4.86	241011
2021-05-13	4.89	5.12	4.72	4.93	505402
2021-05-14	5.00	5.35	4.88	5.33	418685
2021-05-17	5.39	5.39	5.12	5.20	144040
2021-05-18	5.25	5.43	5.20	5.39	398315
2021-05-19	5.34	5.41	5.20	5.32	265428
2021-05-20	5.36	5.50	5.26	5.46	531769
2021-05-21	5.50	5.50	5.16	5.22	350371
2021-05-24	5.21	5.32	5.06	5.11	211458
2021-05-25	5.11	5.13	4.66	4.67	202938
2021-05-26	4.71	4.78	4.68	4.69	60589
2021-05-27	4.73	4.80	4.50	4.51	142472
2021-05-28	4.56	4.74	4.51	4.66	93773
2021-06-01	4.66	4.69	4.44	4.66	194789
2021-06-02	4.70	5.00	4.61	4.94	302657
2021-06-03	4.87	4.93	4.68	4.79	219910
2021-06-04	4.87	5.00	4.80	5.00	259091
2021-06-07	5.09	5.25	5.00	5.15	640713
2021-06-08	5.15	5.30	5.09	5.28	428594
2021-06-09	5.31	5.43	5.18	5.25	256254
2021-06-10	5.25	5.37	5.21	5.32	211241
2021-06-11	5.40	5.65	5.35	5.58	281034
2021-06-14	5.67	5.76	5.54	5.62	313228
2021-06-15	5.58	5.65	5.15	5.25	359579
2021-06-16	5.19	5.31	5.10	5.22	230792
2021-06-17	5.20	5.30	4.82	5.05	287469
2021-06-18	4.99	5.22	4.92	5.12	396221
2021-06-21	5.13	5.22	4.95	4.97	336661
2021-06-22	5.00	5.03	4.74	4.74	604176
2021-06-23	4.80	5.26	4.66	5.15	488610
2021-06-24	5.15	5.62	5.15	5.58	532447
2021-06-25	5.57	5.70	5.07	5.41	6277131
2021-06-28	5.35	5.83	5.35	5.62	691572
2021-06-29	5.55	5.69	5.55	5.64	421680
2021-06-30	5.59	5.96	5.50	5.85	485257
2021-07-01	5.88	6.37	5.80	5.99	760499
2021-07-02	5.91	6.13	5.81	6.03	218198
2021-07-06	6.10	6.15	5.89	5.97	198395
2021-07-07	5.89	6.01	5.77	5.81	190394
2021-07-08	5.67	5.78	5.16	5.19	233750
2021-07-09	5.21	5.41	5.15	5.25	197982
2021-07-12	5.29	5.29	4.95	5.20	188017
2021-07-13	5.19	5.26	5.03	5.11	149965
2021-07-14	5.06	5.25	4.98	5.23	219266
2021-07-15	5.21	5.34	5.18	5.32	281325
2021-07-16	5.33	5.56	5.33	5.44	301230
2021-07-19	5.38	5.42	4.81	4.86	223448
2021-07-20	4.90	5.65	4.90	5.59	415669
2021-07-21	5.64	6.14	5.64	5.74	328019
2021-07-22	5.76	5.76	5.47	5.48	175303
2021-07-23	5.54	5.67	5.45	5.65	194837
2021-07-26	5.70	6.30	5.65	6.16	301967
2021-07-27	6.11	6.17	5.69	5.86	230544
2021-07-28	5.95	5.95	5.67	5.72	126215
2021-07-29	5.74	5.82	5.54	5.71	233612
2021-07-30	5.65	5.67	5.54	5.61	137964
2021-08-02	5.62	5.80	5.36	5.42	154313
2021-08-03	6.53	6.53	5.40	5.55	56437
2021-08-04	5.55	5.86	5.51	5.72	93282
2021-08-05	5.72	5.92	5.62	5.77	80242
2021-08-06	5.85	6.24	5.72	6.00	237671
2021-08-09	5.96	6.20	5.61	6.08	229567
2021-08-10	6.00	6.51	5.89	6.40	324189
2021-08-11	6.27	6.83	6.12	6.60	231998
2021-08-12	6.69	6.90	6.46	6.60	345270
2021-08-13	6.57	6.97	6.44	6.80	242112
2021-08-16	6.83	6.85	6.50	6.59	166366
2021-08-17	6.53	6.72	6.33	6.65	145916
2021-08-18	6.65	6.87	6.29	6.65	160067
2021-08-19	6.65	6.92	6.48	6.66	289964
2021-08-20	6.58	6.95	6.58	6.89	529893
2021-08-23	6.95	6.96	6.60	6.74	273343
2021-08-24	6.79	6.81	6.53	6.65	247760
2021-08-25	6.66	6.77	6.39	6.66	251416
2021-08-26	6.65	6.69	6.43	6.52	109547
2021-08-27	6.54	6.98	6.50	6.97	175013
2021-08-30	6.98	6.98	6.74	6.81	188261
2021-08-31	6.84	7.05	6.73	6.98	196872
2021-09-01	7.03	7.49	6.89	7.31	316833
2021-09-02	7.30	7.30	7.08	7.25	351307
2021-09-03	7.21	8.44	7.16	8.12	513615
2021-09-07	8.12	8.70	7.93	8.49	1138465
2021-09-08	8.61	8.70	8.36	8.66	816808
2021-09-09	8.81	9.20	8.43	8.48	645453
2021-09-10	8.58	8.77	8.23	8.25	463414
2021-09-13	8.25	8.55	8.22	8.39	410683
2021-09-14	8.40	8.74	8.29	8.38	454259
2021-09-15	8.45	8.46	8.12	8.20	1621956
2021-09-16	8.17	8.50	8.07	8.23	1382301
2021-09-17	8.20	8.73	8.16	8.29	1816730
2021-09-20	8.00	8.45	7.89	8.17	1549438
2021-09-21	8.12	8.38	7.95	8.14	2875183
2021-09-22	8.16	8.26	7.99	8.05	985033
2021-09-23	8.11	8.11	7.45	7.52	844355
2021-09-24	7.45	7.57	7.35	7.49	268466
2021-09-27	7.41	8.10	7.25	7.96	231213
2021-09-28	7.85	7.88	7.62	7.66	185609
2021-09-29	7.68	7.68	7.40	7.56	105611
2021-09-30	7.66	7.84	7.38	7.67	147602
2021-10-01	7.70	7.88	7.57	7.87	169926
2021-10-04	7.80	7.99	7.58	7.79	101961
2021-10-05	7.78	8.05	7.56	8.00	176341
2021-10-06	7.92	8.03	7.76	7.81	232094
2021-10-07	7.77	8.12	7.77	7.92	248936
2021-10-08	7.93	8.58	7.90	8.39	953691
2021-10-11	8.55	8.87	8.16	8.18	356358
2021-10-12	8.13	8.18	7.93	7.96	254024
2021-10-13	7.82	8.09	7.64	8.06	334015
2021-10-14	8.28	8.37	8.19	8.31	176651
2021-10-15	8.52	8.88	8.30	8.67	510540
2021-10-18	8.75	8.75	8.28	8.30	153343
2021-10-19	8.35	8.35	8.11	8.20	320094
2021-10-20	8.17	8.39	8.02	8.35	121461
2021-10-21	8.37	8.49	8.02	8.47	149499
2021-10-22	8.51	9.54	8.37	9.00	1183526
2021-10-25	9.02	9.24	8.48	8.52	336425
2021-10-26	8.60	8.69	8.29	8.33	315468
2021-10-27	8.30	8.89	8.29	8.44	289916
2021-10-28	8.59	8.86	8.44	8.66	189469
2021-10-29	8.65	8.81	8.32	8.68	538907
2021-11-01	8.75	9.09	8.67	8.82	731717
2021-11-02	8.78	8.87	8.63	8.70	305351
2021-11-03	8.60	10.36	8.50	10.01	830719
2021-11-04	10.02	10.58	9.77	9.82	688069
2021-11-05	10.25	11.04	10.22	10.61	1223098
2021-11-08	10.60	10.85	10.09	10.09	571984
2021-11-09	10.03	10.40	9.80	10.19	509217
2021-11-10	10.19	10.32	9.60	10.04	482439
2021-11-11	9.40	10.18	9.23	10.01	704283
2021-11-12	10.01	10.24	9.61	9.80	1051503
2021-11-15	9.69	10.01	9.68	9.81	574468
2021-11-16	9.74	9.94	9.05	9.26	1998627
2021-11-17	9.29	9.32	9.02	9.10	737407
2021-11-18	9.06	9.27	8.76	8.91	508069
2021-11-19	8.78	8.94	8.11	8.22	820811
2021-11-22	8.20	8.33	7.57	7.74	932052
2021-11-23	7.69	7.88	7.52	7.80	460186
2021-11-24	7.70	8.01	7.70	7.86	464414
2021-11-26	7.55	7.66	7.38	7.63	252185
2021-11-29	7.71	7.92	7.52	7.62	670804
2021-11-30	7.51	7.74	7.39	7.72	1444793
2021-12-01	7.93	8.07	7.47	7.53	853247
2021-12-02	7.56	7.85	7.38	7.78	499856
2021-12-03	8.22	8.46	7.83	8.00	3363654
2021-12-06	8.03	8.40	7.56	8.30	1503391
2021-12-07	8.35	8.74	8.09	8.46	880084
2021-12-08	8.79	9.61	8.75	9.33	969165
2021-12-09	9.31	9.55	8.90	9.04	858280
2021-12-10	9.10	9.27	8.26	8.39	627443
2021-12-13	8.35	8.50	8.12	8.27	692243
2021-12-14	8.14	8.31	7.99	8.25	669613
2021-12-15	8.22	8.50	7.98	8.40	1960781
2021-12-16	8.47	8.62	8.19	8.29	1820191
2021-12-17	8.38	8.50	8.09	8.19	2002470
2021-12-20	7.98	8.12	7.78	8.10	1660049
2021-12-21	8.29	8.55	7.97	8.51	1428131
2021-12-22	8.55	8.86	8.41	8.84	349483
2021-12-23	8.77	9.11	8.64	8.98	246122
2021-12-27	8.98	9.27	8.73	9.21	254485
2021-12-28	9.19	9.27	8.90	8.94	255414
2021-12-29	8.92	9.02	8.57	8.69	355801
2021-12-30	8.70	8.83	8.56	8.60	252197
2021-12-31	8.57	8.74	8.43	8.67	295710
2022-01-03	8.71	8.92	8.36	8.36	550563
2022-01-04	8.47	8.49	8.12	8.22	517686
2022-01-05	8.11	8.26	7.77	7.84	210698
2022-01-06	7.84	7.88	7.55	7.71	353296
2022-01-07	7.67	7.94	7.65	7.75	255034
2022-01-10	7.65	7.70	7.44	7.55	314312
2022-01-11	7.49	7.58	7.12	7.54	662493
2022-01-12	7.64	7.94	7.27	7.30	349250
2022-01-13	7.25	7.60	7.25	7.40	249034
2022-01-14	7.31	7.36	7.11	7.16	230948
2022-01-18	7.00	7.01	6.74	6.86	420343
2022-01-19	6.93	6.99	6.70	6.75	283451
2022-01-20	6.72	7.16	6.71	6.98	359191
2022-01-21	6.88	7.21	6.57	6.96	377703
2022-01-24	6.81	7.31	6.81	7.29	325392
2022-01-25	7.17	7.34	7.07	7.30	304277
2022-01-26	7.50	7.64	7.04	7.16	230234
2022-01-27	7.14	7.31	6.89	6.96	366314
2022-01-28	6.95	7.10	6.75	7.07	486165
2022-01-31	7.00	7.48	7.00	7.47	310719
2022-02-01	7.47	7.67	7.30	7.45	301328
2022-02-02	7.50	7.54	7.33	7.47	169146
2022-02-03	7.33	7.49	6.97	7.26	270204
2022-02-04	7.19	7.91	7.10	7.28	248184
2022-02-07	7.25	7.45	7.23	7.38	153562
2022-02-08	7.36	7.64	7.33	7.53	162058
2022-02-09	7.64	8.00	7.64	7.98	232163
2022-02-10	7.92	8.14	7.57	7.88	159260
2022-02-11	7.88	8.05	7.76	7.84	123465
2022-02-14	7.87	7.91	7.71	7.78	97219
2022-02-15	7.92	8.11	7.63	7.99	115741
2022-02-16	7.98	8.16	7.82	8.15	153483
2022-02-17	8.10	8.10	7.53	7.54	224719
2022-02-18	7.47	7.62	7.16	7.32	249965
2022-02-22	7.32	7.47	7.18	7.35	241030
2022-02-23	7.42	7.42	7.18	7.20	205687
2022-02-24	6.92	7.35	6.51	7.32	229597
2022-02-25	7.37	7.51	7.26	7.48	356000
2022-02-28	7.40	7.67	7.38	7.58	525095
2022-03-01	7.52	7.66	7.39	7.42	250314
2022-03-02	7.48	7.63	7.45	7.61	135295
2022-03-03	7.62	7.87	7.55	7.83	231507
2022-03-04	7.75	7.83	7.50	7.63	437136
2022-03-07	7.68	7.76	7.31	7.40	362991
2022-03-08	7.49	7.67	7.25	7.35	426981
2022-03-09	7.50	7.85	7.48	7.81	619861
2022-03-10	7.72	8.02	7.55	7.80	399327
2022-03-11	7.90	8.00	7.26	7.82	371402
2022-03-14	7.82	7.85	7.62	7.68	478800
2022-03-15	7.75	7.87	7.62	7.70	360399
2022-03-16	7.76	7.95	7.67	7.83	268053
2022-03-17	7.82	7.93	7.34	7.79	1228592
2022-03-18	7.75	7.87	7.57	7.75	1334352
2022-03-21	7.76	7.76	7.28	7.38	302377
2022-03-22	7.36	7.41	7.29	7.31	678411
2022-03-23	7.25	7.25	7.01	7.03	364532
2022-03-24	7.22	7.68	7.19	7.55	563333
2022-03-25	7.52	7.65	7.48	7.58	675992
2022-03-28	7.54	7.78	7.33	7.53	251942
2022-03-29	7.61	7.83	7.42	7.50	464166
2022-03-30	7.47	7.58	7.38	7.40	245877
2022-03-31	7.38	7.50	7.22	7.24	246293
2022-04-01	7.33	7.45	7.18	7.43	302591
2022-04-04	7.43	7.51	7.27	7.47	587033
2022-04-05	7.50	7.56	7.07	7.19	378300
2022-04-06	7.08	7.15	6.83	6.85	566203
2022-04-07	6.85	6.85	6.59	6.83	468967
2022-04-08	6.80	6.99	6.64	6.79	284785
2022-04-11	6.72	6.89	6.70	6.86	324188
2022-04-12	6.94	7.18	6.84	6.93	392738
2022-04-13	6.96	7.19	6.96	7.10	155671
2022-04-14	7.14	7.25	7.10	7.19	163961
2022-04-18	7.18	7.29	7.13	7.14	149646
2022-04-19	7.11	7.39	7.11	7.37	393360
2022-04-20	7.44	7.52	7.31	7.40	464122
2022-04-21	7.53	7.54	7.02	7.05	155385
2022-04-22	6.97	7.20	6.64	6.84	192445
2022-04-25	6.77	6.91	6.62	6.88	162168
2022-04-26	6.82	7.09	6.59	6.69	205635
2022-04-27	6.68	6.98	6.68	6.88	211801
2022-04-28	6.96	7.18	6.80	7.05	238472
2022-04-29	7.00	7.15	6.75	6.78	189570
2022-05-02	6.83	6.94	6.74	6.92	160986
2022-05-03	6.91	6.95	6.74	6.81	297565
2022-05-04	6.82	6.86	6.44	6.77	117297
2022-05-05	6.68	6.70	6.20	6.45	207051
2022-05-06	6.41	7.27	6.41	6.84	446256
2022-05-09	6.70	6.80	6.42	6.46	300085
2022-05-10	6.63	7.00	6.46	6.80	326661
2022-05-11	6.76	7.21	6.63	6.80	1137571
2022-05-12	6.75	7.21	6.67	6.93	468640
2022-05-13	7.20	7.59	7.14	7.25	812903
2022-05-16	7.20	7.56	7.19	7.31	523045
2022-05-17	7.48	7.69	7.42	7.53	644751
2022-05-18	7.44	7.63	7.30	7.36	402941
2022-05-19	7.34	7.58	7.30	7.42	406863
2022-05-20	7.52	7.53	7.19	7.34	294929
2022-05-23	7.48	8.07	7.44	7.90	1030422
2022-05-24	7.78	7.87	7.21	7.76	772223
2022-05-25	7.70	8.20	7.67	8.10	663648
2022-05-26	8.19	8.29	8.07	8.10	767707
2022-05-27	8.12	8.25	8.02	8.04	805815
2022-05-31	8.01	8.11	7.84	7.91	648888
2022-06-01	7.97	8.05	7.79	7.98	974362
2022-06-02	7.98	8.06	7.91	7.99	567203
2022-06-03	7.87	7.95	7.58	7.72	549034
2022-06-06	7.80	7.90	7.48	7.51	703530
2022-06-07	7.41	7.63	7.34	7.59	411620
2022-06-08	7.49	7.73	7.35	7.56	374036
2022-06-09	7.53	7.68	7.41	7.56	399434
2022-06-10	7.44	7.68	7.36	7.57	477495
2022-06-13	7.38	7.48	7.09	7.14	494533
2022-06-14	7.15	7.27	7.04	7.22	443768
2022-06-15	7.31	7.72	7.31	7.50	1219258
2022-06-16	7.33	7.37	6.85	6.94	705516
2022-06-17	6.75	7.01	6.65	6.71	786963
2022-06-21	6.77	6.96	6.62	6.65	570898
2022-06-22	6.50	6.84	6.46	6.51	561175
2022-06-23	6.51	6.78	6.10	6.21	470028
2022-06-24	6.30	6.47	6.03	6.06	2868867
2022-06-27	6.12	6.34	6.10	6.23	472962
2022-06-28	6.24	6.62	5.84	5.88	517812
2022-06-29	5.86	5.93	5.51	5.66	468345
2022-06-30	5.55	5.76	5.39	5.43	1468603
2022-07-01	5.40	5.48	5.28	5.40	351096
2022-07-05	5.27	5.28	5.03	5.28	404171
2022-07-06	5.29	5.29	5.08	5.19	476538
2022-07-07	5.28	5.35	5.23	5.28	478682
2022-07-08	5.30	5.34	5.17	5.30	372081
2022-07-11	5.23	5.26	5.08	5.18	399719
2022-07-12	5.14	5.33	4.88	5.21	463687
2022-07-13	5.19	5.29	5.09	5.21	458811
2022-07-14	5.12	5.16	4.80	4.89	329697
2022-07-15	5.01	5.09	4.89	5.02	296912
2022-07-18	5.04	5.23	5.04	5.17	319795
2022-07-19	5.22	5.67	5.22	5.65	409319
2022-07-20	5.63	5.79	5.62	5.76	268349
2022-07-21	5.72	5.78	5.66	5.77	254704
2022-07-22	5.77	5.83	5.69	5.81	248735
2022-07-25	5.86	6.07	5.78	6.04	307198
2022-07-26	6.00	6.08	5.91	6.03	221723
2022-07-27	6.09	6.29	6.05	6.26	330677
2022-07-28	6.27	6.42	6.26	6.40	244412
2022-07-29	6.43	6.67	6.32	6.61	538747
2022-08-01	6.52	6.69	6.43	6.65	258467
2022-08-02	6.76	6.98	6.63	6.86	372358
2022-08-03	6.86	7.05	6.78	6.99	631577
2022-08-04	7.00	7.01	6.07	6.31	532608
2022-08-05	6.23	6.76	6.18	6.45	339008
2022-08-08	6.49	6.55	6.02	6.09	419352
2022-08-09	6.06	6.13	5.96	6.05	420535
2022-08-10	6.11	6.31	6.11	6.21	428142
2022-08-11	6.25	6.50	6.25	6.48	343802
2022-08-12	6.54	6.73	6.47	6.60	342810
2022-08-15	6.52	7.07	6.52	7.01	336428
2022-08-16	7.00	7.22	6.96	7.14	353787
2022-08-17	7.08	7.14	6.96	7.04	283149
2022-08-18	7.02	7.33	7.01	7.14	414487
2022-08-19	7.10	7.10	6.94	7.02	331148
2022-08-22	6.92	7.00	6.78	6.83	293336
2022-08-23	6.86	6.97	6.76	6.84	340322
2022-08-24	6.90	7.05	6.83	7.02	224296
2022-08-25	7.08	7.20	7.08	7.17	286226
2022-08-26	7.19	7.24	6.86	6.88	299304
2022-08-29	6.79	6.91	6.77	6.86	178439
2022-08-30	6.92	6.92	6.71	6.78	387049
2022-08-31	6.80	6.83	6.73	6.78	421748
2022-09-01	6.73	6.74	6.36	6.44	439750
2022-09-02	6.56	6.56	6.29	6.33	215401
2022-09-06	6.49	6.67	6.38	6.40	413058
2022-09-07	6.31	6.92	6.31	6.81	467039
2022-09-08	6.73	6.98	6.60	6.80	438391
2022-09-09	6.87	7.21	6.86	7.15	506818
2022-09-12	7.21	7.51	7.21	7.41	413570
2022-09-13	7.21	7.37	7.12	7.17	360822
2022-09-14	7.18	7.34	7.10	7.34	349762
2022-09-15	7.26	7.52	7.25	7.36	401600
2022-09-16	7.21	7.32	7.09	7.28	1631790
2022-09-19	7.15	7.51	6.98	7.42	533496
2022-09-20	7.28	7.45	7.21	7.33	320100
2022-09-21	7.41	7.52	7.10	7.11	413370
2022-09-22	7.06	7.11	6.77	6.85	345276
2022-09-23	6.72	6.76	6.51	6.62	256712
2022-09-26	6.57	6.77	6.57	6.68	397932
2022-09-27	6.76	6.94	6.62	6.84	338972
2022-09-28	6.89	7.25	6.86	7.15	325950
2022-09-29	7.05	7.08	6.91	7.04	295561
2022-09-30	7.01	7.34	6.93	6.95	1165921
2022-10-03	7.10	7.13	6.68	6.73	673772
2022-10-04	6.81	7.21	6.81	7.20	485066
2022-10-05	7.13	7.38	7.11	7.28	400473
2022-10-06	7.24	7.45	7.19	7.30	338750
2022-10-07	7.23	7.31	7.10	7.16	246031
2022-10-10	7.17	7.34	7.11	7.25	250007
2022-10-11	7.21	7.35	7.16	7.25	335975
2022-10-12	7.31	7.38	7.19	7.27	321969
2022-10-13	7.08	7.43	6.98	7.41	410367
2022-10-14	7.42	7.53	7.08	7.09	277902
2022-10-17	7.17	7.44	7.15	7.32	556485
2022-10-18	7.53	7.87	7.51	7.70	680738
2022-10-19	7.72	8.00	7.33	7.50	476886
2022-10-20	7.50	7.66	7.38	7.38	236876
2022-10-21	7.46	7.62	7.33	7.54	356397
2022-10-24	7.62	7.62	7.44	7.51	287518
2022-10-25	7.50	7.80	7.50	7.55	386911
2022-10-26	7.62	7.92	7.46	7.47	258109
2022-10-27	7.53	7.70	7.35	7.38	293136
2022-10-28	7.37	7.82	7.30	7.62	461217
2022-10-31	7.57	7.69	7.45	7.59	310835
2022-11-01	7.71	7.76	7.59	7.67	270883
2022-11-02	7.64	7.69	7.35	7.39	408788
2022-11-03	7.66	7.80	6.93	7.02	469800
2022-11-04	7.11	7.11	6.16	6.63	550387
2022-11-07	6.70	7.37	6.70	7.31	486921
2022-11-08	7.32	7.45	7.14	7.23	362273
2022-11-09	7.18	7.38	6.84	6.89	650944
2022-11-10	7.22	7.59	7.22	7.42	645338
2022-11-11	7.49	7.70	7.40	7.64	464972
2022-11-14	7.77	8.04	7.76	7.79	540673
2022-11-15	8.05	8.05	7.87	8.00	380158
2022-11-16	7.96	8.03	7.85	7.90	275682
2022-11-17	7.75	7.98	7.68	7.96	368642
2022-11-18	8.10	8.10	7.92	7.96	319329
2022-11-21	7.87	7.92	7.39	7.44	481343
2022-11-22	7.47	7.72	7.31	7.64	532006
2022-11-23	7.63	7.74	7.51	7.63	508054
2022-11-25	7.62	7.81	7.58	7.75	208012
2022-11-28	7.66	7.80	7.58	7.69	260289
2022-11-29	7.63	7.63	7.10	7.18	487542
2022-11-30	7.13	7.47	7.09	7.46	558605
2022-12-01	7.48	7.70	7.42	7.47	406175
2022-12-02	7.35	7.57	7.29	7.49	237916
2022-12-05	7.43	7.60	7.40	7.49	224428
2022-12-06	7.46	7.54	7.06	7.32	458506
2022-12-07	7.34	7.41	6.94	7.00	430710
2022-12-08	6.95	7.16	6.55	6.57	1022223
2022-12-09	6.63	6.96	6.53	6.90	493542
2022-12-12	6.81	7.24	6.81	7.20	491982
2022-12-13	7.69	7.76	7.00	7.09	487984
2022-12-14	7.08	7.28	6.67	7.03	333089
2022-12-15	6.96	7.00	6.54	6.60	350700
2022-12-16	6.89	6.89	6.62	6.76	842834
2022-12-19	6.75	6.86	6.56	6.64	293907
2022-12-20	6.60	6.79	6.57	6.62	227261
2022-12-21	6.68	6.76	6.62	6.63	305073
2022-12-22	6.54	6.60	6.20	6.37	552674
2022-12-23	6.35	6.35	6.09	6.27	375733
2022-12-27	6.18	6.33	6.07	6.12	242859
2022-12-28	6.09	6.20	5.94	6.03	349628
2022-12-29	6.07	6.31	5.95	6.20	282233
2022-12-30	6.14	6.33	6.08	6.21	309925
2023-01-03	6.30	6.48	6.18	6.28	364586
2023-01-04	6.30	6.41	6.18	6.32	421188
2023-01-05	6.30	6.54	6.09	6.43	345979
2023-01-06	6.49	6.61	6.44	6.51	282515
2023-01-09	6.62	6.81	6.56	6.65	210856
2023-01-10	6.61	6.83	6.57	6.76	297064
2023-01-11	6.76	7.12	6.68	7.02	458532
2023-01-12	7.09	7.22	6.95	7.06	305111
2023-01-13	7.02	7.18	6.99	7.11	320256
2023-01-17	7.06	7.06	6.62	6.69	310267
2023-01-18	6.73	6.99	6.53	6.67	239119
2023-01-19	6.59	6.72	6.53	6.68	259386
2023-01-20	6.80	6.99	6.72	6.91	296757
2023-01-23	6.91	7.04	6.80	6.89	263067
2023-01-24	6.84	7.02	6.84	6.86	245491
2023-01-25	6.81	6.97	6.73	6.88	301549
2023-01-26	6.94	7.03	6.77	6.89	332883
2023-01-27	6.88	6.93	6.72	6.78	381071
2023-01-30	6.74	6.98	6.74	6.89	234475
2023-01-31	6.90	7.02	6.79	7.02	398589
2023-02-01	7.01	7.04	6.80	6.96	403692
2023-02-02	7.02	7.41	7.00	7.33	633268
2023-02-03	7.29	7.57	7.29	7.35	552335
2023-02-06	7.27	7.45	6.93	7.10	381725
2023-02-07	7.09	7.15	6.83	7.04	423684
2023-02-08	6.96	7.06	6.90	6.91	396171
2023-02-09	7.03	7.03	6.75	6.81	297021
2023-02-10	6.74	7.03	6.69	6.76	259180
2023-02-13	6.77	6.99	6.71	6.96	283254
2023-02-14	6.93	7.00	6.80	6.94	274304
2023-02-15	6.89	7.21	6.89	7.15	307356
2023-02-16	7.04	7.28	6.97	7.12	402291
2023-02-17	7.17	7.22	6.98	7.12	320282
2023-02-21	7.04	7.15	6.74	6.77	309669
2023-02-22	6.76	7.02	6.70	6.88	290525
2023-02-23	6.89	6.95	6.82	6.92	328471
2023-02-24	6.79	6.89	6.73	6.86	241026
2023-02-27	6.87	7.01	6.78	6.87	264606
2023-02-28	6.93	6.97	6.83	6.86	480525
2023-03-01	6.83	6.92	6.74	6.79	365120
2023-03-02	7.45	8.05	7.24	7.58	3156856
2023-03-03	7.78	8.33	7.70	7.99	2769939
2023-03-06	8.05	9.23	8.05	9.21	2964287
2023-03-07	9.21	9.21	8.65	9.00	1126624
2023-03-08	9.03	9.05	8.65	8.79	640713
2023-03-09	8.25	8.26	6.60	6.81	3996786
2023-03-10	6.60	6.73	6.13	6.60	8153620
2023-03-13	6.43	6.46	6.08	6.30	2711060
2023-03-14	6.43	6.61	6.28	6.57	1524924
2023-03-15	6.49	6.55	6.32	6.53	1020995
2023-03-16	6.38	6.62	6.24	6.50	975688
2023-03-17	6.30	6.56	6.25	6.50	1228907
2023-03-20	6.66	6.97	6.58	6.88	962241
2023-03-21	6.95	7.14	6.65	7.07	1842528
2023-03-22	7.15	7.20	6.87	6.88	846230
2023-03-23	6.96	7.16	6.78	6.88	891725
2023-03-24	6.80	6.96	6.70	6.89	462536
2023-03-27	6.89	7.02	6.81	6.93	448441
2023-03-28	6.88	7.17	6.88	7.03	454306
2023-03-29	7.13	7.20	7.06	7.09	338880
2023-03-30	7.18	7.25	7.09	7.15	611402
2023-03-31	7.20	7.50	7.20	7.42	991482
2023-04-03	7.44	7.49	7.17	7.24	693173
2023-04-04	7.28	7.32	7.08	7.15	899232
2023-04-05	7.06	7.10	6.87	6.99	698762
2023-04-06	6.95	7.05	6.87	6.94	652968
2023-04-10	6.87	7.02	6.78	6.81	675230
2023-04-11	6.75	6.75	6.47	6.48	743557
2023-04-12	6.50	6.54	6.06	6.10	946435
2023-04-13	6.07	6.35	5.74	6.12	1046292
2023-04-14	6.16	6.38	6.16	6.33	836703
2023-04-17	6.35	6.79	6.31	6.70	866435
2023-04-18	6.77	6.93	6.64	6.69	520515
2023-04-19	6.65	6.70	6.49	6.50	550542
2023-04-20	6.41	6.61	6.31	6.47	736717
2023-04-21	6.45	6.58	6.36	6.45	429662
2023-04-24	6.45	6.59	6.37	6.48	332706
2023-04-25	6.39	6.46	6.11	6.15	433792
2023-04-26	6.12	6.26	6.02	6.06	443456
2023-04-27	6.14	6.19	6.00	6.06	590356
2023-04-28	6.04	6.27	6.04	6.22	430674
2023-05-01	6.20	6.37	6.12	6.30	401842
2023-05-02	6.48	6.48	6.10	6.16	579936
2023-05-03	6.18	6.32	6.02	6.04	616918
2023-05-04	5.82	5.86	5.57	5.71	816769
2023-05-05	5.71	5.87	5.66	5.71	920904
2023-05-08	5.95	6.12	5.83	5.84	657279
2023-05-09	5.52	5.66	5.16	5.53	1206442
2023-05-10	5.61	5.97	5.52	5.76	1024238
2023-05-11	5.70	5.76	5.35	5.55	820302
2023-05-12	5.57	5.69	5.48	5.58	577351
2023-05-15	5.57	5.60	5.50	5.58	701082
2023-05-16	5.57	5.75	5.52	5.62	794564
2023-05-17	5.66	5.77	5.61	5.72	581573
2023-05-18	5.75	5.85	5.72	5.81	637478
2023-05-19	5.88	5.93	5.75	5.82	584143
2023-05-22	5.86	6.31	5.86	6.23	942731
2023-05-23	6.20	6.49	6.14	6.23	962994
2023-05-24	6.17	6.29	5.92	5.93	546121
2023-05-25	5.93	6.07	5.81	5.93	738488
2023-05-26	5.96	6.26	5.96	6.20	968145
2023-05-30	6.25	6.36	6.21	6.22	667381
2023-05-31	6.20	6.30	6.06	6.20	1109441
2023-06-01	6.19	6.40	6.16	6.34	725705
2023-06-02	6.40	6.82	6.40	6.77	752294
2023-06-05	6.74	6.84	6.64	6.70	433153
2023-06-06	6.66	7.19	6.64	7.16	711693
2023-06-07	7.15	7.78	7.15	7.75	1858074
2023-06-08	7.76	7.84	7.53	7.76	1146771
2023-06-09	7.74	7.97	7.74	7.86	1056943
2023-06-12	7.86	7.96	7.75	7.84	805581
2023-06-13	7.85	8.11	7.64	7.92	1312690
2023-06-14	7.93	7.98	7.64	7.81	697363
2023-06-15	7.72	7.86	7.60	7.76	493517
2023-06-16	7.61	7.70	7.41	7.59	836065
2023-06-20	7.56	7.58	7.43	7.55	609916
2023-06-21	7.53	7.56	7.34	7.53	474176
2023-06-22	7.52	7.57	7.29	7.35	745120
2023-06-23	7.20	7.34	7.07	7.21	4773712
2023-06-26	7.17	7.44	7.13	7.37	493979
2023-06-27	7.35	7.58	7.32	7.53	441334
2023-06-28	7.45	7.48	7.34	7.46	481598
2023-06-29	7.44	7.58	7.38	7.44	548309
2023-06-30	7.52	7.52	7.16	7.21	359995
2023-07-03	7.19	7.30	7.09	7.27	282925
2023-07-05	7.20	7.20	6.90	7.13	547083
2023-07-06	7.04	7.05	6.86	6.97	409224
2023-07-07	6.96	7.16	6.96	7.09	660367
2023-07-10	7.04	7.42	6.98	7.41	492575
2023-07-11	7.45	7.65	7.37	7.51	887291
2023-07-12	7.69	7.70	7.47	7.48	359218
2023-07-13	7.51	7.59	7.42	7.45	308342
2023-07-14	7.50	7.53	7.34	7.39	347807
2023-07-17	8.08	8.59	8.00	8.19	2996942
2023-07-18	8.13	8.28	7.86	8.04	2482011
2023-07-19	8.03	8.03	7.23	7.47	863355
2023-07-20	7.42	7.66	7.41	7.53	461016
2023-07-21	7.54	7.55	6.92	6.96	958933
2023-07-24	6.67	7.15	6.25	6.82	1902568
2023-07-25	6.74	6.87	6.35	6.37	848835
2023-07-26	6.34	6.53	6.30	6.44	556110
2023-07-27	6.45	6.56	6.38	6.49	599555
2023-07-28	6.50	6.66	6.39	6.65	625119
2023-07-31	6.65	6.79	6.60	6.71	603366
2023-08-01	6.75	6.84	6.62	6.81	676826
2023-08-02	6.72	6.80	6.39	6.39	769593
2023-08-03	6.46	6.56	6.27	6.35	802786
2023-08-04	6.35	6.54	6.31	6.40	637360
2023-08-07	6.47	6.47	6.29	6.37	474371
2023-08-08	6.08	6.47	5.93	6.45	1275242
2023-08-09	6.16	6.29	5.67	5.72	956784
2023-08-10	5.74	5.75	5.39	5.51	747524
2023-08-11	5.43	5.70	5.32	5.68	817393
2023-08-14	5.63	5.71	5.54	5.66	425926
2023-08-15	5.61	5.61	5.38	5.42	618761
2023-08-16	5.47	5.50	5.17	5.20	622667
2023-08-17	5.21	5.23	5.04	5.07	463353
2023-08-18	5.02	5.22	5.02	5.14	538558
2023-08-21	5.15	5.16	4.67	4.97	1811347
2023-08-22	5.02	5.14	4.84	4.87	1135272
2023-08-23	4.88	5.05	4.85	4.99	605344
2023-08-24	4.99	5.01	4.84	4.95	569321
2023-08-25	4.97	5.09	4.93	4.98	486052
2023-08-28	5.00	5.09	4.96	5.08	459712
2023-08-29	5.07	5.33	5.06	5.31	565854
2023-08-30	5.31	5.51	5.28	5.48	749745
2023-08-31	5.48	5.51	5.36	5.45	552294
2023-09-01	5.51	5.66	5.45	5.51	589289
2023-09-05	5.47	5.71	5.28	5.58	907464
2023-09-06	5.59	5.80	5.50	5.67	1024676
2023-09-07	5.64	5.70	5.36	5.46	1080815
2023-09-08	5.47	5.51	5.25	5.31	667576
2023-09-11	5.42	5.42	5.42	5.42	76528
2023-09-12	5.42	5.50	5.33	5.46	632059
2023-09-13	5.48	5.48	5.29	5.38	620078
2023-09-14	5.45	5.55	5.34	5.51	712260
2023-09-15	5.54	5.58	5.41	5.44	4144096
2023-09-18	5.45	5.45	4.68	4.69	1284162
2023-09-19	4.76	4.85	4.47	4.79	1544234
2023-09-20	4.73	4.94	4.63	4.64	929011
2023-09-21	4.61	4.76	4.60	4.67	756167
2023-09-22	4.68	4.76	4.62	4.69	638785
2023-09-25	4.66	4.68	4.54	4.59	368009
2023-09-26	4.53	4.60	4.42	4.46	1387966
2023-09-27	4.51	4.65	4.47	4.55	521729
2023-09-28	4.53	4.63	4.47	4.62	588123
2023-09-29	4.66	4.76	4.64	4.69	473298
2023-10-02	4.66	4.72	4.57	4.60	500302
2023-10-03	4.57	4.57	4.33	4.34	860544
2023-10-04	4.33	4.37	4.11	4.13	997394
2023-10-05	4.15	4.27	4.09	4.11	759617
2023-10-06	4.16	4.64	4.15	4.54	1109293
2023-10-09	4.49	4.56	4.42	4.49	622253
2023-10-10	4.51	4.62	4.47	4.59	358070
2023-10-11	4.59	4.68	4.48	4.50	377245
2023-10-12	4.54	4.57	4.30	4.34	639973
2023-10-13	4.34	4.38	4.00	4.02	416597
2023-10-16	4.02	4.24	3.97	4.22	395468
2023-10-17	4.16	4.43	4.16	4.35	417973
2023-10-18	4.23	4.32	4.12	4.26	376743
2023-10-19	4.18	4.25	4.07	4.15	705235
2023-10-20	4.17	4.35	4.08	4.19	578489
2023-10-23	4.15	4.24	4.06	4.08	559816
2023-10-24	4.12	4.24	3.99	4.03	330868
2023-10-25	3.99	4.98	3.92	4.82	4054558
2023-10-26	4.62	4.86	4.44	4.46	1148702
2023-10-27	4.46	4.48	4.22	4.24	680332
2023-10-30	4.28	4.38	4.15	4.33	857671
2023-10-31	4.33	4.36	4.09	4.12	865396
2023-11-01	4.13	4.17	4.02	4.12	864820
2023-11-02	4.26	4.43	3.83	4.35	1085102
2023-11-03	4.65	4.81	4.47	4.74	944869
2023-11-06	4.69	4.70	4.48	4.66	985004
2023-11-07	4.62	4.80	4.57	4.60	555257
2023-11-08	4.59	4.73	4.54	4.61	706317
2023-11-09	4.63	4.91	4.57	4.64	1291025
2023-11-10	4.73	4.73	4.25	4.35	2882710
2023-11-13	4.30	4.62	4.29	4.61	1077260
2023-11-14	4.89	4.96	4.77	4.90	1075357
2023-11-15	4.89	5.04	4.69	4.72	1040453
2023-11-16	4.66	4.71	4.49	4.54	669198
2023-11-17	4.64	5.08	4.57	5.05	3123107
2023-11-20	5.05	5.16	4.95	4.99	911674
2023-11-21	4.96	4.98	4.84	4.92	506798
2023-11-22	4.98	5.20	4.95	5.13	503075
2023-11-24	5.13	5.30	5.06	5.23	374607
2023-11-27	5.19	5.29	5.11	5.14	599537
2023-11-28	5.15	5.20	5.08	5.13	414344
2023-11-29	5.16	5.28	5.08	5.11	696737
2023-11-30	5.15	5.23	4.99	5.02	547220
2023-12-01	5.04	5.28	4.93	5.21	1215917
2023-12-04	5.18	5.36	5.17	5.26	606187
2023-12-05	5.17	5.19	5.03	5.13	591989
2023-12-06	5.19	5.37	5.15	5.20	531728
2023-12-07	5.19	5.31	5.15	5.24	483194
2023-12-08	5.23	5.47	5.15	5.41	617290
2023-12-11	5.44	5.51	5.34	5.51	527265
2023-12-12	5.49	5.54	5.37	5.49	492715
2023-12-13	5.48	5.93	5.41	5.82	1023934
2023-12-14	5.92	6.10	5.89	6.08	930619
2023-12-15	6.01	6.13	5.98	6.08	1755679
2023-12-18	6.10	6.21	6.04	6.08	677792
2023-12-19	6.14	6.36	6.10	6.20	656849
2023-12-20	6.26	6.47	6.17	6.17	523296
2023-12-21	6.25	6.43	6.09	6.31	552010
2023-12-22	6.35	6.44	6.30	6.42	474104
2023-12-26	6.48	6.77	6.34	6.72	509480
2023-12-27	6.72	6.97	6.65	6.82	366356
2023-12-28	6.77	6.90	6.56	6.78	369540
2023-12-29	6.78	6.84	6.36	6.63	436377
2024-01-02	6.63	6.75	6.41	6.65	337222
2024-01-03	6.61	6.61	6.18	6.24	478781
2024-01-04	6.31	6.40	6.22	6.34	371351
2024-01-05	6.42	6.43	6.21	6.27	683974
2024-01-08	6.30	6.57	6.28	6.54	342149
2024-01-09	6.37	6.43	6.31	6.40	340645
2024-01-10	6.40	6.51	6.34	6.44	306247
2024-01-11	6.37	6.61	6.32	6.51	532037
2024-01-12	6.58	6.68	6.43	6.50	571154
2024-01-16	6.47	6.52	6.28	6.36	768023
2024-01-17	6.26	6.40	6.19	6.36	339082
2024-01-18	6.41	6.53	6.38	6.52	300100
2024-01-19	6.54	6.67	6.40	6.63	372394
2024-01-22	6.69	6.90	6.67	6.88	530804
2024-01-23	6.96	7.10	6.89	7.00	585754
2024-01-24	7.12	7.12	6.65	6.66	494259
2024-01-25	6.83	6.86	6.73	6.81	525246
2024-01-26	6.85	6.90	6.65	6.65	404920
2024-01-29	6.66	6.82	6.59	6.80	467911
2024-01-30	6.73	6.75	6.64	6.70	466744
2024-01-31	6.66	6.80	6.52	6.52	407148
2024-02-01	6.55	6.85	6.53	6.55	298368
2024-02-02	6.41	6.50	6.33	6.45	395991
2024-02-05	6.35	6.49	6.25	6.41	329647
2024-02-06	6.38	6.45	6.32	6.37	379666
2024-02-07	6.41	6.41	6.20	6.35	396627
2024-02-08	6.35	6.52	6.31	6.46	467759
2024-02-09	6.51	6.62	6.49	6.59	295109
2024-02-12	6.61	6.88	6.61	6.84	386117
2024-02-13	6.54	6.57	6.33	6.41	567750
2024-02-14	6.56	6.69	6.49	6.68	352194
2024-02-15	6.74	6.96	6.74	6.90	409413
2024-02-16	6.82	6.87	6.65	6.76	431147
2024-02-20	6.61	6.90	6.61	6.90	258844
2024-02-21	6.87	6.88	6.78	6.81	241065
2024-02-22	6.84	6.98	6.84	6.90	306458
2024-02-23	6.90	6.98	6.66	6.92	338580
2024-02-26	6.90	7.06	6.86	7.02	560215
2024-02-27	5.22	6.15	5.13	5.27	2075622
2024-02-28	5.26	5.29	4.88	5.20	1304049
2024-02-29	5.20	5.48	5.14	5.34	1106463
2024-03-01	5.30	5.65	5.28	5.45	775073
2024-03-04	5.47	5.65	5.39	5.62	654104
2024-03-05	5.61	5.69	5.24	5.24	889841
2024-03-06	5.30	5.45	5.28	5.35	429001
2024-03-07	5.36	5.67	5.36	5.56	446331
2024-03-08	5.63	5.77	5.54	5.55	363483
2024-03-11	5.51	5.77	5.45	5.66	381132
2024-03-12	5.69	5.87	5.68	5.83	503936
2024-03-13	5.79	5.99	5.79	5.88	539444
2024-03-14	5.88	5.88	5.73	5.81	515048
2024-03-15	5.78	5.96	5.72	5.75	846526
2024-03-18	5.75	5.92	5.71	5.78	591283
2024-03-19	5.71	5.92	5.71	5.87	397439
2024-03-20	5.82	6.15	5.82	6.12	456785
2024-03-21	6.18	6.22	5.95	5.95	481255
2024-03-22	5.99	6.04	5.83	5.85	391450
2024-03-25	5.86	5.99	5.66	5.67	425881
2024-03-26	5.83	5.86	5.71	5.71	493879
2024-03-27	5.79	6.03	5.79	6.01	475556
2024-03-28	6.02	6.24	5.97	6.22	967422
2024-04-01	6.22	6.22	5.93	5.95	450560
2024-04-02	5.80	5.97	5.78	5.93	472909
2024-04-03	5.88	6.02	5.61	5.71	1004597
2024-04-04	5.82	5.99	5.76	5.80	489267
2024-04-05	5.75	5.83	5.66	5.77	531679
2024-04-08	5.85	5.95	5.66	5.66	441023
2024-04-09	5.70	5.85	5.66	5.82	621013
2024-04-10	5.60	5.72	5.55	5.57	393905
2024-04-11	5.58	5.69	5.55	5.58	433451
2024-04-12	5.51	5.66	5.51	5.59	654994
2024-04-15	5.66	5.77	5.54	5.57	562554
2024-04-16	5.49	5.53	5.38	5.41	681427
2024-04-17	5.45	5.58	5.29	5.31	600536
2024-04-18	5.34	5.60	5.34	5.54	431757
2024-04-19	5.54	5.64	5.53	5.59	478888
2024-04-22	5.63	5.77	5.61	5.64	398243
2024-04-23	5.69	6.10	5.69	6.01	642989
2024-04-24	5.96	6.10	5.94	6.08	406238
2024-04-25	5.92	6.07	5.92	6.05	389159
2024-04-26	6.05	6.20	5.97	6.12	326857
2024-04-29	6.14	6.22	6.06	6.12	392526
2024-04-30	6.05	6.15	5.95	5.95	507666
2024-05-01	6.45	7.12	6.40	6.74	2341569
2024-05-02	7.12	7.25	6.90	7.13	1561353
2024-05-03	7.21	7.21	6.82	6.90	692394
2024-05-06	6.94	7.04	6.83	6.90	559230
2024-05-07	6.90	7.08	6.87	6.95	428015
2024-05-08	6.87	7.01	6.82	6.97	395164
2024-05-09	6.94	6.97	6.87	6.91	309814
2024-05-10	6.90	6.98	6.87	6.90	271472
2024-05-13	6.96	7.04	6.92	6.98	407169
2024-05-14	7.00	7.10	6.90	6.91	843231
2024-05-15	7.02	7.02	6.72	6.84	1076252
2024-05-16	6.84	6.97	6.83	6.89	433971
2024-05-17	6.92	7.01	6.88	6.93	334274
2024-05-20	6.91	7.05	6.91	7.03	448908
2024-05-21	6.99	7.03	6.89	7.02	452857
2024-05-22	7.01	7.06	6.97	7.05	397285
2024-05-23	7.07	7.15	6.90	7.02	340059
2024-05-24	7.07	7.14	6.96	7.07	309087
2024-05-28	7.11	7.20	7.02	7.06	476568
2024-05-29	7.05	7.05	6.87	6.92	415689
2024-05-30	6.98	7.00	6.89	6.98	353625
2024-05-31	7.00	7.07	6.87	6.93	598701
2024-06-03	7.05	7.06	6.74	6.82	538900
2024-06-04	6.79	6.92	6.73	6.80	486930
2024-06-05	6.85	6.92	6.72	6.78	697154
2024-06-06	6.76	6.97	6.69	6.83	1357498
2024-06-07	6.73	6.98	6.69	6.72	455405
2024-06-10	6.65	6.78	6.25	6.68	518704
2024-06-11	6.62	6.68	6.51	6.59	421737
2024-06-12	6.82	6.95	6.64	6.67	641866
2024-06-13	6.64	6.64	6.37	6.54	566257
2024-06-14	6.43	6.50	6.30	6.40	490953
2024-06-17	6.41	6.65	6.37	6.61	304523
2024-06-18	6.59	6.68	6.47	6.48	391351
2024-06-20	6.45	6.59	6.36	6.44	329132
2024-06-21	6.63	6.64	6.48	6.49	706190
2024-06-24	6.51	6.68	6.41	6.67	411780
2024-06-25	6.58	6.66	6.52	6.60	324815
2024-06-26	6.56	6.68	6.47	6.60	381339
2024-06-27	6.65	6.76	6.54	6.75	332682
2024-06-28	6.82	7.00	6.74	6.82	1919058
2024-07-01	6.81	6.90	6.66	6.68	379982
2024-07-02	6.69	6.83	6.67	6.82	270552
2024-07-03	6.84	7.01	6.84	6.90	240886
2024-07-05	6.85	6.88	6.76	6.84	425399
2024-07-08	6.95	7.01	6.85	6.97	354682
2024-07-09	6.99	7.06	6.94	7.05	284008
2024-07-10	7.08	7.16	6.96	6.99	346175
2024-07-11	7.15	7.25	7.06	7.12	610667
2024-07-12	7.22	7.24	7.09	7.11	379709
2024-07-15	7.14	7.20	7.07	7.14	500986
2024-07-16	7.20	7.21	7.09	7.18	558278
2024-07-17	7.15	7.18	6.98	6.99	413413
2024-07-18	6.94	7.13	6.75	6.75	676257
2024-07-19	6.77	6.80	6.66	6.71	373207
2024-07-22	6.74	7.07	6.68	7.05	437158
2024-07-23	7.03	7.23	6.99	7.17	443551
2024-07-24	7.16	7.18	6.77	6.79	481822
2024-07-25	6.87	6.87	6.69	6.72	490023
2024-07-26	6.86	6.95	6.71	6.93	593158
2024-07-29	6.96	6.97	6.63	6.70	547946
2024-07-30	6.71	6.84	6.65	6.71	818951
2024-07-31	6.77	6.85	6.58	6.68	1096727
2024-08-01	6.70	6.94	6.17	6.31	1060832
2024-08-02	6.03	6.18	5.71	6.15	1012457
2024-08-05	5.76	6.17	5.71	6.02	819650
2024-08-06	6.01	6.20	6.00	6.06	701286
2024-08-07	6.17	6.26	5.98	6.08	632676
2024-08-08	6.08	6.26	6.05	6.26	358973
2024-08-09	6.23	6.32	6.17	6.27	334364
2024-08-12	6.31	6.33	6.17	6.24	326409
2024-08-13	6.32	6.49	6.32	6.46	311537
2024-08-14	6.49	6.68	6.36	6.45	561773
2024-08-15	6.62	6.67	6.33	6.44	754540
2024-08-16	6.43	6.48	6.21	6.38	870170
2024-08-19	6.40	6.70	6.39	6.64	871083
2024-08-20	6.61	6.70	6.53	6.69	398416
2024-08-21	6.74	6.94	6.65	6.92	408680
2024-08-22	6.95	6.99	6.90	6.92	302376
2024-08-23	6.99	7.23	6.98	7.18	496429
2024-08-26	7.23	7.32	7.14	7.21	539484
2024-08-27	7.20	7.24	7.12	7.21	378374
2024-08-28	7.19	7.29	7.06	7.14	369682
2024-08-29	7.23	7.24	7.01	7.01	323493
2024-08-30	7.07	7.21	7.07	7.19	417460
2024-09-03	7.07	7.16	6.93	6.94	407077
2024-09-04	6.95	7.05	6.87	6.95	324057
2024-09-05	6.95	7.08	6.92	7.04	583460
2024-09-06	7.05	7.08	6.69	6.71	283909
2024-09-09	6.71	6.77	6.61	6.66	299449
2024-09-10	6.66	6.83	6.63	6.82	322452
2024-09-11	6.83	6.94	6.75	6.90	312090
2024-09-12	6.98	7.09	6.92	7.05	515688
2024-09-13	7.07	7.30	7.05	7.25	547714
2024-09-16	7.30	7.33	7.17	7.25	527341
2024-09-17	7.32	7.39	7.25	7.37	672646
2024-09-18	7.39	7.48	6.65	7.33	651353
2024-09-19	7.39	7.50	7.22	7.32	672658
2024-09-20	7.25	7.37	7.21	7.22	1871591
2024-09-23	7.27	7.28	7.01	7.02	350670
2024-09-24	7.03	7.16	6.94	7.16	401416
2024-09-25	7.17	7.20	7.04	7.05	521323
2024-09-26	7.15	7.15	7.02	7.10	238480
2024-09-27	7.15	7.21	7.09	7.13	228341
2024-09-30	7.08	7.12	6.95	7.02	339734
2024-10-01	7.02	7.12	6.94	7.11	362702
2024-10-02	7.08	7.27	7.08	7.14	368058
2024-10-03	7.14	7.21	7.06	7.12	378918
2024-10-04	7.20	7.30	7.16	7.21	472282
2024-10-07	7.19	7.19	6.78	6.84	474446
2024-10-08	6.84	7.02	6.81	6.99	437926
2024-10-09	6.99	7.16	6.99	7.15	340334
2024-10-10	7.06	7.14	6.90	6.99	304167
2024-10-11	6.99	7.06	6.88	6.89	321075
2024-10-14	6.88	6.89	6.69	6.79	345388
2024-10-15	6.79	6.83	6.67	6.68	427709
2024-10-16	6.71	6.85	6.69	6.85	421068
2024-10-17	6.86	7.03	6.69	7.02	386162
2024-10-18	7.04	7.10	6.85	6.86	384294
2024-10-21	6.78	6.89	6.60	6.60	352570
2024-10-22	6.58	6.66	6.41	6.43	448447
2024-10-23	6.37	6.38	6.15	6.25	361788
2024-10-24	6.26	6.26	6.10	6.18	452768
2024-10-25	6.25	6.36	6.13	6.15	313926
2024-10-28	6.20	6.46	6.20	6.27	397493
2024-10-29	6.26	6.37	6.23	6.35	453750
2024-10-30	6.34	6.47	6.32	6.45	537459
2024-10-31	6.48	6.61	6.20	6.21	379946
2024-11-01	6.29	6.51	6.27	6.50	391088
2024-11-04	6.50	6.71	6.48	6.59	465265
2024-11-05	6.58	6.80	6.58	6.76	463691
2024-11-06	6.82	7.16	6.82	7.12	1161575
2024-11-07	7.20	7.33	6.71	7.33	1160123
2024-11-08	7.35	7.92	7.22	7.85	1609436
2024-11-11	7.90	7.99	7.67	7.82	1067796
2024-11-12	7.85	7.90	7.58	7.67	536227
2024-11-13	7.74	7.80	7.63	7.67	565811
2024-11-14	7.70	7.83	7.39	7.46	537871
2024-11-15	7.39	7.51	7.27	7.30	463569
2024-11-18	7.33	7.64	7.30	7.43	514530
2024-11-19	7.38	7.51	7.26	7.46	371864
2024-11-20	7.46	7.60	7.43	7.60	477878
2024-11-21	7.63	7.90	7.61	7.86	583401
2024-11-22	7.90	7.90	7.79	7.82	377376
2024-11-25	7.92	8.04	7.87	7.92	560582
2024-11-26	7.90	8.16	7.69	8.09	546506
2024-11-27	8.00	8.05	7.87	7.91	301969
2024-11-29	7.99	8.00	7.85	7.86	275284
2024-12-02	7.85	8.18	7.72	8.10	535776
2024-12-03	8.09	8.11	7.99	8.04	511454
2024-12-04	8.04	8.04	7.88	7.94	269965
2024-12-05	7.92	7.96	7.85	7.88	565852
2024-12-06	7.92	7.93	7.55	7.62	396861
2024-12-09	7.70	7.70	7.42	7.46	311866
2024-12-10	7.43	7.57	7.35	7.50	553970
2024-12-11	7.59	7.66	7.32	7.53	491725
2024-12-12	7.53	7.60	7.33	7.34	305259
2024-12-13	7.34	7.40	7.19	7.29	591626
2024-12-16	7.31	7.38	7.11	7.20	332354
2024-12-17	7.17	7.28	7.01	7.15	323826
2024-12-18	7.21	7.40	6.88	6.94	507350
2024-12-19	7.04	7.24	6.84	6.88	308716
2024-12-20	6.79	6.95	6.73	6.82	621512
2024-12-23	6.80	6.83	6.65	6.67	257871
2024-12-24	6.68	6.70	6.62	6.68	84139
2024-12-26	6.64	6.83	6.61	6.78	195386
2024-12-27	6.73	6.76	6.54	6.64	309133
2024-12-30	6.65	6.70	6.53	6.60	264183
2024-12-31	6.61	6.69	6.54	6.58	285724
2025-01-02	6.64	6.68	6.39	6.47	273614
2025-01-03	6.48	6.55	6.42	6.50	214523
2025-01-06	6.50	6.57	6.39	6.41	350587
2025-01-07	6.40	6.45	6.09	6.18	610034
2025-01-08	6.19	6.30	6.10	6.21	300650
2025-01-10	6.08	6.15	5.81	5.94	377373
2025-01-13	5.84	6.05	5.84	6.01	352043
2025-01-14	6.09	6.22	5.97	6.11	364166
2025-01-15	6.31	6.50	6.18	6.40	553859
2025-01-16	6.45	6.55	6.27	6.32	328134
2025-01-17	6.41	6.61	6.40	6.53	350574
2025-01-21	6.59	6.69	6.52	6.63	281750
2025-01-22	6.67	6.69	6.58	6.61	352750
2025-01-23	6.57	6.62	6.49	6.52	217680
2025-01-24	6.48	6.60	6.48	6.51	167848
2025-01-27	6.46	6.69	6.38	6.63	263412
2025-01-28	6.63	6.63	6.35	6.40	274246
2025-01-29	6.35	6.58	6.33	6.53	299420
2025-01-30	6.58	6.63	6.38	6.40	207074
2025-01-31	6.40	6.50	6.23	6.24	301976
2025-02-03	6.10	6.29	6.04	6.24	276223
2025-02-04	6.24	6.38	6.22	6.36	249299
2025-02-05	6.39	6.45	6.24	6.30	241072
2025-02-06	6.35	6.46	6.26	6.37	186332
2025-02-07	6.35	6.41	6.24	6.33	223585
2025-02-10	6.38	6.45	6.28	6.29	200911
2025-02-11	6.23	6.39	6.23	6.39	243464
2025-02-12	6.27	6.29	6.12	6.24	197640
2025-02-13	6.34	6.82	6.30	6.75	680275
2025-02-14	6.72	6.76	6.49	6.50	315118
2025-02-18	6.57	6.58	6.41	6.44	417043
2025-02-19	6.34	6.34	6.13	6.21	317755
2025-02-20	6.17	6.20	6.04	6.15	431279
2025-02-21	6.60	6.71	6.29	6.30	655967
2025-02-24	6.35	6.75	6.31	6.66	495688
2025-02-25	6.67	6.78	6.57	6.73	388844
2025-02-26	6.75	6.80	6.67	6.71	367784
2025-02-27	6.98	7.48	6.31	6.36	678287
2025-02-28	6.45	6.57	6.34	6.49	599809
2025-03-03	6.53	6.55	6.17	6.19	683341
2025-03-04	6.15	6.31	5.87	6.03	1110122
2025-03-05	6.03	6.28	6.02	6.23	730294
2025-03-06	6.17	6.22	6.06	6.18	605005
2025-03-07	6.17	6.26	6.04	6.23	441302
2025-03-10	6.22	6.40	6.07	6.11	525245
2025-03-11	6.11	6.17	5.96	5.97	589601
2025-03-12	5.97	6.03	5.91	5.96	885328
2025-03-13	5.97	6.18	5.94	5.94	436740
2025-03-14	5.99	6.11	5.94	5.99	655399
2025-03-17	6.00	6.09	5.95	6.02	716059
2025-03-18	6.00	6.09	5.96	6.09	548368
2025-03-19	6.07	6.22	6.01	6.12	463540
2025-03-20	6.07	6.17	6.05	6.10	534063
2025-03-21	6.05	6.25	6.04	6.10	889346
2025-03-24	6.15	6.38	6.15	6.30	1040584
2025-03-25	6.28	6.31	6.17	6.21	503488
2025-03-26	6.20	6.39	6.11	6.18	423431
2025-03-27	6.19	6.31	5.98	6.05	476623
2025-03-28	6.07	6.10	5.88	5.93	490752
2025-03-31	5.88	6.11	5.86	6.05	564902
2025-04-01	5.99	6.06	5.94	5.99	516626
2025-04-02	5.89	6.13	5.86	6.02	940157
2025-04-03	5.80	5.84	5.41	5.63	577444
2025-04-04	5.37	5.48	5.26	5.33	1030019
2025-04-07	5.12	5.44	4.96	5.07	1083346
2025-04-08	5.24	5.33	4.79	4.84	921024
2025-04-09	4.75	5.51	4.75	5.35	1253976
2025-04-10	5.21	5.34	5.03	5.12	848708
2025-04-11	5.08	5.19	4.99	5.18	862363
2025-04-14	5.28	5.43	5.22	5.28	740355
2025-04-15	5.28	5.46	5.22	5.42	687717
2025-04-16	5.40	5.50	5.18	5.26	642805
2025-04-17	5.28	5.51	5.26	5.43	734287
2025-04-21	5.35	5.36	5.16	5.22	615907
2025-04-22	5.31	5.51	5.31	5.49	643712
2025-04-23	5.63	5.73	5.39	5.46	782079
2025-04-24	5.46	5.60	5.43	5.59	591714
2025-04-25	5.53	5.62	5.46	5.58	503214
2025-04-28	5.57	5.70	5.54	5.60	616333
2025-04-29	5.56	5.69	5.53	5.66	582112
2025-04-30	5.55	5.63	5.46	5.58	592395
2025-05-01	5.58	5.67	5.49	5.50	593641
2025-05-02	5.56	5.72	5.56	5.62	655360
2025-05-05	5.52	5.78	5.44	5.73	1029956
2025-05-06	5.63	5.90	5.59	5.87	1150869
2025-05-07	5.88	5.96	5.71	5.81	1056228
2025-05-08	5.45	5.63	4.77	5.00	1698219
2025-05-09	4.96	4.96	4.69	4.87	2638148
2025-05-12	5.08	5.37	5.08	5.22	1705644
2025-05-13	5.24	5.44	5.20	5.41	1323736
2025-05-14	5.54	5.66	5.34	5.35	1292188
2025-05-15	5.34	5.41	5.25	5.27	999869
2025-05-16	5.27	5.41	5.23	5.30	1297648
2025-05-19	5.49	5.49	5.17	5.19	973700
2025-05-20	5.19	5.20	5.01	5.02	1058303
2025-05-21	4.97	4.99	4.68	4.73	1497253
2025-05-22	4.75	4.86	4.72	4.76	944704
2025-05-23	4.75	4.79	4.66	4.71	1148039
2025-05-27	4.78	5.08	4.78	4.96	1836322
2025-05-28	4.93	4.98	4.83	4.86	1436358
2025-05-29	4.87	4.89	4.73	4.84	1523379
2025-05-30	4.79	4.87	4.45	4.46	2102796
2025-06-02	4.41	4.46	4.07	4.16	2655712
2025-06-03	4.15	4.26	4.03	4.19	1783707
2025-06-04	4.24	4.36	4.15	4.27	6849622
2025-06-05	4.43	4.51	4.24	4.29	2707548
2025-06-06	4.35	4.54	4.35	4.49	1853666
2025-06-09	4.62	4.68	4.53	4.55	1562757
2025-06-10	4.53	4.83	4.53	4.79	2654501
2025-06-11	4.83	5.05	4.82	5.00	2125066
2025-06-12	4.91	5.03	4.80	4.83	1660020
2025-06-13	4.74	4.81	4.35	4.38	1561766
2025-06-16	4.50	4.63	4.45	4.50	1149479
2025-06-17	4.40	4.51	4.33	4.37	1064449
2025-06-18	4.35	4.40	4.28	4.30	1168614
2025-06-20	4.41	4.51	4.36	4.45	2045187
2025-06-23	4.45	4.57	4.30	4.43	1173289
2025-06-24	4.49	4.51	4.33	4.49	998374
2025-06-25	4.47	4.47	4.29	4.29	1023704
2025-06-26	4.31	4.48	4.29	4.48	1045090
2025-06-27	4.48	4.55	4.41	4.47	5636651
2025-06-30	4.48	4.59	4.46	4.50	1077656
2025-07-01	4.46	4.67	4.46	4.57	1181931
2025-07-02	4.56	4.64	4.50	4.56	1351652
2025-07-03	4.59	4.67	4.48	4.56	1488207
2025-07-07	4.54	4.60	4.51	4.53	1092407
2025-07-08	4.52	4.64	4.52	4.57	1042241
2025-07-09	4.56	4.72	4.54	4.61	2129614
2025-07-10	4.59	4.73	4.56	4.67	880198
2025-07-11	4.62	4.68	4.61	4.65	1253622
2025-07-14	4.65	4.75	4.52	4.68	1607062
2025-07-15	4.71	4.79	4.66	4.68	1677057
2025-07-16	4.71	4.91	4.71	4.90	2809387
2025-07-17	4.93	5.14	4.93	5.08	1155247
2025-07-18	5.10	5.11	4.92	4.93	1805926
2025-07-21	4.94	5.06	4.84	4.85	1259723
2025-07-22	4.90	5.06	4.90	5.05	1527053
2025-07-23	5.10	5.25	5.04	5.24	1364188
2025-07-24	5.23	5.32	5.19	5.21	1025487
2025-07-25	5.21	5.40	5.15	5.40	773959
2025-07-28	5.34	5.49	5.34	5.47	965018
2025-07-29	5.51	5.56	5.19	5.29	1579538
2025-07-30	5.27	5.37	5.12	5.16	2323416
2025-07-31	5.58	6.05	5.26	5.73	2615358
2025-08-01	5.67	5.67	5.32	5.58	2910628
2025-08-04	5.60	5.82	5.53	5.62	1857736
2025-08-05	5.66	5.71	5.57	5.65	1666031
2025-08-06	5.67	5.77	5.61	5.66	707893
2025-08-07	5.69	5.78	5.60	5.63	1140444
2025-08-08	5.61	5.65	5.33	5.39	1258036
2025-08-11	5.43	5.56	5.39	5.45	1180378
2025-08-12	5.50	5.69	5.50	5.54	928529
2025-08-13	5.58	5.73	5.58	5.68	1329409
2025-08-14	5.61	5.68	5.50	5.53	816720
2025-08-15	5.58	5.71	5.53	5.56	887323
2025-08-18	5.58	5.80	5.57	5.76	761654
2025-08-19	5.76	5.87	5.65	5.73	1320412
2025-08-20	5.74	5.75	5.47	5.47	789817
2025-08-21	5.41	5.66	5.40	5.53	1581582
2025-08-22	5.54	5.79	5.54	5.75	1644472
2025-08-25	5.71	5.78	5.59	5.61	1446331
2025-08-26	5.58	5.69	5.57	5.60	993162
2025-08-27	5.56	5.62	5.45	5.58	788052
2025-08-28	5.61	5.70	5.50	5.54	516464
2025-08-29	5.58	5.64	5.51	5.64	653921
2025-09-02	5.64	5.65	5.43	5.59	828478
2025-09-03	5.58	5.69	5.55	5.67	603443
2025-09-04	5.72	5.74	5.52	5.52	767089
2025-09-05	5.55	5.66	5.48	5.57	864118
2025-09-08	5.58	5.59	5.44	5.53	739911
2025-09-09	5.53	5.54	5.43	5.47	667886
2025-09-10	5.43	5.49	5.33	5.39	762475
2025-09-11	5.39	5.62	5.37	5.57	857838
2025-09-12	5.53	5.55	5.20	5.23	2438927

Explore More About STGW

Coins representing dividend payouts and trends

STGW Dividend History

Discover Stagwell Inc'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

STGW Stock Split History

Discover Stagwell Inc'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

STGW Historical Prices

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

Web Analytics