VICR Historical Prices

Summary

Key Stock Metrics

38.93

(April 30, 2025)

52-Week Low

149.99

(January 5, 2026)

52-Week High

164.76

(November 17, 2021)

All-Time High

133.64

(January 5, 2026)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1994-03-23	13.75	14.25	13.75	14.00	436400
1994-03-24	13.88	13.88	13.25	13.50	284600
1994-03-25	13.50	14.13	13.50	14.13	380000
1994-03-28	14.00	14.13	13.50	13.69	172600
1994-03-29	13.75	13.88	13.38	13.50	380200
1994-03-30	13.25	13.50	12.38	12.81	543800
1994-03-31	12.75	13.13	12.13	13.00	556200
1994-04-04	12.38	13.00	12.13	13.00	286600
1994-04-05	13.50	14.25	13.38	13.88	278000
1994-04-06	14.25	14.63	13.75	14.63	536600
1994-04-07	14.63	15.00	14.31	14.88	416400
1994-04-08	14.75	15.13	14.63	15.13	360600
1994-04-11	14.75	14.88	14.13	14.38	353200
1994-04-12	14.00	14.75	14.00	14.38	440400
1994-04-13	14.38	14.63	13.50	14.00	299400
1994-04-14	13.88	14.13	13.63	13.63	112400
1994-04-15	14.00	14.00	12.88	13.28	698400
1994-04-18	13.63	13.75	12.75	12.88	299600
1994-04-19	12.88	13.00	11.88	12.13	442600
1994-04-20	12.13	12.13	11.38	11.63	368800
1994-04-21	12.00	12.13	11.75	11.88	249800
1994-04-22	12.13	13.00	11.88	12.81	288000
1994-04-25	12.75	13.50	12.75	13.25	149200
1994-04-26	13.13	13.38	12.69	12.75	158200
1994-04-28	12.88	12.88	12.50	12.75	108400
1994-04-29	12.75	12.88	12.38	12.88	87000
1994-05-02	13.00	13.25	12.63	13.19	264200
1994-05-03	13.13	13.88	13.00	13.75	351000
1994-05-04	13.88	14.13	13.50	13.63	251000
1994-05-05	13.63	13.75	13.25	13.25	100200
1994-05-06	13.38	13.38	12.38	12.63	168400
1994-05-09	12.63	12.63	12.13	12.38	66400
1994-05-10	12.38	12.75	12.25	12.50	89600
1994-05-11	12.75	12.88	12.50	12.63	84200
1994-05-12	12.63	13.00	12.63	12.63	42600
1994-05-13	12.63	12.66	12.25	12.63	61400
1994-05-16	12.50	12.50	12.13	12.13	92800
1994-05-17	12.25	12.38	12.00	12.19	110000
1994-05-18	12.50	13.00	12.38	12.88	134000
1994-05-19	13.00	13.25	12.75	13.00	89200
1994-05-20	13.00	13.25	12.88	12.88	53600
1994-05-23	12.88	13.25	12.88	13.00	27000
1994-05-24	13.13	13.13	12.88	12.94	40200
1994-05-25	13.00	13.25	12.88	13.00	55600
1994-05-26	13.13	13.13	12.88	12.88	25000
1994-05-27	12.75	13.00	12.75	12.88	20600
1994-05-31	12.75	13.00	12.75	12.75	45800
1994-06-01	12.75	13.00	12.63	12.75	82400
1994-06-02	12.63	12.88	12.63	12.69	48600
1994-06-03	12.63	12.88	12.63	12.88	60000
1994-06-06	12.88	12.88	12.38	12.44	54400
1994-06-07	12.25	12.50	12.13	12.13	83600
1994-06-08	12.13	12.25	11.63	11.69	93400
1994-06-09	11.63	11.88	11.13	11.50	295200
1994-06-10	11.25	11.50	11.13	11.50	63200
1994-06-13	11.13	11.88	11.13	11.88	153400
1994-06-14	11.63	11.88	11.63	11.63	78000
1994-06-15	11.63	11.88	11.50	11.63	82800
1994-06-16	11.75	11.75	11.00	11.25	192800
1994-06-17	11.13	11.13	10.50	10.50	157400
1994-06-20	10.63	10.63	9.88	10.25	345000
1994-06-21	10.13	10.38	9.88	10.13	464600
1994-06-22	10.25	10.38	10.00	10.00	440400
1994-06-23	10.25	10.25	9.25	9.50	702200
1994-06-24	9.25	9.50	9.00	9.50	640400
1994-06-27	9.50	9.63	9.25	9.63	240400
1994-06-28	9.63	9.63	9.38	9.38	86800
1994-06-29	9.38	9.63	9.38	9.38	145600
1994-06-30	9.75	9.75	9.38	9.50	134600
1994-07-01	9.50	9.88	9.38	9.88	261200
1994-07-05	9.50	9.88	9.38	9.50	225800
1994-07-06	9.75	9.75	9.38	9.63	346800
1994-07-07	9.50	10.13	9.50	10.13	387000
1994-07-08	10.13	10.63	9.88	10.56	353200
1994-07-11	10.63	10.75	10.38	10.75	150800
1994-07-12	10.75	11.38	10.63	11.38	527600
1994-07-13	11.25	11.75	11.25	11.63	354200
1994-07-14	11.38	11.75	11.38	11.69	266600
1994-07-15	11.63	11.75	10.75	10.88	184200
1994-07-18	10.88	11.50	10.88	11.44	131000
1994-07-19	11.13	11.50	11.13	11.13	48000
1994-07-20	11.25	11.25	10.63	10.63	172200
1994-07-21	10.75	10.75	10.13	10.44	246400
1994-07-22	10.50	10.63	10.13	10.50	189000
1994-07-25	10.50	10.50	10.00	10.38	269800
1994-07-26	10.00	10.50	10.00	10.50	72200
1994-07-27	10.13	10.63	10.13	10.38	54400
1994-07-28	10.38	11.13	10.38	10.88	190400
1994-07-29	11.25	11.75	11.00	11.50	515200
1994-08-01	11.63	12.50	11.50	12.38	410200
1994-08-02	12.25	12.88	12.25	12.63	547000
1994-08-03	12.88	12.88	12.38	12.38	193400
1994-08-04	12.38	12.63	11.75	12.13	234800
1994-08-05	11.63	12.13	11.63	12.00	128000
1994-08-08	11.75	12.50	11.75	12.25	124000
1994-08-09	12.25	13.25	12.25	13.00	479400
1994-08-10	13.00	13.38	13.00	13.38	254400
1994-08-11	13.13	13.38	13.00	13.13	217000
1994-08-12	13.00	13.13	13.00	13.00	114000
1994-08-15	13.00	13.13	13.00	13.00	290000
1994-08-16	13.00	13.38	13.00	13.13	331600
1994-08-17	13.13	13.25	12.75	12.75	63000
1994-08-18	12.63	12.88	12.38	12.38	149000
1994-08-19	12.50	12.50	12.50	12.50	15000
1994-08-22	12.63	12.63	12.38	12.38	28400
1994-08-23	12.38	12.63	12.38	12.44	32800
1994-08-24	12.63	12.63	12.38	12.50	50800
1994-08-25	12.63	12.63	12.38	12.38	23600
1994-08-26	12.63	12.63	12.25	12.25	56600
1994-08-29	12.25	12.63	12.25	12.44	143400
1994-08-30	12.63	12.63	12.38	12.63	66400
1994-08-31	12.38	12.63	12.38	12.38	20200
1994-09-01	12.25	13.00	12.25	12.88	190000
1994-09-02	12.63	12.88	12.25	12.50	72000
1994-09-06	12.50	12.50	12.25	12.25	24800
1994-09-07	12.25	12.50	11.88	12.00	88600
1994-09-08	12.13	12.13	11.88	12.13	65400
1994-09-09	11.88	12.25	11.75	12.00	130800
1994-09-12	12.25	12.50	12.13	12.13	104400
1994-09-13	12.25	12.63	12.13	12.13	111200
1994-09-14	12.13	12.38	12.13	12.13	27200
1994-09-15	12.13	12.50	12.13	12.25	70800
1994-09-16	12.00	12.75	12.00	12.50	175200
1994-09-19	12.75	13.00	12.50	12.81	210000
1994-09-20	13.00	13.00	12.50	12.75	130600
1994-09-21	12.88	12.88	12.13	12.25	164200
1994-09-22	12.50	12.75	12.38	12.50	96000
1994-09-23	12.63	12.88	12.63	12.88	61400
1994-09-26	12.88	12.88	12.63	12.88	62400
1994-09-27	12.63	12.88	12.25	12.25	71400
1994-09-28	12.63	12.63	12.25	12.50	43400
1994-09-29	12.63	12.88	12.25	12.63	206200
1994-09-30	12.88	13.13	12.63	12.88	118800
1994-10-03	12.75	12.88	12.50	12.50	59800
1994-10-04	12.50	12.88	12.50	12.75	364000
1994-10-05	12.63	12.75	12.38	12.50	238400
1994-10-06	12.63	12.63	12.13	12.50	103000
1994-10-07	12.63	12.63	12.38	12.38	16000
1994-10-10	12.38	12.88	12.38	12.75	152000
1994-10-11	12.75	13.25	12.50	13.13	194200
1994-10-12	13.13	13.75	13.13	13.38	598800
1994-10-13	13.63	13.63	13.00	13.06	137800
1994-10-14	13.38	13.38	12.63	13.00	145800
1994-10-17	13.00	13.00	12.63	12.75	70400
1994-10-18	12.75	13.00	12.75	12.88	89000
1994-10-19	12.75	12.88	12.75	12.75	34000
1994-10-20	12.75	12.88	12.75	12.81	63400
1994-10-21	12.50	12.75	12.25	12.44	99000
1994-10-24	12.25	12.50	12.25	12.31	29200
1994-10-25	12.13	12.38	11.88	12.13	201200
1994-10-26	12.13	12.50	12.00	12.50	57000
1994-10-27	12.50	13.25	12.25	13.00	328600
1994-10-28	13.00	13.63	12.88	13.63	410200
1994-10-31	13.63	14.13	13.38	13.88	303200
1994-11-01	13.88	14.13	13.88	14.13	132800
1994-11-02	14.13	14.13	13.63	13.63	202800
1994-11-03	13.75	14.00	13.63	13.63	113200
1994-11-04	13.63	13.63	12.88	13.13	99800
1994-11-07	13.13	13.13	12.50	12.75	197200
1994-11-08	12.75	13.38	12.38	13.00	293600
1994-11-09	13.25	13.25	12.75	13.00	163400
1994-11-10	12.88	13.38	12.88	13.13	136400
1994-11-11	13.13	13.38	12.88	13.13	26600
1994-11-14	12.88	13.13	12.88	13.13	88600
1994-11-15	12.88	13.00	12.75	13.00	108400
1994-11-16	13.00	13.00	12.38	12.38	130000
1994-11-17	12.38	12.63	12.38	12.63	51800
1994-11-18	12.75	12.75	12.38	12.63	35800
1994-11-21	12.50	12.75	12.50	12.50	189600
1994-11-22	12.50	12.63	12.25	12.50	72600
1994-11-23	12.38	12.44	11.75	12.00	172800
1994-11-25	12.13	12.25	12.00	12.00	35200
1994-11-28	12.25	12.38	12.13	12.13	40000
1994-11-29	12.38	12.75	12.13	12.38	74200
1994-11-30	12.38	12.88	12.38	12.75	81400
1994-12-01	12.63	13.25	12.56	12.63	108800
1994-12-02	12.50	12.75	12.50	12.50	35200
1994-12-05	12.50	12.75	12.38	12.38	46000
1994-12-06	12.63	12.63	12.13	12.38	54000
1994-12-07	12.13	12.25	11.88	12.13	126200
1994-12-08	12.00	12.25	11.38	11.50	125400
1994-12-09	11.38	11.63	11.25	11.25	79600
1994-12-12	11.25	11.88	11.25	11.88	88800
1994-12-13	12.00	12.00	11.63	11.75	74200
1994-12-14	11.75	12.13	11.63	11.75	38600
1994-12-15	12.00	12.00	11.75	11.88	67600
1994-12-16	11.75	12.13	11.63	11.63	74200
1994-12-19	11.63	12.13	11.63	11.88	46800
1994-12-20	11.88	12.38	11.88	12.13	93200
1994-12-21	12.25	12.63	12.25	12.38	79200
1994-12-22	12.63	12.88	12.38	12.44	98400
1994-12-23	12.50	12.75	12.38	12.63	55600
1994-12-27	12.50	13.00	12.50	12.81	104000
1994-12-28	12.88	13.00	12.75	12.81	78400
1994-12-29	12.75	12.88	12.50	12.63	50600
1994-12-30	12.50	12.88	12.50	12.88	61800
1995-01-03	12.50	12.63	12.25	12.25	49600
1995-01-04	12.25	12.50	12.25	12.38	59000
1995-01-05	12.25	12.50	12.25	12.38	21000
1995-01-06	12.38	12.63	12.38	12.38	31400
1995-01-09	12.38	12.63	12.38	12.50	38000
1995-01-10	12.38	12.81	12.38	12.75	84000
1995-01-11	12.63	12.75	12.38	12.53	49200
1995-01-12	12.50	12.63	12.38	12.63	47600
1995-01-13	12.63	12.63	12.38	12.63	25800
1995-01-16	12.38	12.75	12.38	12.50	38400
1995-01-17	12.50	12.75	12.50	12.50	42400
1995-01-18	12.63	12.88	12.63	12.75	283800
1995-01-19	12.88	13.50	12.75	13.50	159400
1995-01-20	13.13	13.75	13.13	13.75	349200
1995-01-23	13.38	13.50	12.75	13.00	96000
1995-01-24	13.13	13.50	12.88	13.25	145600
1995-01-25	13.50	13.63	13.25	13.63	116200
1995-01-26	13.38	14.00	13.38	13.81	212600
1995-01-27	14.00	14.13	13.75	13.94	195600
1995-01-30	14.00	14.00	13.63	13.63	65600
1995-01-31	13.63	13.88	13.13	13.13	116600
1995-02-01	13.38	13.50	12.88	13.50	176800
1995-02-02	13.50	14.00	13.25	14.00	182000
1995-02-03	14.50	15.13	14.50	15.00	1179400
1995-02-06	14.88	15.75	14.88	15.63	877800
1995-02-07	15.75	16.88	15.50	16.38	1003600
1995-02-08	16.50	17.63	16.38	17.00	957000
1995-02-09	17.00	17.00	16.13	16.63	586400
1995-02-10	16.50	16.75	15.88	16.13	581600
1995-02-13	16.13	17.00	16.00	16.88	468600
1995-02-14	16.88	17.63	16.88	17.50	444200
1995-02-15	17.50	18.00	17.13	17.63	368600
1995-02-16	17.63	17.63	16.88	16.88	165600
1995-02-17	17.00	17.00	16.50	16.75	124600
1995-02-21	16.75	17.00	16.13	16.13	109400
1995-02-22	16.13	16.38	16.00	16.38	114200
1995-02-23	16.50	17.25	16.13	17.16	527400
1995-02-24	17.25	17.75	17.00	17.25	453200
1995-02-27	17.00	17.25	16.88	16.88	170000
1995-02-28	17.13	17.19	16.88	17.00	188400
1995-03-01	16.88	17.25	16.88	17.00	143600
1995-03-02	16.88	17.25	16.88	17.06	95000
1995-03-03	17.06	18.00	17.06	17.88	515800
1995-03-06	17.88	18.31	17.63	18.13	234400
1995-03-07	18.13	18.38	17.13	17.56	331200
1995-03-08	17.38	17.63	17.13	17.31	91400
1995-03-09	17.50	17.50	17.13	17.13	61000
1995-03-10	17.13	17.50	16.88	16.88	88400
1995-03-13	16.88	17.88	16.88	17.56	281400
1995-03-14	17.63	17.63	17.38	17.38	49400
1995-03-15	17.31	17.50	17.13	17.13	89400
1995-03-16	17.00	17.75	17.00	17.50	230800
1995-03-17	17.50	17.63	17.25	17.50	74600
1995-03-20	17.50	17.50	17.00	17.13	72800
1995-03-21	17.19	17.25	16.88	17.00	151000
1995-03-22	16.94	17.13	16.88	16.88	105400
1995-03-23	17.13	17.13	16.88	17.06	36600
1995-03-24	16.88	17.50	16.88	17.25	137000
1995-03-27	17.25	17.25	16.88	17.06	64000
1995-03-28	17.13	17.13	16.88	17.13	56000
1995-03-29	16.88	17.13	16.88	16.88	113000
1995-03-30	16.88	17.00	16.88	16.88	158200
1995-03-31	16.88	17.25	16.88	17.00	126800
1995-04-03	17.00	17.25	16.88	17.13	61600
1995-04-04	16.88	17.63	16.88	17.38	281000
1995-04-05	17.63	17.63	17.25	17.38	48200
1995-04-06	17.25	17.50	16.88	16.88	105400
1995-04-07	16.88	17.13	16.88	17.00	106000
1995-04-10	17.00	17.25	16.94	16.94	84600
1995-04-11	17.00	18.25	17.00	18.13	325400
1995-04-12	18.88	19.00	18.25	18.50	420800
1995-04-13	18.50	18.75	18.00	18.06	198000
1995-04-17	18.00	19.38	18.00	18.63	717800
1995-04-18	18.88	18.88	17.88	18.13	277000
1995-04-19	18.25	18.38	17.88	18.38	31000
1995-04-20	18.38	18.38	17.50	17.75	162600
1995-04-21	17.63	17.88	17.44	17.50	122200
1995-04-24	17.50	18.13	17.50	18.13	122000
1995-04-25	18.25	18.25	17.75	17.94	78000
1995-04-26	18.00	18.13	17.75	17.88	77000
1995-04-27	18.13	18.75	17.88	18.50	353200
1995-04-28	19.13	19.38	18.75	19.25	484000
1995-05-01	19.38	20.00	19.00	19.94	334400
1995-05-02	19.75	20.00	19.63	19.75	198200
1995-05-03	19.63	19.88	19.38	19.38	93600
1995-05-04	19.75	19.75	18.75	18.75	161800
1995-05-05	18.63	19.00	18.25	18.69	214400
1995-05-08	18.75	19.63	18.50	19.63	334800
1995-05-09	20.13	20.13	19.63	19.75	464200
1995-05-10	19.75	20.00	19.50	19.50	125400
1995-05-11	19.50	20.75	19.50	20.50	331000
1995-05-12	20.38	20.50	19.63	19.75	221400
1995-05-15	19.50	19.75	19.25	19.50	108000
1995-05-16	19.50	20.50	19.50	20.31	218000
1995-05-17	20.38	20.50	20.00	20.00	212800
1995-05-18	20.00	20.25	19.00	19.38	86400
1995-05-19	19.00	19.50	18.75	19.38	250000
1995-05-22	19.50	20.13	19.38	19.88	253600
1995-05-23	20.00	20.38	19.75	20.00	249000
1995-05-24	20.13	20.50	19.63	19.63	175200
1995-05-25	19.88	19.88	19.00	19.50	178000
1995-05-26	19.13	19.75	19.13	19.63	174200
1995-05-30	20.00	20.00	19.50	19.75	117800
1995-05-31	19.63	19.88	19.63	19.75	31200
1995-06-01	19.75	20.25	19.50	19.75	285400
1995-06-02	19.75	20.13	19.75	20.00	59000
1995-06-05	20.13	20.31	20.00	20.03	155400
1995-06-06	20.00	20.25	19.88	19.88	45800
1995-06-07	20.13	20.13	19.25	19.28	121600
1995-06-08	19.25	19.63	19.25	19.56	213400
1995-06-09	19.50	19.50	19.25	19.50	37800
1995-06-12	19.25	19.75	19.25	19.50	94800
1995-06-13	19.50	20.38	19.50	20.00	340600
1995-06-14	20.00	20.25	19.81	19.81	86000
1995-06-15	19.63	19.88	19.38	19.56	68000
1995-06-16	19.75	20.31	19.50	20.06	197000
1995-06-19	20.25	21.69	20.25	21.50	540800
1995-06-20	21.75	22.25	21.00	21.50	463000
1995-06-21	21.88	22.13	21.50	22.00	317800
1995-06-22	21.88	22.25	21.38	21.38	112400
1995-06-23	21.38	22.13	21.13	21.88	300800
1995-06-26	22.13	22.19	21.63	22.00	184800
1995-06-27	21.88	22.00	21.50	21.50	214000
1995-06-28	21.38	21.38	21.00	21.00	93600
1995-06-29	21.00	21.75	21.00	21.75	168800
1995-06-30	21.63	22.63	21.63	22.47	634600
1995-07-03	22.63	22.63	22.25	22.63	30600
1995-07-05	22.38	23.00	22.38	22.75	120800
1995-07-06	22.38	22.74	22.13	22.38	131200
1995-07-07	22.38	23.00	22.13	22.81	233200
1995-07-10	23.13	23.25	22.63	22.88	129400
1995-07-11	22.88	23.38	22.88	23.38	117000
1995-07-12	23.63	24.63	23.50	24.63	435400
1995-07-13	24.13	24.25	22.38	23.13	1433000
1995-07-14	22.75	23.00	22.25	22.31	219600
1995-07-17	22.25	22.88	21.88	22.50	436000
1995-07-18	22.38	22.75	22.38	22.44	228800
1995-07-19	22.38	22.50	20.88	21.25	565400
1995-07-20	21.25	22.75	21.25	22.38	566200
1995-07-21	22.50	23.25	22.38	22.88	286200
1995-07-24	22.88	23.00	22.38	22.63	96000
1995-07-25	22.75	23.38	22.75	23.00	240600
1995-07-26	23.00	23.75	23.00	23.75	412400
1995-07-27	23.63	23.75	23.13	23.38	629200
1995-07-28	23.13	24.50	23.13	24.25	629400
1995-07-31	24.25	24.25	23.38	23.75	236200
1995-08-01	23.38	23.75	23.25	23.63	314800
1995-08-02	23.63	24.00	23.50	23.63	239600
1995-08-03	23.38	24.00	23.25	23.63	233000
1995-08-04	23.88	24.00	23.50	23.75	228200
1995-08-07	23.88	24.13	23.63	23.75	168800
1995-08-08	23.75	24.00	23.63	23.75	76600
1995-08-09	23.63	24.00	23.63	23.75	37800
1995-08-10	23.75	24.00	23.38	23.50	41800
1995-08-11	23.50	23.75	23.25	23.25	82200
1995-08-14	23.25	23.88	23.13	23.87	136200
1995-08-15	23.50	23.88	23.38	23.50	55600
1995-08-16	23.38	23.63	23.25	23.63	138200
1995-08-17	23.63	23.88	23.38	23.88	89400
1995-08-18	23.63	24.13	23.63	23.75	137600
1995-08-21	24.00	24.75	24.00	24.38	380200
1995-08-22	24.50	24.63	24.25	24.49	175400
1995-08-23	24.25	24.50	24.00	24.25	64800
1995-08-24	24.06	24.25	23.88	23.88	59600
1995-08-25	24.25	24.50	24.00	24.00	59400
1995-08-28	24.25	24.25	23.50	23.75	429200
1995-08-29	23.50	23.75	22.13	23.00	224600
1995-08-30	22.75	23.00	22.75	22.75	81000
1995-08-31	22.75	23.75	22.75	23.50	166200
1995-09-01	23.13	23.50	22.88	22.88	153800
1995-09-05	23.13	23.25	22.75	22.81	345800
1995-09-06	23.00	23.00	22.63	23.00	1746400
1995-09-07	23.13	23.75	22.75	23.50	1203800
1995-09-08	23.75	24.00	23.25	23.75	321400
1995-09-11	24.00	24.13	23.75	23.88	203600
1995-09-12	24.13	24.13	23.63	23.63	250400
1995-09-13	23.81	24.13	23.52	23.63	332600
1995-09-14	23.88	23.88	23.38	23.50	136600
1995-09-15	23.50	23.75	23.25	23.50	188200
1995-09-18	23.25	23.50	23.00	23.50	106200
1995-09-19	23.50	24.75	23.25	24.50	307500
1995-09-20	25.75	25.75	24.75	25.75	519800
1995-09-21	26.00	26.00	24.75	25.50	282900
1995-09-22	24.98	26.00	24.00	24.25	220400
1995-09-25	24.25	25.00	24.25	24.25	80500
1995-09-26	25.00	25.00	24.25	25.00	52500
1995-09-27	24.50	24.50	22.63	23.50	176700
1995-09-28	24.00	24.50	23.50	24.00	48300
1995-09-29	24.25	24.50	23.75	24.19	91200
1995-10-02	24.25	24.25	23.00	23.00	39800
1995-10-03	22.75	23.25	21.25	21.75	258800
1995-10-04	21.88	21.88	20.75	21.25	173900
1995-10-05	21.00	22.50	21.00	22.00	226400
1995-10-06	22.50	23.25	21.75	22.75	119000
1995-10-09	21.75	21.75	19.75	21.00	170500
1995-10-10	19.50	19.75	18.88	19.25	386000
1995-10-11	19.75	20.50	19.50	20.25	205300
1995-10-12	20.75	21.25	19.75	21.00	130000
1995-10-13	21.25	21.50	20.75	20.75	201200
1995-10-16	21.25	21.25	19.25	19.44	231900
1995-10-17	19.75	20.00	19.50	20.00	189900
1995-10-18	20.75	20.75	19.75	20.50	212500
1995-10-19	20.50	20.50	19.75	20.25	116400
1995-10-20	20.25	20.25	19.25	19.25	148300
1995-10-23	19.75	19.75	18.75	18.75	220600
1995-10-24	19.50	19.50	18.00	19.00	322400
1995-10-25	19.23	19.50	18.50	19.25	110700
1995-10-26	19.25	19.50	18.50	19.50	50700
1995-10-27	19.00	20.25	19.00	19.50	67200
1995-10-30	19.50	20.75	19.50	20.75	90100
1995-10-31	20.50	20.75	19.75	20.44	61100
1995-11-01	19.75	20.50	18.75	18.75	396700
1995-11-02	19.75	19.75	18.75	18.88	181800
1995-11-03	19.50	19.50	17.75	18.50	290700
1995-11-06	18.50	18.75	18.00	18.25	174600
1995-11-07	18.25	18.25	17.50	17.88	382900
1995-11-08	18.25	18.50	17.75	17.75	131700
1995-11-09	18.50	18.50	17.00	18.00	311100
1995-11-10	18.00	18.00	17.00	17.00	360600
1995-11-13	17.00	19.50	17.00	18.98	269200
1995-11-14	19.00	19.13	18.25	18.25	168100
1995-11-15	18.75	18.75	18.00	18.00	158200
1995-11-16	18.50	18.50	18.00	18.48	83800
1995-11-17	18.50	18.50	18.00	18.00	74200
1995-11-20	18.25	19.00	18.00	18.25	251100
1995-11-21	18.00	18.75	18.00	18.00	152500
1995-11-22	18.75	19.06	18.00	18.00	126200
1995-11-24	18.50	18.50	17.25	18.00	49000
1995-11-27	17.75	18.25	17.75	18.25	81700
1995-11-28	18.25	18.25	17.75	17.75	74100
1995-11-29	18.25	19.75	17.75	19.00	382900
1995-11-30	19.75	20.00	19.25	19.25	352500
1995-12-01	19.50	19.50	18.50	18.63	257500
1995-12-04	19.00	19.00	18.50	18.50	119400
1995-12-05	18.98	19.00	18.50	18.50	347700
1995-12-06	18.63	19.00	18.25	18.25	684000
1995-12-07	18.98	18.98	18.25	18.25	87600
1995-12-08	18.25	18.75	18.25	18.50	121000
1995-12-11	18.25	19.00	18.25	18.75	226600
1995-12-12	19.00	19.00	18.25	18.50	94700
1995-12-13	18.50	19.25	18.50	18.88	312400
1995-12-14	18.98	19.50	18.50	19.25	357900
1995-12-15	19.48	19.50	18.50	19.25	179100
1995-12-18	19.25	19.25	17.75	18.50	210600
1995-12-19	17.63	18.50	17.63	18.00	281100
1995-12-20	18.00	18.88	18.00	18.88	95400
1995-12-21	18.75	19.25	18.50	18.75	176000
1995-12-22	19.23	19.25	18.50	18.75	116000
1995-12-26	18.50	19.00	18.50	18.75	43700
1995-12-27	18.50	19.00	18.50	18.50	63500
1995-12-28	18.50	19.00	18.50	18.50	144600
1995-12-29	18.50	20.50	18.50	20.00	378500
1996-01-02	20.50	20.50	19.75	20.25	71200
1996-01-03	20.00	20.00	19.25	19.25	64700
1996-01-04	19.25	19.75	19.25	19.50	55700
1996-01-05	19.00	20.50	19.00	20.44	183600
1996-01-08	20.75	21.00	20.00	20.75	57900
1996-01-09	21.25	21.25	19.75	19.75	197700
1996-01-10	19.25	19.50	18.00	18.50	120300
1996-01-11	19.00	19.00	18.00	18.50	104600
1996-01-12	18.02	18.50	17.75	18.38	97400
1996-01-15	17.75	18.38	17.75	18.00	10800
1996-01-16	18.38	18.38	17.75	17.75	100400
1996-01-17	17.25	18.00	16.50	17.00	118000
1996-01-18	17.75	17.75	16.75	16.75	153200
1996-01-19	16.75	17.25	16.75	17.00	269400
1996-01-22	16.75	18.00	16.75	17.75	175800
1996-01-23	18.00	18.75	17.50	18.00	373400
1996-01-24	18.63	18.88	18.00	18.50	142000
1996-01-25	18.25	18.75	18.00	18.00	49400
1996-01-26	18.13	18.50	17.75	18.00	180500
1996-01-29	18.38	18.38	17.50	17.50	146500
1996-01-30	18.23	18.50	17.52	18.38	144500
1996-01-31	18.00	18.50	17.75	17.88	143500
1996-02-01	16.25	16.50	14.50	15.00	845800
1996-02-02	12.75	14.38	12.50	14.00	1184300
1996-02-05	14.50	15.25	13.63	14.38	437700
1996-02-06	14.38	14.50	13.50	13.75	374700
1996-02-07	14.00	14.00	13.38	13.63	719900
1996-02-08	13.75	14.25	13.38	14.13	125100
1996-02-09	14.13	14.25	13.27	13.38	125700
1996-02-12	13.38	13.75	13.25	13.63	174700
1996-02-13	13.50	13.63	13.25	13.63	110900
1996-02-14	13.50	13.75	13.25	13.75	935200
1996-02-15	13.75	14.13	13.50	13.50	47700
1996-02-16	13.50	14.25	13.25	13.75	99800
1996-02-20	13.75	14.00	13.25	13.75	108700
1996-02-21	13.50	14.00	13.25	13.25	172800
1996-02-22	14.00	15.50	13.25	15.38	646500
1996-02-23	15.50	15.63	14.75	15.00	233900
1996-02-26	15.25	15.25	14.25	14.50	90900
1996-02-27	14.75	14.75	13.88	14.38	144300
1996-02-28	14.38	14.38	13.75	14.00	191200
1996-02-29	13.88	14.75	13.88	14.75	200800
1996-03-01	14.75	15.00	14.25	14.50	136200
1996-03-04	14.75	15.25	14.25	14.88	72200
1996-03-05	15.00	15.00	14.25	14.50	66000
1996-03-06	14.50	15.00	14.25	14.63	43200
1996-03-07	14.75	14.75	13.50	14.00	116800
1996-03-08	13.75	13.75	13.00	13.50	214400
1996-03-11	13.50	14.25	13.25	13.75	67400
1996-03-12	14.25	14.50	13.75	14.50	27600
1996-03-13	14.50	14.75	14.00	14.38	47700
1996-03-14	14.25	14.50	14.00	14.38	44100
1996-03-15	14.00	14.63	14.00	14.25	58500
1996-03-18	14.38	14.50	14.00	14.25	36800
1996-03-19	14.25	14.63	14.13	14.63	103200
1996-03-20	14.25	14.75	14.25	14.75	62100
1996-03-21	14.75	16.00	14.75	15.88	223500
1996-03-22	15.50	16.38	14.75	15.00	218700
1996-03-25	15.00	15.00	14.50	14.75	67100
1996-03-26	14.50	15.13	14.50	15.13	66100
1996-03-27	15.13	15.50	14.88	15.13	48800
1996-03-28	15.25	15.25	14.63	14.63	54000
1996-03-29	14.50	15.25	14.50	15.25	142700
1996-04-01	15.25	16.13	14.75	15.75	211800
1996-04-02	16.25	16.25	15.75	16.25	153700
1996-04-03	16.00	17.25	15.75	17.25	329800
1996-04-04	17.25	17.25	16.50	16.88	179500
1996-04-08	16.38	16.50	16.00	16.38	74100
1996-04-09	16.38	16.75	16.25	16.63	57100
1996-04-10	16.00	16.38	15.50	16.25	356700
1996-04-11	16.00	16.38	15.75	16.13	145500
1996-04-12	15.75	16.13	15.75	15.75	53700
1996-04-15	16.00	16.13	15.50	16.13	57000
1996-04-16	15.88	16.13	15.75	16.00	54500
1996-04-17	15.75	16.00	15.75	16.00	93500
1996-04-18	16.00	16.00	15.75	15.75	31800
1996-04-19	15.75	16.00	15.38	15.75	145900
1996-04-22	15.50	15.75	15.00	15.25	99700
1996-04-23	15.00	15.25	14.75	14.88	84100
1996-04-24	14.75	15.13	14.50	14.75	92200
1996-04-25	15.00	15.38	14.50	15.38	270600
1996-04-26	15.00	15.50	15.00	15.38	133700
1996-04-29	15.50	15.63	15.00	15.38	62900
1996-04-30	15.13	15.38	15.00	15.19	52900
1996-05-01	15.00	15.88	15.00	15.75	86300
1996-05-02	15.75	16.75	15.75	16.39	303400
1996-05-03	16.75	16.75	16.25	16.50	140100
1996-05-06	16.75	19.50	16.25	19.38	632500
1996-05-07	19.75	20.75	18.25	18.63	589400
1996-05-08	18.63	18.63	17.75	18.38	240400
1996-05-09	18.00	18.63	18.00	18.31	259800
1996-05-10	18.50	18.75	18.13	18.56	51100
1996-05-13	18.38	19.50	18.25	18.88	149600
1996-05-14	18.88	19.63	18.88	19.25	133500
1996-05-15	19.00	20.00	19.00	19.50	136000
1996-05-16	19.50	20.25	19.25	19.88	119400
1996-05-17	19.75	20.00	19.50	19.50	69700
1996-05-20	19.50	20.25	19.50	19.88	82900
1996-05-21	19.75	20.25	19.50	19.98	103400
1996-05-22	19.75	19.75	19.25	19.50	287400
1996-05-23	19.25	20.75	19.25	19.75	238100
1996-05-24	19.75	20.25	19.50	20.00	61500
1996-05-28	19.75	20.13	19.25	19.75	68400
1996-05-29	19.75	20.38	19.00	19.50	92100
1996-05-30	20.25	20.75	19.88	20.69	113200
1996-05-31	20.75	22.75	20.25	22.25	402800
1996-06-03	22.50	23.25	22.25	22.88	1005700
1996-06-04	22.88	23.00	22.50	23.00	276700
1996-06-05	22.50	23.13	22.50	23.00	151300
1996-06-06	23.00	23.00	21.25	21.25	533100
1996-06-07	21.13	22.25	20.50	21.88	148400
1996-06-10	22.25	22.25	21.75	21.75	150700
1996-06-11	22.00	22.00	21.25	21.38	283900
1996-06-12	21.38	22.00	21.38	22.00	143000
1996-06-13	22.00	22.00	21.38	21.38	388400
1996-06-14	21.38	21.88	20.00	20.13	128300
1996-06-17	19.88	20.13	18.50	19.25	106800
1996-06-18	18.75	20.50	18.75	20.00	220400
1996-06-19	19.50	19.50	18.25	19.00	155400
1996-06-20	18.50	19.00	18.25	18.50	102600
1996-06-21	19.00	19.00	18.50	18.50	42500
1996-06-24	19.00	19.00	18.50	18.88	44600
1996-06-25	18.50	19.00	18.50	18.88	97800
1996-06-26	19.00	19.00	18.00	18.02	64800
1996-06-27	18.02	18.50	17.63	18.00	50900
1996-06-28	21.25	23.63	20.50	23.25	938900
1996-07-01	23.88	24.50	22.50	23.75	711000
1996-07-02	23.75	23.75	22.25	22.63	317200
1996-07-03	22.50	22.88	21.13	22.00	117400
1996-07-05	22.00	22.00	20.75	21.25	55800
1996-07-08	20.75	22.25	20.75	21.94	106000
1996-07-09	22.25	22.50	21.38	21.50	166600
1996-07-10	21.50	21.75	19.00	20.38	250600
1996-07-11	20.00	22.00	20.00	22.00	235100
1996-07-12	22.00	22.75	20.50	20.50	226900
1996-07-15	20.50	20.75	19.00	19.00	107800
1996-07-16	18.88	19.75	18.50	19.38	108500
1996-07-17	19.50	21.50	19.38	21.25	200200
1996-07-18	21.50	22.13	20.75	21.50	170700
1996-07-19	21.75	21.75	21.25	21.75	32300
1996-07-22	21.25	21.75	20.75	20.88	63400
1996-07-23	21.25	21.50	19.25	19.50	101500
1996-07-24	18.88	19.75	18.00	19.50	160400
1996-07-25	19.75	20.00	19.00	19.44	69700
1996-07-26	19.75	20.25	19.25	20.13	59300
1996-07-29	20.13	20.13	19.25	19.25	49800
1996-07-30	19.25	20.00	19.25	19.63	103300
1996-07-31	20.00	20.50	19.75	19.75	53500
1996-08-01	20.00	20.13	19.50	20.13	80400
1996-08-02	20.50	22.50	20.25	21.75	210900
1996-08-05	21.88	22.00	21.00	21.75	94200
1996-08-06	21.75	22.13	21.25	22.13	94800
1996-08-07	22.13	22.50	21.75	22.00	115000
1996-08-08	21.88	22.75	21.88	22.25	206900
1996-08-09	22.75	22.75	21.38	21.75	57700
1996-08-12	21.50	21.75	21.25	21.63	64100
1996-08-13	21.00	21.50	20.75	20.75	55500
1996-08-14	21.50	21.50	21.00	21.50	18400
1996-08-15	21.00	21.50	21.00	21.00	46600
1996-08-16	21.50	21.88	21.00	21.88	62300
1996-08-19	21.25	22.88	21.25	22.63	80300
1996-08-20	22.38	23.00	22.38	22.88	137400
1996-08-21	22.38	22.88	22.00	22.38	145500
1996-08-22	22.88	23.00	22.38	22.50	85000
1996-08-23	22.75	23.25	22.38	22.75	137200
1996-08-26	22.75	23.00	22.38	23.00	91300
1996-08-27	22.50	24.50	22.50	24.50	194400
1996-08-28	24.63	24.75	24.00	24.75	230500
1996-08-29	24.75	25.00	24.25	24.75	117900
1996-08-30	24.50	24.88	24.38	24.63	113100
1996-09-03	24.13	24.75	23.75	24.38	143900
1996-09-04	24.38	24.88	24.38	24.88	98100
1996-09-05	24.88	25.63	24.50	24.63	192700
1996-09-06	24.75	25.38	24.75	24.88	217300
1996-09-09	24.88	25.38	24.88	25.00	77900
1996-09-10	25.38	25.75	25.13	25.38	121400
1996-09-11	25.50	25.50	24.13	24.50	63200
1996-09-12	24.13	24.50	23.50	23.63	71300
1996-09-13	23.50	24.25	23.50	24.00	66600
1996-09-16	24.00	24.63	23.50	24.00	89900
1996-09-17	24.00	24.75	24.00	24.63	106600
1996-09-18	24.50	25.13	24.50	24.63	71900
1996-09-19	24.63	24.63	23.75	24.06	103700
1996-09-20	24.00	25.50	24.00	25.00	230700
1996-09-23	25.00	25.25	24.75	25.00	42700
1996-09-24	24.88	25.25	24.75	24.75	163300
1996-09-25	24.75	25.13	24.63	24.75	107400
1996-09-26	24.75	25.13	24.25	24.25	232400
1996-09-27	24.25	24.63	23.50	23.88	172900
1996-09-30	23.75	25.00	23.38	24.88	280900
1996-10-01	24.75	24.81	24.25	24.50	188900
1996-10-02	24.25	24.75	24.25	24.75	92700
1996-10-03	24.25	25.00	24.25	24.50	57700
1996-10-04	24.56	25.00	24.50	24.50	30400
1996-10-07	24.50	25.00	24.50	24.50	24900
1996-10-08	24.50	25.13	24.50	24.88	62400
1996-10-09	24.50	24.75	24.25	24.25	78000
1996-10-10	22.25	23.38	21.38	22.88	362900
1996-10-11	22.75	22.88	21.13	21.38	187000
1996-10-14	21.38	22.13	21.38	22.13	80300
1996-10-15	22.00	22.13	21.25	21.25	140000
1996-10-16	21.25	21.75	21.25	21.75	121000
1996-10-17	21.75	22.00	21.50	21.50	119300
1996-10-18	21.50	21.75	21.25	21.25	26600
1996-10-21	21.25	21.50	19.75	19.75	83200
1996-10-22	20.25	20.75	19.75	20.50	70400
1996-10-23	20.75	20.75	20.00	20.38	35400
1996-10-24	20.36	20.38	19.75	19.75	31600
1996-10-25	19.75	20.13	19.75	20.13	14000
1996-10-28	19.75	20.00	18.75	19.13	65300
1996-10-29	19.25	19.25	18.25	18.25	37700
1996-10-30	18.25	18.75	18.00	18.25	109400
1996-10-31	18.50	18.50	18.00	18.25	107600
1996-11-01	18.25	18.25	18.00	18.00	205300
1996-11-04	18.00	18.25	17.75	17.75	159800
1996-11-05	17.75	18.00	17.75	18.00	60000
1996-11-06	17.75	18.25	17.75	18.13	328600
1996-11-07	18.13	18.38	17.88	18.38	52700
1996-11-08	18.38	19.50	18.02	18.88	153500
1996-11-11	19.50	20.00	19.00	19.50	124900
1996-11-12	19.25	20.13	19.25	19.50	109500
1996-11-13	19.50	19.75	19.00	19.50	93800
1996-11-14	19.50	19.63	19.00	19.25	55500
1996-11-15	19.63	19.63	19.25	19.56	85200
1996-11-18	19.38	19.63	19.38	19.56	43700
1996-11-19	19.63	19.63	19.38	19.50	105500
1996-11-20	19.38	19.63	19.13	19.13	84900
1996-11-21	19.13	19.50	19.13	19.13	77700
1996-11-22	19.13	19.50	19.13	19.13	66700
1996-11-25	19.50	19.50	19.13	19.25	25900
1996-11-26	18.88	19.50	18.88	19.00	53300
1996-11-27	19.50	20.00	19.38	19.75	142900
1996-11-29	19.75	20.00	19.50	19.63	30500
1996-12-02	19.38	19.88	19.13	19.25	43300
1996-12-03	19.25	19.38	18.75	18.75	58800
1996-12-04	18.75	19.25	18.63	19.00	74300
1996-12-05	19.38	19.38	19.00	19.00	9400
1996-12-06	18.63	19.13	18.63	19.13	19800
1996-12-09	18.75	19.13	18.63	18.81	83400
1996-12-10	19.00	20.00	19.00	19.00	189400
1996-12-11	19.13	19.13	18.00	19.00	106600
1996-12-12	18.88	19.38	18.13	18.75	77500
1996-12-13	18.38	18.75	17.88	18.13	132100
1996-12-16	18.13	18.25	18.00	18.00	66200
1996-12-17	17.75	18.13	17.50	17.63	28000
1996-12-18	17.63	18.25	17.63	17.75	43300
1996-12-19	18.00	18.63	17.75	18.13	91400
1996-12-20	19.00	19.00	17.50	17.50	88300
1996-12-23	17.50	18.00	17.38	17.38	95900
1996-12-24	17.50	17.63	17.38	17.56	49800
1996-12-26	17.38	17.63	17.00	17.13	73400
1996-12-27	17.13	17.50	16.50	16.59	112700
1996-12-30	16.88	17.13	16.50	16.88	105400
1996-12-31	16.50	17.00	16.50	16.69	190400
1997-01-02	17.13	17.63	16.44	17.50	90600
1997-01-03	17.75	17.88	17.25	17.88	51400
1997-01-06	17.25	17.88	17.25	17.38	62800
1997-01-07	17.75	17.88	17.25	17.25	77800
1997-01-08	17.25	17.63	16.88	17.13	80900
1997-01-09	16.88	17.50	16.75	17.00	46500
1997-01-10	16.25	16.75	16.13	16.50	127000
1997-01-13	16.75	17.13	16.50	17.00	105700
1997-01-14	16.75	17.25	16.75	17.00	136800
1997-01-15	16.75	17.25	16.50	17.13	52000
1997-01-16	17.13	17.13	16.50	16.88	78000
1997-01-17	16.50	16.88	15.88	16.25	93000
1997-01-20	16.25	16.25	15.75	16.25	188200
1997-01-21	16.25	16.25	15.75	16.25	47400
1997-01-22	15.88	17.63	15.75	17.50	178700
1997-01-23	18.00	18.88	17.50	18.38	231100
1997-01-24	17.88	18.50	17.75	18.13	63400
1997-01-27	17.75	19.00	17.75	18.50	92500
1997-01-28	18.25	18.75	17.75	17.75	72400
1997-01-29	17.75	18.25	17.25	17.56	49300
1997-01-30	17.50	17.75	17.25	17.38	44600
1997-01-31	17.25	17.63	16.88	17.13	134700
1997-02-03	16.88	17.13	16.31	16.31	140700
1997-02-04	16.50	17.75	16.00	17.25	321900
1997-02-05	17.13	18.13	17.00	18.00	2145300
1997-02-06	18.00	18.38	17.50	17.50	200200
1997-02-07	17.88	18.00	17.38	17.75	142200
1997-02-10	17.63	17.75	17.13	17.25	118400
1997-02-11	17.50	17.50	16.75	17.00	72200
1997-02-12	17.13	17.13	16.75	16.88	34000
1997-02-13	17.00	17.13	16.75	16.88	71700
1997-02-14	17.00	17.25	16.75	16.75	49700
1997-02-18	17.25	17.75	16.75	17.13	123100
1997-02-19	17.13	17.50	17.13	17.13	77100
1997-02-20	17.00	17.38	16.88	17.06	47400
1997-02-21	17.00	17.00	16.63	16.63	38900
1997-02-24	16.63	17.13	16.63	17.13	38400
1997-02-25	17.13	17.13	16.63	16.63	57900
1997-02-26	17.00	17.00	16.63	16.63	31100
1997-02-27	16.50	16.75	16.38	16.44	79200
1997-02-28	16.38	16.50	16.00	16.38	109800
1997-03-03	16.38	16.38	15.88	16.38	23000
1997-03-04	16.25	16.50	15.88	16.13	67600
1997-03-05	16.25	16.38	15.94	16.25	58600
1997-03-06	16.38	16.38	16.00	16.38	34300
1997-03-07	16.00	16.38	15.63	15.81	63600
1997-03-10	15.50	16.25	15.50	15.88	67900
1997-03-11	16.13	16.50	15.75	16.25	138500
1997-03-12	16.13	16.25	15.81	15.94	124500
1997-03-13	16.00	16.00	15.00	15.38	225700
1997-03-14	15.13	15.50	14.63	15.00	203800
1997-03-17	14.75	15.13	14.75	15.13	170800
1997-03-18	15.00	15.00	13.88	14.75	174400
1997-03-19	14.75	14.75	13.63	14.25	95200
1997-03-20	14.38	14.50	13.88	14.13	64900
1997-03-21	14.50	14.75	14.00	14.63	57900
1997-03-24	14.38	14.75	13.75	14.25	39300
1997-03-25	14.00	14.50	13.75	14.50	46800
1997-03-26	14.25	14.75	14.25	14.69	72800
1997-03-27	14.25	14.75	13.63	13.88	66600
1997-03-31	13.88	14.13	13.13	13.38	192500
1997-04-01	13.25	14.00	13.13	13.75	88600
1997-04-02	13.88	13.88	13.38	13.75	56900
1997-04-03	13.50	13.88	13.25	13.63	55600
1997-04-04	13.75	13.88	13.38	13.88	66900
1997-04-07	14.00	14.88	14.00	14.88	53800
1997-04-08	14.88	15.88	14.38	15.00	153400
1997-04-09	15.38	16.25	15.25	15.75	166500
1997-04-10	15.50	15.75	15.00	15.38	124900
1997-04-11	14.63	15.00	14.50	15.00	134000
1997-04-14	15.00	15.63	14.63	15.38	49400
1997-04-15	15.25	16.38	15.25	16.25	138600
1997-04-16	16.50	17.50	16.00	17.25	153800
1997-04-17	17.13	17.25	16.88	16.88	127000
1997-04-18	17.00	17.00	16.25	16.56	131300
1997-04-21	16.63	16.75	16.38	16.38	87000
1997-04-22	16.25	16.75	16.13	16.25	132900
1997-04-23	16.13	16.50	15.63	15.88	30400
1997-04-24	16.00	16.00	15.00	15.00	71100
1997-04-25	15.00	15.75	14.63	15.38	53000
1997-04-28	15.75	16.13	15.38	15.88	37600
1997-04-29	16.13	16.13	15.50	15.88	25000
1997-04-30	15.50	16.00	15.50	15.88	26900
1997-05-01	15.50	16.50	15.50	16.25	62700
1997-05-02	16.25	17.00	16.25	16.88	54000
1997-05-05	16.88	17.75	16.25	17.75	137200
1997-05-06	17.25	18.75	17.25	18.25	101500
1997-05-07	17.88	18.50	17.75	18.25	43400
1997-05-08	17.88	18.13	17.50	18.00	44900
1997-05-09	18.13	18.75	17.75	18.38	176100
1997-05-12	18.13	18.63	18.13	18.38	79300
1997-05-13	18.38	19.00	18.13	19.00	58100
1997-05-14	18.38	19.38	18.38	19.00	264900
1997-05-15	19.13	19.13	18.75	18.88	179300
1997-05-16	18.75	19.13	18.63	19.00	23500
1997-05-19	19.13	19.13	18.63	19.00	39800
1997-05-20	18.75	19.50	18.75	19.50	45600
1997-05-21	19.38	21.38	19.13	20.75	239300
1997-05-22	21.13	21.13	20.00	21.00	109100
1997-05-23	20.63	21.75	20.63	21.06	85500
1997-05-27	20.50	21.13	20.38	20.88	59800
1997-05-28	21.13	21.13	20.63	20.88	25600
1997-05-29	21.13	21.13	19.75	20.00	40200
1997-05-30	19.50	20.00	18.75	19.75	68200
1997-06-02	19.50	20.13	19.25	19.75	92100
1997-06-03	19.50	20.13	19.50	20.00	30300
1997-06-04	20.13	21.25	19.75	21.25	69700
1997-06-05	21.00	21.38	20.75	20.75	54300
1997-06-06	20.75	21.50	20.25	20.50	104100
1997-06-09	20.75	21.38	20.25	20.75	24300
1997-06-10	21.38	21.38	19.88	20.25	67600
1997-06-11	19.88	20.50	19.88	20.25	57400
1997-06-12	20.50	20.50	19.75	20.25	75100
1997-06-13	19.75	20.50	19.75	19.75	29300
1997-06-16	19.88	21.00	19.75	21.00	35000
1997-06-17	20.38	20.88	20.25	20.25	53000
1997-06-18	19.75	20.50	19.75	20.38	36500
1997-06-19	20.38	21.00	19.88	21.00	53000
1997-06-20	20.50	22.25	20.38	22.00	220200
1997-06-23	21.75	22.75	20.88	20.88	150200
1997-06-24	21.38	21.88	21.25	21.88	52700
1997-06-25	21.25	23.38	21.25	22.00	170700
1997-06-26	21.88	22.38	21.50	21.88	39300
1997-06-27	21.50	22.00	21.13	22.00	152000
1997-06-30	22.50	23.38	22.00	22.50	100600
1997-07-01	22.00	22.50	21.50	21.63	80500
1997-07-02	21.50	21.75	21.00	21.13	39500
1997-07-03	21.63	21.63	21.00	21.63	71000
1997-07-07	21.50	22.75	21.50	22.50	159500
1997-07-08	22.50	23.00	22.25	22.88	176100
1997-07-09	23.00	23.00	22.50	22.88	135400
1997-07-10	22.59	23.00	22.50	23.00	54100
1997-07-11	22.50	23.50	22.50	23.38	89200
1997-07-14	22.75	24.00	22.75	24.00	223100
1997-07-15	23.75	23.81	23.00	23.25	332500
1997-07-16	23.25	24.00	22.75	23.88	436000
1997-07-17	23.88	23.88	23.50	23.63	146400
1997-07-18	23.50	24.50	23.50	24.50	256600
1997-07-21	24.25	25.00	24.06	24.06	271400
1997-07-22	24.00	24.50	24.00	24.13	144300
1997-07-23	24.13	24.75	24.13	24.25	60300
1997-07-24	24.25	24.50	24.00	24.13	86600
1997-07-25	24.13	25.00	24.00	24.38	113700
1997-07-28	24.38	24.50	23.38	24.00	90900
1997-07-29	23.50	24.50	23.50	24.38	67400
1997-07-30	23.88	25.13	23.88	24.50	74200
1997-07-31	24.25	24.88	24.25	24.75	47100
1997-08-01	24.88	24.88	24.13	24.38	44500
1997-08-04	24.25	25.13	24.25	25.00	96600
1997-08-05	24.63	25.88	24.50	24.50	290300
1997-08-06	24.75	24.75	24.00	24.19	116200
1997-08-07	24.00	24.50	23.38	23.38	58900
1997-08-08	23.38	23.75	22.44	22.63	57800
1997-08-11	22.13	22.75	21.38	21.75	87200
1997-08-12	21.75	24.75	21.75	24.06	256000
1997-08-13	24.25	25.38	24.13	25.00	200500
1997-08-14	24.50	25.25	24.50	24.50	164600
1997-08-15	24.25	24.81	24.00	24.69	93600
1997-08-18	24.50	25.00	24.50	24.50	43800
1997-08-19	24.50	25.75	24.38	25.38	118800
1997-08-20	25.25	26.75	25.25	26.00	197500
1997-08-21	26.50	26.50	25.50	25.81	38900
1997-08-22	25.25	25.75	25.00	25.38	34700
1997-08-25	25.50	25.50	25.13	25.38	56500
1997-08-26	25.38	25.63	25.13	25.13	77300
1997-08-27	25.13	25.88	24.38	25.25	104200
1997-08-28	25.25	25.88	24.75	25.13	119900
1997-08-29	25.13	25.25	24.75	25.13	57400
1997-09-02	25.00	26.13	24.75	26.00	66100
1997-09-03	25.50	26.00	25.25	25.50	76800
1997-09-04	25.50	26.13	25.38	25.88	133900
1997-09-05	25.88	26.88	25.88	26.25	51100
1997-09-08	26.31	27.00	25.88	26.25	81700
1997-09-09	26.25	26.88	26.00	26.75	131000
1997-09-10	26.75	26.88	26.25	26.50	29500
1997-09-11	26.25	26.75	25.88	26.50	30900
1997-09-12	26.00	26.63	26.00	26.25	16400
1997-09-15	26.00	26.75	26.00	26.56	27900
1997-09-16	26.13	27.25	26.13	27.00	92500
1997-09-17	27.25	27.50	26.75	27.31	129100
1997-09-18	27.38	28.00	27.13	27.75	67600
1997-09-19	27.75	28.38	27.25	28.38	150100
1997-09-22	28.00	29.75	28.00	29.25	103900
1997-09-23	29.50	30.00	29.50	29.88	55700
1997-09-24	29.50	30.13	29.50	30.00	45300
1997-09-25	30.13	30.13	28.00	28.50	99100
1997-09-26	28.63	29.50	28.50	29.38	38700
1997-09-29	29.50	29.50	28.13	28.75	66000
1997-09-30	28.63	29.88	28.63	29.00	115500
1997-10-01	29.00	30.50	29.00	30.19	130000
1997-10-02	30.50	31.50	29.88	31.13	95700
1997-10-03	31.25	31.63	30.75	31.00	99600
1997-10-06	30.75	32.00	30.63	31.75	61400
1997-10-07	31.75	32.50	31.75	32.00	23500
1997-10-08	32.50	32.50	31.25	31.25	36800
1997-10-09	31.25	31.50	30.50	30.75	58100
1997-10-10	30.75	31.00	30.00	30.75	104400
1997-10-13	30.75	32.00	30.25	32.00	50500
1997-10-14	31.63	32.25	31.50	32.06	231700
1997-10-15	31.38	31.75	30.50	30.88	119200
1997-10-16	30.50	32.00	30.50	31.63	135400
1997-10-17	31.38	31.88	30.75	30.75	99100
1997-10-20	30.50	31.25	30.50	30.88	25000
1997-10-21	31.38	31.88	30.75	31.75	38000
1997-10-22	31.50	32.63	31.50	32.63	156400
1997-10-23	32.00	32.88	31.50	32.25	90600
1997-10-24	32.50	36.25	31.75	35.00	277200
1997-10-27	34.25	35.00	29.75	31.13	129500
1997-10-28	30.63	33.25	28.75	32.25	197500
1997-10-29	32.75	33.75	31.50	31.50	118900
1997-10-30	30.00	32.13	29.88	31.50	77700
1997-10-31	30.63	32.75	30.25	32.25	154600
1997-11-03	31.25	32.25	28.88	30.00	214200
1997-11-04	30.50	31.88	30.00	31.63	205700
1997-11-05	31.88	31.88	30.63	31.44	121900
1997-11-06	31.00	31.63	30.75	31.13	129300
1997-11-07	29.88	30.88	29.75	30.31	145600
1997-11-10	30.00	31.00	30.00	30.25	68500
1997-11-11	30.00	30.75	28.88	30.13	88000
1997-11-12	29.00	30.13	26.50	26.50	93400
1997-11-13	27.50	28.25	26.50	28.00	243300
1997-11-14	28.75	29.75	28.50	29.25	45600
1997-11-17	29.00	31.13	29.00	29.75	119900
1997-11-18	30.94	30.94	28.25	29.50	38100
1997-11-19	29.88	29.88	27.13	28.38	41100
1997-11-20	27.25	29.00	27.00	27.00	58000
1997-11-21	28.00	28.75	27.00	27.63	22700
1997-11-24	28.50	28.50	26.75	27.00	17100
1997-11-25	27.00	28.50	26.75	27.50	39000
1997-11-26	28.50	28.75	27.13	27.69	13400
1997-11-28	28.75	28.75	28.25	28.25	9300
1997-12-01	27.75	29.25	26.75	26.75	67100
1997-12-02	27.00	27.75	26.25	26.75	70900
1997-12-03	26.25	27.00	25.25	26.25	94900
1997-12-04	26.56	26.88	26.13	26.25	22100
1997-12-05	25.38	26.88	25.38	26.88	25100
1997-12-08	25.75	27.38	25.75	26.13	28800
1997-12-09	26.13	27.13	26.13	26.69	27300
1997-12-10	26.00	26.75	25.00	25.88	59400
1997-12-11	26.00	26.00	24.38	24.38	46500
1997-12-12	24.25	25.00	24.13	24.56	50000
1997-12-15	24.75	25.13	24.38	24.50	101800
1997-12-16	24.25	28.50	24.25	28.38	109700
1997-12-17	27.00	28.69	27.00	27.13	34200
1997-12-18	27.13	28.63	26.88	26.88	18700
1997-12-19	26.88	27.13	25.88	26.38	28100
1997-12-22	26.38	27.56	25.88	27.00	33800
1997-12-23	27.88	28.13	26.88	27.56	24400
1997-12-24	28.00	28.75	27.25	28.25	19800
1997-12-26	27.75	28.50	27.75	28.50	7200
1997-12-29	27.75	29.00	27.25	28.06	25500
1997-12-30	26.25	28.25	26.25	26.88	50700
1997-12-31	27.50	28.00	26.00	27.13	34000
1998-01-02	27.00	29.00	27.00	28.50	55800
1998-01-05	29.75	29.75	28.63	29.50	99900
1998-01-06	28.88	29.00	28.88	29.00	104400
1998-01-07	28.88	29.50	27.50	28.00	39900
1998-01-08	28.50	28.75	27.75	27.94	30500
1998-01-09	27.63	28.38	26.00	26.00	96600
1998-01-12	25.25	26.75	25.13	26.00	102300
1998-01-13	25.50	29.00	25.50	28.25	80400
1998-01-14	29.00	29.00	27.50	27.88	29300
1998-01-15	27.38	28.50	27.38	28.19	24600
1998-01-16	28.00	29.50	27.75	28.81	101400
1998-01-20	28.63	29.50	28.50	28.75	316900
1998-01-21	28.50	29.25	27.44	28.00	32500
1998-01-22	28.25	28.25	24.63	25.75	134600
1998-01-23	25.75	25.75	24.50	25.00	134700
1998-01-26	24.25	25.13	24.00	24.19	41000
1998-01-27	24.00	25.50	23.00	23.13	147400
1998-01-28	23.38	24.75	23.00	24.13	89800
1998-01-29	24.00	24.25	23.50	23.56	67800
1998-01-30	24.13	24.13	23.50	23.75	78600
1998-02-02	24.00	24.00	23.50	23.50	98900
1998-02-03	23.38	26.50	22.00	25.88	266500
1998-02-04	25.75	27.50	25.75	27.38	270600
1998-02-05	27.50	28.88	26.88	27.50	324100
1998-02-06	27.00	27.50	26.50	27.00	171000
1998-02-09	27.00	27.63	26.50	27.00	111700
1998-02-10	26.50	27.50	26.50	27.19	60300
1998-02-11	26.75	27.75	26.75	27.25	122900
1998-02-12	26.75	27.63	26.75	27.00	59400
1998-02-13	27.31	28.38	27.25	28.00	416000
1998-02-17	27.50	28.63	27.50	28.31	75400
1998-02-18	28.00	28.50	28.00	28.00	72700
1998-02-19	28.50	28.88	28.00	28.50	125900
1998-02-20	28.00	28.94	28.00	28.50	89000
1998-02-23	27.88	28.25	27.81	28.00	118100
1998-02-24	28.25	28.25	27.63	27.88	154400
1998-02-25	27.25	28.38	27.00	28.38	100800
1998-02-26	27.50	28.94	27.50	28.75	107900
1998-02-27	28.75	28.75	27.75	28.25	16300
1998-03-02	27.25	28.75	27.25	28.25	79000
1998-03-03	28.25	28.25	27.38	28.00	23400
1998-03-04	27.25	28.00	26.50	27.50	41600
1998-03-05	26.38	27.50	25.63	25.88	56800
1998-03-06	27.75	28.00	25.50	26.19	35700
1998-03-09	26.13	27.00	25.88	25.88	33800
1998-03-10	25.94	27.50	25.38	25.63	73700
1998-03-11	26.25	26.25	24.50	25.38	60600
1998-03-12	25.13	25.50	24.50	25.00	69100
1998-03-13	25.75	26.75	24.50	24.75	34900
1998-03-16	25.50	26.75	24.38	26.13	59000
1998-03-17	26.13	26.50	24.31	25.75	35300
1998-03-18	25.00	26.50	24.38	26.38	59000
1998-03-19	25.00	26.50	25.00	25.72	45300
1998-03-20	25.13	26.38	25.00	26.00	87400
1998-03-23	25.63	26.75	25.63	26.31	48500
1998-03-24	26.00	26.75	25.50	26.13	39500
1998-03-25	26.75	27.19	25.63	27.19	47200
1998-03-26	26.63	28.38	26.63	27.88	170200
1998-03-27	28.13	28.75	27.38	28.75	112100
1998-03-30	27.63	28.50	27.38	27.38	540600
1998-03-31	27.50	28.50	27.50	28.19	199000
1998-04-01	28.50	28.63	27.50	28.25	130100
1998-04-02	27.88	28.13	27.38	27.38	149300
1998-04-03	27.25	28.06	27.25	27.50	51000
1998-04-06	27.13	28.00	27.13	28.00	52500
1998-04-07	28.00	28.00	24.81	27.31	94800
1998-04-08	27.31	27.50	26.06	26.25	44200
1998-04-09	26.38	28.13	26.25	28.00	122000
1998-04-13	26.75	28.00	26.75	27.50	112500
1998-04-14	26.25	26.63	25.25	25.75	192700
1998-04-15	25.75	26.13	25.00	25.75	80800
1998-04-16	25.25	25.75	25.13	25.13	39400
1998-04-17	25.13	25.13	23.63	24.25	106600
1998-04-20	23.63	24.25	22.00	22.50	188500
1998-04-21	22.50	23.25	22.25	22.81	157700
1998-04-22	23.25	23.50	20.63	21.63	101200
1998-04-23	21.50	22.25	20.63	21.00	122200
1998-04-24	21.75	21.75	20.75	21.06	80600
1998-04-27	21.13	21.25	19.13	20.13	167400
1998-04-28	20.38	20.50	19.88	19.88	69700
1998-04-29	20.75	22.88	20.63	20.75	149500
1998-04-30	21.00	21.00	19.75	20.06	136500
1998-05-01	20.38	20.50	19.25	19.38	133400
1998-05-04	19.88	20.13	19.25	20.00	101800
1998-05-05	20.13	20.13	19.13	19.59	134400
1998-05-06	20.13	20.13	18.25	18.25	169000
1998-05-07	19.75	19.75	18.38	19.00	55700
1998-05-08	18.50	18.75	18.25	18.50	127700
1998-05-11	19.13	19.13	17.75	17.94	294000
1998-05-12	18.00	18.19	17.63	18.00	85600
1998-05-13	17.38	18.00	17.25	17.81	104800
1998-05-14	17.50	18.25	17.50	17.88	337900
1998-05-15	17.75	18.38	17.50	18.00	289800
1998-05-18	18.00	18.00	17.13	17.56	68600
1998-05-19	18.00	18.00	17.25	17.25	68300
1998-05-20	17.25	17.25	16.75	16.75	252800
1998-05-21	16.75	17.25	16.75	16.91	73100
1998-05-22	17.00	17.00	16.31	16.50	85600
1998-05-26	16.50	17.00	16.13	16.31	30500
1998-05-27	16.50	16.88	14.38	14.44	290200
1998-05-28	16.50	17.00	15.06	16.25	131100
1998-05-29	16.75	16.75	15.50	15.63	49100
1998-06-01	16.00	16.25	15.25	15.50	101400
1998-06-02	15.31	15.75	15.06	15.38	84500
1998-06-03	15.50	15.50	15.06	15.13	43500
1998-06-04	15.38	15.75	15.13	15.50	43000
1998-06-05	15.00	15.75	15.00	15.50	85500
1998-06-08	15.75	15.75	15.38	15.50	257700
1998-06-09	16.00	16.00	15.50	15.56	51400
1998-06-10	15.44	15.50	15.13	15.31	230000
1998-06-11	15.63	15.63	15.00	15.56	107300
1998-06-12	15.31	15.63	14.25	14.75	130900
1998-06-15	14.63	14.63	13.56	14.00	98200
1998-06-16	14.00	14.50	13.56	14.00	523200
1998-06-17	14.25	14.44	14.13	14.16	94400
1998-06-18	14.50	14.50	13.50	14.00	93500
1998-06-19	13.94	14.00	13.50	13.63	277700
1998-06-22	14.00	14.38	13.50	13.69	140100
1998-06-23	13.50	14.25	13.50	13.75	122300
1998-06-24	14.25	14.25	13.50	13.63	366800
1998-06-25	13.56	14.13	13.56	13.88	235100
1998-06-26	14.00	14.00	12.94	13.38	99100
1998-06-29	13.38	13.75	13.13	13.44	213600
1998-06-30	13.25	14.13	13.25	13.88	192400
1998-07-01	14.69	15.63	14.00	15.63	230100
1998-07-02	15.63	15.81	15.00	15.31	169500
1998-07-06	16.06	16.38	15.00	15.00	67000
1998-07-07	15.63	15.63	14.38	14.44	86900
1998-07-08	14.63	15.25	14.50	15.13	46400
1998-07-09	14.38	15.13	14.25	14.75	54900
1998-07-10	14.75	14.75	14.19	14.19	30800
1998-07-13	13.75	14.63	13.50	14.63	94900
1998-07-14	14.25	14.25	13.50	13.72	109900
1998-07-15	13.63	16.50	13.63	16.00	98200
1998-07-16	15.25	16.00	15.25	15.88	82700
1998-07-17	15.69	16.25	14.50	14.81	69100
1998-07-20	14.69	15.38	14.00	14.00	78700
1998-07-21	14.13	15.00	13.50	15.00	72500
1998-07-22	14.75	14.75	13.63	13.63	82500
1998-07-23	13.75	14.25	13.50	13.56	60000
1998-07-24	14.25	14.25	13.50	14.00	21100
1998-07-27	14.75	14.88	13.50	13.56	41200
1998-07-28	13.50	14.38	13.25	13.25	20900
1998-07-29	13.25	14.00	13.25	13.56	16800
1998-07-30	13.75	14.00	13.06	13.63	57600
1998-07-31	13.25	14.00	12.94	13.00	82400
1998-08-03	13.13	13.50	12.00	12.63	69700
1998-08-04	12.88	13.00	12.25	12.25	108800
1998-08-05	12.06	12.56	11.81	12.25	114500
1998-08-06	12.75	12.75	12.00	12.69	63200
1998-08-07	12.69	13.25	12.19	12.88	81100
1998-08-10	13.00	13.00	11.88	11.94	156400
1998-08-11	11.63	11.75	11.00	11.25	103700
1998-08-12	11.50	11.75	11.00	11.25	131000
1998-08-13	11.50	11.75	11.00	11.50	151700
1998-08-14	11.88	11.88	11.06	11.56	18200
1998-08-17	11.75	11.75	11.00	11.13	17400
1998-08-18	11.63	12.34	11.38	12.25	182800
1998-08-19	12.50	12.50	11.19	11.50	122000
1998-08-20	11.13	11.88	11.00	11.25	113900
1998-08-21	11.88	11.88	10.13	10.50	129900
1998-08-24	10.88	11.13	10.00	10.38	198600
1998-08-25	10.75	10.75	10.19	10.25	226000
1998-08-26	10.19	10.38	10.19	10.19	195800
1998-08-27	10.13	10.13	9.06	9.44	179000
1998-08-28	9.75	10.00	8.63	9.13	120800
1998-08-31	9.50	10.00	8.81	8.81	229000
1998-09-01	10.00	10.00	8.88	9.13	165300
1998-09-02	9.50	9.88	9.00	9.50	70600
1998-09-03	9.00	9.50	9.00	9.25	96300
1998-09-04	9.88	10.13	9.00	9.00	32200
1998-09-08	9.25	10.38	9.25	10.31	83200
1998-09-09	10.38	10.38	9.00	9.13	53500
1998-09-10	9.00	9.56	9.00	9.06	33800
1998-09-11	9.75	9.88	9.00	9.88	49900
1998-09-14	10.00	10.38	9.19	9.25	114000
1998-09-15	9.75	9.75	8.88	9.44	99700
1998-09-16	8.94	9.50	8.94	9.13	97200
1998-09-17	9.50	9.50	8.88	9.03	90000
1998-09-18	9.06	9.06	8.78	8.86	103300
1998-09-21	8.59	8.95	7.81	8.00	219100
1998-09-22	8.25	8.88	7.94	8.38	100000
1998-09-23	8.75	9.38	8.00	8.88	97400
1998-09-24	9.25	9.25	8.44	8.56	42800
1998-09-25	8.75	9.00	8.25	8.50	39600
1998-09-28	8.38	8.88	8.38	8.75	70300
1998-09-29	8.50	9.13	8.50	9.13	44900
1998-09-30	9.13	9.13	8.00	8.19	201900
1998-10-01	8.00	8.75	8.00	8.44	65500
1998-10-02	8.06	8.81	8.06	8.55	32700
1998-10-05	8.13	8.75	8.06	8.19	40600
1998-10-06	7.94	8.00	7.25	7.69	78300
1998-10-07	8.00	8.00	7.13	7.50	112800
1998-10-08	7.50	7.63	5.56	7.00	149800
1998-10-09	7.13	7.13	6.63	6.91	70900
1998-10-12	7.13	7.50	7.00	7.00	58600
1998-10-13	6.75	8.25	6.75	7.94	97400
1998-10-14	7.75	9.50	7.75	9.13	107600
1998-10-15	8.75	9.13	8.00	8.50	44500
1998-10-16	8.50	9.00	8.25	9.00	65500
1998-10-19	9.00	9.00	8.50	8.63	57500
1998-10-20	8.63	9.00	8.13	8.75	101500
1998-10-21	8.88	8.97	8.06	8.38	227200
1998-10-22	8.75	8.88	8.25	8.25	433900
1998-10-23	8.25	9.13	8.25	9.00	201200
1998-10-26	8.75	9.25	8.63	9.25	82300
1998-10-27	9.38	9.69	8.75	9.00	116100
1998-10-28	9.00	9.38	9.00	9.38	48900
1998-10-29	9.44	9.50	9.13	9.44	92700
1998-10-30	9.50	9.63	9.31	9.38	108900
1998-11-02	9.31	11.00	9.31	10.66	157500
1998-11-03	11.00	11.88	10.44	11.38	80800
1998-11-04	11.38	11.75	10.88	11.25	61100
1998-11-05	10.50	11.38	10.50	10.69	63300
1998-11-06	10.50	11.06	10.50	10.50	35100
1998-11-09	11.13	11.13	10.31	10.56	41000
1998-11-10	10.63	10.63	9.50	10.31	71000
1998-11-11	10.75	11.06	9.50	9.66	78500
1998-11-12	9.63	10.63	9.13	9.75	69600
1998-11-13	9.75	10.25	9.63	9.75	22200
1998-11-16	10.00	10.00	9.63	9.88	29100
1998-11-17	10.00	10.00	9.50	9.50	63800
1998-11-18	9.50	9.56	9.00	9.25	65200
1998-11-19	9.38	9.50	8.81	9.09	156700
1998-11-20	9.00	9.63	8.50	9.00	66200
1998-11-23	8.75	9.75	8.50	9.63	121300
1998-11-24	9.38	10.13	9.38	9.81	103000
1998-11-25	10.00	10.13	8.88	9.00	53600
1998-11-27	9.00	9.75	9.00	9.75	14800
1998-11-30	9.25	9.63	8.75	8.88	258700
1998-12-01	9.25	9.63	8.50	8.75	68000
1998-12-02	8.94	9.25	8.25	8.88	66900
1998-12-03	8.88	9.19	8.44	9.13	57300
1998-12-04	8.75	9.25	8.00	8.88	101500
1998-12-07	8.13	9.00	8.13	8.56	33600
1998-12-08	8.44	8.94	8.38	8.38	66300
1998-12-09	8.19	9.00	8.19	8.25	97800
1998-12-10	8.25	8.50	7.75	8.25	133400
1998-12-11	8.25	8.50	7.75	8.25	60900
1998-12-14	7.75	8.13	7.50	7.75	42600
1998-12-15	8.00	8.28	7.50	7.75	82200
1998-12-16	8.00	8.25	7.25	7.50	154400
1998-12-17	7.63	8.00	7.44	7.94	89400
1998-12-18	7.94	8.25	7.75	8.03	133600
1998-12-21	8.06	8.13	7.38	7.56	233400
1998-12-22	7.50	8.25	7.50	8.25	262400
1998-12-23	7.88	8.19	7.81	8.06	96100
1998-12-24	8.13	8.50	7.88	8.13	97300
1998-12-28	8.38	9.13	7.81	9.13	147700
1998-12-29	8.50	8.75	8.13	8.25	341100
1998-12-30	8.19	9.25	8.19	8.63	151900
1998-12-31	8.97	9.25	8.56	9.00	168000
1999-01-04	9.25	9.63	9.13	9.13	159900
1999-01-05	9.25	9.63	8.88	9.44	110600
1999-01-06	9.13	10.94	9.13	10.00	149900
1999-01-07	10.56	10.56	8.81	9.41	164500
1999-01-08	9.25	10.50	9.25	10.50	117800
1999-01-11	10.50	11.00	10.00	10.25	116400
1999-01-12	10.63	10.63	9.88	10.13	83900
1999-01-13	9.47	11.00	9.25	11.00	82700
1999-01-14	11.25	11.75	10.19	11.00	107200
1999-01-15	10.56	11.00	10.13	10.63	45900
1999-01-19	10.50	11.38	10.50	11.13	80600
1999-01-20	11.50	12.00	10.88	12.00	125600
1999-01-21	11.75	12.00	11.25	11.69	82300
1999-01-22	11.63	11.94	11.00	11.50	108000
1999-01-25	12.00	13.25	11.38	12.69	362500
1999-01-26	13.13	13.13	11.75	12.25	155700
1999-01-27	12.38	12.50	10.88	11.50	104800
1999-01-28	11.00	11.88	11.00	11.44	70100
1999-01-29	11.94	12.75	11.25	12.75	76200
1999-02-01	12.50	13.44	12.50	12.63	150600
1999-02-02	12.25	12.63	11.38	11.63	114900
1999-02-03	11.38	12.13	11.13	11.88	96300
1999-02-04	11.25	11.81	10.75	11.50	86300
1999-02-05	11.13	11.56	11.13	11.50	40900
1999-02-08	11.25	12.25	11.13	12.13	117200
1999-02-09	12.00	12.25	11.25	11.25	42200
1999-02-10	11.06	12.00	11.06	12.00	93500
1999-02-11	11.94	12.06	11.44	11.81	35400
1999-02-12	11.88	11.88	11.38	11.47	57600
1999-02-16	11.63	11.63	11.06	11.06	99800
1999-02-17	11.06	11.50	10.88	11.06	163000
1999-02-18	11.00	11.13	10.88	11.13	54000
1999-02-19	11.25	11.63	11.00	11.63	45700
1999-02-22	11.25	11.75	11.25	11.44	70700
1999-02-23	11.63	11.88	11.31	11.38	45800
1999-02-24	11.50	11.63	11.00	11.00	225800
1999-02-25	11.00	11.38	10.88	11.00	240100
1999-02-26	11.06	11.38	11.00	11.13	123100
1999-03-01	11.38	12.25	11.06	12.06	273600
1999-03-02	12.13	12.88	12.00	12.88	227300
1999-03-03	12.38	12.88	12.38	12.44	154900
1999-03-04	12.63	12.69	12.44	12.56	97400
1999-03-05	12.69	12.88	12.38	12.50	187900
1999-03-08	12.31	12.50	12.13	12.19	86500
1999-03-09	12.19	12.19	12.00	12.00	48200
1999-03-10	11.94	12.00	11.63	11.69	106400
1999-03-11	11.63	12.00	11.50	11.50	38900
1999-03-12	11.25	11.69	11.25	11.38	18300
1999-03-15	11.38	11.88	11.38	11.44	35200
1999-03-16	11.44	11.88	11.44	11.50	24300
1999-03-17	11.50	12.06	11.50	11.88	68600
1999-03-18	11.63	12.00	11.50	11.63	167300
1999-03-19	11.50	13.00	11.50	12.38	105400
1999-03-22	12.00	13.19	12.00	13.19	41600
1999-03-23	13.00	13.25	12.50	12.50	125700
1999-03-24	12.38	13.00	12.38	12.75	91000
1999-03-25	12.88	13.00	12.69	12.84	56400
1999-03-26	13.13	13.13	12.00	12.00	105400
1999-03-29	12.00	12.75	12.00	12.56	29600
1999-03-30	12.38	13.00	12.31	12.50	46200
1999-03-31	12.88	12.88	12.38	12.50	346600
1999-04-01	12.50	12.75	11.88	12.50	26000
1999-04-05	11.88	12.75	11.88	12.50	304500
1999-04-06	12.44	13.13	12.44	13.03	221100
1999-04-07	12.94	13.25	12.75	13.03	112800
1999-04-08	12.75	12.88	12.38	12.63	342600
1999-04-09	12.38	13.25	11.75	13.19	72300
1999-04-12	13.00	13.69	12.63	13.50	41500
1999-04-13	13.75	14.25	13.00	13.50	72000
1999-04-14	13.88	15.00	13.63	14.44	123600
1999-04-15	14.00	14.25	13.00	13.19	148400
1999-04-16	13.13	14.00	12.88	13.25	165700
1999-04-19	13.19	13.63	12.94	12.97	126100
1999-04-20	13.13	13.13	12.94	12.94	44300
1999-04-21	13.00	13.13	12.88	13.03	61300
1999-04-22	13.31	13.31	12.63	12.63	28500
1999-04-23	12.63	12.75	12.38	12.63	26300
1999-04-26	12.56	13.00	12.56	12.88	92500
1999-04-27	13.00	13.50	12.75	13.50	147800
1999-04-28	13.50	14.31	13.50	14.25	87000
1999-04-29	14.25	14.25	13.88	14.13	14600
1999-04-30	14.00	14.19	13.88	14.06	57900
1999-05-03	13.88	14.75	13.88	14.44	61000
1999-05-04	14.50	14.75	14.00	14.47	64500
1999-05-05	14.75	14.75	14.38	14.44	32600
1999-05-06	14.63	14.69	14.38	14.69	59600
1999-05-07	14.38	16.25	14.38	15.00	147700
1999-05-10	15.00	17.00	15.00	16.72	128800
1999-05-11	17.00	19.38	16.69	19.13	283300
1999-05-12	19.63	19.63	18.00	19.00	170600
1999-05-13	18.75	19.88	18.75	19.63	216100
1999-05-14	19.00	19.25	18.00	18.69	78300
1999-05-17	18.06	18.88	18.06	18.75	37100
1999-05-18	18.25	18.75	17.63	17.88	38400
1999-05-19	17.81	17.94	17.00	17.25	81300
1999-05-20	17.25	18.00	17.25	17.75	53400
1999-05-21	18.00	18.50	17.81	17.88	65800
1999-05-24	17.88	18.25	17.88	17.91	88700
1999-05-25	17.63	17.75	16.75	17.00	118600
1999-05-26	17.34	17.50	16.25	16.81	101700
1999-05-27	16.78	17.00	16.69	16.75	27300
1999-05-28	16.94	17.50	16.50	16.50	50000
1999-06-01	16.63	18.44	16.13	18.06	57600
1999-06-02	17.63	17.63	16.88	17.50	40500
1999-06-03	17.13	17.44	17.00	17.06	6100
1999-06-04	17.00	17.00	16.75	16.81	40200
1999-06-07	16.63	17.63	16.63	17.56	24100
1999-06-08	17.00	17.63	17.00	17.19	19400
1999-06-09	17.06	17.56	17.06	17.44	23200
1999-06-10	16.75	17.13	16.63	16.88	28700
1999-06-11	17.13	17.38	16.63	16.94	16300
1999-06-14	17.00	17.13	16.13	16.38	14900
1999-06-15	16.63	17.63	16.25	17.25	22600
1999-06-16	17.25	17.50	16.63	17.19	27600
1999-06-17	16.63	17.38	16.38	17.19	27100
1999-06-18	17.38	17.44	16.75	16.81	64200
1999-06-21	16.75	17.38	16.75	17.25	40900
1999-06-22	16.88	17.50	16.88	17.50	23800
1999-06-23	17.00	17.75	17.00	17.69	29800
1999-06-24	17.13	18.13	17.00	17.63	41500
1999-06-25	18.00	18.75	18.00	18.25	47800
1999-06-28	18.38	19.38	18.13	19.13	108800
1999-06-29	18.50	20.00	18.50	20.00	140100
1999-06-30	20.00	21.63	19.75	21.19	265700
1999-07-01	21.50	22.50	21.00	21.34	224900
1999-07-02	21.13	21.88	21.13	21.25	116200
1999-07-06	21.25	22.44	21.00	22.25	161500
1999-07-07	22.13	22.25	21.06	21.38	57400
1999-07-08	21.06	21.50	20.75	21.25	58300
1999-07-09	21.63	21.63	19.63	19.75	83200
1999-07-12	20.25	21.25	20.06	20.81	32100
1999-07-13	20.31	21.13	20.06	20.44	44400
1999-07-14	20.56	20.69	19.81	20.25	113800
1999-07-15	19.69	20.06	19.38	19.88	77100
1999-07-16	19.88	22.75	19.56	22.75	335700
1999-07-19	22.75	23.75	22.63	22.94	186100
1999-07-20	23.38	23.44	22.63	22.63	81200
1999-07-21	22.47	22.66	22.13	22.31	57100
1999-07-22	22.00	22.50	21.13	21.25	34300
1999-07-23	21.13	22.00	21.13	21.50	31300
1999-07-26	21.75	21.75	21.19	21.63	14900
1999-07-27	21.13	21.13	19.25	19.75	78300
1999-07-28	19.75	20.19	19.63	20.00	25100
1999-07-29	20.75	20.75	19.75	20.31	53400
1999-07-30	19.75	20.75	19.75	20.75	41300
1999-08-02	19.94	20.50	19.88	20.03	98800
1999-08-03	19.94	19.94	18.88	19.63	74500
1999-08-04	19.38	19.44	18.88	18.97	49400
1999-08-05	19.13	19.38	18.25	18.25	20600
1999-08-06	18.13	18.50	18.13	18.50	19200
1999-08-09	18.13	18.75	18.13	18.50	7500
1999-08-10	18.63	19.13	18.00	18.00	25600
1999-08-11	18.00	18.88	18.00	18.75	36500
1999-08-12	19.00	19.19	18.25	18.84	109500
1999-08-13	18.63	19.25	18.50	18.88	92600
1999-08-16	18.81	19.25	18.50	19.00	18900
1999-08-17	18.50	20.13	18.50	20.00	39500
1999-08-18	19.63	20.00	19.44	19.50	17400
1999-08-19	19.13	19.69	18.88	19.50	21300
1999-08-20	19.38	20.19	19.38	20.00	45500
1999-08-23	20.44	20.44	19.69	20.06	20600
1999-08-24	20.22	20.22	19.50	19.56	18000
1999-08-25	19.50	19.81	19.19	19.38	34200
1999-08-26	19.44	20.13	19.44	20.03	30500
1999-08-27	19.56	20.00	19.56	19.56	56200
1999-08-30	19.63	19.63	18.75	19.50	142400
1999-08-31	18.50	19.75	18.50	19.31	89100
1999-09-01	19.00	19.88	19.00	19.75	49700
1999-09-02	19.56	20.00	19.50	19.63	81400
1999-09-03	19.38	19.88	19.38	19.88	16300
1999-09-07	19.38	20.13	19.38	19.56	21400
1999-09-08	20.13	20.25	19.56	20.00	38000
1999-09-09	19.63	20.25	19.63	20.00	20900
1999-09-10	20.25	20.25	19.75	20.00	24900
1999-09-13	19.56	20.13	19.56	20.00	20900
1999-09-14	19.94	20.38	19.94	20.25	22700
1999-09-15	20.13	20.50	20.00	20.06	29600
1999-09-16	20.44	20.50	19.38	19.44	97900
1999-09-17	19.34	20.13	19.25	20.13	192900
1999-09-20	20.03	20.13	19.63	19.75	141200
1999-09-21	20.13	20.13	19.50	20.00	143000
1999-09-22	19.50	20.13	19.38	19.63	110800
1999-09-23	20.00	20.00	19.25	19.25	40500
1999-09-24	19.00	19.75	19.00	19.34	50200
1999-09-27	19.81	19.81	19.25	19.31	48900
1999-09-28	19.63	19.75	19.25	19.63	58000
1999-09-29	19.50	21.00	19.50	20.88	113900
1999-09-30	21.13	22.94	21.13	22.69	290400
1999-10-01	22.25	23.50	21.38	22.75	320300
1999-10-04	22.88	24.50	22.88	24.50	167500
1999-10-05	24.38	25.25	23.75	24.88	98700
1999-10-06	25.25	25.63	24.88	25.59	111500
1999-10-07	25.81	26.25	24.88	26.19	157000
1999-10-08	24.31	26.00	24.31	25.81	123700
1999-10-11	25.38	26.50	25.00	26.47	63100
1999-10-12	26.31	26.38	24.63	24.81	35100
1999-10-13	24.63	25.00	21.88	25.00	112600
1999-10-14	24.63	26.50	24.38	26.13	63400
1999-10-15	24.88	28.63	24.63	27.19	324000
1999-10-18	26.75	29.44	26.75	29.00	474700
1999-10-19	28.63	29.63	28.56	28.91	322600
1999-10-20	28.13	28.94	28.00	28.34	163200
1999-10-21	26.88	28.38	26.88	27.38	101300
1999-10-22	27.13	28.56	27.13	28.38	98500
1999-10-25	26.56	27.50	26.50	27.50	370000
1999-10-26	26.50	27.19	26.47	27.06	87200
1999-10-27	26.53	26.94	26.50	26.88	177100
1999-10-28	26.69	28.00	26.63	27.84	193800
1999-10-29	27.88	28.25	27.50	27.75	475300
1999-11-01	27.75	28.50	27.50	28.44	188500
1999-11-02	28.31	28.75	28.06	28.50	132600
1999-11-03	28.00	29.00	28.00	29.00	91700
1999-11-04	28.75	31.94	28.75	31.38	384300
1999-11-05	30.50	32.31	30.50	31.69	313000
1999-11-08	31.28	32.13	30.75	32.00	132700
1999-11-09	31.94	32.13	31.88	32.00	76500
1999-11-10	31.94	32.00	29.88	30.88	322600
1999-11-11	30.56	32.50	30.00	32.38	294700
1999-11-12	32.38	32.50	31.88	32.00	229700
1999-11-15	32.03	32.50	31.69	32.50	224000
1999-11-16	32.06	32.75	31.94	32.31	57200
1999-11-17	32.00	32.63	32.00	32.50	135800
1999-11-18	32.00	32.88	32.00	32.88	145800
1999-11-19	32.94	33.00	32.00	32.56	112200
1999-11-22	32.63	33.00	32.13	32.56	78300
1999-11-23	32.63	32.88	32.38	32.56	72000
1999-11-24	32.63	32.88	31.63	32.09	195800
1999-11-26	31.63	32.25	31.50	32.25	12500
1999-11-29	32.13	32.38	32.13	32.19	41900
1999-11-30	32.13	32.63	32.00	32.38	68300
1999-12-01	32.00	32.19	31.50	31.56	158000
1999-12-02	31.06	31.25	30.81	31.13	172600
1999-12-03	31.03	32.00	31.00	31.69	55000
1999-12-06	31.25	31.94	30.25	30.63	104700
1999-12-07	30.38	30.56	28.06	29.13	164700
1999-12-08	29.38	32.50	29.00	32.50	322100
1999-12-09	31.38	32.25	31.06	32.06	216000
1999-12-10	31.75	32.06	31.50	31.88	120300
1999-12-13	31.94	31.94	31.50	31.75	96800
1999-12-14	31.81	31.81	30.50	30.94	108000
1999-12-15	30.63	32.06	30.63	32.00	126800
1999-12-16	31.53	32.00	31.25	32.00	135100
1999-12-17	32.06	33.00	30.69	33.00	209000
1999-12-20	31.75	34.25	31.75	34.19	210200
1999-12-21	33.78	35.25	33.75	35.00	167800
1999-12-22	35.00	35.94	34.56	35.50	162700
1999-12-23	35.50	38.56	35.31	37.38	132500
1999-12-27	37.22	42.13	37.22	42.06	216900
1999-12-28	42.13	45.25	40.00	42.19	245000
1999-12-29	42.38	43.94	41.75	42.38	150700
1999-12-30	42.13	43.25	41.00	41.22	78000
1999-12-31	42.97	43.00	40.50	40.50	49100
2000-01-03	40.56	41.50	38.31	39.41	192500
2000-01-04	39.19	39.63	37.13	38.84	160800
2000-01-05	37.66	38.50	37.00	38.00	135500
2000-01-06	37.56	38.00	36.75	37.38	55200
2000-01-07	35.91	37.75	35.75	37.50	130100
2000-01-10	37.75	38.50	36.88	38.44	93800
2000-01-11	37.19	38.50	37.19	38.41	122300
2000-01-12	38.56	40.50	38.56	40.00	166800
2000-01-13	39.75	41.25	39.75	41.22	65600
2000-01-14	40.78	41.50	40.75	41.00	78400
2000-01-18	40.13	41.63	40.00	41.50	61800
2000-01-19	41.25	42.25	39.75	41.94	106300
2000-01-20	41.88	42.88	41.88	42.88	113500
2000-01-21	42.44	44.13	41.00	44.06	82500
2000-01-24	43.81	45.75	43.38	44.88	173500
2000-01-25	44.91	45.00	43.00	43.84	53300
2000-01-26	43.84	44.13	41.50	41.81	75700
2000-01-27	41.75	44.13	41.75	43.00	85900
2000-01-28	43.03	44.13	42.69	44.03	108400
2000-01-31	43.63	44.13	38.63	40.75	94200
2000-02-01	40.44	41.63	39.81	41.47	65900
2000-02-02	41.13	41.75	40.00	41.00	46700
2000-02-03	38.88	39.00	31.75	33.00	1336300
2000-02-04	27.00	27.13	22.63	23.22	1728600
2000-02-07	23.81	23.81	21.00	22.98	582200
2000-02-08	23.38	23.69	21.56	22.13	389300
2000-02-09	22.25	22.63	21.50	21.69	262600
2000-02-10	21.75	22.75	21.25	22.00	275200
2000-02-11	21.88	21.88	20.75	21.19	326500
2000-02-14	21.25	21.25	20.00	20.41	324200
2000-02-15	19.88	21.19	19.50	21.16	222200
2000-02-16	20.50	21.19	20.50	21.00	485100
2000-02-17	20.81	21.00	20.56	21.00	595600
2000-02-18	21.06	22.63	21.00	21.88	501600
2000-02-22	22.25	22.69	21.44	22.56	328300
2000-02-23	22.75	24.25	22.75	24.00	378300
2000-02-24	23.50	24.94	23.25	24.56	182200
2000-02-25	24.38	24.88	23.06	23.09	113000
2000-02-28	22.88	23.00	21.75	22.16	165700
2000-02-29	22.13	24.13	22.00	22.75	189300
2000-03-01	22.94	23.38	21.13	21.41	104200
2000-03-02	21.19	22.06	21.19	21.97	106900
2000-03-03	21.88	23.38	21.88	21.88	100200
2000-03-06	22.75	22.88	21.88	22.56	50500
2000-03-07	22.53	22.56	21.63	21.81	48100
2000-03-08	22.03	22.03	21.00	21.19	79100
2000-03-09	21.44	22.19	20.75	20.81	103200
2000-03-10	21.00	21.13	20.25	20.44	179400
2000-03-13	20.50	21.38	20.31	20.50	50600
2000-03-14	20.88	21.25	19.75	19.91	82700
2000-03-15	20.66	21.88	20.00	21.75	127100
2000-03-16	21.63	21.94	20.13	21.75	83100
2000-03-17	20.28	21.86	20.25	21.38	53200
2000-03-20	21.56	21.75	21.06	21.38	78000
2000-03-21	21.38	21.50	20.25	20.94	124600
2000-03-22	21.00	21.50	20.50	21.19	81700
2000-03-23	20.50	21.50	20.50	20.81	55500
2000-03-24	21.00	21.25	19.63	19.75	69900
2000-03-27	20.50	20.94	20.00	20.63	99300
2000-03-28	21.13	21.13	20.00	20.00	78300
2000-03-29	19.88	21.00	19.81	21.00	75300
2000-03-30	19.94	21.00	19.75	20.06	144600
2000-03-31	19.63	20.94	17.50	18.00	197400
2000-04-03	18.06	19.50	17.63	17.94	150500
2000-04-04	18.00	20.00	17.50	20.00	248300
2000-04-05	19.75	21.25	19.38	19.94	325800
2000-04-06	20.50	21.25	20.00	20.25	357000
2000-04-07	20.38	21.00	19.88	20.94	196700
2000-04-10	20.66	21.88	20.25	20.25	215900
2000-04-11	20.31	21.13	20.00	21.13	163300
2000-04-12	20.31	20.98	20.06	20.50	207400
2000-04-13	20.25	20.69	19.63	19.63	107800
2000-04-14	20.50	21.06	19.63	20.19	173800
2000-04-17	20.19	21.00	19.75	20.88	262800
2000-04-18	20.75	22.00	20.13	22.00	127000
2000-04-19	22.25	22.56	21.06	22.25	131700
2000-04-20	22.06	23.63	21.88	22.63	117100
2000-04-24	22.25	22.69	21.75	22.38	115200
2000-04-25	22.41	23.75	21.94	23.75	44100
2000-04-26	23.88	23.88	22.81	23.25	33600
2000-04-27	23.31	25.75	22.56	25.63	127800
2000-04-28	25.06	26.00	24.13	26.00	155900
2000-05-01	26.38	27.19	26.13	27.19	102800
2000-05-02	27.31	28.00	25.88	26.19	111500
2000-05-03	26.13	26.19	23.75	23.94	82100
2000-05-04	24.38	24.63	23.50	24.25	80900
2000-05-05	24.25	25.25	24.19	25.13	66200
2000-05-08	24.50	25.38	24.13	24.25	35000
2000-05-09	24.00	26.19	24.00	26.19	54800
2000-05-10	25.13	25.28	23.00	24.25	140500
2000-05-11	24.97	26.38	24.75	26.38	68800
2000-05-12	26.38	26.44	25.63	25.81	40100
2000-05-15	26.38	26.38	26.00	26.13	26400
2000-05-16	26.25	27.00	26.13	26.88	83900
2000-05-17	26.75	27.38	26.44	26.63	46400
2000-05-18	26.13	26.88	26.13	26.81	37200
2000-05-19	26.38	26.63	25.81	26.00	47800
2000-05-22	26.63	26.63	23.88	24.63	22700
2000-05-23	25.00	26.13	24.50	25.75	56500
2000-05-24	25.75	25.75	24.25	25.00	76600
2000-05-25	25.00	25.38	23.00	23.06	46000
2000-05-26	23.00	25.00	23.00	25.00	45900
2000-05-30	25.00	25.75	24.88	25.69	50000
2000-05-31	25.75	26.81	25.50	26.44	64700
2000-06-01	26.75	27.00	25.69	27.00	53500
2000-06-02	25.63	27.63	25.63	27.25	103700
2000-06-05	27.50	28.38	27.13	27.13	55100
2000-06-06	27.44	27.63	27.19	27.50	59000
2000-06-07	27.38	27.47	26.56	26.88	48800
2000-06-08	26.84	27.88	26.50	27.75	36500
2000-06-09	27.50	30.34	27.50	30.13	174400
2000-06-12	30.50	31.00	28.56	29.56	64200
2000-06-13	29.38	30.00	27.50	29.81	61400
2000-06-14	30.00	30.63	29.38	30.13	89000
2000-06-15	29.88	31.06	29.38	31.06	65200
2000-06-16	31.09	31.75	29.88	31.75	65700
2000-06-19	31.47	31.50	29.81	30.63	44300
2000-06-20	31.13	31.13	29.38	29.81	105300
2000-06-21	29.78	30.63	29.31	30.50	61400
2000-06-22	30.38	30.56	29.75	30.50	112100
2000-06-23	30.38	30.63	30.25	30.38	41400
2000-06-26	30.31	32.50	30.25	32.50	98900
2000-06-27	31.81	34.44	31.50	33.88	148200
2000-06-28	34.13	36.50	33.44	36.50	147800
2000-06-29	35.47	35.88	33.00	33.00	125700
2000-06-30	33.69	36.25	33.38	34.81	158100
2000-07-03	34.94	35.38	33.63	34.25	39800
2000-07-05	35.25	36.06	34.44	36.06	120700
2000-07-06	35.00	35.94	34.25	34.75	66600
2000-07-07	34.31	38.50	34.19	38.19	108500
2000-07-10	37.81	38.50	37.13	37.50	331600
2000-07-11	37.34	37.50	36.63	36.88	51500
2000-07-12	36.81	38.25	36.63	37.88	103300
2000-07-13	38.00	42.00	37.13	40.75	145400
2000-07-14	40.56	40.88	39.75	39.88	66600
2000-07-17	39.13	40.38	39.13	39.94	61000
2000-07-18	39.69	40.75	39.00	39.75	82200
2000-07-19	40.88	45.06	40.69	40.94	419300
2000-07-20	40.63	43.94	40.63	42.81	123400
2000-07-21	41.56	42.44	41.00	42.19	47300
2000-07-24	41.25	42.38	41.00	41.81	106600
2000-07-25	41.69	41.75	36.19	38.81	216200
2000-07-26	40.81	41.94	38.69	41.69	85200
2000-07-27	41.69	42.00	39.63	39.94	59400
2000-07-28	39.50	39.94	38.50	39.69	146900
2000-07-31	39.00	41.88	38.38	41.69	59100
2000-08-01	41.06	41.81	40.25	41.63	82400
2000-08-02	40.41	42.00	37.75	38.00	196000
2000-08-03	36.75	39.88	32.25	39.81	168000
2000-08-04	39.94	39.94	37.56	38.00	34000
2000-08-07	38.00	39.56	38.00	39.56	73700
2000-08-08	38.69	39.50	36.94	38.63	94500
2000-08-09	37.75	38.75	36.13	37.13	86400
2000-08-10	36.75	37.25	35.50	36.81	58100
2000-08-11	36.41	37.06	35.38	37.06	61900
2000-08-14	36.69	37.06	36.69	36.91	45800
2000-08-15	37.19	37.25	36.19	36.97	84400
2000-08-16	36.66	37.19	36.31	37.06	137000
2000-08-17	37.06	37.13	36.75	37.06	105100
2000-08-18	36.88	37.19	36.75	36.94	108500
2000-08-21	36.75	37.00	35.25	36.38	64600
2000-08-22	36.31	36.63	36.06	36.50	27600
2000-08-23	36.50	39.06	36.38	39.00	201600
2000-08-24	39.19	39.25	38.06	38.56	76100
2000-08-25	38.25	38.50	37.38	37.75	95800
2000-08-28	37.63	39.13	37.63	38.63	327400
2000-08-29	38.63	42.50	38.13	42.25	508500
2000-08-30	41.94	43.38	41.63	42.75	232400
2000-08-31	43.13	44.00	42.63	43.63	239500
2000-09-01	43.72	43.88	42.44	43.00	167000
2000-09-05	42.22	43.50	41.75	42.38	90400
2000-09-06	42.44	42.88	41.88	42.19	77000
2000-09-07	42.13	42.75	40.94	42.75	52200
2000-09-08	42.75	42.88	41.25	41.44	48800
2000-09-11	40.88	41.13	39.31	39.88	58400
2000-09-12	39.09	43.25	39.00	41.25	119000
2000-09-13	41.63	43.75	40.94	42.38	91900
2000-09-14	43.72	43.94	42.50	43.31	142200
2000-09-15	42.13	42.88	40.75	42.25	80700
2000-09-18	42.25	43.00	41.25	41.38	65900
2000-09-19	41.50	42.63	41.25	41.44	86500
2000-09-20	41.75	42.94	41.69	42.13	52900
2000-09-21	42.50	48.13	42.25	47.88	404200
2000-09-22	45.50	48.19	44.38	47.25	221600
2000-09-25	48.03	54.63	48.00	52.50	355000
2000-09-26	51.13	52.75	47.75	49.63	285800
2000-09-27	50.19	52.00	47.50	48.44	251900
2000-09-28	49.53	51.63	49.38	51.00	224300
2000-09-29	51.09	56.63	50.75	54.25	402500
2000-10-02	53.59	54.56	51.56	54.50	171400
2000-10-03	54.19	54.50	52.50	53.38	115300
2000-10-04	52.39	53.00	50.38	51.88	121300
2000-10-05	51.94	52.50	49.44	49.78	173300
2000-10-06	47.89	49.00	45.63	47.75	116700
2000-10-09	45.50	47.63	41.88	47.44	248600
2000-10-10	47.48	48.50	44.81	44.88	102000
2000-10-11	44.00	48.50	42.63	43.81	184900
2000-10-12	44.50	46.31	43.88	44.75	192600
2000-10-13	44.98	49.38	43.94	49.38	117700
2000-10-16	47.50	50.50	46.81	46.81	154400
2000-10-17	45.69	46.13	43.75	44.75	96100
2000-10-18	42.14	46.63	42.13	46.31	120000
2000-10-19	47.05	50.13	46.00	49.88	191200
2000-10-20	50.06	50.94	50.00	50.50	264700
2000-10-23	50.75	50.75	48.88	50.44	86200
2000-10-24	50.73	51.00	49.63	49.81	96600
2000-10-25	49.08	49.50	47.50	47.81	187600
2000-10-26	48.13	48.75	45.44	47.44	203200
2000-10-27	46.50	49.13	46.50	47.69	82800
2000-10-30	47.03	47.75	45.75	46.94	478500
2000-10-31	45.69	54.50	44.63	54.00	447700
2000-11-01	51.81	54.75	47.25	49.63	306800
2000-11-02	49.98	52.00	48.94	50.50	100800
2000-11-03	50.80	51.00	49.25	50.50	65500
2000-11-06	50.19	50.63	47.50	47.50	57600
2000-11-07	48.06	48.50	46.94	48.06	96700
2000-11-08	48.06	49.00	46.88	47.31	94000
2000-11-09	46.39	46.50	45.19	46.38	194900
2000-11-10	45.73	45.73	42.81	42.81	141600
2000-11-13	41.31	42.81	40.56	41.50	275200
2000-11-14	41.81	42.13	40.00	41.00	256500
2000-11-15	41.19	45.06	40.00	45.06	201600
2000-11-16	43.64	43.64	41.50	41.50	151600
2000-11-17	42.02	42.63	40.00	40.63	48000
2000-11-20	40.27	40.27	39.19	39.25	118400
2000-11-21	39.02	39.48	37.75	38.50	110100
2000-11-22	37.77	37.77	34.75	36.94	89600
2000-11-24	37.44	39.38	36.00	39.00	93400
2000-11-27	39.44	40.63	36.38	37.50	63400
2000-11-28	37.50	37.88	34.00	35.25	106200
2000-11-29	35.67	35.67	32.50	32.88	177800
2000-11-30	32.38	33.50	30.38	31.50	158200
2000-12-01	31.02	35.00	31.00	31.63	69900
2000-12-04	31.52	32.38	29.88	32.13	53500
2000-12-05	32.88	37.75	32.81	37.75	88600
2000-12-06	37.73	38.25	35.75	36.38	91400
2000-12-07	35.78	35.81	34.50	35.75	40600
2000-12-08	36.50	39.81	36.13	39.81	134400
2000-12-11	39.02	43.13	39.02	43.13	208400
2000-12-12	41.64	42.00	36.13	36.69	273000
2000-12-13	36.50	37.75	33.56	33.63	126900
2000-12-14	34.88	34.88	32.94	32.94	55500
2000-12-15	32.88	32.94	27.88	30.63	194800
2000-12-18	31.02	32.19	29.75	30.81	111900
2000-12-19	30.00	33.50	30.00	30.25	74500
2000-12-20	30.02	30.06	26.88	27.50	88100
2000-12-21	26.75	28.38	26.00	26.06	145900
2000-12-22	26.73	28.88	26.56	28.63	69900
2000-12-26	27.56	29.75	27.00	27.23	68300
2000-12-27	27.02	27.75	26.00	26.31	122400
2000-12-28	25.88	29.13	25.88	28.44	141200
2000-12-29	28.19	30.75	28.19	30.38	150700
2001-01-02	29.98	30.00	27.00	27.00	186000
2001-01-03	27.31	30.50	26.25	30.13	173300
2001-01-04	29.63	29.75	27.75	28.00	63800
2001-01-05	29.00	29.00	27.75	28.31	106800
2001-01-08	28.20	28.81	28.06	28.81	57200
2001-01-09	29.06	29.88	28.63	28.63	84500
2001-01-10	29.56	30.44	28.94	30.44	85900
2001-01-11	30.25	34.25	29.94	33.19	85300
2001-01-12	32.00	34.69	31.27	34.13	81800
2001-01-16	33.52	35.88	33.25	34.88	203700
2001-01-17	35.92	37.25	34.94	36.50	197900
2001-01-18	37.00	39.94	35.81	39.44	90000
2001-01-19	39.02	39.50	37.56	38.00	75600
2001-01-22	38.00	38.19	33.00	36.13	77500
2001-01-23	36.38	37.25	36.13	37.25	42400
2001-01-24	36.64	38.00	36.25	37.19	41100
2001-01-25	36.25	37.00	35.25	35.44	34300
2001-01-26	35.45	35.88	33.56	35.00	40100
2001-01-29	35.50	36.25	34.81	36.25	28700
2001-01-30	36.38	37.13	35.44	36.75	34600
2001-01-31	36.06	36.75	34.75	35.75	53800
2001-02-01	35.56	35.63	32.88	32.94	76400
2001-02-02	31.50	33.56	29.38	30.19	188500
2001-02-05	30.13	30.25	29.13	30.00	130500
2001-02-06	29.75	32.00	28.75	29.69	139500
2001-02-07	29.31	30.13	28.50	30.00	130000
2001-02-08	30.00	30.00	28.69	29.13	100900
2001-02-09	28.64	28.64	25.50	25.56	732000
2001-02-12	25.88	26.63	25.63	26.63	317200
2001-02-13	26.81	28.13	26.06	26.13	217100
2001-02-14	26.88	27.13	25.31	25.81	130100
2001-02-15	26.63	28.75	26.63	28.69	84900
2001-02-16	28.70	28.75	25.75	26.38	91400
2001-02-20	26.25	27.06	23.81	23.81	194700
2001-02-21	23.63	23.81	21.56	22.06	162500
2001-02-22	21.89	22.63	20.88	21.69	182400
2001-02-23	22.00	24.38	20.25	23.63	224800
2001-02-26	22.88	24.88	22.75	24.38	55400
2001-02-27	23.75	24.00	22.25	22.25	115800
2001-02-28	22.27	22.69	21.38	21.50	162700
2001-03-01	20.95	22.25	20.94	21.75	60200
2001-03-02	21.38	23.94	20.94	21.88	48700
2001-03-05	22.02	23.75	21.63	22.50	49700
2001-03-06	23.00	24.75	23.00	23.94	132400
2001-03-07	24.23	24.23	21.63	22.13	54600
2001-03-08	22.19	24.75	22.19	24.00	98000
2001-03-09	23.25	24.25	22.50	22.63	110500
2001-03-12	21.73	22.00	20.75	20.81	109000
2001-03-13	20.63	22.00	20.63	21.94	66400
2001-03-14	21.48	21.63	20.94	21.00	31100
2001-03-15	21.38	21.81	21.00	21.00	61400
2001-03-16	21.69	21.69	19.00	19.19	119100
2001-03-19	19.75	21.06	19.13	21.00	62800
2001-03-20	21.06	21.25	20.50	20.88	97900
2001-03-21	20.95	21.19	19.81	19.94	123000
2001-03-22	19.88	20.00	19.06	19.88	95900
2001-03-23	19.78	22.69	19.78	22.13	70000
2001-03-26	22.02	22.44	21.31	22.00	59200
2001-03-27	21.88	21.88	20.88	21.44	56800
2001-03-28	21.25	21.25	19.00	19.63	68900
2001-03-29	19.75	19.94	17.63	19.63	131500
2001-03-30	19.03	20.50	18.38	20.50	95900
2001-04-02	20.50	20.50	19.00	19.06	83600
2001-04-03	18.92	18.92	17.38	17.88	128500
2001-04-04	17.38	17.75	17.25	17.31	76700
2001-04-05	17.38	18.50	17.38	18.44	103500
2001-04-06	18.00	18.38	17.44	17.63	38500
2001-04-09	18.00	18.50	17.65	17.86	52200
2001-04-10	17.75	18.15	17.64	18.02	92400
2001-04-11	18.21	19.99	18.00	18.60	88900
2001-04-12	18.44	18.75	17.25	18.75	81600
2001-04-16	18.74	18.99	17.00	17.63	54200
2001-04-17	16.99	17.60	16.75	17.15	79500
2001-04-18	16.50	18.25	16.20	17.13	283300
2001-04-19	17.35	20.99	17.32	20.90	113900
2001-04-20	20.50	20.50	19.26	20.22	73200
2001-04-23	20.11	20.11	18.65	19.35	58200
2001-04-24	19.10	20.19	19.10	19.67	72400
2001-04-25	19.66	20.05	19.50	20.00	58500
2001-04-26	20.24	22.82	20.19	22.13	112800
2001-04-27	22.49	22.49	21.81	22.27	85600
2001-04-30	22.07	26.09	21.50	24.52	117700
2001-05-01	24.26	24.40	22.39	22.89	153600
2001-05-02	22.52	23.43	22.09	22.15	139700
2001-05-03	22.20	22.33	21.23	21.32	160100
2001-05-04	21.32	23.96	21.08	22.29	59500
2001-05-07	22.26	22.70	21.75	22.20	47200
2001-05-08	22.57	22.81	22.00	22.81	14900
2001-05-09	22.06	22.18	21.68	21.70	30000
2001-05-10	21.60	21.81	20.10	20.10	98100
2001-05-11	20.11	20.45	18.50	18.95	127200
2001-05-14	19.73	19.73	18.09	18.36	44500
2001-05-15	18.43	19.42	18.43	19.33	69300
2001-05-16	19.34	19.90	19.22	19.90	25600
2001-05-17	20.11	21.50	19.45	20.05	35400
2001-05-18	20.08	20.08	19.10	19.82	157200
2001-05-21	20.21	24.95	19.98	23.75	242800
2001-05-22	24.02	24.12	23.25	23.40	74900
2001-05-23	23.30	23.56	22.60	22.60	47600
2001-05-24	23.20	23.20	22.44	22.91	32700
2001-05-25	22.91	22.91	22.10	22.10	30000
2001-05-29	23.01	23.50	21.30	22.59	151500
2001-05-30	22.80	22.80	21.59	21.59	59100
2001-05-31	21.67	21.89	20.89	20.89	47300
2001-06-01	20.85	22.04	20.66	22.04	29000
2001-06-04	21.16	22.00	21.03	21.50	36200
2001-06-05	21.10	22.71	21.10	22.71	54400
2001-06-06	22.53	22.54	22.11	22.14	43700
2001-06-07	22.05	22.35	21.80	22.29	54700
2001-06-08	22.35	23.25	22.10	22.85	82300
2001-06-11	22.85	23.00	21.86	22.00	42300
2001-06-12	21.90	22.05	21.40	21.55	90500
2001-06-13	21.56	21.63	21.02	21.43	24400
2001-06-14	21.00	21.30	19.81	20.60	86600
2001-06-15	20.54	20.58	19.85	19.89	103200
2001-06-18	19.84	20.55	19.60	20.52	35600
2001-06-19	20.50	20.50	19.56	19.60	74200
2001-06-20	19.56	19.56	19.20	19.45	66300
2001-06-21	19.50	19.50	17.70	17.76	124600
2001-06-22	17.65	17.65	16.00	17.00	254600
2001-06-25	17.00	17.65	16.47	16.51	93600
2001-06-26	16.40	16.50	15.81	15.81	102300
2001-06-27	16.06	16.18	15.81	16.08	143700
2001-06-28	16.23	16.24	15.65	16.04	128700
2001-06-29	16.15	16.73	16.14	16.30	590000
2001-07-02	16.35	16.52	15.89	15.95	139700
2001-07-03	16.20	16.20	16.00	16.00	55200
2001-07-05	16.10	16.59	16.09	16.34	153900
2001-07-06	16.49	16.55	15.90	15.90	144800
2001-07-09	15.86	17.80	15.86	16.88	145300
2001-07-10	17.20	17.20	15.64	15.78	162800
2001-07-11	15.76	16.13	15.51	15.93	89900
2001-07-12	16.70	16.99	16.36	16.95	62800
2001-07-13	16.98	17.05	16.16	16.88	73100
2001-07-16	16.49	17.49	16.49	16.70	52800
2001-07-17	16.58	16.90	16.21	16.46	61700
2001-07-18	16.41	16.94	15.40	15.49	71600
2001-07-19	15.56	16.00	15.00	15.30	273900
2001-07-20	15.00	17.20	15.00	17.02	141900
2001-07-23	16.61	17.75	16.61	17.40	63500
2001-07-24	17.40	17.75	17.25	17.70	115500
2001-07-25	17.74	18.20	17.45	18.17	169700
2001-07-26	18.03	19.95	18.03	19.70	150700
2001-07-27	19.61	20.25	19.36	20.23	103700
2001-07-30	20.05	20.20	19.60	19.86	134800
2001-07-31	19.62	19.98	19.42	19.63	107700
2001-08-01	19.63	20.30	19.05	19.92	74900
2001-08-02	19.50	20.35	19.50	20.00	76400
2001-08-03	20.25	21.35	19.81	20.99	52800
2001-08-06	21.00	21.00	20.12	20.99	58600
2001-08-07	20.50	21.25	20.30	20.94	130100
2001-08-08	20.71	20.71	18.86	19.98	199200
2001-08-09	19.51	20.24	19.00	20.10	141100
2001-08-10	19.82	22.85	19.20	22.24	299200
2001-08-13	21.96	22.23	21.40	22.03	46700
2001-08-14	22.03	22.20	21.62	22.05	101600
2001-08-15	21.78	22.10	21.04	21.60	149400
2001-08-16	21.40	21.40	20.13	20.99	102600
2001-08-17	21.00	21.31	20.18	20.92	72400
2001-08-20	21.11	21.16	20.46	20.83	68500
2001-08-21	21.20	21.20	19.62	19.62	41700
2001-08-22	19.90	21.18	19.69	21.02	50500
2001-08-23	21.05	21.63	20.66	21.01	35500
2001-08-24	21.60	21.74	20.60	21.59	76100
2001-08-27	21.74	21.91	21.07	21.69	36200
2001-08-28	21.70	21.70	20.67	21.14	126900
2001-08-29	21.42	21.43	19.75	20.09	108600
2001-08-30	20.30	20.30	18.85	19.60	131600
2001-08-31	19.70	20.55	18.85	20.36	58600
2001-09-04	20.16	20.30	19.30	19.40	92500
2001-09-05	19.30	20.00	18.00	18.45	95300
2001-09-06	18.25	18.50	17.25	17.92	120400
2001-09-07	17.58	18.22	17.00	17.53	64200
2001-09-10	17.20	18.25	17.18	17.44	49700
2001-09-17	17.00	17.01	16.11	16.43	55400
2001-09-18	16.07	16.42	15.94	15.95	33400
2001-09-19	16.00	16.50	14.26	16.23	182500
2001-09-20	15.50	16.25	14.80	15.87	111300
2001-09-21	15.00	15.16	14.50	14.50	89400
2001-09-24	15.01	15.64	14.20	14.96	130200
2001-09-25	15.00	15.40	14.06	15.30	140200
2001-09-26	14.25	15.37	14.24	15.13	240200
2001-09-27	15.25	15.25	13.59	14.75	78600
2001-09-28	14.91	14.99	14.00	14.11	103200
2001-10-01	14.01	14.27	12.25	12.46	142600
2001-10-02	12.80	13.43	12.16	13.32	137700
2001-10-03	12.69	14.90	12.69	14.68	118300
2001-10-04	14.30	15.40	14.30	14.48	97900
2001-10-05	14.26	15.05	13.97	14.53	27900
2001-10-08	14.83	14.83	13.90	13.94	24600
2001-10-09	13.87	13.87	12.50	12.50	20900
2001-10-10	12.50	14.00	12.45	13.95	163000
2001-10-11	14.12	14.80	13.76	14.75	83300
2001-10-12	14.64	14.65	13.21	13.63	51900
2001-10-15	13.41	14.10	12.45	14.05	64900
2001-10-16	14.48	16.00	14.48	15.31	186000
2001-10-17	15.55	15.75	14.90	14.90	96500
2001-10-18	15.16	15.36	14.34	14.66	76300
2001-10-19	14.48	14.75	14.25	14.74	84200
2001-10-22	14.93	15.99	14.81	15.67	156000
2001-10-23	15.97	16.29	15.28	16.20	153800
2001-10-24	16.20	16.60	16.02	16.39	72200
2001-10-25	16.32	16.95	16.06	16.90	80000
2001-10-26	16.80	17.53	16.50	17.40	107400
2001-10-29	16.90	17.16	16.00	16.03	76900
2001-10-30	15.50	15.62	15.15	15.15	123100
2001-10-31	15.47	15.80	15.30	15.41	106500
2001-11-01	15.76	15.91	15.30	15.85	74900
2001-11-02	15.85	16.19	15.45	15.92	38400
2001-11-05	16.19	16.50	15.59	16.21	96200
2001-11-06	16.40	16.95	16.02	16.42	46400
2001-11-07	16.30	16.75	16.07	16.20	161800
2001-11-08	16.39	16.85	16.28	16.85	139800
2001-11-09	16.76	16.98	16.49	16.73	41100
2001-11-12	16.43	16.60	15.90	16.06	35500
2001-11-13	16.49	16.91	16.14	16.77	61300
2001-11-14	16.75	17.40	16.59	17.22	109600
2001-11-15	16.91	17.36	16.89	16.89	23400
2001-11-16	17.47	17.49	17.02	17.30	23400
2001-11-19	17.48	17.50	16.85	17.49	20000
2001-11-20	16.76	17.06	16.30	16.55	32100
2001-11-21	16.50	16.55	16.01	16.25	27900
2001-11-23	16.10	16.62	16.10	16.56	21000
2001-11-26	16.25	16.60	15.98	16.27	60900
2001-11-27	16.22	16.22	14.85	15.35	113300
2001-11-28	15.10	15.55	14.92	15.11	147600
2001-11-29	14.96	15.30	14.20	14.68	154800
2001-11-30	14.92	15.15	14.00	14.99	148000
2001-12-03	14.77	15.19	14.46	14.46	44200
2001-12-04	15.11	15.16	14.50	14.70	41400
2001-12-05	14.83	15.55	14.52	15.51	208200
2001-12-06	15.42	16.64	15.42	16.64	63900
2001-12-07	16.15	16.60	16.00	16.59	57700
2001-12-10	16.61	16.61	15.80	16.26	179100
2001-12-11	16.48	16.49	15.79	16.14	71100
2001-12-12	16.11	16.24	15.77	15.96	81400
2001-12-13	15.76	16.16	15.56	15.83	48600
2001-12-14	16.15	16.15	15.59	16.00	80600
2001-12-17	15.80	16.95	15.80	16.63	68200
2001-12-18	16.93	17.00	15.91	16.68	33000
2001-12-19	16.22	16.56	15.63	15.80	35700
2001-12-20	15.64	16.05	14.75	14.75	50700
2001-12-21	15.50	15.50	14.20	14.69	204800
2001-12-24	15.01	15.65	14.84	15.45	23000
2001-12-26	15.20	16.70	15.20	15.74	63700
2001-12-27	15.98	16.50	15.67	16.29	54700
2001-12-28	16.33	17.10	16.00	16.99	93000
2001-12-31	16.35	16.76	16.10	16.20	91500
2002-01-02	16.44	16.44	15.41	16.19	30800
2002-01-03	16.01	17.43	15.50	17.10	60400
2002-01-04	17.30	17.98	17.10	17.65	85700
2002-01-07	17.65	18.17	17.56	17.91	113300
2002-01-08	17.40	18.21	17.31	18.15	108200
2002-01-09	17.75	18.72	17.75	18.10	58700
2002-01-10	17.91	17.95	17.06	17.13	54600
2002-01-11	17.12	17.79	17.00	17.36	65100
2002-01-14	17.14	17.75	17.05	17.51	222700
2002-01-15	17.54	17.58	17.28	17.51	71200
2002-01-16	17.50	17.50	16.61	16.95	63600
2002-01-17	16.95	17.22	16.33	16.39	73700
2002-01-18	16.39	17.24	15.30	15.50	130500
2002-01-22	15.80	16.25	14.95	14.95	71700
2002-01-23	14.93	16.00	14.93	15.56	63900
2002-01-24	15.40	16.38	15.40	15.80	29400
2002-01-25	16.09	16.09	15.51	16.04	21200
2002-01-28	15.71	16.03	15.41	15.61	27800
2002-01-29	15.98	15.98	14.63	15.27	56300
2002-01-30	14.85	15.80	14.66	15.08	46800
2002-01-31	15.86	16.13	15.10	15.75	116400
2002-02-01	15.49	15.99	15.41	15.50	43500
2002-02-04	15.50	15.50	14.30	14.31	41900
2002-02-05	15.25	15.25	14.46	14.98	52800
2002-02-06	14.75	14.84	14.03	14.47	25000
2002-02-07	14.60	15.37	14.03	14.31	102100
2002-02-08	14.37	15.00	14.20	14.83	68700
2002-02-11	14.76	15.29	14.55	15.29	62500
2002-02-12	15.20	15.20	14.51	14.68	42700
2002-02-13	14.79	15.00	14.26	14.59	53300
2002-02-14	14.75	14.75	14.30	14.42	52500
2002-02-15	14.62	14.64	14.11	14.15	86600
2002-02-19	14.12	14.12	13.05	13.68	51800
2002-02-20	13.56	13.75	12.85	13.21	74700
2002-02-21	13.25	13.44	11.91	12.18	82900
2002-02-22	11.53	13.13	11.53	12.77	213700
2002-02-25	13.05	13.05	12.14	12.85	41100
2002-02-26	13.03	13.10	12.21	12.54	60700
2002-02-27	12.52	13.28	11.95	12.30	111500
2002-02-28	12.15	12.58	11.87	12.25	74900
2002-03-01	12.10	12.44	12.02	12.29	53500
2002-03-04	12.22	12.95	12.22	12.74	220100
2002-03-05	12.99	13.29	12.80	13.10	151500
2002-03-06	13.08	13.65	12.66	13.65	224300
2002-03-07	13.69	15.25	13.48	15.17	255400
2002-03-08	15.25	17.19	15.11	16.76	312800
2002-03-11	16.65	16.65	16.06	16.30	105800
2002-03-12	16.16	16.16	15.65	15.83	29600
2002-03-13	15.89	16.00	15.55	15.68	10300
2002-03-14	15.52	16.19	15.51	15.80	25300
2002-03-15	15.55	16.21	15.25	15.80	81500
2002-03-18	15.84	16.20	15.67	15.89	31900
2002-03-19	16.03	16.70	15.64	16.00	52100
2002-03-20	15.89	16.50	15.39	16.17	100600
2002-03-21	16.27	16.50	16.05	16.35	77300
2002-03-22	16.20	16.64	16.20	16.32	99800
2002-03-25	16.64	16.79	15.72	15.80	30400
2002-03-26	15.90	16.25	15.64	16.25	293500
2002-03-27	16.25	16.64	15.89	16.39	48400
2002-03-28	16.56	17.26	16.56	16.90	109300
2002-04-01	17.11	17.11	16.33	16.46	216600
2002-04-02	16.35	16.59	16.25	16.35	17100
2002-04-03	16.30	16.55	16.30	16.43	30900
2002-04-04	16.59	16.59	16.12	16.35	32500
2002-04-05	16.60	16.60	15.47	16.06	43700
2002-04-08	16.10	16.45	15.65	16.45	14800
2002-04-09	16.16	16.43	15.67	16.07	47400
2002-04-10	16.13	16.46	15.80	16.40	79800
2002-04-11	16.11	16.36	14.87	15.31	81900
2002-04-12	15.31	16.40	15.31	16.25	113600
2002-04-15	16.47	16.48	15.37	15.86	187400
2002-04-16	16.04	17.10	15.96	16.63	124200
2002-04-17	16.61	16.80	16.11	16.43	132500
2002-04-18	16.50	16.61	16.15	16.51	35800
2002-04-19	16.23	16.50	14.64	15.95	175400
2002-04-22	15.69	15.70	14.39	14.40	65200
2002-04-23	14.62	14.62	14.11	14.44	69200
2002-04-24	14.31	15.12	14.00	14.09	52500
2002-04-25	14.00	14.15	13.50	14.11	92600
2002-04-26	13.85	14.06	13.32	13.37	60800
2002-04-29	13.74	14.05	13.01	13.80	53200
2002-04-30	13.71	14.10	13.17	13.86	81600
2002-05-01	13.88	13.89	12.83	13.12	69500
2002-05-02	13.11	13.36	12.50	13.31	81900
2002-05-03	13.05	13.36	12.75	13.00	78700
2002-05-06	12.81	13.30	12.72	13.05	86700
2002-05-07	12.90	13.10	12.05	12.15	45100
2002-05-08	12.01	13.11	11.99	13.05	92700
2002-05-09	13.20	13.20	11.97	12.04	88800
2002-05-10	12.19	12.21	11.53	11.68	150200
2002-05-13	11.81	12.02	11.18	11.75	84900
2002-05-14	11.83	12.35	11.71	12.11	137000
2002-05-15	12.04	12.46	11.78	12.04	205700
2002-05-16	12.07	12.20	11.59	11.76	81300
2002-05-17	11.85	11.95	11.21	11.85	81800
2002-05-20	11.45	12.06	11.05	11.31	136200
2002-05-21	11.53	11.75	10.56	10.70	122200
2002-05-22	10.55	11.40	10.33	10.68	152300
2002-05-23	10.81	11.12	10.08	10.85	56400
2002-05-24	10.97	10.97	10.04	10.12	16100
2002-05-28	10.40	10.40	9.50	9.50	69000
2002-05-29	9.74	11.48	9.74	10.75	100300
2002-05-30	10.70	10.78	10.26	10.40	55100
2002-05-31	10.45	11.05	9.98	10.05	77600
2002-06-03	10.06	10.22	8.86	9.08	126300
2002-06-04	9.29	9.55	8.94	9.01	78300
2002-06-05	9.09	9.30	8.74	8.97	82500
2002-06-06	9.07	9.09	7.80	8.00	123800
2002-06-07	7.91	8.65	7.67	8.33	151300
2002-06-10	8.49	8.49	7.92	7.96	152700
2002-06-11	8.14	8.15	7.36	7.45	1638700
2002-06-12	7.71	7.79	7.44	7.52	506900
2002-06-13	7.69	8.00	7.53	7.53	239600
2002-06-14	8.24	8.25	7.52	7.65	284100
2002-06-17	7.69	7.97	7.41	7.95	99500
2002-06-18	7.95	8.45	7.79	8.19	100300
2002-06-19	8.37	8.62	7.50	7.60	163500
2002-06-20	7.91	8.10	7.72	7.97	198400
2002-06-21	8.33	8.36	6.25	6.30	1231800
2002-06-24	6.85	7.18	6.85	7.15	293800
2002-06-25	7.01	7.52	7.01	7.23	171800
2002-06-26	7.09	7.34	6.75	7.29	51800
2002-06-27	7.30	7.47	6.95	7.15	49600
2002-06-28	7.01	7.73	6.76	6.99	390100
2002-07-01	7.06	7.16	6.80	6.91	279100
2002-07-02	6.86	7.04	6.80	6.91	311900
2002-07-03	6.83	7.10	6.78	7.02	46600
2002-07-05	7.05	7.59	6.88	7.59	23600
2002-07-08	7.05	7.63	6.95	6.95	37800
2002-07-09	6.85	7.15	6.85	7.05	53300
2002-07-10	7.16	7.26	6.93	7.01	38400
2002-07-11	6.96	7.15	6.80	6.82	61800
2002-07-12	6.99	6.99	6.43	6.43	118700
2002-07-15	6.62	6.92	6.35	6.43	98200
2002-07-16	6.32	6.62	6.25	6.25	34100
2002-07-17	6.37	6.65	6.37	6.63	93900
2002-07-18	6.51	6.64	6.05	6.05	105200
2002-07-19	6.02	6.32	5.98	6.20	123700
2002-07-22	6.24	6.37	5.82	5.82	48700
2002-07-23	6.25	6.39	5.60	6.18	67700
2002-07-24	5.84	6.36	5.59	6.27	87800
2002-07-25	6.35	6.87	5.83	6.52	73500
2002-07-26	6.59	6.60	6.00	6.26	103400
2002-07-29	6.09	6.79	6.05	6.51	104100
2002-07-30	6.50	6.82	6.05	6.78	105100
2002-07-31	6.70	6.70	6.30	6.45	219200
2002-08-01	6.44	6.68	6.39	6.40	64200
2002-08-02	6.45	6.52	6.30	6.45	79100
2002-08-05	6.45	6.48	6.11	6.22	81400
2002-08-06	6.21	6.51	6.11	6.51	129100
2002-08-07	6.54	6.65	6.33	6.65	40000
2002-08-08	6.64	6.94	6.35	6.86	44900
2002-08-09	6.86	7.42	6.61	7.36	46300
2002-08-12	6.73	7.85	6.73	7.58	72700
2002-08-13	7.79	8.00	7.25	7.45	63400
2002-08-14	7.73	8.00	7.16	8.00	25300
2002-08-15	7.30	8.00	7.30	7.69	32300
2002-08-16	7.69	7.90	7.48	7.76	87500
2002-08-19	7.50	8.00	7.50	7.89	53500
2002-08-20	7.66	7.89	7.51	7.70	41200
2002-08-21	7.87	8.31	7.64	8.31	66200
2002-08-22	8.34	9.05	8.06	8.51	88900
2002-08-23	8.46	9.44	8.39	8.95	122000
2002-08-26	8.96	9.80	8.76	9.70	93600
2002-08-27	9.55	9.56	8.41	8.42	58600
2002-08-28	8.40	9.14	8.06	8.30	44600
2002-08-29	8.07	8.86	8.05	8.79	17700
2002-08-30	8.80	8.86	8.35	8.35	23100
2002-09-03	8.32	8.32	7.63	7.88	34500
2002-09-04	7.57	8.08	7.30	7.77	46800
2002-09-05	7.16	7.60	7.02	7.29	60300
2002-09-06	7.40	7.63	7.24	7.52	36600
2002-09-09	7.58	7.59	7.22	7.31	49000
2002-09-10	7.31	7.98	7.31	7.79	48500
2002-09-11	7.59	8.08	7.25	7.46	27300
2002-09-12	7.40	7.74	7.21	7.21	32000
2002-09-13	7.25	7.61	7.22	7.40	30700
2002-09-16	7.41	7.43	7.25	7.36	18500
2002-09-17	7.36	7.42	7.15	7.15	38900
2002-09-18	7.13	7.14	6.55	6.78	37000
2002-09-19	6.68	6.99	6.53	6.75	36300
2002-09-20	6.92	6.97	6.70	6.81	181400
2002-09-23	6.75	6.93	6.70	6.74	66300
2002-09-24	6.66	6.94	6.65	6.94	45300
2002-09-25	6.94	7.50	6.75	7.50	42900
2002-09-26	7.20	7.78	7.11	7.60	53200
2002-09-27	7.53	7.90	6.86	7.25	57500
2002-09-30	7.00	7.50	6.80	7.15	82900
2002-10-01	7.46	7.71	6.91	7.71	109900
2002-10-02	7.61	7.84	7.05	7.41	55200
2002-10-03	7.60	7.62	7.16	7.16	22700
2002-10-04	7.16	7.27	6.85	6.97	23000
2002-10-07	6.97	7.06	6.50	6.64	51400
2002-10-08	6.52	6.83	6.50	6.69	31400
2002-10-09	6.52	6.87	6.10	6.10	36400
2002-10-10	6.20	6.38	6.02	6.02	38000
2002-10-11	6.10	6.54	6.00	6.10	178800
2002-10-14	6.05	6.19	5.82	6.12	37500
2002-10-15	6.29	6.72	6.20	6.45	28400
2002-10-16	6.39	6.40	5.90	6.01	17500
2002-10-17	6.02	6.54	6.00	6.26	21800
2002-10-18	6.36	6.89	5.81	6.04	199100
2002-10-21	6.26	6.77	6.26	6.64	28700
2002-10-22	6.59	6.61	6.38	6.61	17000
2002-10-23	6.57	7.00	6.05	7.00	194500
2002-10-24	7.08	7.50	6.71	7.00	67700
2002-10-25	7.06	7.07	6.75	6.91	76800
2002-10-28	7.09	7.15	6.43	6.75	38100
2002-10-29	6.78	6.97	6.19	6.72	35500
2002-10-30	6.55	6.60	6.23	6.50	87900
2002-10-31	6.60	6.81	6.30	6.65	37700
2002-11-01	6.64	7.81	6.60	7.81	56400
2002-11-04	7.81	8.95	7.75	8.20	140900
2002-11-05	8.32	8.32	7.80	8.18	26900
2002-11-06	8.15	8.55	8.06	8.17	38400
2002-11-07	7.87	8.00	7.50	7.76	25100
2002-11-08	7.64	8.11	7.19	7.19	46300
2002-11-11	7.23	7.23	7.03	7.03	19600
2002-11-12	6.93	7.32	6.92	7.14	37700
2002-11-13	7.13	7.32	6.73	7.14	135300
2002-11-14	7.14	7.40	7.01	7.20	51600
2002-11-15	7.25	7.29	6.75	7.10	1314600
2002-11-18	7.15	7.32	6.98	7.05	39800
2002-11-19	7.05	7.21	6.95	7.07	14300
2002-11-20	7.04	8.33	7.04	8.25	310400
2002-11-21	8.05	8.58	8.05	8.40	148900
2002-11-22	8.42	8.42	8.00	8.33	43700
2002-11-25	8.05	8.35	7.90	8.15	67900
2002-11-26	8.16	8.40	7.50	7.91	141900
2002-11-27	8.25	8.71	7.60	8.71	30400
2002-11-29	8.70	9.04	8.29	8.33	64100
2002-12-02	8.21	9.20	8.21	8.83	59000
2002-12-03	8.83	9.15	8.70	9.00	25500
2002-12-04	8.65	9.20	8.50	8.91	54100
2002-12-05	8.60	9.18	8.55	8.65	28800
2002-12-06	8.42	8.74	8.24	8.24	32900
2002-12-09	8.30	8.78	8.16	8.51	28800
2002-12-10	8.50	9.10	8.50	8.99	58000
2002-12-11	9.05	9.78	8.79	9.00	85500
2002-12-12	9.00	9.41	8.90	9.30	77500
2002-12-13	9.30	9.30	8.74	8.74	30500
2002-12-16	8.82	9.25	8.70	9.19	41100
2002-12-17	9.19	9.40	8.99	9.20	76000
2002-12-18	8.92	9.22	8.84	9.09	33300
2002-12-19	9.25	9.25	8.71	8.82	35900
2002-12-20	8.80	8.96	8.45	8.66	103500
2002-12-23	8.51	8.79	8.25	8.70	97800
2002-12-24	8.53	8.84	8.47	8.47	32500
2002-12-26	8.60	8.75	8.11	8.29	59100
2002-12-27	8.30	8.63	8.23	8.50	52800
2002-12-30	8.37	8.64	8.07	8.19	39900
2002-12-31	8.37	8.61	8.13	8.25	46100
2003-01-02	8.26	8.89	8.26	8.89	35900
2003-01-03	8.85	8.93	8.55	8.65	21700
2003-01-06	8.80	8.90	8.61	8.71	53200
2003-01-07	8.82	8.82	8.15	8.45	56700
2003-01-08	8.39	8.39	8.01	8.12	29600
2003-01-09	8.03	8.24	8.02	8.10	43900
2003-01-10	8.09	8.43	8.04	8.40	15200
2003-01-13	8.13	8.56	8.13	8.43	35800
2003-01-14	8.60	8.80	8.18	8.68	25400
2003-01-15	8.66	8.80	8.42	8.50	21300
2003-01-16	8.51	8.68	8.25	8.48	16000
2003-01-17	8.25	8.31	7.96	7.96	22400
2003-01-21	7.99	8.00	7.30	7.85	47200
2003-01-22	7.56	7.80	7.38	7.44	19100
2003-01-23	7.50	7.59	7.14	7.59	34400
2003-01-24	7.67	7.69	7.10	7.40	44100
2003-01-27	7.16	7.60	7.06	7.06	37100
2003-01-28	7.05	7.39	7.00	7.19	23400
2003-01-29	7.15	7.21	6.77	6.99	35600
2003-01-30	7.12	7.17	6.70	6.75	29200
2003-01-31	6.70	6.91	6.65	6.83	22600
2003-02-03	6.84	7.32	6.74	6.85	41500
2003-02-04	6.85	7.30	6.51	6.81	49800
2003-02-05	6.61	6.66	6.37	6.37	41900
2003-02-06	6.34	6.50	6.22	6.31	24900
2003-02-07	6.43	6.47	5.90	5.90	37600
2003-02-10	5.96	6.20	5.95	6.04	19100
2003-02-11	6.15	6.46	6.00	6.27	37300
2003-02-12	6.30	6.47	6.05	6.05	35500
2003-02-13	6.10	6.20	6.01	6.15	18600
2003-02-14	6.11	6.50	6.11	6.49	49300
2003-02-18	6.34	6.72	6.34	6.72	25300
2003-02-19	6.74	6.74	6.32	6.35	39600
2003-02-20	6.44	6.45	6.11	6.13	29900
2003-02-21	6.08	6.15	6.05	6.06	27100
2003-02-24	6.08	6.22	6.00	6.16	47800
2003-02-25	6.13	6.33	6.05	6.19	20700
2003-02-26	6.19	6.19	6.00	6.01	45500
2003-02-27	6.02	6.17	6.01	6.13	38900
2003-02-28	6.05	6.13	6.00	6.00	60100
2003-03-03	6.11	6.11	5.89	5.97	37900
2003-03-04	5.91	6.07	5.55	5.81	62800
2003-03-05	6.00	6.25	5.57	6.21	1852400
2003-03-06	6.23	6.51	6.00	6.15	61300
2003-03-07	5.90	6.62	5.82	6.32	58900
2003-03-10	6.24	6.30	6.00	6.15	25900
2003-03-11	6.28	6.28	5.78	5.99	33800
2003-03-12	5.83	5.97	5.76	5.76	36800
2003-03-13	5.80	6.10	5.75	6.09	30900
2003-03-14	6.00	6.24	6.00	6.18	17700
2003-03-17	6.19	6.58	5.80	6.55	75700
2003-03-18	6.35	7.00	6.35	7.00	31700
2003-03-19	6.86	6.97	6.69	6.69	36300
2003-03-20	6.67	7.00	6.58	6.97	17600
2003-03-21	7.00	7.09	6.56	6.90	52900
2003-03-24	6.49	6.72	6.40	6.62	10500
2003-03-25	6.61	6.65	6.44	6.49	28500
2003-03-26	6.69	6.69	6.16	6.21	25500
2003-03-27	6.01	6.24	5.82	5.82	277200
2003-03-28	5.76	5.85	5.74	5.81	37600
2003-03-31	6.01	6.01	5.57	5.70	49700
2003-04-01	5.65	5.84	5.50	5.64	72600
2003-04-02	5.75	6.02	5.75	5.98	49600
2003-04-03	6.00	6.22	5.83	6.14	55700
2003-04-04	6.22	6.32	6.07	6.19	29000
2003-04-07	6.21	6.67	6.20	6.40	174300
2003-04-08	6.25	6.29	6.16	6.22	29100
2003-04-09	6.15	6.30	6.08	6.08	37200
2003-04-10	6.08	6.14	6.08	6.09	7700
2003-04-11	6.15	6.20	6.07	6.07	20000
2003-04-14	6.40	6.40	5.97	6.20	17600
2003-04-15	6.25	6.25	5.99	6.06	11400
2003-04-16	6.13	6.13	6.00	6.07	17600
2003-04-17	6.50	6.50	5.99	6.05	41000
2003-04-21	6.10	6.28	5.87	6.23	72800
2003-04-22	6.15	6.20	5.92	6.14	80200
2003-04-23	6.02	6.19	5.88	6.00	155000
2003-04-24	5.96	6.04	5.91	5.95	95100
2003-04-25	6.00	6.05	5.91	5.95	51000
2003-04-28	6.05	6.10	5.95	6.00	65900
2003-04-29	6.04	6.30	6.02	6.02	82800
2003-04-30	6.30	6.75	6.22	6.72	91300
2003-05-01	6.75	7.14	6.60	6.98	65200
2003-05-02	7.12	7.13	6.65	6.76	81600
2003-05-05	6.65	7.22	6.45	7.12	51100
2003-05-06	7.12	8.00	7.11	7.77	135500
2003-05-07	7.93	8.17	7.70	7.99	90900
2003-05-08	7.90	8.09	7.64	7.84	63900
2003-05-09	7.90	8.17	7.77	8.17	98600
2003-05-12	8.22	9.05	8.04	8.95	130200
2003-05-13	8.96	9.02	8.85	9.00	80400
2003-05-14	8.68	9.02	8.68	8.79	45700
2003-05-15	8.83	9.00	8.56	8.60	64100
2003-05-16	8.69	8.69	7.94	7.94	136400
2003-05-19	8.10	8.15	7.72	7.91	57700
2003-05-20	7.99	8.10	7.64	7.84	74500
2003-05-21	7.79	7.81	7.27	7.61	75900
2003-05-22	7.57	7.99	7.57	7.91	25300
2003-05-23	8.02	8.05	7.76	7.90	22100
2003-05-27	7.99	8.61	7.99	8.35	45900
2003-05-28	8.62	8.76	8.20	8.40	159500
2003-05-29	8.75	8.85	8.50	8.83	49700
2003-05-30	8.60	9.00	8.55	8.72	78600
2003-06-02	8.97	9.20	8.65	9.06	64700
2003-06-03	9.08	9.50	9.08	9.47	47000
2003-06-04	9.50	9.50	9.20	9.48	39500
2003-06-05	9.50	10.32	9.35	10.14	109200
2003-06-06	10.11	10.40	9.58	9.59	66100
2003-06-09	9.95	9.95	8.73	9.10	88900
2003-06-10	9.10	9.69	8.70	9.35	69200
2003-06-11	9.44	9.44	9.01	9.20	27200
2003-06-12	9.19	9.70	9.15	9.40	24400
2003-06-13	9.70	9.97	9.04	9.42	44400
2003-06-16	9.70	9.79	9.07	9.60	37600
2003-06-17	9.80	9.80	9.35	9.80	21600
2003-06-18	9.40	9.95	9.40	9.82	33200
2003-06-19	9.65	9.97	9.41	9.86	34600
2003-06-20	9.94	9.98	9.26	9.26	85000
2003-06-23	9.34	9.61	9.05	9.05	33000
2003-06-24	9.05	9.49	8.81	9.11	52800
2003-06-25	9.01	9.46	8.86	9.10	27100
2003-06-26	9.24	9.75	9.00	9.59	32200
2003-06-27	9.15	9.92	9.00	9.47	47000
2003-06-30	9.65	10.25	9.20	9.70	187300
2003-07-01	9.74	9.80	9.05	9.67	67900
2003-07-02	9.83	9.89	9.33	9.79	69000
2003-07-03	9.58	9.84	9.47	9.53	57800
2003-07-07	9.70	9.89	9.42	9.73	104200
2003-07-08	9.50	9.84	9.50	9.78	111200
2003-07-09	9.91	10.00	9.65	9.87	77100
2003-07-10	9.90	10.49	9.65	9.89	83400
2003-07-11	9.76	10.22	9.76	10.04	36600
2003-07-14	10.02	10.28	9.76	10.13	62000
2003-07-15	9.95	10.16	9.75	10.14	22200
2003-07-16	10.10	10.14	9.80	9.84	39600
2003-07-17	9.83	9.85	9.65	9.70	80900
2003-07-18	9.65	9.82	9.05	9.61	192300
2003-07-21	9.48	9.65	8.79	8.79	64100
2003-07-22	9.18	9.71	8.58	9.71	66300
2003-07-23	9.50	9.59	9.00	9.29	40300
2003-07-24	9.18	9.85	9.18	9.47	46000
2003-07-25	9.84	9.84	9.50	9.58	27600
2003-07-28	9.55	10.25	9.55	10.07	59200
2003-07-29	10.00	10.30	9.87	10.29	61100
2003-07-30	9.83	10.32	9.66	10.21	76200
2003-07-31	10.33	10.50	9.71	10.08	55100
2003-08-01	9.87	10.12	9.45	9.59	62700
2003-08-04	9.54	10.00	9.52	9.69	71600
2003-08-05	9.55	10.00	9.40	9.50	37800
2003-08-06	9.40	9.92	9.38	9.54	67900
2003-08-07	9.54	9.86	9.22	9.57	42300
2003-08-08	9.64	9.98	9.32	9.58	42700
2003-08-11	9.49	9.81	9.26	9.60	58300
2003-08-12	9.37	9.87	9.37	9.85	41100
2003-08-13	9.65	10.00	9.63	9.99	22600
2003-08-14	9.92	10.08	9.82	10.00	38400
2003-08-15	9.92	9.99	9.80	9.99	12300
2003-08-18	9.84	10.48	9.84	10.41	68600
2003-08-19	10.27	11.15	10.27	11.15	133500
2003-08-20	11.09	12.15	10.93	12.15	208200
2003-08-21	12.10	12.20	12.02	12.20	83000
2003-08-22	12.10	12.25	11.67	11.78	78600
2003-08-25	11.73	11.99	11.02	11.59	59400
2003-08-26	11.48	11.72	11.01	11.22	90900
2003-08-27	11.22	11.88	11.22	11.70	170400
2003-08-28	11.90	11.90	11.39	11.80	50300
2003-08-29	11.65	12.63	11.65	12.25	146100
2003-09-02	12.30	12.64	12.02	12.50	52500
2003-09-03	12.34	12.35	11.76	11.86	72800
2003-09-04	11.95	12.06	11.41	11.53	141500
2003-09-05	11.47	11.55	11.02	11.22	68500
2003-09-08	11.02	11.85	11.02	11.58	137000
2003-09-09	11.49	11.85	11.06	11.24	62700
2003-09-10	11.00	11.67	10.59	10.64	103000
2003-09-11	10.75	11.08	10.50	10.81	66600
2003-09-12	11.01	11.01	10.38	10.50	46400
2003-09-15	10.70	11.50	10.52	10.71	57000
2003-09-16	10.80	11.36	10.66	11.35	21700
2003-09-17	11.13	11.50	11.13	11.17	31500
2003-09-18	11.18	11.83	11.18	11.41	109400
2003-09-19	11.39	11.80	11.13	11.15	109800
2003-09-22	11.12	11.42	10.80	11.00	83600
2003-09-23	11.22	11.60	11.07	11.35	41700
2003-09-24	11.36	11.51	10.96	11.00	50000
2003-09-25	10.93	11.21	10.46	10.55	105200
2003-09-26	10.68	10.68	10.22	10.22	47700
2003-09-29	10.22	10.30	9.94	10.01	83900
2003-09-30	10.05	10.09	9.50	9.54	96100
2003-10-01	9.55	10.21	9.51	10.19	83300
2003-10-02	10.01	10.75	10.01	10.49	62600
2003-10-03	10.67	11.00	10.57	10.93	44000
2003-10-06	10.80	10.98	10.58	10.75	92600
2003-10-07	10.48	10.79	10.48	10.79	17300
2003-10-08	10.64	10.90	10.18	10.18	46700
2003-10-09	10.20	10.58	10.16	10.48	47000
2003-10-10	10.53	10.69	10.07	10.65	49500
2003-10-13	10.54	10.64	10.30	10.50	51100
2003-10-14	10.54	10.60	10.36	10.47	41400
2003-10-15	10.38	10.59	10.17	10.54	57600
2003-10-16	10.59	10.59	10.16	10.34	53400
2003-10-17	10.40	10.53	9.89	10.10	101600
2003-10-20	9.94	10.16	9.81	9.94	46700
2003-10-21	9.81	10.08	9.70	10.08	72100
2003-10-22	9.97	9.97	9.50	9.60	85200
2003-10-23	9.56	9.70	9.50	9.65	71100
2003-10-24	9.64	9.70	9.56	9.61	30500
2003-10-27	9.70	9.85	9.56	9.85	36000
2003-10-28	9.84	10.20	9.67	10.00	78900
2003-10-29	10.00	10.55	9.91	10.08	99900
2003-10-30	10.25	10.40	9.98	10.10	75200
2003-10-31	10.18	10.45	10.09	10.14	32000
2003-11-03	10.20	10.47	10.14	10.27	92900
2003-11-04	10.23	10.71	10.21	10.48	67000
2003-11-05	10.49	10.59	10.20	10.45	68500
2003-11-06	10.61	10.80	10.45	10.59	94100
2003-11-07	10.50	11.10	10.50	10.84	54000
2003-11-10	10.65	10.78	10.53	10.66	62200
2003-11-11	10.55	10.81	10.52	10.55	64900
2003-11-12	10.65	11.03	10.61	11.00	44800
2003-11-13	11.00	11.25	10.79	11.08	87000
2003-11-14	11.23	11.25	10.80	10.85	98700
2003-11-17	10.79	11.04	10.50	10.65	60300
2003-11-18	10.51	11.00	10.50	10.50	41600
2003-11-19	10.50	10.95	10.50	10.60	27900
2003-11-20	10.72	10.95	10.44	10.67	109500
2003-11-21	10.50	10.96	10.50	10.67	39800
2003-11-24	10.90	11.16	10.63	11.09	57200
2003-11-25	11.08	11.48	11.05	11.05	37500
2003-11-26	11.30	11.52	11.24	11.41	28000
2003-11-28	11.47	11.65	11.24	11.48	27800
2003-12-01	11.60	11.95	11.36	11.59	68900
2003-12-02	11.50	12.12	11.50	11.76	68900
2003-12-03	11.70	11.92	11.40	11.50	66600
2003-12-04	11.41	11.58	11.24	11.26	46400
2003-12-05	11.20	11.30	10.89	11.03	67400
2003-12-08	10.85	11.19	10.85	11.05	34300
2003-12-09	10.91	11.20	10.74	10.82	47600
2003-12-10	10.86	11.25	10.60	11.04	23600
2003-12-11	11.07	11.73	10.95	11.67	82100
2003-12-12	11.66	11.88	11.35	11.42	55700
2003-12-15	11.51	11.99	10.93	11.08	29400
2003-12-16	11.04	11.18	10.75	10.96	27200
2003-12-17	10.81	11.26	10.56	11.26	73300
2003-12-18	11.47	11.75	10.87	11.25	85000
2003-12-19	11.60	11.67	11.11	11.28	50900
2003-12-22	11.25	11.67	11.09	11.36	43900
2003-12-23	11.11	11.79	11.11	11.77	85700
2003-12-24	11.79	11.93	11.10	11.50	37100
2003-12-26	11.30	11.80	11.19	11.79	20800
2003-12-29	11.49	11.89	11.49	11.79	37900
2003-12-30	11.70	12.25	11.70	12.20	49300
2003-12-31	12.26	12.43	11.39	11.41	87900
2004-01-02	11.42	11.69	11.22	11.41	31400
2004-01-05	11.58	11.79	11.58	11.70	38100
2004-01-06	11.69	11.80	11.48	11.49	48600
2004-01-07	11.38	11.72	11.38	11.72	50300
2004-01-08	11.70	12.10	11.50	12.10	129900
2004-01-09	11.68	12.95	11.60	12.24	147700
2004-01-12	12.15	12.99	12.10	12.99	66700
2004-01-13	12.92	13.75	12.77	13.19	127100
2004-01-14	13.20	13.60	12.86	13.09	156200
2004-01-15	13.20	13.20	12.46	12.70	99200
2004-01-16	12.50	12.72	12.37	12.49	106800
2004-01-20	12.50	13.30	12.25	13.07	180600
2004-01-21	12.66	13.07	12.57	13.00	99700
2004-01-22	12.58	13.13	12.21	12.33	86200
2004-01-23	12.57	12.76	12.25	12.68	110200
2004-01-26	12.80	12.84	12.39	12.75	69600
2004-01-27	12.60	12.75	12.30	12.30	40400
2004-01-28	12.68	12.69	11.83	11.83	59100
2004-01-29	12.21	12.39	11.51	11.77	72700
2004-01-30	11.77	12.04	11.59	12.00	58100
2004-02-02	11.85	12.09	11.50	11.73	56500
2004-02-03	11.80	12.00	11.56	11.87	43600
2004-02-04	11.79	11.79	11.05	11.05	102700
2004-02-05	11.26	11.32	10.82	11.30	65800
2004-02-06	11.38	12.55	11.28	12.34	93800
2004-02-09	11.76	12.59	11.75	12.45	136900
2004-02-10	12.49	12.87	12.25	12.87	156500
2004-02-11	12.72	13.98	12.71	13.07	228400
2004-02-12	13.12	13.13	12.37	12.56	105300
2004-02-13	12.47	12.89	12.36	12.48	78000
2004-02-17	12.64	12.90	12.60	12.90	55900
2004-02-18	12.87	13.09	12.52	12.61	94400
2004-02-19	12.81	13.15	12.48	12.48	52700
2004-02-20	12.85	12.92	12.20	12.39	93600
2004-02-23	12.21	12.44	11.75	11.78	126600
2004-02-24	12.08	12.08	11.17	11.74	111200
2004-02-25	11.66	12.00	11.54	11.99	60800
2004-02-26	11.87	12.24	11.66	12.18	85300
2004-02-27	12.00	12.65	12.00	12.62	94900
2004-03-01	12.30	12.73	12.27	12.49	57500
2004-03-02	12.49	13.51	12.49	13.25	205500
2004-03-03	13.09	13.49	13.09	13.31	108500
2004-03-04	13.29	13.50	13.20	13.30	90900
2004-03-05	13.25	13.31	12.83	13.15	60700
2004-03-08	13.06	13.20	12.99	13.01	93800
2004-03-09	13.00	13.00	12.45	12.65	78000
2004-03-10	12.68	12.94	12.15	12.15	59600
2004-03-11	12.12	12.85	12.00	12.00	70000
2004-03-12	12.07	12.23	11.80	12.01	121000
2004-03-15	12.00	12.10	11.73	11.75	93600
2004-03-16	11.75	11.95	11.02	11.02	128900
2004-03-17	11.38	12.00	11.15	11.73	138900
2004-03-18	11.92	11.99	11.55	11.55	103400
2004-03-19	11.70	12.04	11.26	11.31	95900
2004-03-22	11.54	11.54	10.89	10.91	76500
2004-03-23	10.83	11.09	10.71	10.73	61800
2004-03-24	11.02	11.02	10.62	10.80	78200
2004-03-25	10.82	11.19	10.80	11.12	79900
2004-03-26	11.10	11.20	10.92	11.04	33700
2004-03-29	11.00	11.91	11.00	11.87	176400
2004-03-30	11.70	12.70	11.70	12.30	157400
2004-03-31	12.26	12.46	11.91	12.27	68800
2004-04-01	12.28	13.40	12.28	13.15	151900
2004-04-02	13.24	13.47	12.96	13.38	101400
2004-04-05	13.15	13.85	13.15	13.85	124600
2004-04-06	13.56	14.06	13.56	13.73	125500
2004-04-07	13.90	14.10	13.59	13.67	61900
2004-04-08	13.85	14.00	13.64	13.64	60600
2004-04-12	13.80	14.17	13.62	14.13	71300
2004-04-13	13.81	14.45	13.34	13.35	98300
2004-04-14	13.35	13.84	13.35	13.52	45400
2004-04-15	13.35	13.85	13.24	13.58	79800
2004-04-16	13.61	13.96	13.35	13.67	87200
2004-04-19	13.80	14.00	13.43	13.76	77500
2004-04-20	13.66	14.25	12.80	13.03	152500
2004-04-21	13.20	16.53	13.20	16.42	566700
2004-04-22	16.16	17.00	15.97	16.86	286300
2004-04-23	16.74	16.98	16.36	16.64	112700
2004-04-26	16.35	16.75	16.35	16.55	87000
2004-04-27	16.90	16.90	15.43	15.55	115100
2004-04-28	15.36	15.74	14.71	15.07	120200
2004-04-29	15.00	15.49	14.23	14.54	103300
2004-04-30	14.62	15.14	13.90	13.90	125200
2004-05-03	14.15	14.63	13.61	13.62	233300
2004-05-04	13.84	14.05	13.75	13.88	153900
2004-05-05	14.09	14.20	13.88	13.96	222000
2004-05-06	14.49	14.49	13.54	13.80	97000
2004-05-07	13.81	14.02	13.53	13.57	84500
2004-05-10	13.57	13.74	12.95	12.98	183100
2004-05-11	13.10	13.68	13.05	13.24	93800
2004-05-12	13.10	13.66	12.32	13.40	164500
2004-05-13	13.26	13.64	12.92	13.08	78100
2004-05-14	12.89	13.42	12.64	12.79	94300
2004-05-17	12.80	13.02	12.42	12.69	125000
2004-05-18	12.85	12.94	12.54	12.76	77200
2004-05-19	12.85	13.01	12.72	12.80	73700
2004-05-20	12.83	13.34	12.72	13.07	102000
2004-05-21	13.29	13.29	12.74	13.03	77400
2004-05-24	13.00	13.56	12.91	13.56	109200
2004-05-25	13.41	14.01	13.11	13.96	164100
2004-05-26	13.99	13.99	13.28	13.28	137300
2004-05-27	13.35	14.34	13.35	14.25	160300
2004-05-28	14.35	14.36	13.90	13.90	67800
2004-06-01	13.92	14.59	13.92	14.19	188800
2004-06-02	14.50	14.55	14.08	14.20	75700
2004-06-03	14.11	14.25	14.00	14.00	102800
2004-06-04	14.10	15.30	14.08	14.97	316400
2004-06-07	15.24	15.84	15.00	15.60	197000
2004-06-08	15.40	15.86	15.00	15.55	324800
2004-06-09	15.40	15.60	15.08	15.08	205100
2004-06-10	15.12	15.34	14.82	15.12	234100
2004-06-14	15.23	15.23	14.65	14.71	233500
2004-06-15	14.75	15.15	14.65	14.68	182800
2004-06-16	14.95	15.14	14.68	15.08	119600
2004-06-17	15.20	15.24	14.84	15.02	164100
2004-06-18	14.78	15.43	14.58	14.91	604100
2004-06-21	14.98	15.02	14.76	14.77	119800
2004-06-22	15.05	15.64	14.69	15.40	132000
2004-06-23	15.25	15.62	15.25	15.48	80400
2004-06-24	15.56	16.00	15.42	15.83	141900
2004-06-25	15.98	16.56	15.82	16.35	334400
2004-06-28	16.48	16.50	15.86	15.95	129200
2004-06-29	16.00	17.27	15.83	17.24	369300
2004-06-30	17.72	19.20	17.55	18.27	472500
2004-07-01	18.35	18.59	17.98	18.09	267400
2004-07-02	18.40	18.45	17.98	18.27	144200
2004-07-06	17.95	18.25	17.20	17.33	166700
2004-07-07	17.50	17.65	17.27	17.46	158500
2004-07-08	17.36	17.63	17.20	17.25	178100
2004-07-09	17.56	17.65	17.30	17.30	63900
2004-07-12	17.38	17.99	17.25	17.67	255800
2004-07-13	17.64	18.37	17.61	17.62	103500
2004-07-14	17.62	17.86	17.31	17.38	90700
2004-07-15	17.33	17.86	17.16	17.17	92700
2004-07-16	17.38	17.48	16.65	16.74	159200
2004-07-19	16.89	17.30	16.74	17.00	307500
2004-07-20	17.17	17.18	16.06	16.08	203600
2004-07-21	16.36	16.49	14.50	14.52	509500
2004-07-22	14.75	15.32	14.30	14.77	372800
2004-07-23	15.05	15.05	13.60	13.60	171900
2004-07-26	13.79	13.86	12.84	13.20	211900
2004-07-27	13.24	14.15	12.82	13.71	215500
2004-07-28	13.53	13.94	12.90	13.17	127700
2004-07-29	13.02	13.54	13.02	13.45	123400
2004-07-30	13.19	13.66	13.11	13.40	89500
2004-08-02	13.30	13.80	13.09	13.33	99200
2004-08-03	13.10	13.40	12.85	12.86	104100
2004-08-04	13.01	13.24	12.43	13.15	129300
2004-08-05	13.11	13.14	12.19	12.42	146200
2004-08-06	12.14	12.21	11.53	11.65	193200
2004-08-09	11.93	12.49	11.52	11.78	83900
2004-08-10	11.81	12.36	11.80	12.23	86800
2004-08-11	12.17	12.17	11.22	11.51	211700
2004-08-12	11.48	11.53	11.06	11.06	111000
2004-08-13	11.25	11.58	10.69	10.87	150800
2004-08-16	10.98	11.23	10.38	10.86	225100
2004-08-17	10.96	11.14	10.45	10.62	415800
2004-08-18	10.55	11.34	10.47	11.31	248900
2004-08-19	11.39	11.42	10.91	11.09	126700
2004-08-20	11.18	11.39	10.97	11.17	130700
2004-08-23	11.39	11.71	10.97	10.98	120400
2004-08-24	11.36	11.36	10.69	10.71	77900
2004-08-25	10.84	10.85	10.66	10.79	63500
2004-08-26	10.60	11.07	10.50	10.72	93700
2004-08-27	10.72	11.04	10.56	10.73	70000
2004-08-30	10.64	11.73	10.55	11.61	422000
2004-08-31	11.62	12.11	11.13	11.84	415600
2004-09-01	11.80	12.53	11.42	11.56	237000
2004-09-02	11.60	11.64	11.41	11.42	34600
2004-09-03	11.58	11.88	11.07	11.22	59300
2004-09-07	11.41	11.88	11.39	11.87	60300
2004-09-08	11.90	12.09	11.18	11.25	104200
2004-09-09	11.26	11.84	11.26	11.63	73700
2004-09-10	11.83	12.04	11.38	11.92	53500
2004-09-13	12.03	12.03	11.38	11.53	98700
2004-09-14	11.54	11.92	11.31	11.75	137500
2004-09-15	11.69	11.70	11.37	11.55	174100
2004-09-16	11.70	12.01	11.51	11.96	138600
2004-09-17	12.19	12.19	11.31	11.44	299100
2004-09-20	11.32	11.60	11.20	11.30	89900
2004-09-21	11.36	11.63	11.16	11.37	77600
2004-09-22	11.15	11.57	10.83	10.83	109000
2004-09-23	10.82	11.00	10.59	10.71	94000
2004-09-24	10.71	10.79	10.55	10.60	43800
2004-09-27	10.51	10.57	9.99	10.00	100500
2004-09-28	9.98	10.30	9.93	10.30	86100
2004-09-29	10.30	10.40	10.03	10.29	91900
2004-09-30	10.40	10.41	10.07	10.11	52100
2004-10-01	10.20	10.88	10.20	10.87	74300
2004-10-04	10.95	11.13	10.69	11.02	95600
2004-10-05	11.22	11.22	10.57	10.57	47500
2004-10-06	10.60	10.64	10.45	10.49	54000
2004-10-07	10.48	10.60	10.28	10.31	77300
2004-10-08	10.20	10.33	9.77	9.77	102000
2004-10-11	9.76	10.17	9.75	10.12	80400
2004-10-12	10.20	10.20	9.55	9.55	142200
2004-10-13	9.80	10.41	9.72	10.14	206800
2004-10-14	10.14	10.46	10.08	10.08	252400
2004-10-15	10.07	10.51	10.04	10.26	75000
2004-10-18	10.20	10.22	9.93	10.00	45200
2004-10-19	10.12	10.35	9.91	9.96	57500
2004-10-20	9.89	9.99	9.37	9.44	331600
2004-10-21	9.44	9.53	8.72	9.05	235200
2004-10-22	9.13	9.13	8.68	8.71	576500
2004-10-25	8.70	8.95	8.70	8.78	255200
2004-10-26	8.70	8.95	8.54	8.94	193500
2004-10-27	9.00	9.26	8.77	8.99	393300
2004-10-28	9.00	9.00	8.78	8.90	183600
2004-10-29	9.00	9.31	8.93	9.29	269100
2004-11-01	9.35	9.43	8.98	9.40	189500
2004-11-02	9.40	9.65	9.18	9.32	157500
2004-11-03	9.40	9.72	9.30	9.57	198400
2004-11-04	9.42	9.61	9.30	9.58	211300
2004-11-05	9.64	9.75	9.35	9.63	66800
2004-11-08	9.64	9.75	9.52	9.66	110800
2004-11-09	9.75	9.89	9.55	9.60	63300
2004-11-10	9.51	9.64	9.45	9.52	68800
2004-11-11	9.53	9.60	9.06	9.48	135000
2004-11-12	9.29	9.64	9.29	9.64	51700
2004-11-15	9.34	9.59	9.34	9.52	28200
2004-11-16	9.54	9.63	9.39	9.39	51700
2004-11-17	9.58	10.37	9.55	10.36	146800
2004-11-18	10.34	10.43	9.93	9.97	147800
2004-11-19	9.84	10.08	9.33	9.33	58500
2004-11-22	9.73	9.99	9.25	9.99	199700
2004-11-23	9.95	10.04	9.62	9.77	66200
2004-11-24	9.66	10.38	9.66	10.25	95400
2004-11-26	10.21	10.59	10.17	10.30	71300
2004-11-29	10.34	10.84	10.34	10.77	150400
2004-11-30	10.89	11.13	10.75	10.87	155100
2004-12-01	10.95	11.35	10.95	11.34	141600
2004-12-02	11.15	11.44	11.15	11.26	123900
2004-12-03	11.18	11.33	11.03	11.16	108000
2004-12-06	11.01	11.22	10.76	11.05	92500
2004-12-07	11.14	11.20	10.81	11.00	105300
2004-12-08	10.98	11.05	10.80	10.99	86200
2004-12-09	10.87	11.12	10.37	10.98	82600
2004-12-10	10.85	11.10	10.82	11.10	36600
2004-12-13	11.14	11.81	10.83	11.71	103100
2004-12-14	11.44	11.98	11.44	11.96	131600
2004-12-15	11.55	12.11	11.55	12.09	114800
2004-12-16	11.88	12.23	11.88	12.15	159400
2004-12-17	12.10	13.41	11.95	13.09	689500
2004-12-20	12.97	12.99	12.41	12.65	227800
2004-12-21	12.80	12.99	12.46	12.91	133800
2004-12-22	12.75	13.50	12.75	13.38	86500
2004-12-23	13.34	13.34	12.68	12.86	73000
2004-12-27	12.76	12.98	12.70	12.71	49100
2004-12-28	12.55	13.44	12.55	13.43	47000
2004-12-29	13.11	13.57	13.03	13.50	88400
2004-12-30	13.27	13.44	13.12	13.26	47500
2004-12-31	13.08	13.25	13.05	13.11	61400
2005-01-03	13.05	13.64	13.05	13.46	192000
2005-01-04	13.53	13.68	12.39	12.92	162800
2005-01-05	12.75	12.96	12.46	12.70	135400
2005-01-06	12.64	12.68	12.23	12.50	103700
2005-01-07	12.66	13.00	12.55	12.59	134000
2005-01-10	12.60	13.22	12.50	13.02	99400
2005-01-11	12.89	12.90	12.25	12.70	126500
2005-01-12	12.70	12.93	12.25	12.78	80500
2005-01-13	12.65	12.93	12.11	12.14	74800
2005-01-14	12.31	12.92	12.11	12.90	84300
2005-01-18	12.63	13.81	12.58	13.71	269200
2005-01-19	13.65	13.65	13.33	13.51	150100
2005-01-20	13.39	14.15	13.38	13.91	141100
2005-01-21	14.00	14.00	13.26	13.59	133000
2005-01-24	13.63	13.96	13.40	13.44	83200
2005-01-25	13.40	14.05	13.40	13.48	88500
2005-01-26	13.45	14.30	13.45	14.29	90600
2005-01-27	13.87	14.26	13.50	13.88	145900
2005-01-28	13.99	13.99	13.58	13.69	115100
2005-01-31	13.84	14.12	13.69	13.95	68400
2005-02-01	14.11	14.11	13.75	13.84	86400
2005-02-02	13.69	13.85	13.53	13.81	91900
2005-02-03	13.63	14.00	13.57	13.91	82500
2005-02-04	13.35	13.75	12.96	13.28	309800
2005-02-07	13.32	13.40	12.61	13.03	232000
2005-02-08	12.97	13.02	12.50	12.58	188100
2005-02-09	11.95	12.14	10.81	11.09	850700
2005-02-10	11.16	11.39	10.78	11.36	271600
2005-02-11	11.21	11.31	10.89	11.20	270500
2005-02-14	11.43	11.49	11.14	11.38	147900
2005-02-15	11.22	11.40	11.11	11.18	124500
2005-02-16	11.18	11.63	10.86	11.61	212700
2005-02-17	11.37	11.62	11.00	11.32	169800
2005-02-18	11.56	11.56	11.05	11.28	73300
2005-02-22	11.05	11.59	10.75	10.89	140600
2005-02-23	11.08	11.16	10.77	10.88	117400
2005-02-24	11.58	11.92	11.14	11.88	315700
2005-02-25	11.94	11.94	11.60	11.76	112300
2005-02-28	11.61	11.97	11.15	11.35	124300
2005-03-01	11.29	11.89	11.29	11.80	93200
2005-03-02	11.73	11.94	11.22	11.82	150600
2005-03-03	11.94	11.94	11.48	11.64	107100
2005-03-04	11.76	12.08	11.70	11.83	100100
2005-03-07	11.80	11.99	11.80	11.90	46500
2005-03-08	12.03	12.03	11.70	11.90	99300
2005-03-09	11.79	11.79	11.25	11.51	123400
2005-03-10	11.44	11.76	11.19	11.25	91900
2005-03-11	11.43	11.43	11.10	11.21	54800
2005-03-14	11.26	11.46	11.00	11.23	61100
2005-03-15	11.35	11.57	10.85	11.01	106000
2005-03-16	10.89	11.14	10.70	10.78	89500
2005-03-17	10.98	11.21	10.73	11.21	101500
2005-03-18	11.07	11.29	10.73	11.12	721900
2005-03-21	11.40	11.56	10.93	11.06	58700
2005-03-22	11.11	11.11	10.75	10.84	48700
2005-03-23	10.76	10.95	10.73	10.73	54800
2005-03-24	10.81	10.87	10.62	10.65	113600
2005-03-28	10.64	10.85	10.56	10.56	78100
2005-03-29	10.53	10.72	10.16	10.23	93300
2005-03-30	10.37	10.63	10.26	10.63	121100
2005-03-31	10.74	10.74	10.29	10.44	115100
2005-04-01	10.41	11.20	10.34	10.50	76900
2005-04-04	10.41	10.41	9.93	9.98	140600
2005-04-05	10.02	10.33	10.02	10.20	113600
2005-04-06	10.30	10.60	10.06	10.17	130000
2005-04-07	10.20	10.55	10.12	10.53	35700
2005-04-08	10.42	10.64	10.35	10.45	78400
2005-04-11	10.35	10.53	10.25	10.27	67700
2005-04-12	10.21	10.32	9.81	9.98	160500
2005-04-13	10.01	10.57	9.90	9.99	93500
2005-04-14	10.06	10.55	9.77	9.77	150700
2005-04-15	9.90	11.51	9.90	11.17	550100
2005-04-18	11.01	12.40	11.01	12.21	339200
2005-04-19	12.12	12.39	11.86	12.30	106500
2005-04-20	12.42	12.42	11.91	11.93	117000
2005-04-21	11.95	12.43	11.93	12.36	118300
2005-04-22	12.36	12.38	11.82	12.08	156600
2005-04-25	12.08	12.48	11.78	12.02	108800
2005-04-26	11.93	12.39	11.69	12.00	101000
2005-04-27	11.85	12.10	11.78	11.90	85800
2005-04-28	11.80	11.85	11.48	11.51	59500
2005-04-29	11.77	11.87	11.04	11.80	114700
2005-05-02	11.74	11.94	11.26	11.61	77700
2005-05-03	11.60	12.15	11.60	11.95	61400
2005-05-04	12.02	12.19	11.76	11.94	67200
2005-05-05	12.00	12.48	11.89	12.47	123900
2005-05-06	12.46	12.65	12.33	12.43	41000
2005-05-09	12.49	12.55	12.17	12.50	40000
2005-05-10	12.47	12.75	12.47	12.68	90800
2005-05-11	12.68	12.80	12.56	12.65	41800
2005-05-12	12.61	12.65	12.35	12.52	56000
2005-05-13	12.41	12.65	12.15	12.47	65900
2005-05-16	12.39	12.68	12.38	12.65	80500
2005-05-17	12.49	12.90	12.47	12.77	112500
2005-05-18	12.90	13.54	12.65	13.54	97700
2005-05-19	13.27	13.95	13.21	13.93	79300
2005-05-20	13.90	13.90	13.43	13.49	84100
2005-05-23	13.39	13.65	13.38	13.48	71100
2005-05-24	13.41	13.45	13.14	13.20	114200
2005-05-25	13.05	13.27	12.79	12.85	50900
2005-05-26	13.01	13.75	12.96	13.71	66800
2005-05-27	13.39	13.39	12.96	13.33	45700
2005-05-31	13.33	13.50	13.24	13.30	62500
2005-06-01	13.27	13.85	13.23	13.79	40600
2005-06-02	13.63	13.78	13.33	13.42	28100
2005-06-03	13.31	13.35	13.17	13.21	27500
2005-06-06	13.15	13.67	13.13	13.50	40600
2005-06-07	13.59	14.25	13.43	14.16	172600
2005-06-08	14.17	14.59	14.17	14.17	80600
2005-06-09	14.00	14.50	13.55	14.46	64700
2005-06-10	14.49	14.50	14.10	14.16	33300
2005-06-13	14.06	14.29	14.00	14.00	55700
2005-06-14	13.93	14.22	13.92	14.06	88200
2005-06-15	14.00	14.18	13.87	14.06	59800
2005-06-16	13.95	14.23	13.75	14.18	65800
2005-06-17	13.25	14.42	13.25	14.12	509200
2005-06-20	14.13	14.20	13.45	13.97	104300
2005-06-21	13.96	14.19	13.77	13.94	51400
2005-06-22	14.10	14.43	13.94	14.14	66100
2005-06-23	14.04	14.48	13.90	13.95	74300
2005-06-24	13.90	13.92	13.20	13.33	121000
2005-06-27	13.28	13.49	13.01	13.02	59900
2005-06-28	13.00	13.50	12.77	13.41	112500
2005-06-29	13.41	14.08	13.41	13.91	82700
2005-06-30	13.91	13.97	13.56	13.60	107700
2005-07-01	13.53	13.90	13.53	13.74	34200
2005-07-05	13.89	14.32	13.77	14.32	48500
2005-07-06	14.25	14.29	14.06	14.17	49300
2005-07-07	13.75	14.17	13.75	14.07	38900
2005-07-08	13.99	14.70	13.99	14.70	48500
2005-07-11	14.60	15.00	14.43	14.97	59600
2005-07-12	14.83	15.17	14.83	15.05	64400
2005-07-13	15.04	15.04	14.78	14.87	86300
2005-07-14	14.85	14.94	14.50	14.63	80900
2005-07-15	14.49	14.68	14.11	14.45	91900
2005-07-18	14.42	14.45	14.01	14.30	256400
2005-07-19	14.31	14.31	13.40	13.68	284600
2005-07-20	13.62	14.26	13.62	13.83	95200
2005-07-21	13.73	13.77	12.80	13.16	135800
2005-07-22	13.16	13.18	12.75	13.18	73500
2005-07-25	13.21	13.37	12.90	13.00	56600
2005-07-26	13.33	13.48	12.92	13.22	60200
2005-07-27	13.22	13.31	12.99	13.19	45900
2005-07-28	13.32	13.74	13.08	13.62	66500
2005-07-29	13.61	13.73	13.03	13.14	55000
2005-08-01	13.16	13.74	12.95	13.43	73700
2005-08-02	13.40	13.71	13.23	13.71	66900
2005-08-03	13.67	13.81	13.55	13.78	61200
2005-08-04	13.71	13.71	13.22	13.27	109100
2005-08-05	13.31	13.62	13.25	13.47	61700
2005-08-08	13.65	13.85	13.60	13.80	58900
2005-08-09	13.97	13.97	13.55	13.70	82900
2005-08-10	13.75	13.89	13.65	13.65	68600
2005-08-11	13.61	14.02	13.61	13.98	69300
2005-08-12	13.88	13.90	13.43	13.60	87800
2005-08-15	13.63	13.63	13.45	13.56	108400
2005-08-16	13.49	13.64	13.35	13.58	141200
2005-08-17	13.48	13.67	13.28	13.53	101500
2005-08-18	13.49	13.55	13.40	13.50	101400
2005-08-19	13.43	13.63	13.42	13.43	46400
2005-08-22	13.37	13.76	13.32	13.73	49100
2005-08-23	13.63	14.00	13.62	13.96	65400
2005-08-24	13.89	15.08	13.87	14.44	216600
2005-08-25	14.43	15.16	14.43	14.85	69200
2005-08-26	14.84	15.32	14.70	15.00	123000
2005-08-29	14.96	15.16	14.85	15.15	57300
2005-08-30	15.00	15.10	14.95	15.00	90900
2005-08-31	15.00	16.00	15.00	15.95	106700
2005-09-01	15.83	16.14	15.50	15.59	79200
2005-09-02	15.72	15.84	15.33	15.35	37500
2005-09-06	15.35	15.80	15.29	15.54	76500
2005-09-07	15.50	15.50	15.15	15.30	49100
2005-09-08	15.24	15.24	14.98	15.12	69300
2005-09-09	15.18	15.22	15.10	15.19	58000
2005-09-12	15.19	15.36	15.04	15.06	87800
2005-09-13	15.05	15.08	14.73	15.08	140800
2005-09-14	15.07	15.07	14.76	14.77	187100
2005-09-15	14.78	15.03	14.72	15.00	104500
2005-09-16	15.06	15.29	14.85	14.88	1004000
2005-09-19	14.93	15.72	14.93	15.31	164800
2005-09-20	15.35	15.54	14.95	14.98	116800
2005-09-21	14.89	15.30	14.89	15.17	95800
2005-09-22	15.24	15.32	14.95	15.03	97600
2005-09-23	15.13	15.63	14.90	15.51	65200
2005-09-26	15.55	15.92	15.46	15.91	61300
2005-09-27	15.88	15.92	15.10	15.34	47900
2005-09-28	15.35	15.39	14.90	15.06	113000
2005-09-29	15.07	15.27	14.95	15.27	82300
2005-09-30	15.38	15.38	14.91	15.15	68700
2005-10-03	15.24	15.32	15.05	15.27	87800
2005-10-04	15.27	15.50	15.04	15.50	118000
2005-10-05	15.40	15.40	14.76	15.00	122900
2005-10-06	15.01	15.29	14.93	15.01	73400
2005-10-07	15.18	15.49	15.00	15.43	52900
2005-10-10	15.47	15.47	15.00	15.00	43500
2005-10-11	15.05	15.25	14.78	14.88	128800
2005-10-12	14.84	14.97	14.21	14.33	155200
2005-10-13	14.40	14.84	14.27	14.78	60800
2005-10-14	15.00	15.08	14.82	14.88	49800
2005-10-17	14.79	14.92	14.31	14.72	48900
2005-10-18	14.61	14.85	14.33	14.65	106800
2005-10-19	14.58	15.99	14.58	15.98	196000
2005-10-20	15.94	16.00	15.75	15.87	60000
2005-10-21	15.87	16.36	15.80	16.12	81400
2005-10-24	16.16	16.95	15.87	16.95	117500
2005-10-25	16.80	17.00	16.33	16.81	77800
2005-10-26	16.73	16.87	16.04	16.16	66400
2005-10-27	16.33	16.78	15.67	15.71	110500
2005-10-28	15.68	16.51	15.66	16.51	56300
2005-10-31	16.68	16.94	16.47	16.85	106800
2005-11-01	16.85	16.94	16.05	16.18	148200
2005-11-02	16.15	16.74	16.14	16.63	121900
2005-11-03	16.90	16.90	16.41	16.55	70600
2005-11-04	16.54	16.69	16.30	16.59	64100
2005-11-07	16.67	16.95	16.59	16.93	84800
2005-11-08	16.79	16.95	16.57	16.95	87000
2005-11-09	16.80	16.89	16.61	16.72	50500
2005-11-10	16.56	16.71	16.00	16.60	69800
2005-11-11	16.50	16.69	16.22	16.50	73100
2005-11-14	16.50	16.55	16.09	16.24	50900
2005-11-15	16.24	16.62	16.04	16.18	42200
2005-11-16	16.20	16.20	15.61	15.78	40000
2005-11-17	16.02	16.65	16.02	16.63	90500
2005-11-18	16.77	16.85	16.61	16.70	82100
2005-11-21	16.60	16.97	16.60	16.85	50000
2005-11-22	16.82	16.94	16.60	16.91	52800
2005-11-23	16.87	16.87	16.49	16.57	29600
2005-11-25	16.49	16.55	16.20	16.44	8300
2005-11-28	16.55	16.55	15.72	15.75	52100
2005-11-29	15.83	16.49	15.83	16.25	39400
2005-11-30	16.25	16.75	15.97	16.23	74900
2005-12-01	16.15	16.69	16.01	16.56	75500
2005-12-02	16.70	16.71	16.43	16.56	59200
2005-12-05	16.37	16.71	16.34	16.61	90300
2005-12-06	16.72	17.27	16.54	17.12	115800
2005-12-07	17.20	17.20	16.72	16.75	29900
2005-12-08	16.90	17.30	16.66	16.88	38400
2005-12-09	16.85	17.02	16.72	16.93	19600
2005-12-12	17.10	17.31	16.84	16.93	37700
2005-12-13	16.94	17.20	16.50	16.63	73800
2005-12-14	16.76	16.76	16.47	16.47	36800
2005-12-15	16.50	16.57	15.88	16.21	115800
2005-12-16	16.15	16.31	15.84	15.92	198600
2005-12-19	16.02	16.27	15.86	16.20	69100
2005-12-20	16.20	16.26	16.11	16.23	53200
2005-12-21	16.20	16.61	16.20	16.43	67100
2005-12-22	16.46	16.95	16.46	16.95	53700
2005-12-23	16.99	16.99	16.48	16.48	66500
2005-12-27	16.45	16.52	15.97	16.03	62500
2005-12-28	15.96	16.14	15.93	15.96	37700
2005-12-29	15.93	16.02	15.88	15.91	92700
2005-12-30	15.80	15.99	15.80	15.81	38800
2006-01-03	16.00	16.03	15.09	15.59	136000
2006-01-04	15.49	15.85	15.49	15.70	84400
2006-01-05	15.68	16.09	15.68	15.91	91300
2006-01-06	16.00	16.39	15.85	16.21	94700
2006-01-09	16.33	16.62	16.26	16.50	91300
2006-01-10	16.50	17.75	16.38	17.35	142900
2006-01-11	17.24	17.55	16.81	17.36	121000
2006-01-12	17.40	17.64	17.00	17.15	50600
2006-01-13	17.27	17.49	17.07	17.21	35800
2006-01-17	17.12	17.21	16.61	16.66	66500
2006-01-18	16.55	16.90	16.41	16.65	150500
2006-01-19	16.79	17.22	16.70	17.10	40600
2006-01-20	17.23	17.23	16.28	16.62	131700
2006-01-23	16.77	17.02	16.47	16.73	181500
2006-01-24	16.59	17.43	16.54	17.20	168200
2006-01-25	17.29	17.64	17.12	17.40	61300
2006-01-26	17.44	17.50	16.67	16.80	176600
2006-01-27	16.78	17.14	16.71	16.75	99500
2006-01-30	16.71	17.09	16.68	16.73	77700
2006-01-31	16.69	16.96	16.42	16.95	130100
2006-02-01	16.80	17.46	16.80	17.42	43200
2006-02-02	17.48	17.48	16.86	16.90	67100
2006-02-03	16.87	17.25	16.79	16.88	56800
2006-02-06	16.84	17.06	16.36	16.99	61300
2006-02-07	16.65	17.10	16.51	16.72	108900
2006-02-08	16.85	17.50	16.55	17.11	116800
2006-02-09	17.48	18.42	17.48	17.92	259500
2006-02-10	17.86	18.21	17.72	18.11	103000
2006-02-13	17.94	18.50	17.93	18.01	124700
2006-02-14	18.15	18.46	18.07	18.44	116500
2006-02-15	18.35	18.62	18.31	18.50	160700
2006-02-16	18.59	18.71	18.36	18.71	102700
2006-02-17	18.78	19.29	18.32	19.13	136000
2006-02-21	19.26	19.26	18.51	18.98	163800
2006-02-22	18.87	19.99	18.83	19.74	267600
2006-02-23	19.70	19.87	19.51	19.76	69400
2006-02-24	19.66	19.70	19.24	19.55	122900
2006-02-27	19.54	19.98	19.54	19.86	91800
2006-02-28	19.88	19.90	19.18	19.89	151200
2006-03-01	20.00	20.26	19.83	20.23	188100
2006-03-02	20.10	20.50	20.05	20.18	155800
2006-03-03	19.99	19.99	19.49	19.84	153100
2006-03-06	19.95	20.11	19.66	20.05	120500
2006-03-07	19.94	20.09	19.51	19.67	75000
2006-03-08	19.46	19.70	19.21	19.42	58300
2006-03-09	19.39	19.71	19.15	19.24	57100
2006-03-10	19.13	19.60	19.00	19.60	45100
2006-03-13	19.64	19.75	19.24	19.57	103100
2006-03-14	19.49	19.64	19.34	19.38	88200
2006-03-15	19.48	19.49	18.90	19.21	141600
2006-03-16	19.24	19.60	19.10	19.15	90800
2006-03-17	19.25	19.28	19.10	19.14	172400
2006-03-20	19.05	19.73	19.02	19.67	79700
2006-03-21	19.73	19.87	19.14	19.20	69000
2006-03-22	19.04	19.74	18.90	19.62	40200
2006-03-23	19.51	19.67	19.27	19.60	27200
2006-03-24	19.60	20.00	19.50	20.00	40700
2006-03-27	19.97	19.97	19.54	19.62	41000
2006-03-28	19.61	19.72	19.02	19.03	82800
2006-03-29	19.07	19.88	19.07	19.87	43900
2006-03-30	19.94	20.00	19.27	19.51	61500
2006-03-31	19.56	19.77	19.31	19.73	46800
2006-04-03	19.64	21.25	19.39	20.78	310200
2006-04-04	20.89	21.80	20.80	21.26	154900
2006-04-05	21.30	21.80	21.28	21.76	93400
2006-04-06	21.88	21.89	21.31	21.46	66200
2006-04-07	21.52	21.60	20.36	20.43	115300
2006-04-10	20.47	21.14	20.13	20.27	118800
2006-04-11	20.45	20.64	19.75	19.86	107400
2006-04-12	19.71	20.65	19.50	20.62	62100
2006-04-13	20.46	21.46	20.24	21.18	121600
2006-04-17	21.02	21.17	20.10	20.63	63100
2006-04-18	20.75	21.16	20.71	20.90	154400
2006-04-19	20.90	21.93	20.67	21.75	156600
2006-04-20	21.54	21.82	21.17	21.78	66300
2006-04-21	21.71	21.91	21.32	21.57	112600
2006-04-24	21.42	21.50	20.99	21.05	134500
2006-04-25	20.95	22.11	20.95	22.00	225700
2006-04-26	22.00	23.38	22.00	22.62	299100
2006-04-27	22.40	22.97	21.68	22.06	102000
2006-04-28	21.85	22.00	20.52	20.63	243700
2006-05-01	20.72	21.16	19.95	20.14	259300
2006-05-02	20.23	20.81	20.14	20.36	216700
2006-05-03	20.38	20.98	20.26	20.85	129500
2006-05-04	20.78	21.42	20.78	21.15	112500
2006-05-05	21.27	21.48	21.07	21.10	126000
2006-05-08	21.00	21.36	21.00	21.09	65600
2006-05-09	21.10	21.22	21.00	21.00	51000
2006-05-10	21.00	21.15	20.78	20.92	66200
2006-05-11	20.87	20.97	19.99	19.99	104000
2006-05-12	19.86	19.87	19.30	19.51	104300
2006-05-15	19.21	20.00	19.08	19.35	253500
2006-05-16	19.40	19.50	19.17	19.25	160400
2006-05-17	19.10	19.30	18.86	19.14	174900
2006-05-18	19.32	19.46	18.88	18.89	88100
2006-05-19	18.82	19.13	18.56	18.84	168800
2006-05-22	18.57	18.95	18.26	18.74	163700
2006-05-23	18.67	19.29	18.67	19.10	255900
2006-05-24	19.13	19.30	18.65	19.08	183100
2006-05-25	19.24	19.37	18.85	19.00	130700
2006-05-26	19.11	19.17	18.35	18.54	121300
2006-05-30	18.35	18.40	17.74	17.74	101700
2006-05-31	17.85	18.21	17.69	17.80	275300
2006-06-01	17.89	18.09	17.75	17.93	169800
2006-06-02	18.11	18.35	17.74	18.16	117400
2006-06-05	18.16	18.16	17.28	17.42	184400
2006-06-06	17.51	17.73	17.10	17.52	111500
2006-06-07	17.60	17.85	17.16	17.17	110100
2006-06-08	17.10	17.25	16.46	16.96	155700
2006-06-09	17.04	17.08	16.55	16.55	92900
2006-06-12	16.55	16.99	16.08	16.11	143600
2006-06-13	16.15	16.25	15.38	15.52	271400
2006-06-14	15.65	15.98	15.55	15.80	141000
2006-06-15	15.95	16.70	15.95	16.65	136400
2006-06-16	16.65	16.68	15.88	16.03	297700
2006-06-19	16.04	16.04	15.27	15.43	102900
2006-06-20	15.45	15.68	15.25	15.45	53400
2006-06-21	15.60	16.40	15.58	16.09	90300
2006-06-22	15.98	16.05	15.66	15.73	123000
2006-06-23	15.67	15.69	15.22	15.25	128500
2006-06-26	15.31	15.85	15.19	15.43	214100
2006-06-27	15.50	15.51	15.25	15.38	140700
2006-06-28	15.48	15.48	14.80	14.96	166000
2006-06-29	15.08	15.75	15.08	15.66	207800
2006-06-30	15.70	16.62	15.39	16.57	328000
2006-07-03	16.41	16.68	16.38	16.64	37500
2006-07-05	16.50	16.50	16.08	16.37	74600
2006-07-06	16.38	16.70	16.11	16.32	61700
2006-07-07	16.21	16.37	16.01	16.05	73790
2006-07-10	16.08	16.34	15.74	15.84	117992
2006-07-11	15.83	16.00	15.62	15.98	104490
2006-07-12	15.87	16.00	15.43	15.45	58260
2006-07-13	15.39	15.48	14.75	15.08	85290
2006-07-14	15.06	15.32	14.36	14.92	115052
2006-07-17	14.88	15.27	14.57	14.70	137251
2006-07-18	14.85	15.06	14.33	14.51	168431
2006-07-19	14.50	16.05	14.48	15.87	435885
2006-07-20	15.95	16.00	14.91	15.13	86763
2006-07-21	15.04	15.10	14.03	14.31	131853
2006-07-24	14.47	15.41	14.47	15.13	59415
2006-07-25	11.31	12.00	9.54	11.34	923066
2006-07-26	11.26	11.34	10.82	11.12	261845
2006-07-27	11.22	11.25	10.91	10.96	157677
2006-07-28	11.07	11.97	11.07	11.65	159738
2006-07-31	11.61	11.96	11.33	11.45	121721
2006-08-01	11.33	11.35	10.65	10.75	318211
2006-08-02	10.84	11.02	10.65	10.68	249592
2006-08-03	10.58	11.07	10.55	11.02	168753
2006-08-04	11.19	11.69	11.04	11.26	112855
2006-08-07	11.21	11.28	10.89	11.06	112883
2006-08-08	11.13	11.19	10.89	11.01	136602
2006-08-09	11.17	11.30	10.77	10.95	164652
2006-08-10	10.92	11.04	10.71	10.93	187322
2006-08-11	10.89	10.95	10.75	10.76	138739
2006-08-14	10.90	11.11	10.85	10.91	52237
2006-08-15	11.09	11.26	10.96	11.24	65995
2006-08-16	11.32	11.98	11.29	11.95	92094
2006-08-17	11.88	12.70	11.64	12.55	123833
2006-08-18	12.64	12.74	12.04	12.49	111795
2006-08-21	12.38	12.38	11.73	11.92	80396
2006-08-22	11.86	11.96	11.52	11.63	69600
2006-08-23	11.60	11.95	11.26	11.30	63475
2006-08-24	11.27	11.65	11.19	11.46	84251
2006-08-25	11.39	11.83	11.26	11.77	44994
2006-08-28	11.71	11.92	11.53	11.76	60113
2006-08-29	11.75	12.70	11.67	12.66	98421
2006-08-30	12.66	12.84	12.23	12.70	91604
2006-08-31	12.80	12.88	12.50	12.56	81307
2006-09-01	12.68	12.90	12.46	12.60	33441
2006-09-05	12.61	13.00	12.61	12.97	43251
2006-09-06	12.84	12.93	11.65	11.67	112004
2006-09-07	11.57	12.01	11.48	11.78	99427
2006-09-08	11.88	12.08	11.78	11.92	57097
2006-09-11	11.81	11.94	11.58	11.84	38523
2006-09-12	11.91	12.41	11.61	12.21	73549
2006-09-13	12.29	12.71	12.01	12.47	69894
2006-09-14	12.45	12.85	12.28	12.77	96296
2006-09-15	12.87	13.16	12.25	12.42	182945
2006-09-18	12.32	12.66	12.28	12.38	36812
2006-09-19	12.45	12.48	11.66	11.93	80447
2006-09-20	12.06	12.33	11.87	12.26	64392
2006-09-21	12.34	12.40	12.06	12.15	47522
2006-09-22	12.06	12.27	11.46	11.71	72502
2006-09-25	11.67	12.00	11.50	11.57	67026
2006-09-26	11.52	12.22	11.52	11.66	64434
2006-09-27	11.60	11.94	11.36	11.40	82906
2006-09-28	11.48	11.58	11.00	11.52	89319
2006-09-29	11.42	11.79	11.42	11.54	73501
2006-10-02	11.47	11.81	11.09	11.11	51103
2006-10-03	11.01	11.23	10.86	11.04	95460
2006-10-04	10.96	11.61	10.79	11.51	93719
2006-10-05	11.59	11.97	11.23	11.83	62199
2006-10-06	11.80	12.05	11.48	11.49	44461
2006-10-09	11.42	11.51	11.14	11.22	71572
2006-10-10	11.33	11.41	11.05	11.25	44361
2006-10-11	11.25	11.60	11.10	11.29	46180
2006-10-12	11.30	12.34	11.30	12.28	115659
2006-10-13	12.35	12.57	12.11	12.50	77633
2006-10-16	12.50	12.82	12.34	12.75	59530
2006-10-17	12.62	12.62	11.97	12.24	64000
2006-10-18	12.28	12.96	12.18	12.32	57600
2006-10-19	12.40	12.60	11.93	12.56	80695
2006-10-20	12.66	12.71	12.02	12.16	83037
2006-10-23	12.06	12.59	11.92	12.12	88109
2006-10-24	11.99	12.56	11.58	12.21	100023
2006-10-25	12.26	12.42	11.57	12.10	87571
2006-10-26	12.12	12.36	11.96	12.30	85726
2006-10-27	12.31	12.31	11.92	11.93	37381
2006-10-30	11.92	12.30	11.91	12.28	45450
2006-10-31	12.22	12.48	11.75	11.90	80759
2006-11-01	11.99	12.20	11.61	11.72	102566
2006-11-02	11.67	11.67	11.19	11.23	95983
2006-11-03	11.32	11.62	11.29	11.44	67957
2006-11-06	11.54	11.71	11.43	11.64	64075
2006-11-07	11.71	12.15	11.42	11.57	70507
2006-11-08	11.49	11.89	11.35	11.73	87403
2006-11-09	11.79	11.79	11.31	11.49	96651
2006-11-10	11.44	11.73	11.44	11.66	49698
2006-11-13	11.57	12.23	11.45	12.15	158858
2006-11-14	12.20	12.87	12.20	12.83	107518
2006-11-15	12.87	13.28	12.64	13.16	193870
2006-11-16	13.08	13.29	12.91	13.04	75169
2006-11-17	13.04	13.15	12.50	12.59	115357
2006-11-20	12.55	12.65	12.29	12.51	82820
2006-11-21	12.53	12.74	12.37	12.65	53929
2006-11-22	12.76	12.76	12.39	12.56	81170
2006-11-24	12.46	12.49	12.13	12.27	59691
2006-11-27	12.25	12.44	11.80	11.90	78262
2006-11-28	11.85	11.96	11.59	11.90	76253
2006-11-29	11.97	12.26	11.97	12.07	69550
2006-11-30	11.98	12.34	11.68	12.15	75233
2006-12-01	12.24	12.25	11.79	12.05	64615
2006-12-04	11.83	12.26	11.80	12.23	74251
2006-12-05	12.36	12.36	12.05	12.23	53517
2006-12-06	12.26	12.50	11.95	11.98	80907
2006-12-07	11.98	12.18	11.58	11.85	55673
2006-12-08	11.80	11.98	11.60	11.70	52878
2006-12-11	11.76	11.95	11.63	11.73	51973
2006-12-12	11.69	11.76	11.51	11.67	61067
2006-12-13	11.73	11.75	11.33	11.43	64455
2006-12-14	11.48	11.64	11.41	11.41	54000
2006-12-15	11.44	11.61	11.33	11.37	175604
2006-12-18	11.40	11.61	11.21	11.27	44835
2006-12-19	11.21	11.47	11.15	11.42	51794
2006-12-20	11.45	11.84	11.41	11.66	55968
2006-12-21	11.71	11.81	11.60	11.64	41783
2006-12-22	11.63	11.66	11.28	11.34	82506
2006-12-26	11.30	11.65	11.30	11.37	106067
2006-12-27	11.47	11.68	11.15	11.19	85479
2006-12-28	11.20	11.29	11.06	11.14	153231
2006-12-29	11.09	11.32	11.09	11.11	146005
2007-01-03	11.24	11.50	11.20	11.48	136422
2007-01-04	11.45	11.62	11.40	11.48	98886
2007-01-05	11.38	11.43	11.16	11.40	158984
2007-01-08	11.40	11.52	11.38	11.40	94247
2007-01-09	11.43	11.43	11.10	11.26	82740
2007-01-10	11.13	11.25	11.13	11.22	57309
2007-01-11	11.23	11.46	11.21	11.42	52882
2007-01-12	11.39	11.43	11.14	11.19	33692
2007-01-16	11.17	11.31	10.98	11.01	68796
2007-01-17	10.95	11.25	10.90	11.10	56819
2007-01-18	11.07	11.17	10.90	11.06	58046
2007-01-19	11.01	11.17	10.84	10.92	49483
2007-01-22	10.92	10.92	10.54	10.56	56127
2007-01-23	10.54	11.13	10.54	10.88	85983
2007-01-24	10.95	11.00	10.84	10.98	49008
2007-01-25	10.94	10.95	10.61	10.80	74235
2007-01-26	10.82	10.92	10.50	10.83	58765
2007-01-29	10.82	11.00	10.76	10.80	64404
2007-01-30	10.86	10.92	10.69	10.74	56911
2007-01-31	10.70	10.72	10.20	10.61	109223
2007-02-01	10.67	11.03	10.65	11.02	59368
2007-02-02	11.10	11.30	10.84	11.29	97441
2007-02-05	11.21	11.24	11.06	11.19	64216
2007-02-06	11.26	11.31	10.88	11.14	79967
2007-02-07	11.14	11.59	10.98	11.59	235116
2007-02-08	11.50	11.58	11.10	11.18	156159
2007-02-09	11.14	11.27	10.70	10.85	75569
2007-02-12	10.84	11.09	10.66	10.73	54914
2007-02-13	10.75	11.11	10.61	10.84	51955
2007-02-14	10.82	10.90	10.46	10.55	67239
2007-02-15	10.75	10.85	10.51	10.65	74850
2007-02-16	10.68	10.78	10.60	10.74	56758
2007-02-20	10.75	10.85	10.34	10.69	117177
2007-02-21	10.69	11.23	10.58	10.76	109294
2007-02-22	10.71	10.94	10.70	10.94	86211
2007-02-23	10.60	11.00	9.67	9.73	348980
2007-02-26	9.75	10.00	9.70	9.80	181619
2007-02-27	9.70	9.75	9.14	9.17	150219
2007-02-28	9.17	9.60	9.06	9.34	205687
2007-03-01	9.03	9.29	9.03	9.22	107782
2007-03-02	9.14	9.37	8.89	8.89	242663
2007-03-05	8.88	9.21	8.78	8.79	195565
2007-03-06	8.90	9.23	8.86	9.11	88867
2007-03-07	9.08	9.30	8.92	9.07	123488
2007-03-08	9.18	9.75	9.13	9.32	164022
2007-03-09	9.43	9.50	9.25	9.36	105220
2007-03-12	9.34	9.58	9.21	9.43	92883
2007-03-13	9.32	9.44	9.06	9.11	119207
2007-03-14	9.04	9.21	8.88	9.08	108469
2007-03-15	9.10	9.52	9.10	9.48	214553
2007-03-16	9.47	9.62	9.30	9.54	190687
2007-03-19	9.47	9.60	9.20	9.28	101058
2007-03-20	9.29	9.74	9.28	9.71	117929
2007-03-21	9.71	10.25	9.47	10.15	212854
2007-03-22	10.01	10.18	9.96	10.06	103099
2007-03-23	10.04	10.27	10.04	10.21	83405
2007-03-26	10.19	10.24	10.05	10.16	46358
2007-03-27	10.13	10.22	10.04	10.20	59327
2007-03-28	10.11	10.25	9.95	10.01	192644
2007-03-29	10.12	10.25	9.90	9.95	86800
2007-03-30	9.94	10.38	9.92	10.02	85453
2007-04-02	10.02	10.02	9.53	9.71	73159
2007-04-03	9.77	10.12	9.69	10.02	89425
2007-04-04	10.00	10.21	10.00	10.11	53816
2007-04-05	10.15	10.20	9.98	9.98	43612
2007-04-09	10.01	10.13	9.87	10.00	179318
2007-04-10	10.00	10.19	9.70	9.73	65824
2007-04-11	9.79	9.81	9.56	9.63	97434
2007-04-12	9.53	9.81	9.51	9.80	59446
2007-04-13	9.20	9.99	9.06	9.63	175641
2007-04-16	9.68	10.20	9.68	10.20	94149
2007-04-17	10.19	10.22	9.91	10.11	107471
2007-04-18	10.03	10.22	9.70	9.96	111550
2007-04-19	9.86	10.07	9.65	10.00	137928
2007-04-20	10.16	10.34	10.01	10.30	154711
2007-04-23	10.30	10.30	9.86	9.93	88088
2007-04-24	9.93	10.16	9.87	10.02	58772
2007-04-25	10.11	10.30	9.91	10.15	70485
2007-04-26	10.15	11.92	10.15	11.72	291602
2007-04-27	11.66	11.67	10.97	11.32	112186
2007-04-30	11.33	11.72	10.72	10.72	136723
2007-05-01	10.80	10.98	10.57	10.81	100589
2007-05-02	10.77	11.23	10.75	11.06	203638
2007-05-03	11.10	11.26	11.00	11.14	141835
2007-05-04	11.20	11.33	11.01	11.18	87241
2007-05-07	11.35	11.35	11.09	11.28	81061
2007-05-08	11.20	11.32	10.85	11.14	139978
2007-05-09	11.05	11.41	11.05	11.18	100957
2007-05-10	11.09	11.13	10.80	10.80	102220
2007-05-11	10.85	11.04	10.72	10.86	60570
2007-05-14	10.83	10.90	10.48	10.55	65436
2007-05-15	10.56	10.79	10.42	10.42	98852
2007-05-16	10.46	10.62	10.40	10.61	91847
2007-05-17	10.60	11.17	10.54	11.03	122547
2007-05-18	11.08	11.36	10.79	11.33	122167
2007-05-21	11.29	11.46	10.80	11.39	143488
2007-05-22	11.40	11.64	11.31	11.63	106808
2007-05-23	11.63	12.08	11.53	11.78	115629
2007-05-24	11.79	11.88	11.34	11.40	129779
2007-05-25	11.45	11.93	11.45	11.89	95169
2007-05-29	11.90	11.97	11.44	11.74	137235
2007-05-30	11.60	11.79	11.22	11.74	101649
2007-05-31	11.79	12.03	11.70	11.87	104928
2007-06-01	11.95	13.25	11.95	13.18	222321
2007-06-04	13.13	13.35	12.70	12.96	274389
2007-06-05	12.87	13.06	12.50	12.71	213643
2007-06-06	12.71	12.85	12.41	12.70	100424
2007-06-07	12.61	12.80	12.59	12.70	182549
2007-06-08	12.70	13.10	12.64	13.04	106415
2007-06-11	12.96	13.00	12.59	12.59	141647
2007-06-12	12.49	12.89	12.00	12.13	264012
2007-06-13	12.18	12.29	12.00	12.18	112309
2007-06-14	12.16	12.59	12.07	12.46	74132
2007-06-15	12.66	12.75	12.32	12.40	190755
2007-06-18	12.42	12.72	12.13	12.60	138033
2007-06-19	12.49	12.70	12.45	12.49	148533
2007-06-20	12.50	12.60	12.25	12.42	133123
2007-06-21	12.31	13.01	12.31	12.96	134883
2007-06-22	12.91	13.10	12.79	13.08	303975
2007-06-25	13.08	13.42	12.86	12.99	172083
2007-06-26	13.14	13.49	12.96	13.27	186002
2007-06-27	13.13	13.50	12.80	13.37	128615
2007-06-28	13.34	13.45	13.02	13.19	348046
2007-06-29	13.26	13.54	13.07	13.23	152414
2007-07-02	13.38	13.45	13.21	13.27	102231
2007-07-03	13.27	13.34	13.12	13.16	52000
2007-07-05	13.16	13.35	13.08	13.28	111743
2007-07-06	13.30	13.32	13.08	13.18	76164
2007-07-09	13.18	13.55	13.18	13.55	100581
2007-07-10	13.39	13.50	13.17	13.27	56465
2007-07-11	13.29	13.48	13.19	13.22	69182
2007-07-12	13.33	14.45	13.33	14.36	175322
2007-07-13	14.36	14.46	14.13	14.17	72455
2007-07-16	14.11	14.25	13.91	13.99	48502
2007-07-17	14.02	14.16	13.74	13.78	53054
2007-07-18	13.72	13.93	13.35	13.89	101029
2007-07-19	14.01	14.99	13.75	14.35	157347
2007-07-20	14.30	14.32	13.66	14.11	152056
2007-07-23	14.19	14.20	13.88	13.92	87482
2007-07-24	13.67	14.13	13.19	13.37	195362
2007-07-25	13.50	13.50	12.67	13.09	167693
2007-07-26	12.87	13.08	12.18	12.55	158014
2007-07-27	12.45	12.58	11.87	11.87	188465
2007-07-30	11.94	12.74	11.69	12.72	167061
2007-07-31	12.87	14.69	12.16	12.57	357784
2007-08-01	12.48	13.24	11.68	12.19	379287
2007-08-02	12.25	12.72	11.91	12.59	243705
2007-08-03	12.63	12.66	11.76	11.98	173477
2007-08-06	12.09	12.19	11.55	11.88	189646
2007-08-07	11.79	12.75	11.32	12.24	300661
2007-08-08	12.37	14.23	12.20	13.30	716733
2007-08-09	12.86	14.53	12.41	13.98	655558
2007-08-10	13.79	14.10	12.82	13.02	418988
2007-08-13	13.29	13.89	11.87	12.62	343961
2007-08-14	12.65	12.93	11.90	12.42	296406
2007-08-15	12.33	12.67	12.00	12.06	158844
2007-08-16	12.05	12.81	11.71	12.34	293030
2007-08-17	12.94	12.94	11.91	12.38	272275
2007-08-20	12.38	12.45	11.86	12.34	139056
2007-08-21	12.27	12.57	11.97	12.12	106524
2007-08-22	12.29	12.32	11.85	11.95	104733
2007-08-23	12.02	12.30	11.51	11.59	137472
2007-08-24	11.57	11.90	11.41	11.80	141268
2007-08-27	11.79	11.79	11.40	11.47	90341
2007-08-28	11.37	11.40	11.07	11.16	108212
2007-08-29	11.25	11.64	11.08	11.52	91906
2007-08-30	11.38	11.59	11.25	11.50	69933
2007-08-31	11.73	11.85	11.53	11.79	65528
2007-09-04	11.76	12.40	11.76	11.96	110430
2007-09-05	11.87	12.29	11.51	11.59	85107
2007-09-06	11.62	11.99	11.40	11.71	128417
2007-09-07	11.44	11.77	11.13	11.25	159598
2007-09-10	11.34	11.46	10.81	10.99	151235
2007-09-11	11.09	11.46	10.97	11.41	126092
2007-09-12	11.34	11.51	11.04	11.12	50918
2007-09-13	11.22	11.48	11.15	11.19	66613
2007-09-14	11.02	11.50	11.00	11.50	113926
2007-09-17	11.49	11.49	11.01	11.16	104906
2007-09-18	11.16	11.91	10.99	11.86	151453
2007-09-19	11.97	12.55	11.97	12.36	202106
2007-09-20	12.32	12.39	12.09	12.34	108424
2007-09-21	12.44	12.65	12.17	12.54	304673
2007-09-24	12.49	13.03	12.23	12.58	156659
2007-09-25	12.48	12.73	12.24	12.32	87319
2007-09-26	12.43	12.50	12.17	12.31	100875
2007-09-27	12.34	12.37	12.16	12.30	67614
2007-09-28	12.24	12.68	12.04	12.12	95229
2007-10-01	12.14	12.65	12.14	12.58	102368
2007-10-02	12.63	13.35	12.58	12.97	158004
2007-10-03	12.90	13.17	12.65	12.65	78403
2007-10-04	12.73	13.24	12.61	13.11	110442
2007-10-05	13.27	13.47	13.03	13.13	126336
2007-10-08	13.13	13.34	13.00	13.05	96905
2007-10-09	13.10	13.16	13.05	13.08	117100
2007-10-10	13.08	13.49	13.08	13.22	176621
2007-10-11	13.30	13.60	13.22	13.47	191003
2007-10-12	13.47	13.90	13.24	13.61	134138
2007-10-15	13.59	13.60	13.16	13.38	154043
2007-10-16	13.35	13.43	13.09	13.22	95567
2007-10-17	13.38	13.82	12.97	13.14	151973
2007-10-18	13.06	13.31	12.95	13.00	88086
2007-10-19	13.04	13.04	12.46	12.65	186333
2007-10-22	12.43	13.02	12.05	12.96	138628
2007-10-23	13.22	13.31	12.75	13.17	154303
2007-10-24	12.97	13.30	12.75	13.11	135449
2007-10-25	13.14	13.65	13.12	13.57	155577
2007-10-26	13.79	14.38	13.71	14.34	141044
2007-10-29	14.38	14.65	14.08	14.53	123349
2007-10-30	14.46	14.51	14.14	14.30	119332
2007-10-31	14.42	14.42	13.69	14.04	152896
2007-11-01	13.79	13.97	12.91	13.07	206960
2007-11-02	13.25	13.46	12.72	13.12	197196
2007-11-05	12.94	13.42	12.72	13.28	93454
2007-11-06	13.24	13.72	13.02	13.71	62861
2007-11-07	13.45	13.58	12.98	13.03	131190
2007-11-08	13.17	13.48	12.87	13.27	145962
2007-11-09	13.12	13.49	12.54	13.42	115993
2007-11-12	13.41	13.64	13.14	13.39	84837
2007-11-13	13.56	14.02	13.47	13.99	104351
2007-11-14	14.14	14.48	13.80	13.96	103157
2007-11-15	13.88	14.22	13.71	14.00	112375
2007-11-16	14.03	14.79	13.85	14.02	128591
2007-11-19	13.85	14.15	13.41	13.75	88623
2007-11-20	13.66	14.15	13.30	13.91	89666
2007-11-21	13.89	14.11	13.49	13.59	83598
2007-11-23	13.75	14.03	13.53	13.95	36862
2007-11-26	13.95	14.33	13.69	13.88	95490
2007-11-27	13.95	14.41	13.41	13.94	103221
2007-11-28	14.12	14.50	13.92	14.40	120321
2007-11-29	14.34	14.93	14.21	14.34	135637
2007-11-30	14.60	14.69	14.15	14.44	132291
2007-12-03	14.50	14.54	14.03	14.13	108837
2007-12-04	13.97	14.18	13.69	13.78	87710
2007-12-05	14.07	14.07	13.66	13.77	104639
2007-12-06	13.71	14.24	13.70	14.18	192698
2007-12-07	14.25	14.74	14.16	14.61	125780
2007-12-10	14.67	14.90	14.67	14.83	96775
2007-12-11	14.93	14.95	14.01	14.06	96193
2007-12-12	14.58	14.90	14.21	14.51	189658
2007-12-13	14.35	14.70	14.16	14.27	142924
2007-12-14	14.04	14.74	14.01	14.14	97116
2007-12-17	14.06	14.30	13.91	13.96	84960
2007-12-18	14.07	14.17	13.64	14.16	156881
2007-12-19	14.05	14.55	14.04	14.06	161281
2007-12-20	14.27	14.37	13.96	14.21	103604
2007-12-21	14.30	14.73	14.25	14.50	371225
2007-12-24	14.61	14.90	14.21	14.90	93150
2007-12-26	14.77	15.18	14.57	15.07	156230
2007-12-27	15.04	15.48	14.39	15.05	236014
2007-12-28	15.27	15.48	15.07	15.13	127059
2007-12-31	15.06	15.60	14.72	15.59	193733
2008-01-02	15.53	15.71	14.71	14.94	191456
2008-01-03	15.00	15.84	14.75	15.54	229686
2008-01-04	15.36	15.46	14.51	14.65	222011
2008-01-07	14.82	15.05	14.35	14.73	174581
2008-01-08	14.62	15.01	14.18	14.24	122725
2008-01-09	14.17	14.30	13.37	14.18	282613
2008-01-10	13.99	14.30	13.68	14.19	114832
2008-01-11	14.05	14.05	13.25	13.26	146191
2008-01-14	13.46	13.56	12.93	13.19	76295
2008-01-15	12.98	13.12	12.36	12.46	155345
2008-01-16	12.45	13.33	11.90	12.72	151274
2008-01-17	12.79	12.79	12.13	12.31	198761
2008-01-18	12.31	12.58	11.54	11.77	212014
2008-01-22	11.53	12.09	10.99	11.67	154400
2008-01-23	11.49	12.14	10.87	11.98	160522
2008-01-24	12.03	12.53	11.66	12.01	144502
2008-01-25	12.17	12.33	11.52	11.71	92213
2008-01-28	11.71	12.50	11.50	12.30	113233
2008-01-29	12.39	12.39	11.99	12.06	58330
2008-01-30	11.95	12.40	11.64	11.98	150253
2008-01-31	11.78	12.53	11.16	12.31	112817
2008-02-01	12.38	13.11	12.31	13.06	205827
2008-02-04	13.01	13.21	12.95	13.01	125944
2008-02-05	12.72	13.09	12.17	12.17	126186
2008-02-06	12.29	12.49	11.88	11.90	90491
2008-02-07	11.90	12.38	11.81	12.07	168824
2008-02-08	12.06	12.42	11.62	12.10	199714
2008-02-11	12.13	12.13	11.65	11.92	81223
2008-02-12	11.98	12.51	11.68	11.78	61374
2008-02-13	11.92	12.36	11.86	12.28	95717
2008-02-14	12.33	12.39	11.50	11.74	92563
2008-02-15	11.67	11.73	11.30	11.30	76006
2008-02-19	11.47	11.61	11.13	11.26	62061
2008-02-20	11.18	12.38	11.16	12.37	313307
2008-02-21	12.48	13.22	12.33	12.40	498758
2008-02-22	12.39	12.71	11.74	12.08	564149
2008-02-25	12.10	12.65	12.03	12.61	417568
2008-02-26	12.74	13.18	12.20	13.11	321964
2008-02-27	12.96	13.82	12.37	12.58	314404
2008-02-28	12.51	12.80	12.08	12.49	371192
2008-02-29	12.32	12.65	11.83	12.13	289945
2008-03-03	12.16	12.16	11.57	11.76	149422
2008-03-04	11.61	12.04	11.02	11.57	168203
2008-03-05	11.65	11.94	11.45	11.63	69864
2008-03-06	11.55	11.89	11.09	11.19	126968
2008-03-07	11.05	11.41	10.79	11.12	127433
2008-03-10	11.18	11.18	10.55	10.61	73442
2008-03-11	10.91	11.75	10.34	11.47	202574
2008-03-12	11.59	11.87	10.85	11.35	92352
2008-03-13	11.15	12.13	10.90	12.12	190588
2008-03-14	12.21	12.21	11.30	11.54	155590
2008-03-17	11.45	11.68	10.97	10.99	186742
2008-03-18	11.20	12.32	11.00	12.28	308105
2008-03-19	12.35	12.45	11.72	11.74	149788
2008-03-20	11.93	12.01	11.60	11.98	382446
2008-03-24	12.03	12.23	11.68	12.15	453420
2008-03-25	12.18	12.79	12.05	12.71	147645
2008-03-26	12.65	12.67	12.15	12.20	185559
2008-03-27	12.24	12.47	12.00	12.10	167078
2008-03-28	12.11	12.19	11.75	12.02	155043
2008-03-31	12.00	12.14	11.52	11.94	118647
2008-04-01	12.20	12.20	11.96	12.18	123060
2008-04-02	12.15	12.68	11.89	12.63	126262
2008-04-03	12.51	12.92	12.24	12.88	78906
2008-04-04	12.89	13.18	12.55	13.03	127052
2008-04-07	13.12	13.17	12.34	12.53	98642
2008-04-08	12.45	13.05	12.32	12.77	79815
2008-04-09	12.81	12.96	12.33	12.46	76076
2008-04-10	12.48	12.85	12.25	12.66	97163
2008-04-11	12.48	12.55	11.73	11.89	144361
2008-04-14	11.86	12.14	11.65	11.68	82448
2008-04-15	11.83	11.97	11.51	11.88	98556
2008-04-16	12.02	12.41	11.62	12.32	148280
2008-04-17	12.29	12.42	12.08	12.11	76226
2008-04-18	12.42	12.43	12.10	12.24	128981
2008-04-21	12.19	12.36	11.95	12.02	110179
2008-04-22	11.95	12.09	11.51	11.70	188160
2008-04-23	11.76	11.89	11.61	11.82	71853
2008-04-24	11.92	12.26	11.56	12.19	92771
2008-04-25	12.29	12.32	11.71	12.31	82150
2008-04-28	12.31	12.31	11.69	12.15	108731
2008-04-29	12.19	12.19	11.71	11.92	92151
2008-04-30	11.98	12.18	11.82	12.06	142064
2008-05-01	12.10	12.52	12.07	12.44	115787
2008-05-02	12.62	12.67	12.11	12.26	82996
2008-05-05	12.21	12.41	12.03	12.17	115590
2008-05-06	12.10	12.35	11.94	12.21	88018
2008-05-07	12.16	12.42	12.06	12.27	148213
2008-05-08	12.42	12.61	12.20	12.43	176227
2008-05-09	11.72	12.24	11.72	12.17	384289
2008-05-12	12.21	12.45	12.05	12.31	108798
2008-05-13	12.34	12.61	12.15	12.47	171098
2008-05-14	12.50	12.66	12.27	12.27	131073
2008-05-15	12.26	12.46	12.08	12.36	117463
2008-05-16	12.46	12.46	12.00	12.12	157591
2008-05-19	12.09	12.58	11.98	12.04	111344
2008-05-20	11.95	12.33	11.77	11.83	206173
2008-05-21	11.81	12.06	11.51	11.66	133899
2008-05-22	11.69	11.88	11.39	11.70	114880
2008-05-23	11.65	11.72	11.30	11.39	99417
2008-05-27	11.31	11.54	11.05	11.27	113657
2008-05-28	11.29	11.40	10.90	11.03	91344
2008-05-29	10.89	11.43	10.86	11.14	87672
2008-05-30	11.17	11.34	10.94	11.29	174274
2008-06-02	11.26	11.61	10.79	11.10	158312
2008-06-03	11.17	11.38	10.86	11.00	89887
2008-06-04	10.96	11.13	10.87	11.00	94064
2008-06-05	10.99	11.18	10.99	11.14	118356
2008-06-06	11.05	11.18	10.78	10.79	118849
2008-06-09	10.81	11.00	10.56	10.68	102583
2008-06-10	10.50	10.80	10.50	10.75	74954
2008-06-11	10.69	10.75	10.53	10.59	91659
2008-06-12	10.82	11.00	10.65	10.66	163648
2008-06-13	10.75	10.99	10.75	10.96	71504
2008-06-16	10.89	11.01	10.79	10.86	91036
2008-06-17	10.92	10.92	10.55	10.56	81763
2008-06-18	10.89	10.89	10.42	10.56	135752
2008-06-19	10.55	10.71	10.49	10.59	87269
2008-06-20	10.52	10.60	10.37	10.60	213955
2008-06-23	10.59	10.59	10.25	10.27	86061
2008-06-24	10.17	10.61	10.00	10.05	61494
2008-06-25	10.06	10.24	9.88	10.16	78063
2008-06-26	10.02	10.06	9.88	10.00	83675
2008-06-27	9.96	10.13	9.90	10.09	308142
2008-06-30	10.12	10.19	9.81	9.98	140717
2008-07-01	9.84	10.17	9.64	10.11	150116
2008-07-02	10.08	10.18	9.91	10.01	222185
2008-07-03	10.01	10.01	9.78	9.81	49303
2008-07-07	9.91	9.91	9.51	9.75	232971
2008-07-08	9.79	9.95	9.60	9.93	180727
2008-07-09	9.92	9.92	9.51	9.51	110883
2008-07-10	9.55	9.67	9.34	9.57	98315
2008-07-11	9.49	9.70	9.31	9.69	92208
2008-07-14	9.80	9.95	9.48	9.56	95933
2008-07-15	9.54	9.64	9.13	9.44	114714
2008-07-16	9.50	9.90	9.42	9.80	97306
2008-07-17	9.87	9.88	9.56	9.81	91064
2008-07-18	9.82	10.00	9.51	9.70	89567
2008-07-21	9.72	9.73	9.46	9.71	37623
2008-07-22	9.68	10.32	9.61	10.31	113986
2008-07-23	10.28	10.60	10.07	10.23	96141
2008-07-24	10.28	10.28	9.82	10.01	69983
2008-07-25	10.11	10.41	9.80	10.25	48758
2008-07-28	10.19	10.29	10.04	10.15	43894
2008-07-29	10.19	10.93	10.19	10.70	112852
2008-07-30	10.75	11.00	10.62	10.80	89542
2008-07-31	10.66	11.01	10.55	10.90	87481
2008-08-01	11.08	11.08	10.57	10.77	47899
2008-08-04	10.81	10.97	10.13	10.13	123848
2008-08-05	10.27	10.70	10.01	10.63	84928
2008-08-06	10.62	11.01	10.28	10.83	73099
2008-08-07	10.76	11.00	10.55	10.97	80532
2008-08-08	10.94	11.25	10.76	11.25	147056
2008-08-11	11.19	11.49	11.01	11.43	127432
2008-08-12	11.38	11.38	10.75	11.02	97921
2008-08-13	11.05	11.13	10.64	11.07	72691
2008-08-14	10.98	11.14	10.97	11.04	55480
2008-08-15	11.21	11.46	10.90	11.01	94387
2008-08-18	11.01	11.08	10.54	10.64	65608
2008-08-19	10.56	10.62	10.32	10.49	49532
2008-08-20	10.51	11.00	10.40	10.69	59663
2008-08-21	10.57	10.62	10.19	10.27	63521
2008-08-22	10.31	10.58	10.31	10.48	63977
2008-08-25	10.46	10.46	10.17	10.21	80708
2008-08-26	9.79	10.26	9.79	10.08	60906
2008-08-27	10.10	10.10	9.77	9.96	112154
2008-08-28	9.97	10.07	9.86	9.97	61942
2008-08-29	9.94	10.22	9.49	10.07	133319
2008-09-02	10.21	10.21	9.21	9.35	117500
2008-09-03	9.35	9.84	9.35	9.70	116745
2008-09-04	9.63	9.76	9.02	9.07	145410
2008-09-05	9.13	9.15	8.71	8.95	113412
2008-09-08	8.82	9.21	8.82	9.12	118139
2008-09-09	9.02	9.24	8.66	8.75	97851
2008-09-10	8.89	9.00	8.66	8.74	64796
2008-09-11	8.67	9.02	8.58	8.89	58305
2008-09-12	8.85	8.91	8.58	8.72	80453
2008-09-15	8.63	8.98	8.44	8.48	69681
2008-09-16	8.32	8.86	8.30	8.72	117349
2008-09-17	8.58	8.83	8.31	8.51	145156
2008-09-18	8.72	9.39	8.52	9.34	288261
2008-09-19	9.85	10.58	9.81	10.01	416032
2008-09-22	9.99	10.00	9.33	9.36	68907
2008-09-23	9.72	9.72	8.77	8.89	102002
2008-09-24	8.92	8.92	8.57	8.69	92815
2008-09-25	8.74	9.50	8.71	9.11	125134
2008-09-26	8.96	9.00	8.67	8.83	90391
2008-09-29	8.64	8.77	8.24	8.33	221315
2008-09-30	8.38	8.95	8.28	8.88	110517
2008-10-01	8.82	8.92	8.45	8.74	86857
2008-10-02	8.69	8.84	8.17	8.29	92473
2008-10-03	8.39	9.05	8.38	8.57	112820
2008-10-06	8.35	8.54	7.65	7.87	144670
2008-10-07	7.99	7.99	6.64	6.69	203380
2008-10-08	6.53	7.07	6.06	6.40	225175
2008-10-09	6.64	6.98	5.21	5.47	158135
2008-10-10	5.40	5.85	4.55	5.35	399230
2008-10-13	5.94	6.89	5.78	6.80	159577
2008-10-14	7.00	7.50	6.36	6.45	91841
2008-10-15	6.31	6.35	5.50	5.60	101791
2008-10-16	5.64	5.90	5.36	5.79	297550
2008-10-17	5.54	6.43	5.39	5.99	107835
2008-10-20	6.17	6.46	5.88	6.41	55921
2008-10-21	6.33	6.80	6.19	6.41	98459
2008-10-22	6.21	6.69	5.75	5.75	84214
2008-10-23	5.80	6.06	4.93	5.13	148166
2008-10-24	4.64	5.16	4.48	4.76	170399
2008-10-27	4.69	4.91	4.53	4.63	59524
2008-10-28	4.76	5.29	4.39	5.00	88501
2008-10-29	5.04	5.98	5.01	5.78	139139
2008-10-30	5.97	6.41	5.80	6.21	70653
2008-10-31	6.25	7.18	6.07	6.99	126974
2008-11-03	6.98	7.70	6.47	7.68	107454
2008-11-04	7.75	7.91	7.32	7.60	81429
2008-11-05	7.38	7.77	7.37	7.51	94251
2008-11-06	7.25	7.33	6.27	6.46	131224
2008-11-07	6.93	7.39	5.81	5.86	231367
2008-11-10	6.05	6.38	5.18	5.35	56324
2008-11-11	5.27	5.94	5.27	5.46	69769
2008-11-12	5.34	5.34	4.60	4.92	108151
2008-11-13	4.95	5.70	4.51	5.60	79831
2008-11-14	5.35	5.36	5.05	5.11	50732
2008-11-17	5.06	5.58	4.92	4.92	42330
2008-11-18	4.78	5.05	4.40	4.80	111141
2008-11-19	4.63	4.89	4.39	4.39	81488
2008-11-20	4.28	4.47	4.08	4.11	99673
2008-11-21	4.22	4.66	3.80	4.63	166369
2008-11-24	4.70	5.34	4.58	5.16	139835
2008-11-25	5.25	5.36	4.72	5.07	131373
2008-11-26	4.90	5.64	4.90	5.64	63278
2008-11-28	5.55	5.79	5.13	5.79	23569
2008-12-01	5.57	5.57	4.70	4.73	298332
2008-12-02	4.86	5.10	4.59	5.01	179508
2008-12-03	4.85	5.05	4.72	5.01	78239
2008-12-04	4.82	5.13	4.82	4.97	84259
2008-12-05	4.84	4.95	4.60	4.86	182863
2008-12-08	5.03	5.35	4.69	5.19	133140
2008-12-09	5.11	5.16	4.90	4.90	112361
2008-12-10	4.98	5.09	4.72	4.93	50607
2008-12-11	4.85	5.14	4.45	4.45	54545
2008-12-12	4.30	5.20	4.30	5.12	64531
2008-12-15	5.18	5.18	4.52	4.59	58175
2008-12-16	4.71	5.57	4.55	5.47	138814
2008-12-17	5.39	5.73	5.14	5.61	90362
2008-12-18	5.62	5.67	5.16	5.31	47051
2008-12-19	5.52	5.72	5.26	5.46	245713
2008-12-22	5.50	5.51	5.08	5.51	62529
2008-12-23	5.51	5.60	5.37	5.44	30421
2008-12-24	5.42	5.56	5.36	5.54	14531
2008-12-26	5.52	5.98	5.43	5.97	41093
2008-12-29	5.93	5.96	5.51	5.57	46902
2008-12-30	5.68	5.85	5.60	5.74	60704
2008-12-31	5.77	6.75	5.55	6.61	121081
2009-01-02	6.62	6.74	6.24	6.35	69874
2009-01-05	6.36	6.36	5.57	5.98	70388
2009-01-06	6.04	6.38	5.90	6.31	66703
2009-01-07	6.20	6.29	5.91	6.04	39570
2009-01-08	6.06	6.53	6.04	6.52	46740
2009-01-09	6.50	6.50	5.89	5.91	51018
2009-01-12	5.75	5.75	5.15	5.38	77920
2009-01-13	5.34	5.36	5.12	5.20	35207
2009-01-14	5.11	5.25	5.00	5.00	53395
2009-01-15	4.86	4.95	4.45	4.51	202261
2009-01-16	4.56	4.61	4.30	4.40	86091
2009-01-20	4.32	4.47	4.00	4.00	72946
2009-01-21	4.10	4.59	4.00	4.53	101535
2009-01-22	4.40	4.50	4.22	4.23	35990
2009-01-23	4.14	4.65	4.10	4.47	62015
2009-01-26	4.49	4.85	4.40	4.66	52037
2009-01-27	4.67	5.05	4.63	4.88	54240
2009-01-28	5.01	5.44	5.01	5.35	38916
2009-01-29	5.34	5.35	4.61	4.74	25302
2009-01-30	4.80	4.87	4.50	4.72	62952
2009-02-02	4.64	5.07	4.56	5.05	37435
2009-02-03	5.10	5.40	4.91	5.29	54672
2009-02-04	5.28	5.35	4.66	4.79	43521
2009-02-05	4.75	5.17	4.63	4.90	34988
2009-02-06	4.87	5.47	4.79	5.32	40078
2009-02-09	5.26	5.42	5.17	5.36	23588
2009-02-10	5.45	5.46	4.80	4.85	52865
2009-02-11	4.87	5.18	4.76	4.83	30816
2009-02-12	4.75	4.88	4.55	4.84	38661
2009-02-13	4.86	5.23	4.81	5.16	19133
2009-02-17	4.87	4.92	4.64	4.73	41109
2009-02-18	4.78	4.99	4.66	4.66	36372
2009-02-19	4.76	4.97	4.70	4.72	20562
2009-02-20	4.62	4.87	4.57	4.63	43477
2009-02-23	4.68	4.68	4.18	4.28	38140
2009-02-24	4.36	4.87	4.17	4.86	58066
2009-02-25	4.83	4.83	4.45	4.55	47206
2009-02-26	4.61	4.88	4.49	4.50	63252
2009-02-27	4.42	4.76	4.28	4.60	50808
2009-03-02	4.50	4.63	4.05	4.25	52562
2009-03-03	4.33	4.33	4.05	4.09	48527
2009-03-04	4.19	4.26	4.01	4.23	46205
2009-03-05	4.10	4.17	4.00	4.02	66111
2009-03-06	4.08	4.28	4.00	4.13	54534
2009-03-09	4.08	4.27	3.86	3.87	111718
2009-03-10	4.00	4.71	4.00	4.68	67439
2009-03-11	4.68	4.75	4.24	4.33	104312
2009-03-12	4.31	4.60	4.00	4.39	338344
2009-03-13	4.42	4.62	4.20	4.26	85959
2009-03-16	4.33	4.52	4.02	4.10	32276
2009-03-17	4.04	4.34	4.01	4.32	71756
2009-03-18	4.30	4.59	4.24	4.59	33415
2009-03-19	4.61	4.78	4.54	4.78	31129
2009-03-20	4.84	5.00	4.16	4.16	122293
2009-03-23	4.34	4.99	4.28	4.97	74684
2009-03-24	4.99	5.04	4.59	4.68	133401
2009-03-25	4.75	5.00	4.45	4.80	67276
2009-03-26	4.92	5.37	4.84	5.21	156696
2009-03-27	5.19	5.19	4.68	4.69	45102
2009-03-30	4.51	4.72	4.32	4.59	48438
2009-03-31	4.65	5.07	4.48	4.89	59325
2009-04-01	4.77	4.89	4.63	4.87	47674
2009-04-02	5.07	5.40	5.07	5.37	98207
2009-04-03	5.37	5.46	5.21	5.38	61305
2009-04-06	5.28	5.29	5.02	5.18	39513
2009-04-07	5.04	5.10	4.92	4.93	55666
2009-04-08	5.00	5.31	4.99	5.31	34815
2009-04-09	5.39	5.62	5.22	5.62	75843
2009-04-13	5.50	5.68	5.45	5.61	25908
2009-04-14	5.46	5.64	5.46	5.62	61568
2009-04-15	5.56	5.68	5.52	5.63	16896
2009-04-16	5.61	6.03	5.57	6.03	41027
2009-04-17	6.06	6.06	5.86	5.99	43151
2009-04-20	5.81	5.98	5.45	5.45	40399
2009-04-21	5.43	5.66	5.39	5.58	74591
2009-04-22	5.46	5.66	5.41	5.52	27450
2009-04-23	5.53	5.53	5.30	5.41	30747
2009-04-24	5.48	5.56	5.33	5.40	59648
2009-04-27	5.30	5.46	5.20	5.28	43882
2009-04-28	5.21	5.44	5.21	5.34	17117
2009-04-29	5.39	5.58	5.32	5.42	29908
2009-04-30	5.48	5.65	5.34	5.37	51164
2009-05-01	5.36	5.58	5.36	5.50	33902
2009-05-04	5.55	5.76	5.50	5.75	50332
2009-05-05	5.70	6.39	5.58	6.32	178214
2009-05-06	6.00	6.27	5.97	6.09	133522
2009-05-07	6.20	6.22	5.77	5.90	90137
2009-05-08	6.02	6.25	5.94	6.25	66154
2009-05-11	6.04	6.42	5.75	5.84	75014
2009-05-12	5.88	6.20	5.70	5.95	35881
2009-05-13	5.82	5.85	5.49	5.52	36895
2009-05-14	5.57	5.85	5.48	5.75	38456
2009-05-15	5.78	5.89	5.49	5.55	37725
2009-05-18	5.64	6.15	5.49	6.14	120658
2009-05-19	6.07	6.25	5.79	5.89	45833
2009-05-20	5.98	6.30	5.83	6.03	62545
2009-05-21	5.90	6.00	5.70	5.91	28407
2009-05-22	5.95	6.12	5.85	6.02	26334
2009-05-26	6.05	6.45	6.05	6.43	51416
2009-05-27	6.36	6.53	6.00	6.04	25592
2009-05-28	6.10	6.10	5.44	5.61	159163
2009-05-29	5.60	5.60	5.08	5.44	217319
2009-06-01	5.55	6.02	5.55	6.02	104340
2009-06-02	6.00	6.53	5.95	6.49	113836
2009-06-03	6.39	6.69	6.28	6.69	39238
2009-06-04	6.68	7.27	6.62	7.13	100817
2009-06-05	7.10	7.25	6.80	7.07	65083
2009-06-08	7.01	7.10	6.89	7.02	41969
2009-06-09	7.06	7.10	6.07	6.14	140250
2009-06-10	6.24	6.50	5.78	6.48	80877
2009-06-11	6.49	6.90	6.25	6.69	40639
2009-06-12	6.63	6.92	6.63	6.92	27691
2009-06-15	6.87	6.87	6.01	6.35	50730
2009-06-16	6.42	6.68	6.36	6.54	43985
2009-06-17	6.56	7.10	6.54	6.99	109372
2009-06-18	6.95	7.01	6.77	6.89	29568
2009-06-19	7.07	7.07	6.87	6.97	102180
2009-06-22	6.91	6.91	6.60	6.66	139125
2009-06-23	6.71	6.74	6.43	6.48	54170
2009-06-24	6.55	6.90	6.41	6.56	40580
2009-06-25	6.50	6.97	6.37	6.90	48086
2009-06-26	6.83	7.30	6.62	7.20	629074
2009-06-29	7.20	7.20	6.94	7.06	71802
2009-06-30	7.09	7.23	6.96	7.22	82239
2009-07-01	7.27	7.50	6.99	7.31	104349
2009-07-02	7.16	7.23	6.61	6.85	84500
2009-07-06	6.86	7.28	6.86	7.12	46811
2009-07-07	7.10	7.17	6.71	6.73	45868
2009-07-08	6.80	6.99	6.61	6.78	45523
2009-07-09	6.83	6.83	6.45	6.55	39360
2009-07-10	6.51	7.05	6.42	6.94	65848
2009-07-13	6.97	7.21	6.79	6.98	69043
2009-07-14	6.99	7.25	6.73	6.98	51634
2009-07-15	7.11	7.16	6.98	7.01	55514
2009-07-16	7.00	7.25	7.00	7.25	25157
2009-07-17	7.27	7.39	6.98	7.01	104780
2009-07-20	7.09	7.15	6.90	7.11	33525
2009-07-21	7.16	7.35	7.06	7.21	38010
2009-07-22	7.13	7.30	7.00	7.12	46837
2009-07-23	7.09	7.35	7.00	7.11	109268
2009-07-24	7.02	7.22	6.84	7.17	31019
2009-07-27	7.06	7.17	6.91	7.14	30096
2009-07-28	7.07	7.46	7.07	7.45	160517
2009-07-29	7.38	7.48	7.28	7.32	37572
2009-07-30	7.47	7.65	7.10	7.57	77120
2009-07-31	7.50	7.97	7.43	7.89	58397
2009-08-03	7.97	7.97	7.34	7.55	117023
2009-08-04	7.51	7.88	7.30	7.63	98835
2009-08-05	7.57	7.66	7.14	7.29	47918
2009-08-06	7.38	7.75	7.26	7.38	35805
2009-08-07	7.56	7.79	7.19	7.38	115650
2009-08-10	7.29	7.75	7.14	7.22	79504
2009-08-11	7.18	7.57	7.07	7.36	78626
2009-08-12	7.36	7.61	7.31	7.42	66969
2009-08-13	7.46	7.63	7.28	7.62	34336
2009-08-14	7.59	7.68	7.29	7.45	47918
2009-08-17	7.29	7.40	7.17	7.19	51910
2009-08-18	7.23	7.45	7.17	7.42	66432
2009-08-19	7.30	7.51	7.21	7.48	30938
2009-08-20	7.43	7.66	7.29	7.64	47569
2009-08-21	7.71	7.76	7.39	7.49	101151
2009-08-24	7.54	7.74	7.17	7.40	72135
2009-08-25	7.39	7.45	7.25	7.39	32477
2009-08-26	7.36	7.43	7.21	7.36	57975
2009-08-27	7.35	7.40	7.20	7.34	20374
2009-08-28	7.41	7.55	7.19	7.32	36996
2009-08-31	7.25	7.50	7.05	7.35	79326
2009-09-01	7.26	7.54	6.90	7.03	55335
2009-09-02	7.02	7.23	6.88	6.92	54489
2009-09-03	6.96	6.98	6.81	6.95	31368
2009-09-04	6.95	7.13	6.80	7.12	57210
2009-09-08	7.14	7.39	6.85	7.10	35590
2009-09-09	7.10	7.20	6.96	7.15	36299
2009-09-10	7.16	7.20	6.85	7.18	58651
2009-09-11	7.07	7.17	6.88	6.96	30454
2009-09-14	6.90	7.11	6.87	7.02	27540
2009-09-15	6.98	7.12	6.87	7.04	31516
2009-09-16	7.05	7.32	7.05	7.23	77690
2009-09-17	7.33	7.40	7.08	7.27	64570
2009-09-18	7.25	7.36	7.13	7.35	141408
2009-09-21	7.24	7.44	7.16	7.39	144079
2009-09-22	7.45	7.49	7.22	7.27	37674
2009-09-23	7.29	7.40	7.17	7.18	23924
2009-09-24	7.13	7.19	6.80	7.09	86147
2009-09-25	7.04	7.40	7.04	7.34	50420
2009-09-28	7.38	7.75	7.30	7.71	85038
2009-09-29	7.51	7.93	7.51	7.70	47126
2009-09-30	7.65	7.84	7.23	7.72	111578
2009-10-01	7.68	7.68	7.16	7.24	50300
2009-10-02	7.12	7.40	7.12	7.12	34769
2009-10-05	7.22	7.35	7.08	7.17	49281
2009-10-06	7.22	7.55	7.01	7.55	64381
2009-10-07	7.55	7.64	7.45	7.51	37163
2009-10-08	7.62	7.79	7.48	7.49	55945
2009-10-09	7.51	7.79	7.42	7.76	55006
2009-10-12	7.76	7.79	7.60	7.73	15565
2009-10-13	7.70	7.88	7.65	7.82	29072
2009-10-14	7.88	7.91	7.63	7.85	66777
2009-10-15	7.74	8.08	7.61	8.02	94247
2009-10-16	7.95	8.13	7.58	7.66	277389
2009-10-19	7.72	7.83	7.62	7.63	77211
2009-10-20	7.83	7.83	6.50	7.14	540001
2009-10-21	7.13	7.30	7.02	7.10	157644
2009-10-22	7.10	7.28	6.87	7.24	125037
2009-10-23	7.28	7.30	6.90	6.98	54216
2009-10-26	6.97	7.12	6.87	7.06	82176
2009-10-27	7.07	7.25	6.99	6.99	36093
2009-10-28	6.97	7.03	6.71	6.84	40689
2009-10-29	6.92	7.16	6.87	6.97	58787
2009-10-30	6.90	6.91	6.64	6.82	58038
2009-11-02	6.87	7.04	6.51	6.75	67447
2009-11-03	6.69	6.88	6.50	6.78	36166
2009-11-04	7.06	8.06	7.06	7.72	259184
2009-11-05	7.80	7.91	7.55	7.83	50836
2009-11-06	7.75	7.88	7.59	7.67	34901
2009-11-09	7.80	8.03	7.78	7.84	78915
2009-11-10	7.80	8.20	7.72	7.73	85260
2009-11-11	7.86	7.97	7.71	7.84	48923
2009-11-12	7.86	7.95	7.55	7.55	53754
2009-11-13	7.57	8.05	7.54	7.96	46940
2009-11-16	8.00	8.24	7.81	8.13	54229
2009-11-17	8.09	8.71	7.63	7.91	220586
2009-11-18	7.93	8.19	7.75	8.11	85466
2009-11-19	7.83	8.17	7.75	8.04	92656
2009-11-20	7.98	8.25	7.88	8.15	86981
2009-11-23	8.25	8.64	8.12	8.49	72377
2009-11-24	8.27	8.58	8.27	8.48	39654
2009-11-25	8.54	8.64	8.11	8.30	36031
2009-11-27	7.94	8.24	7.94	8.13	28484
2009-11-30	8.09	8.29	7.89	8.20	83865
2009-12-01	8.33	8.45	8.14	8.27	37282
2009-12-02	8.30	8.46	8.19	8.39	35341
2009-12-03	8.45	8.45	8.15	8.16	65864
2009-12-04	8.36	8.91	8.34	8.89	71697
2009-12-07	8.86	9.59	8.82	9.48	118663
2009-12-08	9.41	9.68	9.25	9.28	100288
2009-12-09	9.31	9.49	9.18	9.27	42416
2009-12-10	9.35	9.51	8.80	8.94	168758
2009-12-11	8.98	9.15	8.67	9.01	86573
2009-12-14	9.13	9.33	8.91	9.08	92600
2009-12-15	9.06	9.23	8.92	8.93	62039
2009-12-16	9.03	9.24	8.83	9.02	79007
2009-12-17	8.96	9.21	8.83	8.84	81659
2009-12-18	8.91	9.24	8.66	8.88	286483
2009-12-21	8.92	9.30	8.73	8.97	76520
2009-12-22	9.02	9.02	8.71	8.95	66429
2009-12-23	9.01	9.37	8.83	9.30	84478
2009-12-24	9.37	9.37	9.11	9.30	37201
2009-12-28	9.32	9.55	9.26	9.35	72684
2009-12-29	9.41	9.53	9.25	9.40	79371
2009-12-30	9.37	9.43	9.16	9.39	75051
2009-12-31	9.41	9.58	9.27	9.30	61586
2010-01-04	9.45	9.53	9.13	9.53	83903
2010-01-05	9.54	9.57	9.24	9.34	77141
2010-01-06	9.35	9.44	9.17	9.27	110664
2010-01-07	9.30	9.62	9.15	9.45	63048
2010-01-08	9.41	9.95	9.41	9.92	78737
2010-01-11	9.97	10.00	9.63	9.69	46469
2010-01-12	9.57	9.70	9.24	9.35	68848
2010-01-13	9.37	9.60	9.25	9.42	56466
2010-01-14	9.40	9.91	9.39	9.50	37537
2010-01-15	9.55	9.59	9.13	9.30	90051
2010-01-19	9.30	9.56	9.30	9.49	32976
2010-01-20	9.37	9.51	8.97	9.20	58622
2010-01-21	9.34	9.34	8.72	8.80	91535
2010-01-22	8.80	9.04	8.59	8.86	55760
2010-01-25	8.94	9.33	8.92	9.12	85526
2010-01-26	9.05	9.10	8.94	8.99	29731
2010-01-27	8.90	9.14	8.87	8.98	31784
2010-01-28	9.03	9.11	8.64	8.64	49591
2010-01-29	8.73	8.93	8.57	8.66	51226
2010-02-01	8.70	8.85	8.50	8.68	42952
2010-02-02	8.66	8.68	8.39	8.54	57206
2010-02-03	8.49	8.68	8.32	8.37	57803
2010-02-04	8.32	8.41	7.98	8.07	74779
2010-02-05	8.07	8.40	8.00	8.38	57990
2010-02-08	8.35	8.42	8.20	8.34	57332
2010-02-09	8.44	9.10	8.44	8.76	84454
2010-02-10	8.70	9.24	8.70	9.10	84528
2010-02-11	9.09	9.64	8.99	9.64	97702
2010-02-12	9.53	9.53	9.28	9.50	70544
2010-02-16	9.59	9.70	9.39	9.50	30083
2010-02-17	9.50	9.77	9.32	9.63	48803
2010-02-18	9.65	9.90	9.65	9.78	63416
2010-02-19	9.77	9.80	9.46	9.54	66852
2010-02-22	9.63	9.63	9.17	9.30	58351
2010-02-23	9.25	9.43	8.90	9.08	70966
2010-02-24	9.09	9.26	9.00	9.19	85841
2010-02-25	9.02	9.47	9.02	9.44	44301
2010-02-26	9.42	9.52	9.12	9.51	85416
2010-03-01	9.56	9.85	9.52	9.60	70374
2010-03-02	9.55	9.97	9.43	9.97	55059
2010-03-03	9.97	10.35	9.76	10.08	64664
2010-03-04	10.12	10.50	9.92	10.28	77732
2010-03-05	10.31	10.46	10.20	10.23	70207
2010-03-08	10.15	10.28	10.00	10.16	65428
2010-03-09	10.18	10.44	10.10	10.36	64382
2010-03-10	10.07	12.34	10.07	12.17	437994
2010-03-11	12.24	12.24	11.44	11.97	167160
2010-03-12	12.01	12.11	11.72	11.80	97987
2010-03-15	11.77	11.88	11.50	11.65	122731
2010-03-16	11.74	11.80	11.45	11.79	61905
2010-03-17	11.86	12.94	11.74	12.81	144000
2010-03-18	12.89	13.45	12.62	13.29	233206
2010-03-19	13.40	13.49	12.77	12.98	198255
2010-03-22	12.90	13.58	12.80	13.53	116009
2010-03-23	13.62	14.24	13.62	14.12	165398
2010-03-24	14.12	14.13	13.66	13.83	131242
2010-03-25	13.98	14.20	13.54	13.58	68542
2010-03-26	13.69	13.94	13.54	13.56	71931
2010-03-29	13.57	13.97	13.57	13.79	50331
2010-03-30	13.77	14.08	13.63	13.99	168620
2010-03-31	13.87	14.31	13.77	13.81	108781
2010-04-01	13.85	14.23	13.64	13.82	53663
2010-04-05	13.81	14.26	13.61	14.26	102457
2010-04-06	14.07	14.36	14.07	14.21	93435
2010-04-07	14.09	14.40	13.76	14.24	85661
2010-04-08	14.13	14.15	13.79	14.05	68174
2010-04-09	13.99	14.07	13.60	13.79	87544
2010-04-12	13.75	14.19	13.70	14.02	52823
2010-04-13	13.97	14.46	13.87	14.39	100924
2010-04-14	14.53	15.17	14.51	15.09	176194
2010-04-15	15.03	15.32	15.03	15.14	69632
2010-04-16	15.13	15.27	14.71	14.96	78432
2010-04-19	14.81	15.16	14.64	14.95	63743
2010-04-20	14.98	15.27	14.77	15.11	54256
2010-04-21	15.21	15.21	14.86	15.09	43870
2010-04-22	14.96	15.14	14.68	14.96	103746
2010-04-23	14.93	15.97	14.93	15.94	117339
2010-04-26	16.00	16.24	15.39	15.63	88382
2010-04-27	15.63	15.94	15.30	15.35	106579
2010-04-28	15.39	15.78	15.30	15.53	33941
2010-04-29	15.57	16.04	15.52	16.04	87017
2010-04-30	16.06	16.10	15.12	15.12	77709
2010-05-03	15.20	15.95	14.90	15.93	100086
2010-05-04	15.58	15.89	15.00	15.32	68588
2010-05-05	15.16	15.27	14.44	14.52	92657
2010-05-06	14.49	14.69	12.25	13.18	261436
2010-05-07	13.25	13.39	12.31	12.52	132493
2010-05-10	13.18	13.65	12.52	13.14	260848
2010-05-11	12.97	13.74	12.81	13.53	117544
2010-05-12	13.61	14.07	13.41	13.97	107811
2010-05-13	13.96	14.12	13.61	13.90	96086
2010-05-14	13.74	13.87	13.00	13.50	90431
2010-05-17	13.56	13.79	13.00	13.42	153657
2010-05-18	13.65	13.78	13.12	13.22	140221
2010-05-19	13.13	13.23	12.55	12.87	136236
2010-05-20	12.44	12.69	11.57	11.90	371824
2010-05-21	11.66	12.75	11.40	12.34	209288
2010-05-24	12.37	12.42	11.94	12.00	123125
2010-05-25	11.83	11.91	11.34	11.83	135751
2010-05-26	11.97	12.22	11.72	11.77	104084
2010-05-27	12.14	12.74	11.95	12.74	116657
2010-05-28	12.70	12.87	12.00	12.20	131373
2010-06-01	12.05	12.35	11.54	11.54	181617
2010-06-02	11.59	12.00	11.02	11.73	205131
2010-06-03	11.74	12.23	11.74	12.22	115141
2010-06-04	11.77	12.05	11.19	11.27	149756
2010-06-07	11.35	11.47	11.05	11.17	117659
2010-06-08	11.27	11.46	10.87	11.11	104685
2010-06-09	11.28	11.70	11.07	11.23	94188
2010-06-10	11.50	11.79	11.43	11.75	115601
2010-06-11	11.58	12.04	11.56	11.99	98539
2010-06-14	12.17	12.47	11.87	11.95	150417
2010-06-15	12.12	12.56	11.81	12.41	108387
2010-06-16	12.33	12.53	12.06	12.39	107503
2010-06-17	12.50	12.50	12.10	12.24	38452
2010-06-18	12.34	12.65	12.17	12.35	98980
2010-06-21	12.60	12.87	11.77	12.37	74768
2010-06-22	12.46	12.67	12.07	12.07	78626
2010-06-23	12.04	12.23	11.76	12.05	63583
2010-06-24	11.91	12.31	11.67	11.70	79560
2010-06-25	11.81	12.35	11.50	11.99	653485
2010-06-28	12.16	13.22	11.89	12.83	248054
2010-06-29	12.65	12.77	12.35	12.56	142050
2010-06-30	12.60	12.87	12.29	12.49	132665
2010-07-01	12.59	12.59	11.98	12.41	104105
2010-07-02	12.56	12.59	12.12	12.45	81739
2010-07-06	12.72	12.95	12.28	12.33	93888
2010-07-07	12.42	12.91	12.39	12.89	92030
2010-07-08	13.00	13.51	12.96	13.45	117815
2010-07-09	13.46	13.99	13.46	13.85	79489
2010-07-12	13.85	14.19	13.56	13.58	56846
2010-07-13	13.85	14.52	13.85	14.37	171256
2010-07-14	14.11	14.48	13.34	13.92	110458
2010-07-15	13.90	13.90	13.22	13.45	99248
2010-07-16	13.34	13.39	12.93	12.99	141387
2010-07-19	12.94	13.42	12.82	13.40	121180
2010-07-20	13.19	13.78	13.08	13.74	93643
2010-07-21	13.81	14.12	13.36	13.42	82704
2010-07-22	13.69	14.69	13.67	14.56	243886
2010-07-23	14.62	15.32	13.90	15.25	264084
2010-07-26	15.42	15.87	15.04	15.54	153704
2010-07-27	15.60	15.85	15.42	15.72	133604
2010-07-28	15.63	15.66	15.23	15.35	96376
2010-07-29	15.59	15.59	14.80	15.39	110261
2010-07-30	15.12	15.80	14.62	15.74	219205
2010-08-02	16.00	16.25	15.88	15.89	146655
2010-08-03	15.76	16.35	15.52	15.78	89239
2010-08-04	15.91	16.06	15.46	15.69	103968
2010-08-05	15.50	15.90	15.38	15.38	70202
2010-08-06	15.22	16.00	15.00	15.90	118749
2010-08-09	16.08	16.17	15.74	15.93	88373
2010-08-10	15.66	15.76	15.08	15.42	81177
2010-08-11	14.98	15.71	14.11	14.35	166732
2010-08-12	14.00	14.49	13.88	13.97	82190
2010-08-13	13.95	13.95	13.45	13.51	101058
2010-08-16	13.39	14.24	13.39	13.95	115394
2010-08-17	14.17	14.38	13.81	14.10	72395
2010-08-18	14.12	14.52	13.89	14.22	59242
2010-08-19	14.11	14.28	13.44	13.52	114802
2010-08-20	13.40	13.61	13.06	13.52	86726
2010-08-23	13.67	14.44	13.23	13.28	65475
2010-08-24	13.06	13.49	12.50	13.18	111255
2010-08-25	13.00	13.65	12.97	13.48	79435
2010-08-26	13.52	13.58	13.10	13.15	41394
2010-08-27	13.37	13.81	13.01	13.73	79198
2010-08-30	13.66	13.94	13.37	13.43	79095
2010-08-31	13.39	13.65	13.29	13.46	74640
2010-09-01	13.79	14.30	13.79	14.18	151053
2010-09-02	14.11	14.24	13.82	14.14	70123
2010-09-03	14.25	14.62	14.14	14.54	151463
2010-09-07	14.51	14.51	13.98	14.05	45008
2010-09-08	14.13	14.48	14.13	14.24	65251
2010-09-09	14.48	14.48	13.89	14.15	45615
2010-09-10	14.17	14.38	13.78	13.89	62376
2010-09-13	14.08	14.33	13.86	14.15	74314
2010-09-14	14.14	14.31	13.90	13.95	51247
2010-09-15	13.87	14.22	13.79	14.06	43558
2010-09-16	13.99	14.22	13.74	13.91	41232
2010-09-17	14.12	14.24	13.76	13.89	151762
2010-09-20	13.94	14.39	13.78	14.34	88404
2010-09-21	14.20	14.61	14.07	14.27	66561
2010-09-22	14.21	14.35	13.85	14.18	57023
2010-09-23	14.01	14.32	13.68	13.79	53851
2010-09-24	13.98	14.46	13.86	14.43	78973
2010-09-27	14.39	14.39	14.10	14.12	28405
2010-09-28	14.20	14.42	13.90	14.31	129804
2010-09-29	14.22	14.50	14.11	14.33	50105
2010-09-30	14.49	14.80	14.40	14.61	150063
2010-10-01	14.73	14.97	14.65	14.79	129195
2010-10-04	14.78	15.25	14.78	15.00	157258
2010-10-05	15.29	15.55	15.02	15.45	125322
2010-10-06	15.35	15.63	14.95	15.25	134297
2010-10-07	15.43	15.59	15.11	15.31	52603
2010-10-08	15.29	15.62	15.15	15.29	93698
2010-10-11	15.27	15.73	15.25	15.38	69735
2010-10-12	15.33	15.55	15.11	15.39	87606
2010-10-13	15.50	16.12	15.40	16.00	147229
2010-10-14	15.96	16.42	15.92	16.09	110193
2010-10-15	16.29	16.39	15.90	15.99	119538
2010-10-18	16.03	16.46	15.96	16.10	106313
2010-10-19	16.00	16.22	15.54	15.71	79650
2010-10-20	15.83	16.18	15.79	15.90	49951
2010-10-21	16.02	16.22	15.57	16.08	74487
2010-10-22	17.00	19.41	17.00	18.71	617332
2010-10-25	18.95	19.50	18.73	19.06	186590
2010-10-26	18.90	19.39	18.57	18.90	115219
2010-10-27	18.78	18.97	18.17	18.37	126042
2010-10-28	18.60	18.60	18.01	18.24	172241
2010-10-29	18.10	18.20	17.73	17.87	118444
2010-11-01	17.95	18.47	17.35	17.53	144819
2010-11-02	17.60	18.04	17.27	18.00	169947
2010-11-03	18.07	18.80	17.95	18.62	185567
2010-11-04	18.70	19.30	18.62	18.89	214987
2010-11-05	18.88	18.93	18.12	18.36	114059
2010-11-08	18.55	19.00	18.19	18.36	239665
2010-11-09	18.35	18.57	17.04	17.32	329043
2010-11-10	17.41	18.14	16.91	18.06	163769
2010-11-11	17.84	17.87	17.22	17.62	61553
2010-11-12	17.39	17.57	16.85	17.12	97329
2010-11-15	17.16	17.32	16.75	16.94	153123
2010-11-16	16.81	16.84	16.25	16.40	109731
2010-11-17	16.48	16.72	16.10	16.34	125538
2010-11-18	16.51	17.20	16.50	17.09	139520
2010-11-19	17.11	17.37	16.69	17.10	92454
2010-11-22	16.92	17.53	16.79	17.17	60296
2010-11-23	16.97	17.17	16.75	17.06	107526
2010-11-24	17.32	17.93	17.24	17.79	81262
2010-11-26	17.62	17.64	17.16	17.21	72704
2010-11-29	17.09	17.26	16.44	17.17	136306
2010-11-30	17.00	17.01	16.40	16.78	140854
2010-12-01	17.20	17.44	16.83	16.92	150644
2010-12-02	16.89	17.38	16.74	17.12	109833
2010-12-03	16.91	17.50	16.81	17.43	84704
2010-12-06	17.47	17.70	17.25	17.29	71465
2010-12-07	17.59	17.59	17.20	17.25	73461
2010-12-08	17.37	18.05	17.28	17.53	169591
2010-12-09	17.69	17.85	17.33	17.35	121411
2010-12-10	17.44	17.49	16.80	16.96	165768
2010-12-13	17.00	17.38	16.47	17.02	127301
2010-12-14	17.15	17.37	16.89	16.99	93288
2010-12-15	16.91	17.25	16.69	16.88	87080
2010-12-16	16.88	17.22	16.85	17.18	130900
2010-12-17	17.00	17.20	16.28	16.84	451382
2010-12-20	16.81	17.19	16.80	16.85	129447
2010-12-21	17.00	17.00	16.82	16.89	87594
2010-12-22	16.85	16.90	16.57	16.69	96477
2010-12-23	16.66	16.86	16.34	16.44	58532
2010-12-27	16.36	16.59	16.12	16.51	45781
2010-12-28	16.49	16.59	16.02	16.20	55835
2010-12-29	16.20	16.36	16.11	16.22	52670
2010-12-30	16.15	16.35	16.06	16.17	68384
2010-12-31	16.09	16.49	16.06	16.40	147750
2011-01-03	16.59	17.10	16.43	16.57	245390
2011-01-04	16.69	16.69	15.85	16.02	183128
2011-01-05	15.95	16.41	15.86	16.28	180714
2011-01-06	16.28	16.28	15.21	15.63	245766
2011-01-07	15.71	15.71	14.59	15.07	219912
2011-01-10	14.92	15.63	14.92	15.46	96513
2011-01-11	15.54	15.70	15.45	15.53	66095
2011-01-12	15.71	15.77	15.42	15.51	59531
2011-01-13	15.44	15.69	15.27	15.37	79917
2011-01-14	15.37	15.37	15.04	15.15	91465
2011-01-18	15.13	15.37	15.00	15.37	112160
2011-01-19	15.45	15.89	15.10	15.26	121281
2011-01-20	15.08	15.16	14.68	14.78	134426
2011-01-21	14.96	15.03	14.53	14.61	69228
2011-01-24	14.66	15.05	14.57	14.69	78062
2011-01-25	14.63	15.04	14.60	14.98	79942
2011-01-26	15.23	15.49	14.94	15.24	77712
2011-01-27	15.27	15.27	14.94	15.00	63396
2011-01-28	15.00	15.12	14.50	14.56	94977
2011-01-31	14.74	14.86	14.41	14.73	112698
2011-02-01	14.85	15.54	14.78	15.32	92291
2011-02-02	15.19	15.57	15.04	15.52	95477
2011-02-03	15.45	15.89	15.23	15.89	96698
2011-02-04	15.84	16.01	15.47	15.90	84256
2011-02-07	15.96	16.23	15.90	16.05	70161
2011-02-08	16.03	16.20	15.96	16.19	36925
2011-02-09	16.16	16.40	16.00	16.23	128685
2011-02-10	16.11	16.49	15.97	16.25	80544
2011-02-11	16.13	16.38	16.13	16.27	46086
2011-02-14	16.24	16.35	16.18	16.26	104125
2011-02-15	16.20	16.41	16.20	16.36	255548
2011-02-16	16.39	16.50	16.30	16.37	56713
2011-02-17	16.36	17.01	16.36	16.90	152454
2011-02-18	17.00	17.50	16.81	17.28	221700
2011-02-22	17.01	17.58	16.91	16.94	216175
2011-02-23	16.83	16.92	14.69	14.99	566430
2011-02-24	14.96	15.20	14.67	14.97	234256
2011-02-25	14.99	15.14	14.85	15.00	100721
2011-02-28	15.13	15.23	14.88	15.23	115582
2011-03-01	15.26	15.50	15.00	15.07	133950
2011-03-02	15.02	15.18	14.70	14.98	59259
2011-03-03	15.03	15.26	14.87	15.03	93976
2011-03-04	15.17	15.54	15.16	15.42	168376
2011-03-07	15.45	15.69	14.97	15.43	139342
2011-03-08	15.48	15.89	15.06	15.28	141516
2011-03-09	15.28	15.39	15.05	15.20	104311
2011-03-10	14.99	15.16	14.44	14.52	147512
2011-03-11	14.43	14.97	14.15	14.74	123903
2011-03-14	14.50	15.21	14.50	15.10	123293
2011-03-15	14.58	15.15	14.50	14.93	145531
2011-03-16	14.93	14.93	14.28	14.32	116906
2011-03-17	14.56	14.61	14.05	14.10	90458
2011-03-18	14.25	15.08	14.10	15.04	218034
2011-03-21	15.17	15.50	15.01	15.30	130622
2011-03-22	15.29	15.44	15.16	15.38	57501
2011-03-23	15.32	15.65	15.24	15.36	89947
2011-03-24	15.50	15.95	15.37	15.78	168753
2011-03-25	15.83	16.14	15.65	15.94	155349
2011-03-28	16.08	16.24	15.75	15.79	64094
2011-03-29	15.74	16.10	15.63	16.05	35590
2011-03-30	16.08	16.39	16.00	16.31	42135
2011-03-31	16.30	16.50	16.29	16.49	64831
2011-04-01	16.52	16.71	16.01	16.43	110326
2011-04-04	16.48	16.56	16.26	16.44	65755
2011-04-05	16.38	17.40	16.38	17.06	161163
2011-04-06	16.96	17.13	16.74	16.77	78935
2011-04-07	16.84	17.00	16.66	16.81	78569
2011-04-08	16.97	16.97	16.39	16.43	79193
2011-04-11	16.39	16.66	16.20	16.34	49930
2011-04-12	16.10	16.11	15.50	15.57	81178
2011-04-13	15.66	15.77	15.23	15.50	75806
2011-04-14	15.30	15.95	15.30	15.92	59450
2011-04-15	15.86	16.29	15.69	16.12	103015
2011-04-18	15.82	16.04	15.50	15.66	55255
2011-04-19	15.73	15.79	15.26	15.41	53086
2011-04-20	15.73	16.38	15.73	16.35	70585
2011-04-21	16.51	16.55	16.16	16.51	69244
2011-04-25	16.48	16.68	16.22	16.58	83316
2011-04-26	16.68	17.15	16.56	16.96	88162
2011-04-27	16.60	16.86	15.86	16.25	181122
2011-04-28	16.31	16.86	16.11	16.82	129061
2011-04-29	16.86	17.05	16.62	16.71	104837
2011-05-02	16.73	16.77	15.85	16.01	97199
2011-05-03	15.92	16.23	15.82	15.96	81958
2011-05-04	16.00	16.20	15.76	15.82	60294
2011-05-05	15.72	16.08	15.50	15.71	74753
2011-05-06	16.00	16.38	15.69	15.69	53864
2011-05-09	15.63	16.31	15.63	16.30	133606
2011-05-10	16.45	16.77	16.30	16.61	110344
2011-05-11	16.53	16.71	16.21	16.26	127381
2011-05-12	16.12	16.72	15.97	16.58	70044
2011-05-13	16.63	16.63	16.15	16.32	73105
2011-05-16	16.14	16.37	15.91	16.07	140566
2011-05-17	16.17	16.35	15.95	16.06	100693
2011-05-18	16.17	16.58	16.08	16.49	64095
2011-05-19	16.63	16.63	16.25	16.41	59604
2011-05-20	16.29	16.37	16.13	16.25	49276
2011-05-23	15.86	16.06	15.74	15.96	78444
2011-05-24	16.07	16.07	15.50	15.66	98906
2011-05-25	15.59	16.01	15.50	15.94	64847
2011-05-26	15.86	16.40	15.74	16.09	72831
2011-05-27	16.17	16.45	16.08	16.11	149721
2011-05-31	16.35	16.63	16.09	16.56	133221
2011-06-01	16.54	16.63	15.86	15.90	111254
2011-06-02	15.90	15.90	15.58	15.72	57054
2011-06-03	15.50	15.66	15.41	15.56	87543
2011-06-06	15.55	15.85	15.33	15.54	91559
2011-06-07	15.71	15.86	15.51	15.77	53200
2011-06-08	15.67	15.67	15.27	15.38	77974
2011-06-09	15.50	15.83	15.40	15.64	35021
2011-06-10	15.55	15.72	15.47	15.60	96854
2011-06-13	15.70	15.70	15.32	15.47	192992
2011-06-14	15.69	15.91	15.63	15.79	57522
2011-06-15	15.53	15.83	15.31	15.31	69717
2011-06-16	15.36	15.67	14.96	15.35	89699
2011-06-17	15.35	15.70	14.92	15.01	266376
2011-06-20	14.81	15.21	14.81	15.18	73154
2011-06-21	15.29	16.04	15.17	15.85	94286
2011-06-22	15.70	15.94	15.54	15.57	67874
2011-06-23	15.32	15.74	15.10	15.64	58567
2011-06-24	15.67	15.67	15.24	15.33	152518
2011-06-27	15.30	15.75	15.10	15.72	56523
2011-06-28	15.77	16.10	15.48	16.06	65291
2011-06-29	16.08	16.08	15.67	15.93	63245
2011-06-30	15.96	16.20	15.86	16.17	74491
2011-07-01	16.21	16.74	16.14	16.56	93149
2011-07-05	16.56	16.57	16.29	16.39	59105
2011-07-06	16.40	16.42	16.27	16.31	60457
2011-07-07	16.44	16.67	16.33	16.57	83595
2011-07-08	16.28	16.44	16.07	16.40	57068
2011-07-11	16.19	16.19	15.54	16.01	79881
2011-07-12	15.94	15.96	15.38	15.43	81166
2011-07-13	15.54	16.09	15.54	15.79	59289
2011-07-14	15.80	15.88	15.29	15.46	53616
2011-07-15	15.46	15.58	15.23	15.26	87497
2011-07-18	15.22	15.30	14.97	15.12	27892
2011-07-19	15.30	15.70	15.30	15.51	67278
2011-07-20	15.47	15.56	15.16	15.21	66250
2011-07-21	15.33	15.54	15.16	15.32	66439
2011-07-22	15.32	15.32	15.02	15.16	74828
2011-07-25	14.93	15.26	14.93	15.04	70773
2011-07-26	15.03	15.15	14.79	14.91	50412
2011-07-27	14.86	14.86	14.27	14.31	291396
2011-07-28	14.36	14.57	14.03	14.24	86378
2011-07-29	14.03	14.30	13.83	14.07	64038
2011-08-01	14.34	14.74	13.92	14.08	61338
2011-08-02	13.96	14.29	13.38	13.38	68020
2011-08-03	13.44	13.54	12.92	13.16	131892
2011-08-04	12.95	13.15	12.50	12.50	136679
2011-08-05	12.52	12.52	11.35	11.88	169148
2011-08-08	11.48	11.89	10.01	10.26	229648
2011-08-09	10.51	11.67	9.88	11.19	289054
2011-08-10	10.81	10.97	9.99	10.04	159739
2011-08-11	10.12	11.20	10.02	10.86	165238
2011-08-12	10.97	10.97	10.54	10.61	129793
2011-08-15	10.72	11.07	10.52	11.07	187838
2011-08-16	10.90	11.05	10.67	10.87	96857
2011-08-17	10.93	11.22	10.72	11.00	62623
2011-08-18	10.60	10.87	9.94	10.15	129301
2011-08-19	10.02	10.33	9.83	10.08	178079
2011-08-22	10.37	10.44	9.60	9.70	99374
2011-08-23	9.73	10.29	9.55	10.28	117358
2011-08-24	10.23	10.48	10.06	10.43	47957
2011-08-25	10.55	10.55	10.00	10.11	75916
2011-08-26	10.03	10.52	9.83	10.47	45778
2011-08-29	10.58	11.17	10.49	11.13	59384
2011-08-30	11.05	11.27	10.70	11.17	67244
2011-08-31	11.28	11.37	11.04	11.29	103919
2011-09-01	11.34	11.48	10.54	10.69	84787
2011-09-02	10.43	10.53	9.90	9.98	84363
2011-09-06	9.61	9.95	9.52	9.70	75529
2011-09-07	9.89	10.30	9.73	10.10	104503
2011-09-08	10.11	10.26	9.71	9.78	108956
2011-09-09	9.70	9.95	9.50	9.55	106849
2011-09-12	9.47	9.61	9.21	9.58	76409
2011-09-13	9.67	9.86	9.50	9.76	70048
2011-09-14	9.89	10.85	9.61	10.14	178340
2011-09-15	10.27	10.51	10.14	10.47	88841
2011-09-16	10.56	10.69	10.18	10.25	155996
2011-09-19	10.04	10.10	9.69	9.90	128097
2011-09-20	9.98	10.20	9.41	9.44	193189
2011-09-21	9.46	9.55	9.09	9.11	98399
2011-09-22	8.75	8.90	8.15	8.40	220187
2011-09-23	8.40	8.77	8.40	8.72	75682
2011-09-26	8.82	8.89	8.47	8.88	93552
2011-09-27	9.08	9.78	9.00	9.51	119674
2011-09-28	9.52	9.53	8.89	8.91	123197
2011-09-29	9.15	9.28	8.66	9.12	179367
2011-09-30	8.95	9.18	8.66	8.75	186298
2011-10-03	8.63	8.93	8.07	8.14	144502
2011-10-04	8.00	9.48	8.00	9.42	206227
2011-10-05	9.41	9.89	9.09	9.59	117774
2011-10-06	9.47	10.16	9.33	10.13	91920
2011-10-07	10.09	10.09	9.28	9.34	97272
2011-10-10	9.54	9.75	9.34	9.70	75065
2011-10-11	9.62	9.79	9.61	9.74	96483
2011-10-12	9.79	10.22	9.75	10.02	153393
2011-10-13	9.92	10.25	9.80	10.24	63386
2011-10-14	10.38	10.45	10.09	10.39	102796
2011-10-17	10.20	10.20	9.72	9.93	86024
2011-10-18	9.99	10.69	9.87	10.44	114646
2011-10-19	10.39	10.56	9.78	9.86	77869
2011-10-20	9.84	9.96	9.43	9.65	96994
2011-10-21	9.91	10.28	9.76	10.03	114064
2011-10-24	10.11	10.66	9.95	10.52	96890
2011-10-25	10.18	10.53	10.08	10.13	177651
2011-10-26	10.00	10.00	8.77	9.46	326836
2011-10-27	10.05	10.22	9.16	9.29	269515
2011-10-28	9.22	9.45	8.93	8.95	216434
2011-10-31	8.72	9.47	8.72	9.15	64086
2011-11-01	8.63	9.20	8.63	8.93	122156
2011-11-02	9.16	9.25	8.54	8.63	254032
2011-11-03	8.80	9.27	8.57	9.21	58560
2011-11-04	9.07	9.19	8.77	8.79	116080
2011-11-07	8.78	8.85	8.51	8.76	57329
2011-11-08	8.88	9.11	8.76	8.87	106357
2011-11-09	8.54	8.80	8.35	8.44	141899
2011-11-10	8.60	8.88	8.46	8.71	72720
2011-11-11	8.87	9.11	8.82	9.06	69623
2011-11-14	9.01	9.19	8.45	8.57	88294
2011-11-15	8.49	8.79	8.49	8.68	90401
2011-11-16	8.53	8.88	8.50	8.54	88387
2011-11-17	8.53	8.78	8.40	8.45	53804
2011-11-18	8.49	8.61	8.41	8.50	38989
2011-11-21	8.28	8.40	8.04	8.04	58408
2011-11-22	8.04	8.15	7.71	7.71	60723
2011-11-23	7.63	7.71	7.19	7.25	107648
2011-11-25	7.17	7.33	7.00	7.00	40805
2011-11-28	7.26	7.59	7.09	7.55	93834
2011-11-29	7.54	7.61	7.19	7.35	36083
2011-11-30	7.78	8.05	7.46	8.02	158721
2011-12-01	7.96	8.00	7.79	7.88	55660
2011-12-02	7.80	8.01	7.80	7.85	71740
2011-12-05	8.04	8.35	7.64	8.24	112616
2011-12-06	8.43	8.52	8.06	8.37	75575
2011-12-07	8.29	8.53	8.08	8.26	83946
2011-12-08	8.16	8.25	7.78	7.80	87776
2011-12-09	7.86	8.25	7.85	8.23	81980
2011-12-12	8.06	8.20	7.98	8.16	77470
2011-12-13	8.24	8.33	7.80	7.85	61800
2011-12-14	7.78	7.88	7.50	7.50	78131
2011-12-15	7.68	7.82	7.40	7.73	81901
2011-12-16	7.84	8.04	7.58	7.74	301413
2011-12-19	7.84	8.14	7.60	7.65	138690
2011-12-20	7.89	8.39	7.89	8.30	114821
2011-12-21	8.28	8.30	7.80	8.23	61583
2011-12-22	8.28	8.49	8.25	8.37	82160
2011-12-23	8.42	8.42	8.18	8.21	38232
2011-12-27	8.20	8.22	8.10	8.18	58984
2011-12-28	8.15	8.15	7.83	7.89	64556
2011-12-29	7.90	8.07	7.78	7.95	60200
2011-12-30	7.97	8.12	7.81	7.96	61434
2012-01-03	8.20	8.28	7.96	8.18	88006
2012-01-04	8.12	8.27	7.83	7.98	69923
2012-01-05	7.91	8.05	7.80	7.98	56142
2012-01-06	7.96	7.96	7.70	7.70	83681
2012-01-09	7.76	7.86	7.50	7.81	259931
2012-01-10	7.95	8.08	7.75	7.82	106386
2012-01-11	7.78	8.01	7.65	7.99	50789
2012-01-12	8.01	8.15	7.78	8.14	57393
2012-01-13	8.02	8.14	7.85	7.91	44530
2012-01-17	8.03	8.10	7.60	7.74	78039
2012-01-18	7.70	8.08	7.67	8.04	78306
2012-01-19	8.08	8.08	7.87	7.93	72662
2012-01-20	7.90	8.03	7.74	7.90	115216
2012-01-23	7.90	8.05	7.81	7.99	101365
2012-01-24	7.94	8.11	7.88	8.05	103490
2012-01-25	8.04	8.35	7.88	8.23	70338
2012-01-26	8.30	8.33	8.12	8.24	60974
2012-01-27	8.18	8.37	8.05	8.27	94936
2012-01-30	8.17	9.27	7.94	8.84	218530
2012-01-31	8.94	9.10	8.80	8.93	111662
2012-02-01	9.00	9.44	8.89	9.37	103181
2012-02-02	9.37	9.66	9.21	9.58	79072
2012-02-03	9.80	10.42	9.65	10.32	178801
2012-02-06	10.25	10.42	9.76	9.90	67189
2012-02-07	9.88	10.00	9.64	9.82	43728
2012-02-08	9.84	9.89	9.41	9.54	61481
2012-02-09	9.56	9.59	9.33	9.47	23621
2012-02-10	9.33	9.43	9.14	9.19	40584
2012-02-13	9.33	9.52	9.26	9.38	54956
2012-02-14	9.37	9.42	8.98	9.22	62357
2012-02-15	9.32	9.36	9.22	9.25	54647
2012-02-16	9.22	9.49	9.06	9.44	59053
2012-02-17	9.50	9.57	9.16	9.27	80367
2012-02-21	9.33	9.33	8.84	8.87	53551
2012-02-22	8.85	9.04	8.84	8.94	58680
2012-02-23	8.11	9.40	8.11	9.29	185386
2012-02-24	9.28	9.28	8.65	8.67	69641
2012-02-27	8.55	8.68	8.35	8.62	80321
2012-02-28	8.63	8.70	8.40	8.41	50047
2012-02-29	8.43	8.46	8.10	8.12	103633
2012-03-01	8.28	8.30	8.10	8.14	75410
2012-03-02	8.13	8.31	8.03	8.06	96697
2012-03-05	8.05	8.16	7.74	8.00	62177
2012-03-06	7.87	7.90	7.67	7.68	95078
2012-03-07	7.75	7.91	7.66	7.70	38312
2012-03-08	7.79	7.90	7.61	7.77	34128
2012-03-09	7.76	8.15	7.74	8.01	46409
2012-03-12	7.98	8.05	7.81	7.87	28266
2012-03-13	7.98	8.17	7.78	8.15	49316
2012-03-14	8.06	8.17	7.82	7.90	64741
2012-03-15	7.89	7.92	7.77	7.81	104295
2012-03-16	7.84	8.00	7.80	7.89	120097
2012-03-19	7.94	8.48	7.94	8.42	61837
2012-03-20	8.31	8.37	8.02	8.04	51967
2012-03-21	8.08	8.28	8.00	8.14	36844
2012-03-22	8.00	8.17	7.96	8.02	36521
2012-03-23	8.01	8.16	7.98	8.16	25225
2012-03-26	8.28	8.43	8.07	8.29	51807
2012-03-27	8.29	8.37	8.07	8.15	39882
2012-03-28	8.18	8.20	7.95	8.06	45746
2012-03-29	7.96	8.16	7.94	8.00	28723
2012-03-30	8.10	8.10	7.92	8.00	32601
2012-04-02	7.94	8.39	7.94	8.38	72883
2012-04-03	8.37	8.37	7.96	7.98	49621
2012-04-04	7.92	8.05	7.76	8.01	77877
2012-04-05	7.94	8.11	7.80	7.83	57739
2012-04-09	7.76	7.87	7.69	7.72	129814
2012-04-10	7.73	7.78	7.59	7.61	77246
2012-04-11	7.73	7.87	7.58	7.71	60198
2012-04-12	7.74	7.91	7.70	7.85	48212
2012-04-13	7.78	7.78	7.58	7.60	54575
2012-04-16	7.66	7.78	7.59	7.69	33452
2012-04-17	7.80	8.06	7.69	7.89	39789
2012-04-18	7.81	7.93	7.57	7.60	46709
2012-04-19	7.59	7.72	7.52	7.60	86767
2012-04-20	7.73	7.82	7.55	7.62	68427
2012-04-23	7.44	7.52	7.20	7.32	51219
2012-04-24	7.29	7.52	7.25	7.50	47839
2012-04-25	7.67	7.67	7.37	7.42	80095
2012-04-26	7.39	7.48	7.19	7.20	40637
2012-04-27	7.25	7.43	7.06	7.29	56210
2012-04-30	7.26	7.37	6.94	6.97	71257
2012-05-01	6.97	7.24	6.89	6.90	61166
2012-05-02	6.85	6.94	6.80	6.90	74908
2012-05-03	6.88	7.01	6.49	6.63	107860
2012-05-04	6.57	6.75	6.57	6.61	90142
2012-05-07	6.57	6.73	6.46	6.61	67466
2012-05-08	6.53	6.71	6.51	6.62	36158
2012-05-09	6.52	6.64	6.45	6.48	66016
2012-05-10	6.57	6.62	6.42	6.57	26662
2012-05-11	6.49	6.69	6.41	6.49	59550
2012-05-14	6.37	6.53	6.34	6.50	68746
2012-05-15	6.48	6.59	6.44	6.56	43860
2012-05-16	6.59	6.65	6.24	6.32	60245
2012-05-17	6.30	6.41	6.13	6.24	64972
2012-05-18	6.23	6.47	6.12	6.26	75120
2012-05-21	6.31	6.51	6.26	6.45	48732
2012-05-22	6.46	6.54	5.96	6.07	76029
2012-05-23	6.00	6.32	5.82	6.24	110301
2012-05-24	6.27	6.32	6.11	6.28	27374
2012-05-25	6.29	6.31	6.16	6.19	28191
2012-05-29	6.24	6.37	6.13	6.17	49854
2012-05-30	6.07	6.14	5.97	6.00	46911
2012-05-31	6.00	6.17	5.84	6.02	121952
2012-06-01	5.86	6.04	5.78	5.80	80817
2012-06-04	5.85	6.22	5.85	6.15	43851
2012-06-05	6.08	6.33	5.96	6.02	42165
2012-06-06	6.07	6.59	6.07	6.55	66558
2012-06-07	6.65	6.71	6.43	6.67	80551
2012-06-08	6.63	6.83	6.63	6.76	79370
2012-06-11	6.89	6.93	6.65	6.69	94397
2012-06-12	6.76	6.89	6.66	6.76	46644
2012-06-13	6.72	6.75	6.22	6.32	89506
2012-06-14	6.31	6.47	6.08	6.32	71238
2012-06-15	6.29	6.52	6.23	6.48	122429
2012-06-18	6.43	6.49	6.24	6.29	39951
2012-06-19	6.34	6.57	6.34	6.54	46789
2012-06-20	6.51	6.56	6.40	6.42	18098
2012-06-21	6.39	6.54	6.05	6.08	61051
2012-06-22	6.16	6.59	6.11	6.57	663543
2012-06-25	6.41	6.61	6.36	6.50	32271
2012-06-26	6.53	6.61	6.34	6.49	30896
2012-06-27	6.52	6.78	6.52	6.71	41011
2012-06-28	6.64	6.73	6.35	6.62	38347
2012-06-29	6.81	7.05	6.64	6.94	81203
2012-07-02	6.98	7.25	6.97	7.21	71051
2012-07-03	7.19	7.40	7.08	7.33	40979
2012-07-05	7.28	7.41	7.19	7.23	32354
2012-07-06	7.11	7.27	7.07	7.21	38339
2012-07-09	7.16	7.24	7.03	7.11	90342
2012-07-10	7.19	7.19	6.89	6.94	45877
2012-07-11	6.99	6.99	6.70	6.78	85704
2012-07-12	6.71	6.83	6.52	6.76	60857
2012-07-13	6.79	6.89	6.69	6.86	48665
2012-07-16	6.83	6.85	6.68	6.82	30347
2012-07-17	6.89	7.06	6.60	7.03	44571
2012-07-18	7.05	7.26	6.83	7.16	49591
2012-07-19	7.17	7.34	6.72	6.74	58207
2012-07-20	6.69	6.88	6.65	6.74	57943
2012-07-23	6.57	6.74	6.40	6.57	44958
2012-07-24	6.58	6.90	6.11	6.16	50723
2012-07-25	6.25	6.40	6.12	6.14	41742
2012-07-26	6.27	6.53	6.23	6.43	51286
2012-07-27	6.45	6.85	6.36	6.78	44910
2012-07-30	6.77	6.88	6.50	6.54	35326
2012-07-31	6.48	6.85	6.46	6.71	73118
2012-08-01	6.74	7.00	6.41	6.42	76092
2012-08-02	6.38	6.58	6.31	6.50	38418
2012-08-03	6.58	6.90	6.58	6.81	60572
2012-08-06	6.80	7.21	6.80	6.92	33474
2012-08-07	7.00	7.18	6.97	7.10	37074
2012-08-08	7.03	7.14	6.81	6.83	45893
2012-08-09	6.84	6.96	6.50	6.58	80775
2012-08-10	6.59	6.70	6.48	6.56	26076
2012-08-13	6.56	6.75	6.40	6.45	28227
2012-08-14	6.53	6.66	6.31	6.35	56138
2012-08-15	6.31	6.49	6.31	6.45	43059
2012-08-16	6.46	6.57	6.37	6.54	37765
2012-08-17	6.55	6.57	6.39	6.47	55827
2012-08-20	6.45	6.59	6.32	6.57	39182
2012-08-21	6.58	6.75	6.45	6.45	31508
2012-08-22	6.42	6.58	6.33	6.38	56200
2012-08-23	6.38	6.50	6.30	6.33	25103
2012-08-24	6.35	6.39	6.26	6.30	33758
2012-08-27	6.32	6.35	6.25	6.30	25113
2012-08-28	6.29	6.36	6.14	6.27	59139
2012-08-29	6.29	6.33	6.13	6.31	53637
2012-08-30	6.28	6.28	6.10	6.11	23472
2012-08-31	6.20	6.20	6.02	6.02	60285
2012-09-04	6.02	6.20	5.93	6.14	46755
2012-09-05	6.17	6.30	5.98	6.01	54793
2012-09-06	6.05	6.39	5.95	6.30	59124
2012-09-07	6.36	6.45	6.23	6.36	32216
2012-09-10	6.34	6.44	6.15	6.22	43426
2012-09-11	6.13	6.36	6.13	6.34	18140
2012-09-12	6.33	6.43	6.27	6.43	25140
2012-09-13	6.44	6.83	6.34	6.65	50216
2012-09-14	6.71	6.89	6.53	6.67	75828
2012-09-17	6.62	6.69	6.27	6.48	38360
2012-09-18	6.44	6.75	6.41	6.72	30649
2012-09-19	6.69	6.79	6.61	6.73	54181
2012-09-20	6.66	6.70	6.49	6.57	28771
2012-09-21	6.60	6.61	6.49	6.60	96752
2012-09-24	6.55	6.61	6.44	6.50	35580
2012-09-25	6.58	6.81	6.49	6.49	45236
2012-09-26	6.50	6.65	6.49	6.51	35018
2012-09-27	6.52	6.84	6.52	6.81	29392
2012-09-28	6.77	6.80	6.56	6.67	57571
2012-10-01	6.71	6.74	6.56	6.61	21453
2012-10-02	6.67	6.67	6.43	6.47	49162
2012-10-03	6.47	6.55	6.43	6.43	19068
2012-10-04	6.48	6.69	6.43	6.65	21902
2012-10-05	6.70	6.87	6.63	6.66	48830
2012-10-08	6.59	6.64	6.49	6.54	30676
2012-10-09	6.53	6.58	6.32	6.33	68009
2012-10-10	6.32	6.43	6.26	6.39	21095
2012-10-11	6.47	6.51	6.38	6.49	14321
2012-10-12	6.50	6.50	6.20	6.27	35351
2012-10-15	6.28	6.38	6.21	6.35	22785
2012-10-16	6.42	6.55	6.32	6.47	35161
2012-10-17	6.47	6.56	6.14	6.23	58542
2012-10-18	6.20	6.24	6.01	6.01	32050
2012-10-19	6.00	6.07	5.78	5.80	169829
2012-10-22	5.76	5.91	5.70	5.85	57844
2012-10-23	5.76	6.02	5.75	5.97	27761
2012-10-24	5.99	6.01	5.86	5.93	21071
2012-10-25	5.98	6.11	5.82	6.03	27401
2012-10-26	6.01	6.10	5.94	6.04	20209
2012-10-31	6.05	6.38	6.05	6.38	24017
2012-11-01	6.40	6.65	6.31	6.36	66838
2012-11-02	6.40	6.67	6.40	6.47	85301
2012-11-05	6.49	6.50	6.06	6.11	42247
2012-11-06	6.12	6.29	5.97	6.23	20395
2012-11-07	6.11	6.20	5.87	6.00	51091
2012-11-08	5.95	6.00	5.93	5.94	54576
2012-11-09	5.93	5.96	5.79	5.80	111952
2012-11-12	5.88	5.95	5.28	5.62	61981
2012-11-13	5.59	5.69	5.29	5.30	55803
2012-11-14	5.33	5.46	5.17	5.25	69068
2012-11-15	5.23	5.27	5.13	5.20	30971
2012-11-16	5.16	5.24	5.00	5.12	179391
2012-11-19	5.19	5.60	5.19	5.48	162105
2012-11-20	5.46	5.75	5.37	5.65	114772
2012-11-21	5.67	5.67	5.52	5.55	83786
2012-11-23	5.57	5.60	5.40	5.52	22391
2012-11-26	5.40	5.45	5.32	5.34	73376
2012-11-27	5.35	5.42	5.26	5.33	40403
2012-11-28	5.25	5.30	5.10	5.23	84664
2012-11-29	5.28	5.39	5.15	5.25	55353
2012-11-30	5.26	5.75	5.21	5.35	273541
2012-12-03	5.43	5.43	5.33	5.40	27401
2012-12-04	5.39	5.39	5.29	5.37	47793
2012-12-05	5.39	5.46	5.33	5.45	58203
2012-12-06	5.46	5.46	5.30	5.35	53477
2012-12-07	5.40	5.50	5.22	5.24	200169
2012-12-10	5.24	5.43	5.24	5.38	55245
2012-12-11	5.45	5.52	5.29	5.49	75752
2012-12-12	5.46	5.46	5.31	5.33	56935
2012-12-13	5.34	5.40	5.26	5.33	36295
2012-12-14	5.30	5.41	5.24	5.30	108058
2012-12-17	5.30	5.35	5.26	5.33	50922
2012-12-18	5.36	5.40	5.22	5.36	77456
2012-12-19	5.35	5.40	5.33	5.35	78252
2012-12-20	5.35	5.40	5.34	5.38	58404
2012-12-21	5.43	5.43	5.30	5.32	352340
2012-12-24	5.31	5.40	5.31	5.35	25282
2012-12-26	5.37	5.48	5.34	5.42	62111
2012-12-27	5.41	5.43	5.33	5.40	78583
2012-12-28	5.39	5.44	5.37	5.40	69546
2012-12-31	5.43	5.45	5.38	5.42	100591
2013-01-02	5.42	5.78	5.42	5.78	135823
2013-01-03	5.77	5.85	5.42	5.58	86654
2013-01-04	5.62	5.69	5.52	5.58	80658
2013-01-07	5.52	5.59	5.39	5.41	50831
2013-01-08	5.39	5.44	5.38	5.40	39653
2013-01-09	5.44	5.49	5.38	5.43	61929
2013-01-10	5.44	5.44	5.36	5.36	78499
2013-01-11	5.41	5.41	5.38	5.41	64399
2013-01-14	5.39	5.43	5.38	5.38	31620
2013-01-15	5.37	5.54	5.37	5.44	50991
2013-01-16	5.40	5.59	5.38	5.38	76917
2013-01-17	5.38	5.43	5.37	5.38	134439
2013-01-18	5.37	5.40	5.36	5.38	121707
2013-01-22	5.39	5.40	5.36	5.37	179077
2013-01-23	5.37	5.53	5.36	5.50	130919
2013-01-24	5.50	5.50	5.34	5.38	108085
2013-01-25	5.38	5.38	5.33	5.34	98994
2013-01-28	5.37	5.38	5.35	5.36	76108
2013-01-29	5.35	5.38	5.35	5.38	46294
2013-01-30	5.38	5.38	5.34	5.37	55928
2013-01-31	5.36	5.38	5.35	5.38	155420
2013-02-01	5.39	5.39	5.36	5.37	106076
2013-02-04	5.35	5.37	5.35	5.35	43577
2013-02-05	5.37	5.37	5.32	5.33	67063
2013-02-06	5.30	5.33	5.25	5.27	78965
2013-02-07	5.29	5.31	5.22	5.29	35853
2013-02-08	5.30	5.34	5.27	5.27	38763
2013-02-11	5.27	5.36	5.27	5.35	45602
2013-02-12	5.32	5.36	5.30	5.31	33565
2013-02-13	5.27	5.35	5.27	5.30	66662
2013-02-14	5.27	5.31	5.27	5.30	26733
2013-02-15	5.31	5.31	5.25	5.28	74735
2013-02-19	5.33	5.33	5.26	5.32	72800
2013-02-20	5.31	5.44	5.29	5.39	64778
2013-02-21	5.35	5.35	5.20	5.22	92466
2013-02-22	5.27	5.30	5.08	5.15	66401
2013-02-25	5.19	5.21	5.04	5.06	30259
2013-02-26	5.07	5.21	5.06	5.14	38266
2013-02-27	5.10	5.36	5.05	5.15	71172
2013-02-28	5.15	5.34	5.13	5.28	32795
2013-03-01	5.21	5.35	5.21	5.28	35891
2013-03-04	5.24	5.45	5.22	5.40	77920
2013-03-05	5.40	5.43	5.30	5.34	76238
2013-03-06	5.35	5.37	5.25	5.28	55853
2013-03-07	5.25	5.34	5.05	5.15	71466
2013-03-08	5.76	5.76	5.09	5.46	66071
2013-03-11	5.48	5.48	5.24	5.31	86449
2013-03-12	5.31	5.35	5.23	5.24	33386
2013-03-13	5.26	5.35	5.10	5.12	124437
2013-03-14	5.14	5.27	5.14	5.25	20584
2013-03-15	5.26	5.51	4.72	4.77	339167
2013-03-18	4.99	5.02	4.84	4.85	167158
2013-03-19	4.88	4.92	4.83	4.84	106328
2013-03-20	4.87	4.87	4.75	4.80	78393
2013-03-21	4.80	5.00	4.80	4.91	75765
2013-03-22	4.93	4.93	4.82	4.90	143164
2013-03-25	4.93	4.95	4.91	4.93	49254
2013-03-26	4.97	4.97	4.91	4.94	41392
2013-03-27	4.89	5.13	4.89	4.96	128878
2013-03-28	4.99	5.02	4.96	4.97	29900
2013-04-01	4.97	4.97	4.90	4.92	117624
2013-04-02	4.95	5.03	4.90	4.92	179068
2013-04-03	4.92	5.02	4.91	5.00	133463
2013-04-04	4.95	5.01	4.95	5.00	41039
2013-04-05	4.92	5.00	4.92	4.95	18627
2013-04-08	4.97	5.00	4.92	4.99	80768
2013-04-09	4.98	4.98	4.93	4.96	63441
2013-04-10	4.99	5.02	4.96	5.01	98326
2013-04-11	5.01	5.08	4.98	5.04	61773
2013-04-12	5.00	5.02	4.96	4.96	41722
2013-04-15	4.89	4.96	4.89	4.91	92358
2013-04-16	4.96	4.97	4.93	4.95	68505
2013-04-17	4.94	4.96	4.92	4.93	70764
2013-04-18	4.94	4.97	4.92	4.95	78673
2013-04-19	4.94	4.95	4.90	4.92	96342
2013-04-22	4.90	4.93	4.79	4.92	92570
2013-04-23	4.98	5.17	4.95	5.12	34663
2013-04-24	5.13	5.38	5.08	5.35	44380
2013-04-25	5.35	5.56	5.21	5.37	44069
2013-04-26	5.36	5.65	5.36	5.39	150104
2013-04-29	5.40	5.44	5.20	5.35	107133
2013-04-30	5.41	5.49	5.36	5.37	50886
2013-05-01	5.33	5.37	5.17	5.22	121354
2013-05-02	5.27	5.34	5.23	5.30	27736
2013-05-03	5.36	5.54	5.33	5.36	43394
2013-05-06	5.35	5.46	5.34	5.43	47553
2013-05-07	5.42	5.48	5.36	5.40	27219
2013-05-08	5.40	5.43	5.36	5.39	37896
2013-05-09	5.38	5.42	5.36	5.37	14297
2013-05-10	5.36	5.43	5.31	5.38	43165
2013-05-13	5.38	5.44	5.32	5.35	55980
2013-05-14	5.37	5.43	5.33	5.35	67188
2013-05-15	5.35	5.62	5.35	5.58	57730
2013-05-16	5.57	5.65	5.50	5.57	63184
2013-05-17	5.60	5.74	5.51	5.74	63883
2013-05-20	5.77	5.89	5.71	5.79	64721
2013-05-21	5.81	5.96	5.75	5.84	65116
2013-05-22	5.83	5.83	5.49	5.51	51768
2013-05-23	5.47	5.56	5.20	5.51	28577
2013-05-24	5.46	5.59	5.42	5.54	15308
2013-05-28	5.63	5.74	5.48	5.52	45642
2013-05-29	5.47	5.60	5.45	5.54	30108
2013-05-30	5.57	5.63	5.52	5.60	53951
2013-05-31	5.56	5.57	5.36	5.39	162466
2013-06-03	5.40	5.60	5.32	5.56	112155
2013-06-04	5.59	5.61	5.45	5.50	71700
2013-06-05	5.49	5.52	5.46	5.47	65620
2013-06-06	5.48	5.58	5.48	5.50	78278
2013-06-07	5.53	5.54	5.42	5.45	54893
2013-06-10	5.48	5.57	5.36	5.44	65434
2013-06-11	5.41	5.49	5.40	5.40	26329
2013-06-12	5.43	5.49	5.32	5.32	77866
2013-06-13	5.31	5.48	5.31	5.44	35699
2013-06-14	5.45	5.50	5.27	5.27	25389
2013-06-17	5.32	5.39	5.20	5.24	38950
2013-06-18	5.25	5.51	5.22	5.26	96979
2013-06-19	5.28	5.29	5.22	5.22	33723
2013-06-20	5.19	5.21	5.15	5.17	52826
2013-06-21	5.27	5.81	5.27	5.67	281381
2013-06-24	5.67	5.73	5.55	5.60	80585
2013-06-25	5.66	5.74	5.57	5.62	43239
2013-06-26	5.66	6.24	5.66	6.08	109946
2013-06-27	6.14	6.46	6.09	6.38	85504
2013-06-28	6.38	6.95	6.28	6.85	457174
2013-07-01	6.93	7.22	6.81	6.83	105857
2013-07-02	6.85	6.85	6.45	6.58	93415
2013-07-03	6.52	6.71	6.52	6.64	12702
2013-07-05	6.76	6.82	6.58	6.81	21768
2013-07-08	6.82	6.91	6.74	6.85	39457
2013-07-09	6.90	7.24	6.80	7.21	49128
2013-07-10	7.23	7.42	7.23	7.39	81834
2013-07-11	7.48	7.55	7.38	7.55	44202
2013-07-12	7.52	7.59	7.15	7.25	63368
2013-07-15	7.28	7.50	7.24	7.44	63421
2013-07-16	7.43	7.56	7.38	7.43	25572
2013-07-17	7.45	7.55	7.39	7.46	37406
2013-07-18	7.46	7.70	7.46	7.58	33925
2013-07-19	7.60	7.63	7.54	7.63	27831
2013-07-22	7.61	7.84	7.51	7.80	63017
2013-07-23	7.86	7.94	7.78	7.84	56380
2013-07-24	7.88	9.04	7.88	8.73	257114
2013-07-25	8.70	8.95	8.50	8.92	110415
2013-07-26	8.84	8.87	8.52	8.55	89077
2013-07-29	8.57	8.61	8.35	8.46	73671
2013-07-30	8.53	8.63	8.31	8.39	72943
2013-07-31	8.40	8.52	8.27	8.29	69543
2013-08-01	8.38	8.45	8.28	8.40	74689
2013-08-02	8.38	8.42	8.31	8.37	60642
2013-08-05	8.35	8.67	8.34	8.53	51635
2013-08-06	8.48	8.60	8.38	8.48	54287
2013-08-07	8.48	8.67	8.44	8.58	61515
2013-08-08	8.61	8.73	8.50	8.62	40141
2013-08-09	8.60	8.60	8.40	8.44	16745
2013-08-12	8.43	8.57	8.29	8.48	156543
2013-08-13	8.52	8.58	8.34	8.54	41735
2013-08-14	8.54	8.64	8.37	8.47	44515
2013-08-15	8.44	8.44	8.26	8.28	57004
2013-08-16	8.26	8.34	8.21	8.22	44267
2013-08-19	8.22	8.30	8.15	8.17	44041
2013-08-20	8.15	8.16	8.04	8.09	55551
2013-08-21	8.07	8.07	7.71	7.74	129394
2013-08-22	7.74	8.08	7.65	8.07	53275
2013-08-23	8.07	8.17	7.92	7.92	26483
2013-08-26	7.94	8.09	7.79	8.02	49188
2013-08-27	7.91	8.00	7.77	7.77	48686
2013-08-28	7.75	7.78	7.62	7.65	59276
2013-08-29	7.65	7.92	7.64	7.91	89604
2013-08-30	7.88	7.88	7.70	7.81	39196
2013-09-03	7.87	8.04	7.86	7.89	61665
2013-09-04	7.89	8.02	7.87	7.89	16433
2013-09-05	7.90	8.00	7.83	7.96	26559
2013-09-06	7.98	8.06	7.89	7.93	36189
2013-09-09	7.97	8.01	7.78	7.88	116689
2013-09-10	7.94	7.99	7.89	7.92	22336
2013-09-11	7.89	7.97	7.85	7.89	15091
2013-09-12	7.88	7.95	7.84	7.86	13459
2013-09-13	7.88	8.00	7.80	7.94	26774
2013-09-16	8.00	8.06	7.95	8.05	61473
2013-09-17	8.05	8.09	7.80	8.00	33735
2013-09-18	7.98	8.24	7.95	8.07	42899
2013-09-19	8.04	8.25	7.93	8.22	52726
2013-09-20	8.22	8.40	8.02	8.28	109781
2013-09-23	8.30	8.61	8.20	8.52	69222
2013-09-24	8.50	8.74	8.47	8.66	60941
2013-09-25	8.64	8.71	8.49	8.54	33580
2013-09-26	8.56	8.68	8.45	8.49	32165
2013-09-27	8.42	8.46	8.06	8.26	36480
2013-09-30	8.17	8.32	8.15	8.18	54798
2013-10-01	8.18	8.49	8.17	8.47	36364
2013-10-02	8.39	8.45	8.17	8.28	39963
2013-10-03	8.24	8.24	7.96	7.98	47432
2013-10-04	7.96	8.00	7.82	7.94	81432
2013-10-07	7.88	7.93	7.76	7.78	63333
2013-10-08	7.82	7.82	7.42	7.53	42530
2013-10-09	7.54	7.80	7.50	7.54	40494
2013-10-10	7.65	7.93	7.65	7.86	34632
2013-10-11	7.82	8.05	7.81	7.96	34794
2013-10-14	7.90	8.05	7.88	7.97	35622
2013-10-15	7.96	8.07	7.87	7.88	45502
2013-10-16	7.95	7.95	7.89	7.90	35829
2013-10-17	7.90	7.94	7.87	7.88	49576
2013-10-18	7.95	7.95	7.87	7.89	44504
2013-10-21	7.92	7.92	7.86	7.87	46829
2013-10-22	7.85	8.03	7.74	7.99	65611
2013-10-23	7.89	9.10	7.89	9.10	165841
2013-10-24	9.12	9.33	8.87	9.33	77481
2013-10-25	9.37	9.49	9.18	9.23	21172
2013-10-28	9.28	9.38	9.10	9.28	23807
2013-10-29	9.30	9.38	9.24	9.36	26725
2013-10-30	9.35	9.35	9.27	9.29	30495
2013-10-31	9.23	9.32	8.79	8.81	69953
2013-11-01	8.77	8.92	8.31	8.55	80555
2013-11-04	8.71	8.82	8.67	8.76	84279
2013-11-05	8.74	9.05	8.74	8.94	44275
2013-11-06	9.01	9.17	8.94	8.99	12752
2013-11-07	9.01	9.04	8.91	8.98	28593
2013-11-08	8.97	9.24	8.97	9.11	17081
2013-11-11	9.13	9.13	8.90	8.90	25001
2013-11-12	8.90	9.10	8.89	9.05	39012
2013-11-13	8.97	9.07	8.97	9.07	34703
2013-11-14	9.06	9.09	8.90	9.04	22764
2013-11-15	9.02	9.35	9.00	9.27	52456
2013-11-18	9.33	9.33	8.97	9.03	18885
2013-11-19	9.01	9.19	8.90	9.16	35843
2013-11-20	9.18	9.20	9.03	9.17	40779
2013-11-21	9.20	9.62	9.20	9.47	35128
2013-11-22	9.50	9.60	9.37	9.50	28078
2013-11-25	9.49	9.71	9.36	9.63	15044
2013-11-26	9.72	10.21	9.69	10.21	64601
2013-11-27	10.28	10.76	10.27	10.75	41626
2013-11-29	10.82	10.97	10.72	10.81	39473
2013-12-02	10.78	11.00	10.71	10.88	86136
2013-12-03	10.85	11.07	10.78	11.05	35308
2013-12-04	10.95	11.50	10.95	11.46	62085
2013-12-05	11.49	11.49	11.26	11.36	24160
2013-12-06	11.36	12.15	11.34	11.87	84252
2013-12-09	11.95	12.12	11.90	12.12	61737
2013-12-10	12.06	12.19	11.86	11.90	73830
2013-12-11	11.88	12.00	11.67	11.87	55822
2013-12-12	11.84	12.16	11.84	11.98	40988
2013-12-13	12.00	12.25	11.82	12.01	88080
2013-12-16	12.10	12.42	12.07	12.40	44054
2013-12-17	12.36	12.40	11.86	12.12	37650
2013-12-18	12.11	12.22	11.96	12.10	32463
2013-12-19	12.12	12.19	11.94	11.98	38765
2013-12-20	12.00	12.93	12.00	12.87	177936
2013-12-23	12.89	13.53	12.86	13.43	95412
2013-12-24	13.41	13.66	13.39	13.63	15765
2013-12-26	13.77	14.11	13.70	13.94	53338
2013-12-27	13.91	14.04	13.66	13.73	71612
2013-12-30	13.72	13.90	13.40	13.46	50839
2013-12-31	13.49	13.64	13.25	13.42	50432
2014-01-02	13.49	13.49	12.68	12.72	60684
2014-01-03	12.75	13.10	12.75	13.09	30986
2014-01-06	13.13	13.59	13.10	13.45	92395
2014-01-07	13.49	13.66	13.49	13.57	53508
2014-01-08	13.56	13.81	13.47	13.68	245716
2014-01-09	13.65	13.81	13.62	13.72	68036
2014-01-10	13.76	13.76	13.40	13.46	45645
2014-01-13	13.45	13.47	12.56	12.84	79548
2014-01-14	12.87	13.19	12.60	12.77	45668
2014-01-15	12.70	12.81	12.35	12.64	44286
2014-01-16	12.56	12.64	12.42	12.57	30626
2014-01-17	12.58	12.66	12.07	12.23	59622
2014-01-21	12.25	12.45	12.14	12.38	36586
2014-01-22	12.42	12.42	12.04	12.29	24877
2014-01-23	12.20	12.23	11.90	11.98	42789
2014-01-24	11.87	11.87	11.23	11.55	65317
2014-01-27	11.55	11.67	11.26	11.30	73602
2014-01-28	11.26	11.96	10.75	11.89	171586
2014-01-29	11.66	11.69	10.89	11.06	76318
2014-01-30	11.06	11.58	10.86	11.17	73757
2014-01-31	10.91	10.97	10.26	10.33	120665
2014-02-03	10.33	10.56	9.82	9.98	129686
2014-02-04	10.00	10.58	9.84	10.25	65646
2014-02-05	10.21	10.21	9.86	10.03	41287
2014-02-06	10.09	10.51	9.92	9.93	59189
2014-02-07	9.97	10.15	9.91	10.11	45606
2014-02-10	10.01	10.14	9.93	10.13	44445
2014-02-11	10.17	10.40	10.13	10.37	30097
2014-02-12	10.35	10.51	10.34	10.46	21586
2014-02-13	10.32	10.97	10.32	10.89	45481
2014-02-14	10.84	11.05	10.67	10.91	33772
2014-02-18	10.94	10.94	10.50	10.54	32601
2014-02-19	10.47	10.79	10.43	10.55	43658
2014-02-20	10.53	10.86	10.53	10.83	27720
2014-02-21	10.91	11.16	10.75	11.09	46093
2014-02-24	11.08	11.42	11.02	11.36	38585
2014-02-25	11.24	11.48	11.09	11.29	43552
2014-02-26	11.35	11.35	11.07	11.25	17050
2014-02-27	11.17	11.47	11.02	11.13	18132
2014-02-28	11.16	11.23	10.74	10.77	56014
2014-03-03	10.68	10.82	10.19	10.46	40174
2014-03-04	10.63	11.49	10.63	11.36	87902
2014-03-05	11.29	11.48	11.16	11.44	34493
2014-03-06	11.43	11.74	10.98	11.42	105691
2014-03-07	11.53	11.53	10.87	11.30	168418
2014-03-10	11.10	11.29	10.91	10.99	35085
2014-03-11	11.00	11.04	10.55	10.64	50859
2014-03-12	10.52	10.64	10.11	10.31	46000
2014-03-13	10.40	11.06	10.31	10.93	115391
2014-03-14	10.79	10.79	9.65	10.32	93648
2014-03-17	10.37	10.47	10.08	10.10	51090
2014-03-18	10.13	10.34	10.11	10.24	36652
2014-03-19	10.23	10.56	10.15	10.31	41001
2014-03-20	10.27	10.53	10.12	10.19	55113
2014-03-21	10.20	10.43	10.10	10.34	77878
2014-03-24	10.37	10.37	10.20	10.31	23306
2014-03-25	10.36	10.53	10.18	10.45	29667
2014-03-26	10.54	10.54	10.10	10.10	30125
2014-03-27	10.06	10.14	9.87	9.89	41767
2014-03-28	9.88	10.01	9.63	9.81	230085
2014-03-31	9.86	10.40	9.86	10.20	93956
2014-04-01	10.28	10.71	10.27	10.68	64612
2014-04-02	10.72	11.25	10.72	11.18	36387
2014-04-03	11.16	11.16	10.12	10.21	82928
2014-04-04	10.24	10.30	9.28	9.30	83399
2014-04-07	9.25	9.25	8.65	8.76	273436
2014-04-08	8.76	9.00	8.59	8.80	60088
2014-04-09	8.82	9.10	8.77	8.97	96223
2014-04-10	8.95	8.95	8.20	8.40	85756
2014-04-11	8.30	8.51	8.20	8.24	62441
2014-04-14	8.36	8.54	8.12	8.42	61901
2014-04-15	8.45	8.74	8.21	8.64	73525
2014-04-16	8.73	8.78	8.40	8.54	20339
2014-04-17	8.54	9.00	8.47	8.82	38285
2014-04-21	8.81	8.88	8.65	8.83	42172
2014-04-22	9.20	9.20	8.79	8.87	62379
2014-04-23	8.18	9.03	8.18	8.65	93214
2014-04-24	8.73	8.73	8.52	8.53	14769
2014-04-25	8.46	8.50	8.13	8.14	35541
2014-04-28	8.56	8.56	7.96	8.12	32491
2014-04-29	8.18	8.33	8.11	8.13	24870
2014-04-30	8.11	8.39	8.01	8.36	38256
2014-05-01	8.32	8.32	8.00	8.20	56467
2014-05-02	8.22	8.42	8.08	8.10	22865
2014-05-05	8.02	8.16	8.01	8.11	32948
2014-05-06	8.08	8.14	7.83	7.86	92168
2014-05-07	7.90	7.90	7.55	7.73	54559
2014-05-08	7.75	7.84	7.56	7.57	28151
2014-05-09	7.52	7.85	7.41	7.80	34088
2014-05-12	7.83	8.17	7.71	8.09	42646
2014-05-13	8.06	8.06	7.69	7.74	55102
2014-05-14	7.74	7.80	7.49	7.50	53044
2014-05-15	7.42	7.60	7.15	7.19	56347
2014-05-16	7.17	7.32	7.01	7.31	32004
2014-05-19	7.25	7.57	7.25	7.44	17874
2014-05-20	7.39	7.40	7.10	7.20	75886
2014-05-21	7.26	7.27	7.09	7.10	39559
2014-05-22	7.11	7.31	7.09	7.19	29309
2014-05-23	7.15	7.43	7.03	7.42	43131
2014-05-27	7.44	8.05	7.44	7.98	44317
2014-05-28	7.94	7.94	7.61	7.68	35149
2014-05-29	7.70	7.70	7.50	7.53	35452
2014-05-30	7.48	7.53	7.38	7.40	94044
2014-06-02	7.41	7.56	7.15	7.17	58798
2014-06-03	7.11	7.20	6.97	7.03	67800
2014-06-04	7.00	7.05	6.90	7.02	30581
2014-06-05	6.76	7.32	6.76	7.28	27423
2014-06-06	7.36	7.76	7.30	7.51	108419
2014-06-09	7.43	7.61	7.31	7.44	67332
2014-06-10	7.39	7.39	7.18	7.23	22307
2014-06-11	7.21	7.60	7.06	7.48	72269
2014-06-12	7.50	8.03	7.36	7.78	57324
2014-06-13	7.82	7.82	7.75	7.80	32229
2014-06-16	7.75	9.09	7.72	8.57	223204
2014-06-17	8.54	8.72	8.54	8.63	99185
2014-06-18	8.60	8.60	8.23	8.47	55010
2014-06-19	8.37	8.58	8.21	8.24	97614
2014-06-20	8.27	8.31	8.04	8.05	131362
2014-06-23	8.11	8.12	7.86	7.91	53915
2014-06-24	7.91	8.30	7.87	8.16	93568
2014-06-25	8.14	8.24	7.96	8.11	48010
2014-06-26	8.15	8.15	7.83	7.97	27775
2014-06-27	7.91	8.26	7.88	8.13	363799
2014-06-30	8.07	8.39	8.04	8.38	66123
2014-07-01	8.42	8.74	8.33	8.43	65298
2014-07-02	8.38	8.58	7.93	8.29	44785
2014-07-03	8.37	8.50	8.18	8.44	9923
2014-07-07	8.35	8.50	8.19	8.27	42459
2014-07-08	8.22	8.22	7.86	7.89	46878
2014-07-09	7.93	8.16	7.82	7.99	28105
2014-07-10	7.74	8.09	7.60	7.82	41332
2014-07-11	7.80	8.05	7.79	7.97	29263
2014-07-14	8.10	8.46	7.93	7.93	27505
2014-07-15	7.91	7.95	7.63	7.77	63512
2014-07-16	7.80	7.89	7.59	7.71	36161
2014-07-17	7.62	7.72	7.45	7.47	52442
2014-07-18	7.43	7.79	7.20	7.78	52936
2014-07-21	7.68	8.11	7.64	7.81	60653
2014-07-22	7.85	8.15	7.80	8.01	80683
2014-07-23	8.11	8.31	7.95	8.19	61797
2014-07-24	8.24	8.31	8.03	8.14	47659
2014-07-25	8.01	8.06	7.91	8.00	50378
2014-07-28	8.01	8.17	7.90	8.14	37557
2014-07-29	8.13	8.14	8.03	8.09	23147
2014-07-30	8.20	8.20	7.83	7.95	45282
2014-07-31	7.91	8.02	7.85	7.88	62189
2014-08-01	7.90	7.94	7.48	7.76	64657
2014-08-04	7.78	8.01	7.70	7.92	58578
2014-08-05	7.90	7.94	7.70	7.85	45678
2014-08-06	7.85	8.08	7.80	7.84	34985
2014-08-07	7.89	7.96	7.80	7.90	25076
2014-08-08	7.87	7.98	7.85	7.95	38801
2014-08-11	8.04	8.38	7.96	8.28	27517
2014-08-12	8.20	8.23	7.91	8.02	42473
2014-08-13	8.06	8.06	7.94	8.00	14954
2014-08-14	7.97	7.98	7.86	7.95	53014
2014-08-15	8.08	8.09	7.66	7.77	50302
2014-08-18	7.89	8.11	7.76	8.08	29325
2014-08-19	8.06	8.10	7.80	7.86	25746
2014-08-20	7.79	7.89	7.66	7.70	26805
2014-08-21	7.72	7.75	7.55	7.63	26499
2014-08-22	7.68	7.93	7.62	7.81	23751
2014-08-25	7.88	8.10	7.86	8.05	50982
2014-08-26	8.06	8.88	8.10	8.83	121967
2014-08-27	9.00	9.34	8.75	8.79	196118
2014-08-28	8.75	8.75	8.30	8.34	42630
2014-08-29	8.52	9.39	7.90	8.20	174819
2014-09-02	8.28	8.70	8.09	8.63	39046
2014-09-03	8.69	8.69	8.29	8.34	37896
2014-09-04	8.39	8.47	8.23	8.32	30821
2014-09-05	8.27	8.56	8.27	8.51	20010
2014-09-08	8.48	8.55	8.27	8.40	39968
2014-09-09	8.41	8.58	8.33	8.44	75044
2014-09-10	8.50	8.76	8.44	8.73	45726
2014-09-11	8.66	9.11	8.65	8.97	200595
2014-09-12	8.98	9.18	8.83	9.09	171337
2014-09-15	9.17	9.17	8.84	8.93	55060
2014-09-16	8.88	9.00	8.87	8.91	49532
2014-09-17	8.88	9.05	8.82	8.96	32414
2014-09-18	9.03	9.07	8.75	9.04	48681
2014-09-19	9.08	9.65	9.02	9.34	343464
2014-09-22	9.34	10.20	9.21	9.51	188620
2014-09-23	9.41	9.52	9.24	9.32	108169
2014-09-24	9.35	9.35	9.14	9.25	39466
2014-09-25	9.21	9.21	8.94	9.08	78888
2014-09-26	9.08	9.27	9.08	9.23	56586
2014-09-29	9.09	9.37	9.03	9.36	43060
2014-09-30	9.32	9.54	9.20	9.40	174749
2014-10-01	9.42	9.42	8.68	8.70	100503
2014-10-02	8.67	9.00	8.43	8.95	48361
2014-10-03	9.19	9.78	8.95	9.67	106753
2014-10-06	9.67	9.94	9.50	9.80	114994
2014-10-07	9.80	10.24	9.64	10.20	306797
2014-10-08	10.18	10.50	9.91	10.43	146619
2014-10-09	10.45	10.45	9.98	9.99	110166
2014-10-10	9.98	10.00	9.73	9.88	135800
2014-10-13	9.83	9.89	9.66	9.73	109088
2014-10-14	9.79	9.93	9.69	9.74	80905
2014-10-15	9.59	9.84	9.59	9.83	127204
2014-10-16	9.68	9.97	9.63	9.75	71002
2014-10-17	9.89	9.89	9.20	9.22	90426
2014-10-20	9.21	9.33	8.89	9.25	70379
2014-10-21	9.30	9.71	9.27	9.70	122393
2014-10-22	9.80	11.63	9.80	11.42	286700
2014-10-23	11.60	11.73	11.17	11.26	178163
2014-10-24	11.20	11.40	11.00	11.34	99036
2014-10-27	11.24	11.49	11.04	11.38	51996
2014-10-28	11.47	12.45	11.45	12.41	110621
2014-10-29	12.48	12.68	12.30	12.66	91518
2014-10-30	12.66	13.30	12.60	13.07	134288
2014-10-31	13.29	13.87	13.20	13.61	271906
2014-11-03	13.67	13.96	13.24	13.34	121464
2014-11-04	13.31	13.56	13.18	13.29	81087
2014-11-05	13.38	13.38	12.96	13.05	87205
2014-11-06	12.98	13.13	12.89	13.04	84188
2014-11-07	13.05	13.12	12.79	12.90	92448
2014-11-10	12.89	13.24	12.82	13.21	54487
2014-11-11	13.23	13.23	12.98	13.02	43948
2014-11-12	12.95	13.13	12.86	13.06	43405
2014-11-13	13.09	13.11	12.98	13.00	25307
2014-11-14	12.61	12.89	12.61	12.84	47682
2014-11-17	12.80	12.80	12.24	12.32	56710
2014-11-18	12.43	12.50	12.16	12.26	101692
2014-11-19	12.23	12.23	11.60	11.64	160018
2014-11-20	11.62	11.98	11.60	11.72	117969
2014-11-21	11.84	11.93	11.56	11.75	83298
2014-11-24	11.77	12.15	11.77	12.13	91457
2014-11-25	12.13	12.26	11.84	12.15	50899
2014-11-26	12.11	12.21	11.99	12.12	71767
2014-11-28	12.08	12.45	12.02	12.20	52376
2014-12-01	12.12	12.36	12.12	12.23	59968
2014-12-02	12.21	12.72	12.21	12.61	64291
2014-12-03	12.57	12.91	12.50	12.79	95623
2014-12-04	12.81	12.92	12.58	12.85	52895
2014-12-05	12.87	13.06	12.83	13.00	60631
2014-12-08	12.99	13.49	12.65	12.68	87257
2014-12-09	12.61	13.29	12.30	13.29	64982
2014-12-10	13.21	13.27	12.39	12.45	60711
2014-12-11	12.47	12.83	12.22	12.29	45559
2014-12-12	12.14	12.43	12.01	12.37	59180
2014-12-15	12.39	12.66	12.35	12.56	51272
2014-12-16	12.48	12.98	12.40	12.48	67997
2014-12-17	12.52	13.00	12.34	12.97	50357
2014-12-18	13.12	13.19	12.98	13.10	37390
2014-12-19	13.07	13.20	12.51	12.65	100898
2014-12-22	12.76	12.88	12.46	12.64	48206
2014-12-23	12.68	12.90	12.49	12.56	31694
2014-12-24	12.50	12.96	12.42	12.66	54869
2014-12-26	12.74	12.79	12.51	12.70	24209
2014-12-29	12.70	12.83	12.39	12.50	63745
2014-12-30	12.50	12.50	12.09	12.12	44434
2014-12-31	12.20	12.48	11.94	12.10	96333
2015-01-02	12.23	12.23	11.65	11.83	32461
2015-01-05	11.78	12.27	11.71	11.78	49669
2015-01-06	11.53	11.80	10.95	11.65	145307
2015-01-07	11.71	12.06	11.56	11.83	78965
2015-01-08	11.94	12.39	11.63	12.06	178722
2015-01-09	12.01	12.13	11.90	11.98	23583
2015-01-12	11.91	12.29	11.75	12.04	33926
2015-01-13	12.15	12.49	11.96	12.27	51568
2015-01-14	12.12	12.29	11.98	11.99	44628
2015-01-15	12.05	12.05	11.51	11.90	64116
2015-01-16	11.90	12.23	11.80	12.05	128136
2015-01-20	12.06	12.06	11.60	11.73	28584
2015-01-21	11.70	11.79	11.21	11.35	27276
2015-01-22	11.45	11.78	11.23	11.75	37103
2015-01-23	11.79	11.80	11.63	11.66	23192
2015-01-26	11.63	11.81	11.56	11.77	33286
2015-01-27	11.66	11.80	11.56	11.64	25582
2015-01-28	11.67	11.69	11.19	11.23	41090
2015-01-29	11.38	11.78	11.38	11.75	35483
2015-01-30	11.64	11.72	10.75	10.77	127231
2015-02-02	10.81	11.05	10.70	11.02	57625
2015-02-03	11.04	11.41	11.04	11.24	81415
2015-02-04	11.16	11.20	10.91	10.93	35589
2015-02-05	11.01	11.21	10.91	11.20	79164
2015-02-06	11.24	11.30	10.83	11.25	88638
2015-02-09	11.25	11.33	10.96	11.00	37372
2015-02-10	11.11	11.16	10.86	11.08	38138
2015-02-11	11.08	11.15	10.76	10.95	31424
2015-02-12	11.04	11.10	10.98	11.02	26920
2015-02-13	11.08	11.16	10.99	11.09	41907
2015-02-17	11.10	11.31	10.94	11.30	66808
2015-02-18	11.26	11.74	11.09	11.74	38493
2015-02-19	11.78	12.21	11.65	12.11	27020
2015-02-20	12.16	12.60	11.88	12.58	71428
2015-02-23	12.59	12.61	12.27	12.54	67958
2015-02-24	12.61	12.63	12.12	12.61	63196
2015-02-25	12.51	13.01	12.51	12.90	76013
2015-02-26	13.01	13.30	12.89	13.29	56947
2015-02-27	13.25	13.47	13.00	13.18	45644
2015-03-02	13.22	15.05	13.22	14.93	158866
2015-03-03	14.88	15.44	14.35	15.12	106964
2015-03-04	14.87	15.02	14.51	14.78	53115
2015-03-05	14.76	14.98	14.64	14.95	30705
2015-03-06	14.80	14.96	14.45	14.50	33863
2015-03-09	14.59	14.63	14.07	14.10	86405
2015-03-10	13.96	14.65	13.71	14.28	47240
2015-03-11	14.28	14.40	14.00	14.23	36297
2015-03-12	14.38	14.88	14.38	14.80	36239
2015-03-13	14.83	15.26	14.51	15.10	33679
2015-03-16	15.28	15.74	15.12	15.65	62834
2015-03-17	15.65	15.83	15.26	15.74	62640
2015-03-18	15.73	15.96	15.31	15.79	39665
2015-03-19	15.79	15.79	15.38	15.58	32346
2015-03-20	15.58	15.85	15.41	15.65	84090
2015-03-23	15.56	15.65	15.16	15.20	55711
2015-03-24	15.11	15.25	14.71	15.13	37134
2015-03-25	15.08	15.08	14.67	14.74	50101
2015-03-26	14.68	14.92	14.62	14.89	38398
2015-03-27	14.90	14.93	14.59	14.75	32428
2015-03-30	14.88	14.95	14.65	14.86	22766
2015-03-31	14.83	15.87	14.83	15.20	335973
2015-04-01	15.01	15.45	14.65	15.37	41102
2015-04-02	15.34	15.58	15.28	15.40	29561
2015-04-06	15.35	15.41	15.21	15.25	60677
2015-04-07	15.28	15.35	15.15	15.19	33132
2015-04-08	15.21	15.31	15.11	15.24	94121
2015-04-09	15.21	15.31	14.74	15.15	87305
2015-04-10	15.18	16.24	15.18	16.21	82313
2015-04-13	16.30	17.72	16.02	17.21	140859
2015-04-14	17.27	17.60	16.87	16.99	60082
2015-04-15	16.99	17.19	16.94	17.16	61354
2015-04-16	17.06	17.10	16.88	17.06	44272
2015-04-17	16.84	16.99	16.42	16.66	50719
2015-04-20	16.78	17.15	16.74	17.03	44506
2015-04-21	17.04	17.05	16.79	16.91	28818
2015-04-22	16.83	16.99	16.48	16.91	20438
2015-04-23	16.79	17.03	16.78	16.93	36252
2015-04-24	16.99	16.89	16.37	16.37	40932
2015-04-27	16.38	16.74	16.15	16.35	38901
2015-04-28	16.42	16.57	16.20	16.39	64495
2015-04-29	16.28	16.39	15.85	16.20	72206
2015-04-30	16.07	16.07	15.24	15.25	138935
2015-05-01	15.28	15.50	15.06	15.34	49672
2015-05-04	15.32	15.60	14.89	14.92	63325
2015-05-05	14.89	14.91	14.27	14.43	57383
2015-05-06	14.42	14.60	14.22	14.52	82923
2015-05-07	14.52	14.77	14.48	14.54	36627
2015-05-08	14.64	14.80	14.29	14.32	30099
2015-05-11	14.28	14.55	14.10	14.12	27401
2015-05-12	14.01	14.20	13.85	13.89	58103
2015-05-13	13.97	14.19	13.80	13.89	23931
2015-05-14	13.98	14.10	13.77	13.86	37522
2015-05-15	13.84	13.97	13.80	13.85	27809
2015-05-18	13.80	14.55	13.80	14.46	64008
2015-05-19	14.54	14.87	14.39	14.75	42241
2015-05-20	14.85	14.85	14.48	14.50	28236
2015-05-21	14.54	14.73	14.38	14.48	20148
2015-05-22	14.41	14.46	13.87	13.96	24388
2015-05-26	13.91	14.00	13.58	13.82	31805
2015-05-27	13.84	14.02	13.76	13.91	26768
2015-05-28	13.86	14.18	13.76	13.96	27185
2015-05-29	13.96	13.96	13.58	13.63	42469
2015-06-01	13.73	13.93	13.44	13.58	45859
2015-06-02	13.50	13.82	13.50	13.62	21203
2015-06-03	13.60	13.82	13.62	13.79	23835
2015-06-04	13.70	14.36	13.69	14.12	54489
2015-06-05	14.12	14.29	13.84	14.28	28231
2015-06-08	14.31	14.31	14.03	14.16	21359
2015-06-09	14.11	14.11	13.68	13.76	25091
2015-06-10	13.73	14.46	13.73	14.31	30324
2015-06-11	14.29	14.33	14.06	14.20	14879
2015-06-12	14.18	14.36	14.01	14.20	27525
2015-06-15	14.15	14.15	13.69	13.72	33478
2015-06-16	13.64	13.94	13.62	13.91	26359
2015-06-17	13.87	14.21	13.50	13.90	70786
2015-06-18	13.79	14.24	13.79	13.96	72324
2015-06-19	14.00	14.00	13.36	13.42	79189
2015-06-22	13.48	13.58	13.41	13.44	34528
2015-06-23	13.43	13.67	13.41	13.57	81204
2015-06-24	13.58	13.58	13.00	13.08	58803
2015-06-25	13.09	13.09	12.58	12.89	94401
2015-06-26	12.92	12.92	11.80	11.86	406665
2015-06-29	11.78	12.49	11.07	11.73	102736
2015-06-30	11.83	12.32	11.61	12.19	477009
2015-07-01	12.28	12.42	11.75	11.89	70471
2015-07-02	11.84	11.85	11.21	11.56	95296
2015-07-06	11.38	11.63	11.12	11.29	125305
2015-07-07	11.34	11.34	10.60	11.03	106356
2015-07-08	10.98	11.01	10.53	10.77	447464
2015-07-09	10.83	11.17	10.75	11.09	104381
2015-07-10	11.20	11.52	11.05	11.45	74069
2015-07-13	11.49	11.66	11.24	11.41	35733
2015-07-14	11.44	11.53	11.32	11.35	36731
2015-07-15	11.19	11.39	11.14	11.32	30241
2015-07-16	11.43	11.75	11.43	11.54	21709
2015-07-17	11.59	11.65	11.31	11.32	26711
2015-07-20	11.37	11.38	11.05	11.37	35263
2015-07-21	11.32	11.39	11.03	11.17	39718
2015-07-22	11.13	11.20	11.00	11.10	19894
2015-07-23	11.10	11.10	10.71	10.75	39056
2015-07-24	10.72	10.72	10.29	10.41	55368
2015-07-27	10.33	10.48	10.14	10.43	59854
2015-07-28	10.43	10.60	9.91	10.47	85304
2015-07-29	9.25	10.54	9.25	10.34	102181
2015-07-30	10.32	10.32	9.81	9.88	45856
2015-07-31	9.93	10.45	9.79	10.41	49167
2015-08-03	10.03	10.38	10.03	10.37	56290
2015-08-04	10.33	10.67	10.33	10.42	27172
2015-08-05	10.45	10.98	10.45	10.77	91744
2015-08-06	10.74	11.21	10.33	10.95	75007
2015-08-07	10.89	11.17	10.50	10.75	36881
2015-08-10	11.13	11.13	10.78	11.06	47311
2015-08-11	10.93	11.09	10.69	10.73	39472
2015-08-12	10.65	11.05	10.49	10.95	31089
2015-08-13	11.03	11.69	10.92	11.21	55720
2015-08-14	11.16	11.43	11.16	11.42	37191
2015-08-17	11.35	11.52	11.08	11.11	51787
2015-08-18	11.12	11.26	10.75	10.79	37433
2015-08-19	10.72	10.97	10.43	10.48	39084
2015-08-20	10.45	10.54	9.76	9.77	57324
2015-08-21	9.56	11.37	9.56	10.03	79472
2015-08-24	9.67	10.22	9.67	9.74	52109
2015-08-25	10.01	10.04	9.24	9.30	99844
2015-08-26	9.47	9.60	8.96	9.30	110771
2015-08-27	9.35	9.65	9.10	9.55	89771
2015-08-28	9.48	9.82	9.28	9.49	55750
2015-08-31	9.42	9.78	9.37	9.76	39827
2015-09-01	9.48	9.90	9.48	9.72	61386
2015-09-02	9.85	9.86	9.61	9.76	44238
2015-09-03	9.84	9.88	9.37	9.40	70362
2015-09-04	9.25	9.68	9.25	9.28	52932
2015-09-08	9.45	9.49	9.25	9.45	40116
2015-09-09	9.57	9.57	8.88	8.93	127873
2015-09-10	8.95	9.71	8.95	9.37	79841
2015-09-11	9.30	9.87	9.16	9.32	20170
2015-09-14	9.35	9.75	9.27	9.73	37105
2015-09-15	9.75	10.25	9.60	10.20	64526
2015-09-16	10.18	10.70	10.16	10.60	85465
2015-09-17	10.53	10.90	10.43	10.48	54221
2015-09-18	10.30	10.47	9.72	9.80	99371
2015-09-21	9.92	10.30	9.68	9.91	27926
2015-09-22	9.81	10.12	9.80	9.94	48980
2015-09-23	9.90	10.35	9.44	9.47	104504
2015-09-24	9.31	9.50	9.28	9.47	54846
2015-09-25	9.60	9.89	9.36	9.70	42207
2015-09-28	9.68	9.80	9.43	9.69	30237
2015-09-29	9.69	9.96	9.66	9.91	25440
2015-09-30	10.00	10.43	9.61	10.20	70699
2015-10-01	10.31	10.31	9.32	9.53	69828
2015-10-02	9.45	9.52	9.25	9.47	39699
2015-10-05	9.49	9.98	9.49	9.94	41287
2015-10-06	10.06	10.06	9.65	9.66	26459
2015-10-07	9.71	10.07	9.52	9.89	152074
2015-10-08	9.81	10.16	9.59	10.16	86392
2015-10-09	10.23	10.29	10.12	10.13	21539
2015-10-12	10.17	10.74	9.34	10.66	45476
2015-10-13	10.58	10.64	10.28	10.29	43104
2015-10-14	9.99	10.38	9.99	10.25	35026
2015-10-15	9.81	10.65	9.76	10.58	34729
2015-10-16	10.63	10.65	10.18	10.26	16490
2015-10-19	10.17	10.17	9.60	10.01	14215
2015-10-20	10.02	10.02	9.57	9.93	23814
2015-10-21	9.99	10.26	9.70	9.84	28635
2015-10-22	9.88	9.98	9.58	9.69	51852
2015-10-23	9.81	10.36	9.76	10.33	21524
2015-10-26	10.35	10.35	9.70	9.83	20878
2015-10-27	9.74	10.13	9.63	9.84	41928
2015-10-28	9.78	10.35	9.51	10.15	85057
2015-10-29	9.95	10.10	9.58	9.82	66358
2015-10-30	9.78	9.88	9.59	9.66	21689
2015-11-02	9.64	10.11	9.64	10.09	27593
2015-11-03	10.02	10.30	10.02	10.13	35922
2015-11-04	10.13	10.17	9.81	10.17	30845
2015-11-05	10.21	10.25	9.82	10.08	23719
2015-11-06	10.02	10.07	9.63	10.05	51527
2015-11-09	10.05	10.05	9.35	9.52	59937
2015-11-10	9.31	9.60	9.30	9.52	34639
2015-11-11	9.54	9.61	9.43	9.48	24540
2015-11-12	9.36	9.54	9.28	9.31	40004
2015-11-13	9.22	9.29	9.07	9.15	32256
2015-11-16	9.11	9.22	9.04	9.14	22768
2015-11-17	9.15	9.15	8.96	9.12	33729
2015-11-18	9.12	9.50	9.05	9.50	24558
2015-11-19	9.54	9.54	9.17	9.29	25450
2015-11-20	9.22	9.44	9.18	9.21	26182
2015-11-23	9.15	9.42	9.07	9.33	18485
2015-11-24	9.23	9.87	9.23	9.64	24611
2015-11-25	9.59	10.00	9.11	9.59	44987
2015-11-27	9.54	9.56	9.36	9.45	7699
2015-11-30	9.45	9.54	9.22	9.26	28208
2015-12-01	9.32	9.39	9.02	9.34	21428
2015-12-02	9.40	9.43	9.06	9.21	21330
2015-12-03	9.33	9.41	9.12	9.35	22106
2015-12-04	9.41	9.60	9.41	9.55	21861
2015-12-07	9.58	9.58	9.44	9.52	27232
2015-12-08	9.44	9.52	9.00	9.09	27967
2015-12-09	9.05	9.43	8.83	8.96	78000
2015-12-10	9.00	9.55	8.93	9.50	41441
2015-12-11	9.24	9.60	9.19	9.51	37342
2015-12-14	9.51	9.78	9.12	9.57	32932
2015-12-15	9.59	9.77	9.45	9.64	30827
2015-12-16	9.66	9.85	9.43	9.81	19352
2015-12-17	9.80	9.99	9.10	9.45	68558
2015-12-18	9.45	9.50	9.19	9.19	155812
2015-12-21	9.34	9.44	9.00	9.11	34860
2015-12-22	9.12	9.29	8.97	9.23	20458
2015-12-23	9.33	9.53	9.02	9.34	34344
2015-12-24	9.29	9.55	9.29	9.43	8704
2015-12-28	9.42	9.43	9.23	9.35	15281
2015-12-29	9.37	9.43	9.12	9.33	15571
2015-12-30	9.22	9.38	9.11	9.13	19591
2015-12-31	8.96	9.37	8.95	9.12	95411
2016-01-04	9.02	9.23	8.96	9.16	52938
2016-01-05	9.16	9.20	8.85	8.87	43989
2016-01-06	8.81	9.02	8.81	8.96	48919
2016-01-07	8.87	8.94	8.52	8.54	43701
2016-01-08	8.56	8.62	8.07	8.08	54377
2016-01-11	8.34	8.37	8.09	8.20	37533
2016-01-12	8.33	8.37	7.85	7.92	63816
2016-01-13	7.94	8.05	7.59	7.66	57593
2016-01-14	7.63	8.02	7.63	7.77	22430
2016-01-15	7.53	7.76	7.33	7.72	59368
2016-01-19	7.81	7.96	7.32	7.45	43583
2016-01-20	7.31	7.64	7.00	7.57	109520
2016-01-21	7.30	7.81	7.30	7.49	46063
2016-01-22	7.67	7.95	7.23	7.89	45442
2016-01-25	7.84	7.90	7.56	7.60	32702
2016-01-26	7.71	8.10	7.55	8.08	47662
2016-01-27	8.04	8.07	7.76	7.76	24928
2016-01-28	7.80	8.01	7.72	7.75	17994
2016-01-29	7.80	8.40	7.35	8.40	55664
2016-02-01	8.40	8.40	7.94	7.96	38402
2016-02-02	7.85	8.00	7.67	7.71	24701
2016-02-03	7.87	7.87	7.51	7.55	37402
2016-02-04	7.53	8.05	7.53	7.78	65515
2016-02-05	7.75	7.90	7.38	7.42	78329
2016-02-08	7.41	7.65	7.20	7.58	53264
2016-02-09	7.47	7.75	7.41	7.64	16999
2016-02-10	7.71	7.89	7.52	7.65	30675
2016-02-11	7.49	7.60	7.20	7.44	33484
2016-02-12	7.55	7.56	7.31	7.49	32982
2016-02-16	7.65	7.75	7.59	7.64	25743
2016-02-17	7.71	7.77	7.36	7.38	32001
2016-02-18	7.44	7.53	7.19	7.33	23542
2016-02-19	7.29	7.42	7.14	7.19	33685
2016-02-22	7.25	7.77	7.13	7.60	81917
2016-02-23	7.62	7.74	7.48	7.49	47582
2016-02-24	7.39	7.87	7.25	7.84	27179
2016-02-25	7.81	8.15	7.79	8.14	27549
2016-02-26	8.07	8.22	7.36	8.11	80100
2016-02-29	8.11	8.45	8.08	8.30	92640
2016-03-01	8.34	8.62	8.24	8.57	53147
2016-03-02	8.54	9.02	8.50	8.57	39647
2016-03-03	9.01	9.43	8.90	9.15	73034
2016-03-04	9.10	9.63	9.08	9.61	77784
2016-03-07	9.58	10.04	9.58	9.96	51795
2016-03-08	10.01	10.01	9.60	9.96	64900
2016-03-09	9.98	10.12	9.74	10.02	53627
2016-03-10	10.11	10.46	10.01	10.02	87394
2016-03-11	10.30	10.53	10.02	10.46	71848
2016-03-14	10.35	10.46	10.07	10.27	24944
2016-03-15	10.14	10.25	10.05	10.07	46712
2016-03-16	10.08	10.49	10.08	10.30	46894
2016-03-17	10.27	10.50	10.05	10.41	52586
2016-03-18	10.54	10.81	10.29	10.59	171361
2016-03-21	10.61	11.00	10.57	10.60	40561
2016-03-22	10.54	10.77	10.38	10.48	30164
2016-03-23	10.43	10.65	9.58	9.63	60783
2016-03-24	9.54	9.78	9.47	9.76	46638
2016-03-28	9.82	10.15	9.72	9.81	6235
2016-03-29	10.06	10.08	9.60	10.04	33585
2016-03-30	10.23	10.50	9.82	9.90	24139
2016-03-31	10.03	10.52	10.03	9.90	76339
2016-04-01	10.39	10.88	9.79	10.12	31087
2016-04-04	10.10	10.22	9.53	9.60	31922
2016-04-05	9.51	9.81	9.35	9.63	35624
2016-04-06	9.61	9.67	9.33	9.37	24768
2016-04-07	9.29	9.79	8.96	9.01	35484
2016-04-08	9.04	9.30	9.04	9.13	29371
2016-04-11	9.20	9.47	9.00	9.07	24145
2016-04-12	9.07	9.20	8.86	9.01	28576
2016-04-13	9.04	9.53	9.04	9.52	36674
2016-04-14	9.52	9.52	9.25	9.29	16071
2016-04-15	9.23	10.01	9.17	9.97	35189
2016-04-18	9.81	10.06	9.61	10.00	35698
2016-04-19	10.14	10.23	9.79	9.81	21890
2016-04-20	9.79	10.03	9.64	9.95	30539
2016-04-21	10.00	10.22	9.89	10.16	47926
2016-04-22	10.23	10.46	10.04	10.44	86645
2016-04-25	10.30	10.55	10.10	10.29	34893
2016-04-26	9.80	10.50	9.80	10.42	41532
2016-04-27	9.82	10.90	9.54	10.51	118834
2016-04-28	10.43	10.48	9.91	9.95	38105
2016-04-29	9.85	9.86	9.35	9.59	84958
2016-05-02	9.68	9.83	8.94	9.77	38011
2016-05-03	9.72	9.73	9.43	9.51	18856
2016-05-04	9.69	9.69	9.19	9.25	26634
2016-05-05	9.30	9.59	8.85	9.24	20226
2016-05-06	9.21	9.29	8.75	9.20	29209
2016-05-09	9.15	9.52	9.11	9.32	19427
2016-05-10	9.39	9.83	9.30	9.62	15069
2016-05-11	9.64	9.88	9.64	9.78	32271
2016-05-12	9.84	9.98	9.39	9.59	18626
2016-05-13	9.46	9.52	9.08	9.10	23483
2016-05-16	9.10	9.52	9.10	9.29	55216
2016-05-17	9.29	9.29	8.81	8.94	53350
2016-05-18	8.89	9.34	8.89	9.18	13686
2016-05-19	9.21	9.21	8.95	8.98	11664
2016-05-20	9.05	9.80	9.05	9.74	39946
2016-05-23	9.79	10.09	9.54	9.57	27390
2016-05-24	9.75	10.12	9.68	10.09	26956
2016-05-25	10.04	10.24	9.93	10.09	10173
2016-05-26	10.07	10.07	9.42	10.06	64678
2016-05-27	10.01	10.24	10.01	10.22	22591
2016-05-31	10.21	10.29	9.98	10.16	54694
2016-06-01	10.04	10.38	10.01	10.22	19291
2016-06-02	10.09	10.31	10.02	10.30	15994
2016-06-03	10.30	10.39	10.11	10.33	21680
2016-06-06	10.44	10.83	10.37	10.71	35944
2016-06-07	10.42	10.92	10.42	10.72	38480
2016-06-08	10.70	11.00	10.61	10.87	21086
2016-06-09	10.84	10.93	10.50	10.87	14871
2016-06-10	10.70	10.75	10.54	10.65	18402
2016-06-13	10.60	10.85	10.41	10.68	13736
2016-06-14	10.68	10.70	10.47	10.62	24470
2016-06-15	10.15	10.71	9.39	10.41	12323
2016-06-16	10.29	10.91	10.00	10.87	21037
2016-06-17	10.89	10.89	10.48	10.61	55995
2016-06-20	10.62	10.73	10.40	10.44	34261
2016-06-21	10.43	10.52	10.35	10.44	65497
2016-06-22	10.49	10.86	10.19	10.75	190746
2016-06-23	10.95	11.07	10.80	11.06	64241
2016-06-24	10.44	10.76	10.11	10.43	101159
2016-06-27	10.24	10.24	9.74	9.77	51253
2016-06-28	10.00	10.13	9.87	9.95	33408
2016-06-29	10.11	10.19	9.90	10.04	42939
2016-06-30	10.05	10.21	9.76	10.07	60870
2016-07-01	10.07	10.20	9.98	10.06	19976
2016-07-05	10.95	10.95	9.74	9.85	21833
2016-07-06	9.73	9.93	9.73	9.85	16856
2016-07-07	10.23	10.24	9.83	9.95	11708
2016-07-08	10.25	10.52	10.17	10.50	36768
2016-07-11	10.54	10.70	10.36	10.63	22856
2016-07-12	10.63	10.97	10.51	10.86	28014
2016-07-13	11.00	11.10	10.77	11.08	43487
2016-07-14	11.18	11.18	10.97	11.08	27038
2016-07-15	11.18	11.18	10.81	11.15	28309
2016-07-18	11.18	11.38	10.93	11.00	50533
2016-07-19	11.05	11.05	10.86	10.88	17557
2016-07-20	10.99	11.05	10.58	10.98	10839
2016-07-21	10.92	10.97	10.69	10.83	11904
2016-07-22	10.77	11.18	10.70	11.18	19386
2016-07-25	11.04	11.27	10.96	10.98	18758
2016-07-26	10.91	11.30	10.91	11.19	26309
2016-07-27	10.90	11.05	10.50	10.87	64276
2016-07-28	10.78	10.91	10.71	10.89	44861
2016-07-29	10.89	11.14	10.60	10.60	44578
2016-08-01	10.68	10.71	10.26	10.44	29682
2016-08-02	10.26	10.40	9.88	10.16	78249
2016-08-03	10.18	10.33	10.01	10.16	43533
2016-08-04	10.23	10.44	9.93	9.98	20545
2016-08-05	10.04	10.10	9.81	10.01	31359
2016-08-08	9.94	10.03	9.84	9.92	14097
2016-08-09	9.80	9.88	9.62	9.78	50033
2016-08-10	9.82	9.83	9.70	9.74	9791
2016-08-11	9.74	9.91	9.64	9.82	17714
2016-08-12	9.62	9.83	9.62	9.80	7788
2016-08-15	9.75	9.99	9.61	9.89	18409
2016-08-16	9.65	10.11	9.65	10.02	27273
2016-08-17	9.82	9.97	9.72	9.86	24889
2016-08-18	9.82	9.97	9.81	9.90	20678
2016-08-19	9.90	10.50	9.90	10.30	60169
2016-08-22	10.23	10.60	10.22	10.49	63118
2016-08-23	10.50	10.90	10.41	10.51	67515
2016-08-24	10.59	10.67	10.48	10.62	25630
2016-08-25	10.50	10.75	10.50	10.73	45470
2016-08-26	10.80	10.84	10.57	10.70	27680
2016-08-29	10.75	10.82	10.68	10.73	17893
2016-08-30	10.70	10.79	10.69	10.74	22499
2016-08-31	10.78	11.00	10.60	10.91	86419
2016-09-01	10.90	11.35	10.87	11.34	52056
2016-09-02	11.43	11.88	11.29	11.82	83535
2016-09-06	11.54	11.72	11.39	11.42	70135
2016-09-07	11.38	11.71	11.38	11.59	25592
2016-09-08	11.59	11.82	11.52	11.56	17411
2016-09-09	11.43	11.52	11.14	11.17	42557
2016-09-12	11.12	11.65	11.12	11.63	29935
2016-09-13	11.45	11.65	11.13	11.47	46480
2016-09-14	11.53	11.53	11.29	11.39	20569
2016-09-15	11.45	11.82	11.41	11.80	37144
2016-09-16	11.80	12.00	11.74	11.77	199650
2016-09-19	11.84	11.84	11.42	11.50	26723
2016-09-20	11.64	11.64	10.83	11.36	22372
2016-09-21	11.46	11.60	11.39	11.57	23579
2016-09-22	11.64	12.19	11.63	12.16	94505
2016-09-23	11.99	12.06	11.85	11.88	29983
2016-09-26	11.67	12.05	11.58	11.64	37514
2016-09-27	11.67	11.82	11.13	11.30	38104
2016-09-28	11.37	11.63	11.31	11.60	16924
2016-09-29	11.65	11.65	11.37	11.41	17991
2016-09-30	11.50	11.68	11.27	11.60	35243
2016-10-03	11.48	11.82	11.46	11.56	18598
2016-10-04	11.57	11.62	11.50	11.58	15622
2016-10-05	11.71	11.95	11.51	11.90	10701
2016-10-06	11.90	12.00	11.63	11.87	25050
2016-10-07	11.82	11.82	11.57	11.63	13099
2016-10-10	11.95	11.95	11.65	11.75	10430
2016-10-11	11.70	11.75	11.60	11.65	11913
2016-10-12	11.70	11.95	11.60	11.80	39048
2016-10-13	11.65	11.75	11.60	11.60	23660
2016-10-14	11.65	11.70	11.40	11.60	16453
2016-10-17	11.60	11.60	11.35	11.50	6618
2016-10-18	11.65	11.85	11.36	11.75	9736
2016-10-19	11.75	11.90	11.75	11.85	18413
2016-10-20	11.70	11.85	11.65	11.80	8834
2016-10-21	11.55	11.85	11.55	11.70	10873
2016-10-24	11.85	11.85	11.65	11.85	27106
2016-10-25	11.70	12.45	11.60	12.30	63942
2016-10-26	11.80	13.20	11.80	13.00	261667
2016-10-27	13.00	13.35	12.72	13.20	94105
2016-10-28	13.10	13.25	12.90	13.00	61725
2016-10-31	13.00	13.00	12.65	12.75	71905
2016-11-01	12.60	12.80	12.50	12.60	37329
2016-11-02	12.55	12.70	12.30	12.30	35161
2016-11-03	12.25	12.65	12.25	12.35	29623
2016-11-04	12.50	12.70	12.25	12.50	37216
2016-11-07	12.75	13.25	12.37	12.95	98450
2016-11-08	12.85	13.25	12.55	12.85	70674
2016-11-09	12.70	13.85	12.55	13.80	70986
2016-11-10	14.00	14.30	13.76	14.25	77212
2016-11-11	14.35	14.80	14.15	14.55	150230
2016-11-14	14.75	14.95	13.55	13.90	93601
2016-11-15	13.85	14.50	13.70	14.25	40463
2016-11-16	14.25	14.45	14.05	14.40	40830
2016-11-17	14.40	14.86	14.40	14.75	29562
2016-11-18	14.75	14.75	13.70	14.10	50680
2016-11-21	14.20	14.63	14.15	14.45	42514
2016-11-22	14.35	15.00	14.35	15.00	42782
2016-11-23	14.90	15.10	14.45	14.75	150449
2016-11-25	14.60	15.15	14.03	15.00	118108
2016-11-28	14.80	15.35	14.75	15.35	56335
2016-11-29	15.30	15.30	14.70	14.80	39667
2016-11-30	14.90	14.90	14.50	14.60	55008
2016-12-01	14.55	15.00	14.35	14.55	40689
2016-12-02	14.50	14.60	14.25	14.30	20887
2016-12-05	14.45	14.70	14.43	14.65	43419
2016-12-06	14.55	15.95	14.55	15.75	126727
2016-12-07	15.55	15.95	15.35	15.85	50868
2016-12-08	15.75	16.15	15.60	15.70	64707
2016-12-09	15.75	15.80	15.15	15.45	47151
2016-12-12	15.50	15.60	14.90	15.05	43997
2016-12-13	15.15	15.65	14.80	15.60	32173
2016-12-14	15.55	15.80	15.35	15.45	39422
2016-12-15	15.50	15.95	15.50	15.90	62992
2016-12-16	15.95	16.10	15.65	15.95	335633
2016-12-19	15.85	16.00	15.65	15.85	45857
2016-12-20	15.75	16.00	15.75	16.00	37725
2016-12-21	15.85	15.95	15.60	15.75	41433
2016-12-22	15.70	15.85	15.63	15.65	25474
2016-12-23	15.65	15.80	15.65	15.80	29627
2016-12-27	15.85	16.15	15.85	16.05	30243
2016-12-28	16.15	16.15	15.45	15.75	26161
2016-12-29	15.85	15.85	15.35	15.40	27814
2016-12-30	15.40	15.40	14.90	15.10	39788
2017-01-03	15.35	15.65	14.55	15.40	32024
2017-01-04	15.30	15.80	15.30	15.75	37932
2017-01-05	15.65	15.65	15.40	15.50	51406
2017-01-06	15.50	15.63	15.40	15.55	43723
2017-01-09	15.50	15.60	15.50	15.50	25660
2017-01-10	15.55	15.70	15.25	15.35	38659
2017-01-11	15.40	15.80	15.30	15.80	43462
2017-01-12	15.55	15.60	15.05	15.30	26119
2017-01-13	15.30	15.60	14.80	15.45	16063
2017-01-17	15.35	15.39	14.90	15.05	46734
2017-01-18	15.25	15.50	14.90	15.05	76505
2017-01-19	14.95	15.10	14.60	14.60	30675
2017-01-20	14.60	14.95	14.50	14.55	27776
2017-01-23	14.55	14.65	14.15	14.55	43998
2017-01-24	14.65	15.40	14.55	15.30	46305
2017-01-25	15.25	15.70	15.00	15.55	32528
2017-01-26	15.55	15.60	15.15	15.25	15708
2017-01-27	15.25	15.50	15.20	15.45	24858
2017-01-30	15.15	15.35	15.00	15.25	27867
2017-01-31	15.05	15.40	15.05	15.30	39343
2017-02-01	15.45	15.50	14.95	15.05	24958
2017-02-02	15.15	15.15	14.45	14.70	32723
2017-02-03	14.95	15.10	14.80	14.90	26259
2017-02-06	14.90	14.95	14.65	14.65	15465
2017-02-07	14.80	14.85	14.40	14.50	20033
2017-02-08	14.40	14.55	13.90	14.20	59251
2017-02-09	14.15	14.55	14.15	14.30	51667
2017-02-10	14.15	14.35	14.00	14.15	19368
2017-02-13	14.35	14.43	14.15	14.35	20842
2017-02-14	14.25	14.70	14.05	14.60	28703
2017-02-15	14.55	15.00	14.40	15.00	40099
2017-02-16	14.95	15.30	14.60	14.95	40703
2017-02-17	15.00	15.10	14.90	15.10	42454
2017-02-21	15.15	15.30	15.05	15.25	29236
2017-02-22	15.30	15.30	15.10	15.10	25138
2017-02-23	15.25	15.45	14.85	15.35	45294
2017-02-24	15.05	15.65	15.05	15.40	66807
2017-02-27	15.40	16.25	15.30	16.20	80912
2017-02-28	16.30	16.35	16.00	16.25	137709
2017-03-01	16.40	16.65	16.20	16.25	46969
2017-03-02	16.40	16.40	16.05	16.15	32610
2017-03-03	15.95	15.95	15.50	15.75	32790
2017-03-06	15.55	15.65	15.45	15.60	30234
2017-03-07	15.70	16.15	15.55	15.85	59004
2017-03-08	16.05	16.05	15.45	15.65	33114
2017-03-09	15.65	15.90	15.60	15.80	37102
2017-03-10	15.90	15.90	15.60	15.60	26163
2017-03-13	15.50	15.75	15.40	15.60	21479
2017-03-14	15.45	15.55	15.20	15.55	20169
2017-03-15	15.80	16.05	15.70	15.95	31767
2017-03-16	16.00	16.10	15.80	16.10	48881
2017-03-17	15.90	16.65	15.90	16.40	147761
2017-03-20	16.35	16.75	16.20	16.60	33315
2017-03-21	16.65	16.70	15.95	16.05	38434
2017-03-22	16.00	16.03	15.50	15.60	31226
2017-03-23	15.65	16.10	15.55	16.00	30367
2017-03-24	15.90	16.20	15.60	15.75	23415
2017-03-27	15.60	16.00	15.58	15.90	20671
2017-03-28	15.90	16.70	15.75	16.55	53334
2017-03-29	16.45	16.50	15.95	16.00	24674
2017-03-30	16.05	16.15	15.90	16.05	44681
2017-03-31	16.00	16.30	15.95	16.10	41161
2017-04-03	16.10	16.25	15.65	15.70	57360
2017-04-04	15.70	16.10	15.70	15.80	39780
2017-04-05	15.65	16.05	15.55	15.65	60739
2017-04-06	15.75	16.25	15.68	16.10	29536
2017-04-07	16.05	16.43	16.05	16.15	21221
2017-04-10	16.20	16.40	15.70	15.80	17419
2017-04-11	15.75	16.20	15.75	16.10	19560
2017-04-12	16.00	16.00	15.50	15.80	17606
2017-04-13	15.70	15.80	15.50	15.60	33164
2017-04-17	15.75	16.25	15.60	16.20	20313
2017-04-18	15.95	16.35	15.95	16.25	23111
2017-04-19	16.30	16.50	16.30	16.40	20461
2017-04-20	16.60	17.00	16.55	17.00	40535
2017-04-21	16.95	17.00	16.70	16.90	50047
2017-04-24	17.20	17.40	17.15	17.25	67312
2017-04-25	17.40	18.15	17.30	17.95	132154
2017-04-26	18.00	18.70	17.85	18.55	124944
2017-04-27	18.25	18.65	18.10	18.15	56986
2017-04-28	18.20	18.25	17.60	18.00	60241
2017-05-01	18.05	18.15	17.65	17.95	37068
2017-05-02	17.90	18.00	17.84	17.95	26703
2017-05-03	17.70	17.95	17.50	17.75	45384
2017-05-04	17.85	17.88	17.30	17.65	18442
2017-05-05	17.55	17.78	17.35	17.70	24538
2017-05-08	17.50	17.85	17.45	17.75	16538
2017-05-09	17.80	17.80	17.50	17.80	27525
2017-05-10	17.60	17.85	17.60	17.65	36675
2017-05-11	17.55	17.75	17.25	17.60	16192
2017-05-12	17.50	17.50	17.15	17.15	54358
2017-05-15	17.30	17.43	17.05	17.23	20006
2017-05-16	17.30	17.39	16.95	17.23	31286
2017-05-17	16.80	17.15	16.60	16.60	49670
2017-05-18	16.60	17.10	16.60	17.05	26605
2017-05-19	17.05	17.25	16.85	16.85	40904
2017-05-22	16.70	17.15	16.70	17.15	16196
2017-05-23	17.25	17.75	17.15	17.40	27143
2017-05-24	17.50	17.75	17.30	17.63	26840
2017-05-25	17.70	17.90	17.50	17.60	28281
2017-05-26	17.55	17.75	17.50	17.50	16595
2017-05-30	17.40	17.50	16.95	17.00	18327
2017-05-31	17.10	17.15	16.70	16.95	37411
2017-06-01	17.00	17.93	17.00	17.85	37169
2017-06-02	17.90	19.60	17.65	19.55	118195
2017-06-05	19.55	20.25	19.10	19.20	63463
2017-06-06	19.15	19.90	19.10	19.73	79716
2017-06-07	19.75	19.85	19.35	19.75	41445
2017-06-08	19.70	20.30	19.51	20.10	86902
2017-06-09	20.20	20.65	20.20	20.30	86443
2017-06-12	20.45	20.45	19.85	20.10	51775
2017-06-13	20.10	20.30	19.90	20.05	22066
2017-06-14	19.93	20.00	19.55	19.70	40485
2017-06-15	19.40	20.00	19.30	19.95	54731
2017-06-16	19.70	19.80	19.30	19.35	84663
2017-06-19	19.35	19.65	19.10	19.45	30522
2017-06-20	19.20	19.20	18.75	18.75	42969
2017-06-21	18.85	18.85	18.25	18.30	37565
2017-06-22	18.30	18.50	18.15	18.35	37492
2017-06-23	18.35	19.30	18.35	19.15	131526
2017-06-26	19.00	19.30	18.45	18.75	29701
2017-06-27	18.75	18.85	18.30	18.50	28661
2017-06-28	18.75	18.95	18.55	18.75	34474
2017-06-29	18.70	18.70	17.80	18.20	35572
2017-06-30	18.20	18.25	17.85	17.90	30663
2017-07-03	17.95	18.45	17.90	18.35	20747
2017-07-05	18.20	18.95	17.80	18.65	48772
2017-07-06	18.45	18.75	18.05	18.40	30590
2017-07-07	18.35	18.65	18.00	18.43	51074
2017-07-10	18.35	18.75	18.20	18.30	12864
2017-07-11	18.35	18.95	18.05	18.90	35543
2017-07-12	19.05	19.35	18.95	19.15	22891
2017-07-13	19.10	19.10	18.45	18.75	23721
2017-07-14	18.70	18.90	18.65	18.85	20360
2017-07-17	18.75	18.95	18.20	18.90	26161
2017-07-18	18.75	19.45	18.74	19.30	24202
2017-07-19	19.30	19.90	19.30	19.70	36190
2017-07-20	19.60	19.85	19.30	19.70	22865
2017-07-21	19.80	20.00	19.65	19.75	36900
2017-07-24	19.75	19.85	19.60	19.80	23017
2017-07-25	20.00	20.00	19.50	19.75	22660
2017-07-26	19.70	19.85	19.50	19.50	12025
2017-07-27	19.45	19.85	19.10	19.35	40409
2017-07-28	19.25	19.25	18.00	18.55	54029
2017-07-31	18.50	18.50	17.65	17.75	59644
2017-08-01	18.00	18.00	17.35	17.60	70778
2017-08-02	17.50	17.95	17.15	17.85	43290
2017-08-03	17.90	17.90	17.55	17.65	16363
2017-08-04	17.85	19.00	17.85	18.50	63293
2017-08-07	18.55	18.55	18.35	18.45	21147
2017-08-08	18.35	18.80	17.95	18.15	29301
2017-08-09	18.00	18.25	17.90	18.25	30576
2017-08-10	18.00	18.05	17.40	17.40	29592
2017-08-11	17.55	17.65	17.15	17.35	44950
2017-08-14	17.50	17.85	17.35	17.85	25658
2017-08-15	17.80	17.80	17.45	17.55	9282
2017-08-16	17.45	17.70	17.30	17.45	19176
2017-08-17	17.25	17.40	17.00	17.05	40637
2017-08-18	16.85	17.45	16.85	17.30	39917
2017-08-21	17.15	17.25	17.03	17.15	12754
2017-08-22	17.30	17.90	17.30	17.75	26306
2017-08-23	17.50	18.20	17.50	18.15	27634
2017-08-24	18.10	18.30	17.85	18.30	25410
2017-08-25	18.25	18.55	17.90	18.45	23671
2017-08-28	18.40	18.50	18.30	18.45	25436
2017-08-29	18.20	18.75	18.15	18.70	19876
2017-08-30	18.65	18.95	18.50	18.95	22498
2017-08-31	18.95	19.45	18.90	19.45	44833
2017-09-01	19.40	19.40	19.00	19.15	40672
2017-09-05	19.00	19.00	18.05	18.35	56001
2017-09-06	18.45	18.80	18.35	18.60	17686
2017-09-07	18.65	18.65	17.70	17.85	72607
2017-09-08	17.85	18.75	17.85	18.20	30190
2017-09-11	18.40	18.63	18.30	18.55	14859
2017-09-12	18.70	18.90	18.35	18.40	11623
2017-09-13	18.50	18.88	18.35	18.70	22770
2017-09-14	18.70	18.90	18.35	18.50	23297
2017-09-15	18.45	18.75	18.20	18.60	83748
2017-09-18	18.65	19.80	18.65	19.60	31854
2017-09-19	19.45	19.60	19.40	19.50	25445
2017-09-20	19.40	19.60	19.40	19.55	19132
2017-09-21	19.50	19.70	19.49	19.60	25613
2017-09-22	19.75	20.00	19.55	19.90	20683
2017-09-25	19.90	20.45	19.65	20.35	52858
2017-09-26	20.35	21.10	20.33	20.90	61444
2017-09-27	20.95	23.27	20.90	23.10	107153
2017-09-28	22.75	23.70	22.50	23.55	73194
2017-09-29	23.50	23.75	23.16	23.60	70181
2017-10-02	23.60	24.25	23.60	24.15	64746
2017-10-03	24.15	25.00	23.75	24.95	69496
2017-10-04	24.95	25.65	24.55	24.90	68805
2017-10-05	24.90	24.90	23.75	24.00	46325
2017-10-06	23.80	24.05	23.60	23.75	29773
2017-10-09	23.70	23.90	23.55	23.65	19783
2017-10-10	23.80	24.10	23.45	23.90	19781
2017-10-11	23.90	24.30	23.65	23.65	29271
2017-10-12	23.60	24.00	23.60	23.70	25043
2017-10-13	23.85	23.95	23.50	23.88	30766
2017-10-16	23.70	24.35	23.70	24.20	31517
2017-10-17	24.05	24.45	23.65	23.75	24963
2017-10-18	23.85	24.35	23.75	24.20	35910
2017-10-19	24.00	24.00	23.20	23.30	32201
2017-10-20	23.55	23.93	23.25	23.40	36251
2017-10-23	23.45	23.60	22.91	23.05	46926
2017-10-24	23.05	23.25	22.70	22.95	112429
2017-10-25	21.00	22.57	21.00	21.90	76423
2017-10-26	22.10	22.50	21.35	21.55	48513
2017-10-27	21.60	22.50	21.55	22.30	46403
2017-10-30	22.10	22.25	21.00	21.20	25675
2017-10-31	21.35	21.95	21.20	21.55	35494
2017-11-01	21.90	21.90	20.58	20.75	32299
2017-11-02	20.75	21.59	20.70	21.35	26362
2017-11-03	21.40	21.40	20.65	20.70	23301
2017-11-06	20.70	21.20	20.40	20.85	23219
2017-11-07	20.95	20.95	20.00	20.60	34952
2017-11-08	20.35	20.90	20.25	20.75	39815
2017-11-09	20.45	21.25	20.40	21.15	38848
2017-11-10	21.21	21.55	20.75	21.20	44201
2017-11-13	21.00	21.40	20.75	20.75	29289
2017-11-14	20.45	21.25	20.25	21.10	15901
2017-11-15	20.80	21.00	20.60	20.75	22262
2017-11-16	20.90	22.10	20.85	21.95	66013
2017-11-17	21.80	22.00	21.30	21.50	29592
2017-11-20	21.65	22.00	21.55	22.00	21191
2017-11-21	22.00	23.15	21.88	22.95	70242
2017-11-22	22.80	23.05	22.56	22.85	43205
2017-11-24	22.90	23.15	22.70	23.15	13928
2017-11-27	23.25	23.25	22.65	22.75	31645
2017-11-28	22.85	23.15	22.50	22.85	35028
2017-11-29	22.90	23.25	22.65	23.05	37080
2017-11-30	23.35	23.50	22.45	22.55	43313
2017-12-01	22.55	22.70	21.05	22.40	38871
2017-12-04	22.75	22.96	22.25	22.60	44964
2017-12-05	22.65	22.70	21.40	22.05	70159
2017-12-06	22.15	22.90	21.90	22.55	78203
2017-12-07	22.60	23.05	22.54	22.85	48251
2017-12-08	23.00	23.20	22.31	22.75	55980
2017-12-11	22.30	22.75	21.80	22.05	72708
2017-12-12	22.05	22.50	20.80	20.95	49246
2017-12-13	21.05	22.05	21.05	21.80	65745
2017-12-14	21.80	22.25	21.10	21.55	57872
2017-12-15	21.70	23.25	21.70	23.05	276975
2017-12-18	23.35	23.60	22.95	23.15	70066
2017-12-19	23.30	23.53	21.96	22.15	66698
2017-12-20	22.30	22.35	21.60	21.85	34144
2017-12-21	22.10	22.55	22.05	22.25	57063
2017-12-22	22.20	22.30	21.70	21.80	35391
2017-12-26	22.66	22.66	21.50	21.65	24951
2017-12-27	21.65	21.70	21.20	21.45	30541
2017-12-28	21.50	21.71	20.05	21.15	50164
2017-12-29	21.20	21.35	20.60	20.90	63358
2018-01-02	21.05	21.40	20.90	21.15	36765
2018-01-03	21.15	21.40	20.35	20.50	72200
2018-01-04	20.50	20.50	19.55	19.85	77097
2018-01-05	19.85	20.00	19.55	19.90	49955
2018-01-08	19.65	20.00	19.55	19.85	63290
2018-01-09	19.90	20.03	19.15	19.25	56246
2018-01-10	19.20	19.45	17.90	18.95	72517
2018-01-11	18.95	19.32	16.30	18.98	77529
2018-01-12	19.05	19.95	18.90	19.20	43115
2018-01-16	19.15	19.65	18.75	18.90	57466
2018-01-17	19.00	19.10	18.85	19.05	32388
2018-01-18	19.05	19.10	18.60	18.70	39794
2018-01-19	18.70	19.20	18.20	19.10	52664
2018-01-22	19.00	19.00	18.55	18.85	39047
2018-01-23	18.75	19.25	18.75	19.15	38811
2018-01-24	19.25	19.90	18.40	18.45	97861
2018-01-25	18.45	18.70	18.36	18.60	40360
2018-01-26	18.60	19.13	18.50	18.85	32930
2018-01-29	18.75	18.80	18.40	18.50	43405
2018-01-30	18.35	19.00	18.35	18.90	43800
2018-01-31	18.90	19.15	18.30	18.30	81642
2018-02-01	18.25	18.85	18.20	18.35	82282
2018-02-02	18.20	18.30	17.85	18.05	57365
2018-02-05	17.85	18.25	17.05	17.10	92882
2018-02-06	16.65	17.61	16.63	17.50	113218
2018-02-07	17.40	18.05	17.25	17.35	106352
2018-02-08	17.40	17.50	16.95	17.00	79716
2018-02-09	17.15	17.45	16.70	17.35	73219
2018-02-12	17.40	17.62	17.20	17.25	58093
2018-02-13	17.05	17.38	17.00	17.20	179239
2018-02-14	17.00	17.25	16.90	17.00	229148
2018-02-15	17.20	18.00	17.05	17.90	51789
2018-02-16	17.85	18.55	17.85	18.25	33588
2018-02-20	18.20	18.75	17.90	18.00	84523
2018-02-21	18.05	18.80	17.95	18.40	46894
2018-02-22	18.50	18.95	18.50	18.80	83902
2018-02-23	20.60	26.90	20.60	25.80	866919
2018-02-26	26.00	27.80	25.85	26.95	634300
2018-02-27	26.90	27.60	26.10	26.40	304472
2018-02-28	26.55	26.85	25.73	25.75	124348
2018-03-01	25.45	26.00	24.80	24.95	161641
2018-03-02	24.70	26.70	24.40	26.45	214382
2018-03-05	26.45	27.00	26.10	26.30	137278
2018-03-06	26.30	26.80	25.95	26.80	169830
2018-03-07	26.50	27.30	25.70	25.80	226024
2018-03-08	26.00	27.00	25.15	25.65	151331
2018-03-09	25.85	26.55	25.55	26.15	87941
2018-03-12	26.20	26.78	25.60	26.70	122652
2018-03-13	26.85	27.26	25.55	25.80	154170
2018-03-14	26.00	26.95	24.90	25.00	190702
2018-03-15	25.05	25.25	24.50	24.65	247984
2018-03-16	24.60	25.70	24.45	25.05	202366
2018-03-19	24.90	25.55	24.50	25.40	125727
2018-03-20	25.55	26.00	24.75	24.95	187757
2018-03-21	24.90	25.15	24.60	24.75	76939
2018-03-22	24.50	24.95	24.00	24.00	143694
2018-03-23	24.15	24.70	24.00	24.25	177747
2018-03-26	24.55	25.60	24.40	25.30	151967
2018-03-27	25.50	25.50	24.20	24.35	152690
2018-03-28	24.45	26.10	24.40	26.00	212070
2018-03-29	26.20	29.00	26.20	28.55	316694
2018-04-02	28.55	29.15	28.05	28.60	230265
2018-04-03	28.75	29.20	27.30	28.00	246682
2018-04-04	27.45	29.15	27.35	29.00	139517
2018-04-05	29.25	29.25	28.10	28.25	151968
2018-04-06	28.05	28.41	27.30	27.80	141975
2018-04-09	27.95	28.33	27.15	27.25	134548
2018-04-10	27.65	28.60	27.10	28.30	153816
2018-04-11	28.30	31.05	28.09	30.50	350371
2018-04-12	30.65	30.95	29.75	30.50	226156
2018-04-13	30.65	31.90	30.00	31.10	181286
2018-04-16	31.25	31.65	30.55	30.95	135403
2018-04-17	31.20	31.80	30.50	30.70	134121
2018-04-18	30.85	30.95	29.95	30.40	240174
2018-04-19	30.40	30.50	29.75	30.05	57919
2018-04-20	30.15	30.50	29.80	30.05	125324
2018-04-23	30.30	30.90	29.40	29.75	207406
2018-04-24	29.95	30.45	28.85	29.25	189313
2018-04-25	33.40	37.45	33.05	37.10	1147555
2018-04-26	37.00	37.10	36.40	36.60	406074
2018-04-27	36.10	36.70	35.20	35.95	213000
2018-04-30	35.95	36.85	35.55	35.85	240857
2018-05-01	35.75	35.75	34.20	34.80	326470
2018-05-02	34.85	36.08	34.25	35.40	266850
2018-05-03	35.20	35.20	34.40	34.45	169760
2018-05-04	34.30	35.05	34.25	34.50	181352
2018-05-07	34.75	36.95	34.45	36.40	329416
2018-05-08	36.10	36.40	34.95	36.00	197873
2018-05-09	36.20	37.05	35.90	36.95	280976
2018-05-10	37.00	39.05	36.45	38.40	304192
2018-05-11	38.35	39.20	37.50	38.75	268065
2018-05-14	38.90	39.95	38.15	38.50	160480
2018-05-15	38.10	39.25	36.90	39.15	152521
2018-05-16	39.15	39.50	38.20	38.70	137910
2018-05-17	38.75	39.80	38.75	39.80	197832
2018-05-18	39.85	40.40	39.25	40.30	241412
2018-05-21	40.45	40.80	39.60	39.70	188474
2018-05-22	39.65	40.00	38.60	39.50	114447
2018-05-23	39.45	40.20	39.09	39.90	158578
2018-05-24	39.95	41.35	39.60	40.70	213606
2018-05-25	40.70	40.75	39.85	40.65	139799
2018-05-29	40.65	41.60	40.10	41.45	166580
2018-05-30	41.50	43.40	41.50	43.30	349939
2018-05-31	43.30	44.20	43.30	43.85	283266
2018-06-01	44.05	44.75	43.95	44.45	251993
2018-06-04	44.95	46.75	43.90	46.65	424947
2018-06-05	46.75	47.70	46.15	47.20	284337
2018-06-06	47.90	50.10	47.88	49.75	578473
2018-06-07	49.75	49.95	48.50	49.40	376838
2018-06-08	49.50	52.05	49.50	50.70	339354
2018-06-11	49.75	50.90	46.80	47.20	488619
2018-06-12	47.50	49.10	46.80	46.85	281234
2018-06-13	46.90	47.97	46.60	46.75	303937
2018-06-14	47.10	48.20	46.40	48.20	241610
2018-06-15	48.05	49.00	47.00	47.15	319765
2018-06-18	46.70	47.85	45.65	47.75	267501
2018-06-19	47.50	48.00	45.95	46.90	233559
2018-06-20	47.10	47.85	46.35	47.40	225262
2018-06-21	47.25	47.61	45.51	46.65	223627
2018-06-22	46.60	47.00	45.35	46.20	302598
2018-06-25	45.60	45.60	43.60	44.10	235276
2018-06-26	44.35	44.80	44.00	44.15	151676
2018-06-27	44.35	44.90	43.45	43.45	185522
2018-06-28	43.40	43.45	42.60	43.05	171365
2018-06-29	43.10	44.15	42.90	43.55	179967
2018-07-02	43.75	44.80	43.27	44.80	168316
2018-07-03	44.95	45.40	43.75	44.10	77361
2018-07-05	44.80	45.90	44.10	45.05	233275
2018-07-06	44.95	46.60	44.80	46.35	158333
2018-07-09	47.00	47.60	45.90	46.95	210067
2018-07-10	46.95	49.50	46.95	49.00	268443
2018-07-11	48.50	49.70	47.90	48.55	187406
2018-07-12	49.00	49.55	48.35	49.25	119412
2018-07-13	49.30	50.00	48.35	49.65	206984
2018-07-16	49.70	52.00	49.25	50.70	274783
2018-07-17	50.55	51.75	50.39	51.25	241644
2018-07-18	51.45	51.70	50.20	51.40	155021
2018-07-19	51.10	51.80	50.48	50.95	133449
2018-07-20	50.65	51.10	50.20	50.60	156118
2018-07-23	50.65	51.20	49.85	50.55	144498
2018-07-24	50.75	52.15	49.40	49.95	403197
2018-07-25	55.45	62.70	54.50	58.95	1263239
2018-07-26	58.40	61.50	57.55	60.50	449445
2018-07-27	60.50	60.70	57.05	57.55	289573
2018-07-30	57.80	58.05	55.45	55.75	270230
2018-07-31	56.10	58.60	55.80	57.55	240156
2018-08-01	57.55	59.10	56.90	59.00	228012
2018-08-02	58.05	60.90	58.05	60.45	309838
2018-08-03	60.65	60.92	58.40	58.70	276813
2018-08-06	59.60	61.05	59.05	61.00	234702
2018-08-07	61.00	62.20	60.14	61.15	238493
2018-08-08	61.35	63.35	60.80	62.85	301833
2018-08-09	63.00	64.50	62.60	63.60	387998
2018-08-10	63.05	64.30	62.40	62.65	226600
2018-08-13	62.65	62.65	60.05	61.10	368577
2018-08-14	61.75	63.10	61.15	62.15	266922
2018-08-15	61.80	61.90	59.46	60.35	269715
2018-08-16	60.65	61.60	59.35	60.65	282766
2018-08-17	60.65	61.45	59.35	59.45	469850
2018-08-20	60.10	60.80	55.75	58.65	439280
2018-08-21	58.70	59.20	57.25	58.25	362952
2018-08-22	58.10	59.30	57.95	58.55	157191
2018-08-23	58.55	58.90	57.37	58.50	143559
2018-08-24	58.45	60.60	58.30	60.00	128148
2018-08-27	60.25	61.70	59.65	60.05	159669
2018-08-28	60.25	60.80	59.55	59.90	257473
2018-08-29	60.20	63.75	60.20	62.25	363648
2018-08-30	62.30	63.60	60.90	61.15	209685
2018-08-31	61.20	62.65	61.15	62.45	165483
2018-09-04	61.80	62.95	61.20	62.00	229169
2018-09-05	62.00	62.10	57.45	59.05	345673
2018-09-06	59.00	59.75	57.75	58.45	237708
2018-09-07	58.00	59.25	57.70	58.45	152538
2018-09-10	58.55	59.80	57.05	57.35	270322
2018-09-11	56.85	57.25	55.35	55.60	328563
2018-09-12	56.00	56.65	52.65	53.20	711424
2018-09-13	53.85	53.98	52.45	52.75	264073
2018-09-14	52.75	54.35	52.65	54.10	352796
2018-09-17	53.35	54.20	52.00	52.15	189073
2018-09-18	52.15	53.50	52.15	52.95	200794
2018-09-19	52.95	53.00	50.40	51.15	303094
2018-09-20	51.35	52.10	50.95	51.00	287126
2018-09-21	51.10	51.50	49.10	49.25	446892
2018-09-24	48.90	49.45	48.15	48.95	296738
2018-09-25	49.00	49.75	48.28	49.05	243214
2018-09-26	49.00	49.50	44.90	45.00	551690
2018-09-27	45.20	45.85	44.35	44.90	1401403
2018-09-28	44.65	46.90	44.20	46.00	818212
2018-10-01	45.70	45.70	39.59	42.06	1601673
2018-10-02	42.22	44.06	41.59	41.69	403611
2018-10-03	41.57	43.54	41.36	42.93	417181
2018-10-04	43.14	43.14	40.69	41.46	319717
2018-10-05	41.47	42.08	39.69	40.35	429435
2018-10-08	40.00	42.00	39.50	41.49	329990
2018-10-09	41.24	41.72	40.27	40.35	302438
2018-10-10	40.31	40.35	36.75	36.79	377633
2018-10-11	36.61	38.05	36.30	36.43	366516
2018-10-12	37.32	37.98	36.27	36.96	395521
2018-10-15	37.01	37.19	35.07	36.91	379889
2018-10-16	36.65	38.70	36.59	38.37	427081
2018-10-17	46.90	47.50	42.50	42.70	1585876
2018-10-18	42.06	42.22	37.25	39.12	758676
2018-10-19	39.32	41.48	37.41	37.72	782271
2018-10-22	38.00	38.09	35.35	37.49	377713
2018-10-23	36.02	36.68	33.88	36.53	520673
2018-10-24	36.51	37.00	35.29	35.61	337218
2018-10-25	36.01	38.02	35.61	37.83	259071
2018-10-26	36.66	37.99	36.39	37.08	337592
2018-10-29	37.80	39.00	35.22	35.85	303934
2018-10-30	35.84	39.11	35.73	39.02	258210
2018-10-31	40.10	40.30	39.02	40.10	323528
2018-11-01	40.42	40.53	38.75	39.60	294173
2018-11-02	39.82	40.74	39.37	40.16	192878
2018-11-05	40.15	40.24	37.36	37.77	210867
2018-11-06	37.65	38.87	37.02	37.52	344080
2018-11-07	37.95	40.78	37.65	39.94	175902
2018-11-08	39.77	40.42	39.02	39.33	177074
2018-11-09	38.88	38.88	36.49	37.95	209692
2018-11-12	37.93	37.93	33.66	34.10	427623
2018-11-13	34.31	35.21	34.16	34.54	299228
2018-11-14	35.11	36.45	33.79	33.90	169689
2018-11-15	33.66	35.66	33.53	35.28	220061
2018-11-16	34.22	35.34	33.86	34.95	284383
2018-11-19	34.91	34.91	31.78	32.10	341846
2018-11-20	31.24	33.72	31.03	33.25	255118
2018-11-21	33.76	34.17	32.82	33.58	127616
2018-11-23	33.06	34.29	33.04	33.36	67291
2018-11-26	33.75	34.20	33.12	33.80	175331
2018-11-27	33.47	34.70	32.79	32.96	85990
2018-11-28	33.25	34.98	33.24	34.69	184207
2018-11-29	34.50	35.37	33.66	34.62	180167
2018-11-30	34.44	35.94	34.20	35.80	210023
2018-12-03	36.70	38.80	36.51	38.47	371676
2018-12-04	37.31	37.90	35.02	35.34	371391
2018-12-06	34.90	34.90	33.37	33.87	207646
2018-12-07	33.88	34.18	32.12	32.50	194356
2018-12-10	32.51	32.80	31.11	32.33	222022
2018-12-11	33.30	34.50	32.89	33.00	231658
2018-12-12	33.72	34.96	33.55	34.10	269068
2018-12-13	34.35	34.42	33.04	33.70	226484
2018-12-14	33.25	34.79	33.15	33.33	191710
2018-12-17	33.22	34.20	32.40	33.33	249559
2018-12-18	33.45	36.26	33.01	35.11	306312
2018-12-19	35.21	35.97	34.52	34.98	346965
2018-12-20	34.80	35.59	33.58	35.00	486815
2018-12-21	35.62	35.62	31.85	32.22	570353
2018-12-24	31.81	33.27	31.54	32.54	156189
2018-12-26	33.00	35.48	32.65	35.44	158785
2018-12-27	34.52	36.97	33.79	36.96	195961
2018-12-28	36.91	38.42	36.59	37.52	208828
2018-12-31	37.78	38.59	36.91	37.79	184496
2019-01-02	36.80	37.75	36.00	37.54	164111
2019-01-03	36.57	37.41	35.49	35.95	268848
2019-01-04	36.74	37.85	36.51	37.30	177700
2019-01-07	37.34	39.11	37.22	38.39	190491
2019-01-08	39.15	39.30	37.65	38.94	167928
2019-01-09	39.21	39.86	38.89	39.33	192677
2019-01-10	39.09	40.66	38.54	40.49	177418
2019-01-11	40.10	44.16	39.22	44.09	403770
2019-01-14	43.87	44.49	42.95	43.17	246637
2019-01-15	43.18	43.20	41.71	42.07	216300
2019-01-16	42.25	43.75	42.10	42.89	165198
2019-01-17	42.55	44.38	40.29	44.31	232940
2019-01-18	45.06	46.84	44.41	46.59	386982
2019-01-22	46.10	46.43	45.14	45.98	221666
2019-01-23	46.34	47.00	46.10	46.39	212836
2019-01-24	46.45	48.30	46.33	48.06	458274
2019-01-25	48.81	49.27	46.18	46.40	224258
2019-01-28	45.79	45.81	40.20	40.58	986634
2019-01-29	40.60	41.08	38.99	39.71	442000
2019-01-30	40.57	40.97	39.28	40.35	303289
2019-01-31	40.36	40.72	38.66	39.39	235735
2019-02-01	39.38	39.38	37.84	39.01	235689
2019-02-04	38.85	40.05	38.80	40.01	130021
2019-02-05	40.05	41.47	39.85	41.26	164913
2019-02-06	41.26	41.95	40.02	40.30	217430
2019-02-07	39.90	39.90	36.29	36.35	325491
2019-02-08	35.99	36.48	35.17	36.42	218359
2019-02-11	36.60	37.98	36.43	37.14	132689
2019-02-12	37.51	38.44	37.10	37.77	191599
2019-02-13	37.86	38.29	37.07	37.44	140706
2019-02-14	37.16	38.94	37.00	38.35	270137
2019-02-15	38.62	38.89	38.18	38.56	129476
2019-02-19	38.51	38.68	37.02	37.75	140985
2019-02-20	37.84	38.28	37.48	37.84	130867
2019-02-21	37.75	37.80	36.75	37.22	216525
2019-02-22	37.44	37.94	37.04	37.66	167955
2019-02-25	38.14	39.10	37.77	37.93	179595
2019-02-26	37.76	37.87	36.57	37.54	236423
2019-02-27	32.46	35.21	32.37	34.15	957226
2019-02-28	34.06	34.06	31.76	31.78	378441
2019-03-01	31.69	32.94	31.64	32.68	289172
2019-03-04	33.00	33.68	31.00	31.24	322391
2019-03-05	31.33	32.10	31.14	31.91	148729
2019-03-06	31.96	32.42	31.04	31.25	192103
2019-03-07	31.10	31.30	29.36	29.46	356970
2019-03-08	29.01	30.47	28.76	30.36	219916
2019-03-11	30.59	31.12	30.04	30.84	166444
2019-03-12	30.86	31.02	30.21	30.75	94059
2019-03-13	30.95	31.72	30.75	31.41	106288
2019-03-14	31.35	31.36	30.75	31.12	149902
2019-03-15	31.22	32.31	31.22	32.19	237335
2019-03-18	32.19	32.60	31.35	31.99	136626
2019-03-19	32.04	32.87	31.94	32.50	179898
2019-03-20	32.38	33.12	31.92	32.26	124539
2019-03-21	32.13	33.65	32.13	32.86	113668
2019-03-22	32.46	32.57	30.94	30.95	149592
2019-03-25	31.01	31.76	30.69	31.45	102853
2019-03-26	31.76	31.82	30.75	30.99	122776
2019-03-27	30.98	31.12	29.54	30.14	143160
2019-03-28	30.13	30.78	29.88	30.64	69545
2019-03-29	31.00	31.60	30.67	31.02	108822
2019-04-01	31.63	31.97	31.13	31.33	128523
2019-04-02	31.33	31.33	30.01	30.33	131922
2019-04-03	30.66	31.98	30.49	31.26	123580
2019-04-04	31.27	31.41	30.16	30.35	137804
2019-04-05	30.47	30.47	30.03	30.31	261707
2019-04-08	30.20	31.08	29.92	30.94	162572
2019-04-09	30.74	31.30	30.46	30.53	92831
2019-04-10	31.04	31.47	30.60	31.08	129339
2019-04-11	31.35	31.97	30.20	30.75	131962
2019-04-12	31.00	31.26	30.76	30.99	71169
2019-04-15	31.15	31.38	30.19	30.81	163203
2019-04-16	31.12	31.43	30.91	31.22	150366
2019-04-17	31.38	32.00	30.63	30.74	130418
2019-04-18	30.79	31.81	30.79	31.36	122241
2019-04-22	31.30	31.56	30.69	31.35	111785
2019-04-23	31.15	32.35	30.94	32.04	190669
2019-04-24	36.06	38.68	34.33	37.89	1218832
2019-04-25	37.92	37.92	36.08	36.60	324561
2019-04-26	36.60	37.01	35.66	36.58	182045
2019-04-29	36.68	37.90	36.31	37.24	179846
2019-04-30	37.24	37.75	36.37	37.51	163862
2019-05-01	37.59	37.81	36.64	36.70	258069
2019-05-02	36.62	37.74	36.56	37.40	149921
2019-05-03	37.82	38.98	37.29	38.65	203767
2019-05-06	37.10	37.82	36.56	36.63	209696
2019-05-07	36.13	36.54	35.34	36.02	194810
2019-05-08	35.79	37.00	35.62	35.66	137614
2019-05-09	35.19	35.90	34.32	35.41	147798
2019-05-10	35.25	35.41	34.12	35.30	170450
2019-05-13	34.34	34.55	33.13	33.17	152486
2019-05-14	33.40	34.01	32.83	33.26	186524
2019-05-15	32.99	33.23	32.12	32.71	243758
2019-05-16	32.31	33.71	32.31	33.35	123515
2019-05-17	32.88	33.21	31.13	31.40	246228
2019-05-20	31.02	32.08	30.66	31.31	126780
2019-05-21	31.63	32.69	31.33	32.56	135407
2019-05-22	32.21	32.69	31.36	31.50	170403
2019-05-23	31.00	31.45	29.99	30.35	166936
2019-05-24	30.68	31.20	30.38	30.84	108381
2019-05-28	30.85	31.27	30.45	30.61	131420
2019-05-29	30.30	31.00	30.20	30.45	96524
2019-05-30	30.54	31.10	29.97	30.35	97656
2019-05-31	29.90	30.50	29.59	30.31	124044
2019-06-03	30.09	30.67	29.69	30.22	121751
2019-06-04	30.71	31.26	30.36	30.86	95844
2019-06-05	31.06	32.10	30.95	31.49	118819
2019-06-06	31.47	31.60	30.15	30.68	100722
2019-06-07	30.68	31.15	30.08	30.36	164776
2019-06-10	30.56	32.35	30.50	32.22	166313
2019-06-11	32.78	32.78	31.57	31.97	147209
2019-06-12	31.93	32.27	30.76	31.47	111373
2019-06-13	31.74	32.55	31.23	32.05	86589
2019-06-14	31.77	31.96	31.00	31.47	74408
2019-06-17	31.44	31.65	30.59	30.90	140519
2019-06-18	31.15	31.84	30.74	30.90	166186
2019-06-19	30.85	31.00	29.35	29.65	243479
2019-06-20	30.19	30.48	29.53	30.09	160020
2019-06-21	29.88	30.11	29.48	29.75	146863
2019-06-24	29.78	29.78	28.26	28.34	160863
2019-06-25	28.25	28.52	27.82	28.07	172020
2019-06-26	28.42	29.62	28.26	28.74	232057
2019-06-27	28.98	29.65	28.84	29.31	122325
2019-06-28	29.52	31.39	29.32	31.05	311578
2019-07-01	31.79	32.25	31.00	31.54	213122
2019-07-02	31.54	31.71	30.80	30.91	156654
2019-07-03	31.06	32.34	30.88	31.39	126889
2019-07-05	31.13	31.81	31.00	31.80	110673
2019-07-08	31.48	31.63	30.84	31.01	102810
2019-07-09	30.72	31.29	30.58	30.67	110626
2019-07-10	30.95	31.25	30.58	30.77	90217
2019-07-11	30.75	30.95	29.79	30.19	113134
2019-07-12	30.29	31.16	30.29	31.02	102250
2019-07-15	31.18	32.03	30.80	31.60	128889
2019-07-16	31.60	31.60	30.71	31.34	120294
2019-07-17	31.29	32.02	30.79	31.49	194219
2019-07-18	31.45	32.99	31.39	32.71	194742
2019-07-19	32.75	33.39	32.51	32.98	215534
2019-07-22	33.17	34.00	32.66	32.90	259724
2019-07-23	33.33	33.69	32.38	32.90	154498
2019-07-24	32.89	34.58	32.89	34.37	244658
2019-07-25	34.26	34.55	33.02	33.42	284410
2019-07-26	31.00	33.63	30.44	30.53	674491
2019-07-29	30.56	30.56	29.08	30.28	308270
2019-07-30	30.11	30.29	29.48	29.82	183185
2019-07-31	29.91	30.46	29.45	29.56	248878
2019-08-01	29.48	29.80	29.13	29.58	265285
2019-08-02	29.33	29.81	28.39	29.18	248511
2019-08-05	28.40	28.74	26.50	27.09	322843
2019-08-06	27.49	27.90	27.15	27.61	170768
2019-08-07	27.36	28.36	26.93	28.14	171096
2019-08-08	28.35	29.61	28.35	29.52	203172
2019-08-09	29.37	29.64	28.22	28.97	148163
2019-08-12	32.05	32.05	29.36	29.81	191246
2019-08-13	29.57	30.95	29.52	30.23	172645
2019-08-14	29.48	29.63	28.80	29.42	176765
2019-08-15	29.65	29.78	28.61	28.78	147188
2019-08-16	29.08	30.10	29.08	30.01	146437
2019-08-19	30.73	30.92	30.40	30.52	129546
2019-08-20	30.45	31.19	30.22	30.64	153121
2019-08-21	31.08	31.47	30.76	30.90	149142
2019-08-22	30.99	31.39	30.54	30.98	117182
2019-08-23	30.92	31.21	29.35	29.49	171832
2019-08-26	29.90	30.57	29.31	30.37	141231
2019-08-27	30.59	30.65	29.28	29.33	88899
2019-08-28	29.13	30.19	28.61	29.79	114747
2019-08-29	30.33	30.86	30.19	30.51	94924
2019-08-30	30.75	30.75	30.06	30.49	83617
2019-09-03	29.83	30.15	28.98	29.15	142911
2019-09-04	29.67	30.27	29.56	30.16	109547
2019-09-05	30.77	31.57	30.71	31.05	237193
2019-09-06	30.98	31.80	30.93	30.98	113780
2019-09-09	31.14	32.17	30.83	32.00	178313
2019-09-10	32.06	32.68	31.73	32.38	159688
2019-09-11	32.47	33.98	32.47	33.98	123821
2019-09-12	34.17	34.31	33.04	33.76	208848
2019-09-13	33.91	34.16	33.24	33.55	152225
2019-09-16	33.50	33.75	33.05	33.13	164968
2019-09-17	33.01	33.45	32.53	33.03	112901
2019-09-18	33.12	33.47	32.19	32.69	195364
2019-09-19	32.65	33.11	31.85	31.88	162628
2019-09-20	31.69	32.20	31.11	31.11	476574
2019-09-23	31.14	31.61	30.48	31.31	196954
2019-09-24	31.45	31.48	29.84	30.10	174933
2019-09-25	30.20	31.09	29.91	30.86	132212
2019-09-26	30.68	30.86	29.54	30.01	94492
2019-09-27	30.09	30.30	29.18	29.39	183806
2019-09-30	29.49	29.80	29.23	29.52	168961
2019-10-01	29.74	31.34	29.25	29.51	243770
2019-10-02	29.11	30.15	28.77	29.43	207968
2019-10-03	29.33	30.00	28.69	29.89	131879
2019-10-04	30.00	30.74	30.00	30.47	164334
2019-10-07	30.36	30.63	30.11	30.39	145243
2019-10-08	32.04	32.04	31.05	31.22	201272
2019-10-09	31.51	31.61	30.96	31.07	115976
2019-10-10	31.06	31.91	30.97	31.30	146896
2019-10-11	31.85	32.51	31.59	31.83	166770
2019-10-14	31.80	31.80	30.85	31.16	123942
2019-10-15	31.32	32.11	31.10	31.74	232621
2019-10-16	31.67	32.01	31.46	31.60	180640
2019-10-17	31.87	32.79	31.65	32.79	230205
2019-10-18	31.07	33.29	30.68	30.97	665291
2019-10-21	31.25	32.60	30.67	32.51	291891
2019-10-22	32.37	33.77	32.37	33.35	190996
2019-10-23	33.18	33.79	32.97	33.20	190750
2019-10-24	33.14	34.28	33.14	34.11	217887
2019-10-25	34.00	35.32	33.88	35.22	283611
2019-10-28	35.67	36.98	35.32	36.38	258462
2019-10-29	36.47	36.65	35.61	35.97	405759
2019-10-30	36.00	36.22	35.86	36.10	165280
2019-10-31	35.90	36.63	35.52	36.35	138240
2019-11-01	36.57	37.26	36.39	36.99	149601
2019-11-04	37.29	37.63	36.80	37.40	149924
2019-11-05	37.57	37.80	36.89	37.37	127001
2019-11-06	37.18	37.23	36.63	36.74	137353
2019-11-07	37.16	37.50	37.02	37.18	156440
2019-11-08	37.18	38.09	36.91	37.76	172358
2019-11-11	37.42	37.62	36.78	36.87	120891
2019-11-12	37.19	38.69	37.13	38.68	228795
2019-11-13	38.39	40.09	38.30	39.12	288559
2019-11-14	39.13	39.95	38.82	39.51	220676
2019-11-15	39.85	39.90	38.86	38.92	177992
2019-11-18	38.60	39.16	38.55	38.95	116267
2019-11-19	38.92	39.39	38.66	38.99	161124
2019-11-20	38.77	39.04	38.04	38.34	204963
2019-11-21	38.67	40.04	38.51	38.85	280099
2019-11-22	39.16	39.84	38.89	39.80	163559
2019-11-25	39.88	41.60	39.88	41.48	288858
2019-11-26	41.46	41.58	40.85	41.07	213926
2019-11-27	41.17	41.79	40.96	41.30	145267
2019-11-29	41.08	41.26	40.64	41.07	65250
2019-12-02	41.07	41.36	40.78	41.05	187238
2019-12-03	40.40	41.33	40.27	41.23	198825
2019-12-04	41.50	41.99	41.35	41.46	178107
2019-12-05	41.61	42.18	41.54	42.01	239045
2019-12-06	42.38	42.60	41.08	41.27	180325
2019-12-09	41.11	41.31	40.32	40.41	110598
2019-12-10	40.37	41.11	40.25	41.09	219298
2019-12-11	41.14	41.56	41.14	41.31	68531
2019-12-12	41.24	42.63	41.17	42.45	148977
2019-12-13	42.29	43.84	42.29	43.81	326772
2019-12-16	44.05	44.19	43.30	43.47	270211
2019-12-17	43.50	43.82	43.21	43.69	141555
2019-12-18	43.87	44.32	43.34	44.19	207651
2019-12-19	44.13	45.00	44.00	44.97	167631
2019-12-20	44.99	45.44	44.65	45.13	476130
2019-12-23	45.23	46.07	44.82	46.01	175994
2019-12-24	46.18	46.28	45.29	46.20	105916
2019-12-26	46.12	46.75	45.80	46.53	180727
2019-12-27	46.64	46.64	45.50	45.61	194187
2019-12-30	45.59	45.99	44.83	45.82	105058
2019-12-31	45.70	46.89	45.70	46.72	169901
2020-01-02	47.00	48.86	46.69	48.75	318375
2020-01-03	47.95	48.52	47.30	48.07	189206
2020-01-06	48.08	48.84	47.63	48.70	140480
2020-01-07	49.16	51.51	48.99	51.15	545088
2020-01-08	51.09	51.98	50.99	51.28	401370
2020-01-09	51.64	51.64	50.68	51.43	220185
2020-01-10	51.41	52.00	51.16	51.86	167350
2020-01-13	51.84	53.85	51.65	52.92	291702
2020-01-14	52.90	53.23	51.93	52.17	163770
2020-01-15	52.20	53.18	52.08	52.36	262696
2020-01-16	52.98	53.70	52.65	53.61	177022
2020-01-17	53.74	54.47	53.74	54.29	181159
2020-01-21	53.73	54.74	53.41	54.44	169793
2020-01-22	54.78	54.93	54.24	54.49	134982
2020-01-23	54.50	55.34	54.17	54.86	193149
2020-01-24	55.49	55.59	52.31	52.93	194590
2020-01-27	51.82	52.82	50.49	52.68	391500
2020-01-28	53.07	54.24	52.53	54.14	147553
2020-01-29	54.60	54.94	53.02	53.53	187956
2020-01-30	53.31	53.71	51.42	52.03	158602
2020-01-31	51.90	51.99	49.45	50.05	359502
2020-02-03	50.43	51.15	49.99	50.82	261837
2020-02-04	51.68	52.82	50.90	52.65	205770
2020-02-05	53.43	53.81	52.62	53.57	176067
2020-02-06	53.73	54.01	53.26	53.57	87825
2020-02-07	53.12	53.64	52.60	52.99	110547
2020-02-10	52.66	53.35	52.27	53.11	95251
2020-02-11	53.57	54.76	53.25	54.13	116425
2020-02-12	54.66	55.24	53.87	54.66	142876
2020-02-13	54.24	55.69	54.24	55.14	88412
2020-02-14	55.12	57.86	55.12	56.63	251364
2020-02-18	56.40	56.58	54.61	55.47	141242
2020-02-19	55.75	56.12	54.44	55.43	164901
2020-02-20	55.32	55.55	53.85	54.89	211039
2020-02-21	54.65	54.75	47.87	48.05	716475
2020-02-24	45.51	48.60	45.51	48.05	347697
2020-02-25	48.35	48.81	47.27	47.81	418454
2020-02-26	42.52	48.06	42.52	44.60	716634
2020-02-27	41.83	46.24	41.82	44.28	427477
2020-02-28	43.00	44.29	42.30	43.24	279636
2020-03-02	42.73	43.83	41.87	43.83	346046
2020-03-03	43.80	45.09	43.16	43.85	210187
2020-03-04	44.59	46.33	43.72	46.08	209520
2020-03-05	44.95	45.60	43.67	45.35	297954
2020-03-06	44.05	45.00	42.98	43.59	276464
2020-03-09	40.28	42.78	39.53	40.28	294084
2020-03-10	41.52	42.89	40.42	42.48	228467
2020-03-11	41.18	41.76	36.86	37.49	299362
2020-03-12	34.78	37.04	30.42	32.84	501035
2020-03-13	34.81	38.89	33.33	38.85	452031
2020-03-16	33.96	35.73	31.73	33.77	290797
2020-03-17	34.55	39.39	32.38	38.58	286095
2020-03-18	36.65	37.24	32.14	34.72	326012
2020-03-19	34.68	37.72	32.52	36.39	345969
2020-03-20	36.53	37.26	32.76	32.94	444431
2020-03-23	33.75	34.26	30.91	33.44	308841
2020-03-24	35.48	37.26	34.52	37.10	294904
2020-03-25	37.43	39.52	35.27	39.08	202464
2020-03-26	39.14	41.30	39.14	40.74	194181
2020-03-27	38.75	39.19	37.09	37.67	168262
2020-03-30	37.91	42.03	36.83	41.65	193938
2020-03-31	41.82	45.04	40.52	44.54	423865
2020-04-01	42.91	45.07	41.23	42.03	302823
2020-04-02	41.53	42.87	39.57	41.51	180334
2020-04-03	41.38	41.62	37.28	37.90	210749
2020-04-06	39.95	43.46	39.51	42.98	170019
2020-04-07	44.83	45.79	39.83	40.11	307956
2020-04-08	40.82	42.68	40.30	42.26	178248
2020-04-09	43.84	44.96	43.08	44.57	179380
2020-04-13	44.24	44.31	42.03	43.28	155023
2020-04-14	44.60	45.51	44.07	44.37	155592
2020-04-15	42.51	42.57	40.50	40.73	171116
2020-04-16	41.05	42.66	40.78	42.48	166895
2020-04-17	44.33	44.57	42.79	43.20	292374
2020-04-20	42.32	43.20	40.13	42.80	164897
2020-04-21	42.26	42.76	40.86	41.47	112995
2020-04-22	42.58	42.60	41.60	41.90	163312
2020-04-23	42.19	43.75	42.19	42.75	217254
2020-04-24	50.00	50.28	44.38	49.83	458016
2020-04-27	48.43	50.00	47.38	49.06	358457
2020-04-28	50.15	51.11	47.71	50.27	225813
2020-04-29	51.00	54.55	50.88	52.92	249915
2020-04-30	51.78	53.83	51.26	53.17	185331
2020-05-01	51.82	52.21	50.14	51.62	161142
2020-05-04	50.90	52.49	50.75	51.99	137195
2020-05-05	53.08	54.98	51.04	52.74	221370
2020-05-06	53.32	53.68	52.59	52.82	179485
2020-05-07	53.19	53.91	52.51	52.74	334149
2020-05-08	53.91	55.49	53.29	54.50	250787
2020-05-11	53.52	55.15	53.22	54.31	224333
2020-05-12	54.71	55.28	53.21	53.71	245377
2020-05-13	53.35	54.68	51.19	51.83	147270
2020-05-14	50.79	52.92	50.67	52.71	170378
2020-05-15	55.95	56.08	53.50	53.92	254950
2020-05-18	55.73	57.07	54.98	56.35	261145
2020-05-19	55.87	58.99	54.57	58.15	248649
2020-05-20	59.23	60.11	58.32	59.28	213621
2020-05-21	59.32	59.32	56.90	57.05	109361
2020-05-22	56.91	58.83	56.35	58.46	151113
2020-05-26	60.00	60.05	57.56	57.62	125982
2020-05-27	59.10	61.32	57.37	61.29	275381
2020-05-28	61.98	61.98	59.02	59.15	265935
2020-05-29	59.35	61.14	59.00	60.98	251350
2020-06-01	60.98	61.91	60.19	60.59	242103
2020-06-02	60.67	61.00	59.40	60.42	198202
2020-06-03	61.20	68.00	60.86	66.10	452494
2020-06-04	65.74	66.68	65.00	66.02	179276
2020-06-05	68.00	69.97	66.54	69.33	306683
2020-06-08	69.31	69.31	65.36	66.33	212825
2020-06-09	65.60	68.19	65.14	66.68	168184
2020-06-10	65.53	67.96	64.50	66.29	201311
2020-06-11	65.00	67.66	63.68	67.05	1520716
2020-06-12	68.55	68.55	64.06	65.19	403071
2020-06-15	65.58	69.65	64.75	69.33	349859
2020-06-16	69.01	71.40	68.47	70.00	216637
2020-06-17	69.99	71.52	68.47	69.02	248666
2020-06-18	68.23	70.93	68.23	69.05	184542
2020-06-19	69.62	73.76	68.78	71.35	793081
2020-06-22	71.36	72.25	70.26	72.25	224382
2020-06-23	73.42	73.42	70.28	70.29	182834
2020-06-24	70.00	71.41	68.53	69.04	214094
2020-06-25	68.82	70.96	68.55	70.11	234615
2020-06-26	69.72	70.90	68.19	68.48	439633
2020-06-29	69.24	72.71	68.74	71.75	276368
2020-06-30	71.71	72.98	70.02	71.95	254604
2020-07-01	72.06	72.42	71.02	71.63	162720
2020-07-02	72.51	74.54	72.41	72.57	155080
2020-07-06	74.00	75.45	73.66	74.50	171717
2020-07-07	73.93	75.25	72.97	73.21	203968
2020-07-08	73.65	75.64	73.60	75.07	197570
2020-07-09	75.07	75.82	72.88	75.27	168361
2020-07-10	75.56	76.06	74.11	75.38	175604
2020-07-13	76.12	78.14	73.51	73.68	334330
2020-07-14	73.89	75.81	72.11	75.66	198778
2020-07-15	76.98	77.25	74.44	74.93	164744
2020-07-16	74.26	75.78	73.74	74.66	181645
2020-07-17	74.81	76.94	73.61	75.97	168701
2020-07-20	76.18	78.05	75.62	77.97	251978
2020-07-21	78.37	78.81	75.94	76.10	222737
2020-07-22	75.86	77.37	73.82	74.00	174348
2020-07-23	74.00	75.19	71.73	72.87	602440
2020-07-24	75.56	78.53	70.90	76.98	677068
2020-07-27	77.21	78.46	75.54	78.22	228556
2020-07-28	78.00	79.41	76.76	77.13	351532
2020-07-29	77.47	82.80	77.19	82.50	337140
2020-07-30	81.34	82.86	80.08	82.72	202022
2020-07-31	82.70	83.09	78.97	81.47	159941
2020-08-03	82.34	83.17	81.36	82.36	134244
2020-08-04	81.96	84.04	81.74	82.82	213164
2020-08-05	83.00	84.07	82.15	83.80	216189
2020-08-06	83.80	84.50	80.93	81.97	222681
2020-08-07	81.71	82.99	78.79	79.33	218797
2020-08-10	79.46	80.04	77.95	78.46	150845
2020-08-11	78.45	80.16	77.88	78.22	171998
2020-08-12	78.74	81.61	78.22	81.31	197877
2020-08-13	81.42	83.63	80.36	82.84	158176
2020-08-14	82.94	83.11	81.20	81.57	148295
2020-08-17	82.04	84.11	82.04	83.61	146627
2020-08-18	84.01	84.01	80.11	81.14	265704
2020-08-19	81.70	84.32	80.13	80.57	258588
2020-08-20	79.87	80.80	79.20	80.25	150322
2020-08-21	80.45	80.55	79.57	79.87	164305
2020-08-24	80.51	82.25	80.02	81.93	128910
2020-08-25	81.81	84.03	81.72	83.65	124586
2020-08-26	83.36	84.44	83.05	84.33	89262
2020-08-27	84.49	84.65	82.22	84.21	170397
2020-08-28	84.77	88.00	84.01	86.90	176766
2020-08-31	87.08	88.98	86.15	87.03	245834
2020-09-01	85.83	88.52	85.61	88.06	231984
2020-09-02	88.38	90.88	85.90	90.58	281389
2020-09-03	89.51	89.96	80.51	83.22	258251
2020-09-04	83.25	84.98	78.61	83.11	208459
2020-09-08	81.15	83.54	79.86	81.26	187349
2020-09-09	82.49	85.58	81.30	84.50	354389
2020-09-10	84.78	85.75	82.13	82.15	202404
2020-09-11	82.97	84.76	80.70	81.89	216057
2020-09-14	81.95	83.65	79.86	82.43	217353
2020-09-15	83.78	84.10	82.24	83.48	154808
2020-09-16	83.50	85.65	82.09	82.49	212588
2020-09-17	80.91	81.96	80.00	81.08	146215
2020-09-18	81.98	82.56	78.87	79.90	724992
2020-09-21	78.23	79.10	73.80	74.64	386379
2020-09-22	75.02	77.87	74.37	77.64	178136
2020-09-23	77.74	77.76	74.74	75.07	123791
2020-09-24	74.78	76.57	73.87	74.98	154239
2020-09-25	74.91	76.23	73.93	75.27	120507
2020-09-28	76.75	77.99	75.63	75.85	152200
2020-09-29	75.67	78.09	75.67	77.87	184112
2020-09-30	77.98	79.51	76.59	77.73	195494
2020-10-01	78.72	80.05	78.02	78.87	149596
2020-10-02	76.67	78.83	76.13	77.39	129656
2020-10-05	77.89	82.36	77.39	81.84	136240
2020-10-06	82.24	83.35	80.76	81.50	139238
2020-10-07	82.90	83.78	81.29	82.73	111458
2020-10-08	83.68	84.18	82.75	83.56	106602
2020-10-09	84.56	87.39	84.00	86.67	127640
2020-10-12	87.97	87.97	85.30	86.58	97293
2020-10-13	86.44	86.87	85.03	85.84	117000
2020-10-14	86.40	86.48	84.63	85.29	93314
2020-10-15	84.04	86.87	83.29	86.59	67056
2020-10-16	86.70	87.84	85.55	85.90	73011
2020-10-19	86.45	87.51	83.69	84.02	94677
2020-10-20	84.33	86.01	83.26	83.71	208786
2020-10-21	83.45	84.53	80.34	80.55	137270
2020-10-22	81.41	83.00	80.24	82.11	173627
2020-10-23	87.25	87.80	82.23	83.74	191111
2020-10-26	81.45	82.67	79.48	80.37	163531
2020-10-27	80.01	80.95	78.13	79.97	163662
2020-10-28	78.50	79.68	77.56	78.87	90345
2020-10-29	79.07	80.45	78.23	79.58	94470
2020-10-30	79.14	79.64	76.61	78.00	156523
2020-11-02	78.76	80.14	76.55	78.44	110770
2020-11-03	78.95	81.09	78.95	80.51	124634
2020-11-04	81.01	82.98	78.97	81.48	110856
2020-11-05	82.85	84.83	82.21	84.07	110720
2020-11-06	84.26	84.88	82.66	83.92	85204
2020-11-09	87.58	87.58	78.48	78.63	232694
2020-11-10	78.57	79.90	73.71	76.77	250883
2020-11-11	77.46	80.78	77.37	80.00	132623
2020-11-12	79.69	80.19	76.71	77.42	143894
2020-11-13	77.72	79.21	77.63	78.27	120426
2020-11-16	78.44	80.24	77.22	79.52	116913
2020-11-17	79.58	79.81	76.85	78.46	88859
2020-11-18	78.50	80.00	77.41	78.94	121384
2020-11-19	79.10	80.88	78.67	80.56	67522
2020-11-20	79.79	83.23	79.12	82.02	126724
2020-11-23	82.34	82.34	79.39	80.38	94670
2020-11-24	80.73	82.14	79.44	81.70	128429
2020-11-25	81.41	82.40	81.25	82.00	118000
2020-11-27	82.79	83.50	82.04	82.35	79491
2020-11-30	82.95	83.17	80.55	81.96	198181
2020-12-01	81.99	84.17	81.68	83.87	139402
2020-12-02	83.54	84.25	82.39	82.64	70606
2020-12-03	82.76	84.00	82.33	82.69	57048
2020-12-04	82.88	84.49	82.88	84.11	56012
2020-12-07	84.13	85.11	83.43	85.07	82603
2020-12-08	85.03	87.32	82.64	86.33	108868
2020-12-09	86.57	87.53	83.48	84.02	90744
2020-12-10	83.28	84.88	82.60	83.88	80417
2020-12-11	82.99	84.83	82.33	83.31	70625
2020-12-14	83.88	85.23	83.88	84.73	103460
2020-12-15	85.65	92.72	84.28	92.35	361523
2020-12-16	92.28	93.58	90.98	91.94	141834
2020-12-17	92.79	96.00	91.22	92.59	125575
2020-12-18	92.96	93.15	90.01	91.26	327228
2020-12-21	90.00	94.35	88.32	93.73	101094
2020-12-22	94.35	96.64	94.32	95.30	112328
2020-12-23	95.72	95.72	93.87	94.23	73707
2020-12-24	95.09	95.09	92.11	93.88	54134
2020-12-28	93.75	94.98	93.22	93.63	166170
2020-12-29	93.68	93.68	89.19	90.08	86699
2020-12-30	90.28	92.23	88.95	92.16	101896
2020-12-31	92.49	92.49	91.00	92.22	125574
2021-01-04	92.12	94.48	89.41	90.22	156490
2021-01-05	89.55	93.90	89.55	92.88	172799
2021-01-06	92.82	98.22	91.95	98.07	351035
2021-01-07	98.21	100.20	97.31	99.08	176788
2021-01-08	99.44	100.75	98.71	99.50	136159
2021-01-11	97.78	100.89	97.50	100.41	183521
2021-01-12	100.03	102.87	100.03	102.83	147428
2021-01-13	103.00	103.59	99.60	99.79	128280
2021-01-14	100.30	103.58	99.42	101.40	109408
2021-01-15	100.10	102.39	96.93	97.47	92304
2021-01-19	99.83	100.77	98.50	99.92	132547
2021-01-20	100.41	102.02	97.87	99.74	105609
2021-01-21	100.00	100.05	97.95	99.05	107904
2021-01-22	98.19	99.04	97.45	98.57	132297
2021-01-25	98.70	99.70	95.00	96.28	92646
2021-01-26	96.68	96.68	91.95	92.39	88928
2021-01-27	89.88	91.80	86.72	88.06	201372
2021-01-28	89.24	90.59	86.65	89.61	146432
2021-01-29	89.53	89.85	85.49	86.54	112402
2021-02-01	87.59	89.84	85.09	88.93	119223
2021-02-02	90.46	90.72	87.65	90.32	98694
2021-02-03	90.85	91.76	88.12	90.32	81496
2021-02-04	90.52	93.78	90.31	93.48	83505
2021-02-05	94.99	96.13	94.45	95.45	84526
2021-02-08	96.49	97.95	94.73	97.80	125819
2021-02-09	97.42	100.46	96.42	99.96	97466
2021-02-10	100.24	101.00	98.00	98.06	84950
2021-02-11	97.91	100.97	97.85	100.97	126954
2021-02-12	100.69	103.00	99.95	102.96	91973
2021-02-16	103.28	104.68	99.72	100.37	87686
2021-02-17	99.33	100.59	96.87	98.78	72779
2021-02-18	96.87	98.31	95.07	95.84	80336
2021-02-19	96.88	100.06	96.88	98.19	94557
2021-02-22	97.21	97.21	94.55	94.93	92067
2021-02-23	92.99	92.99	88.38	92.01	168935
2021-02-24	91.61	96.33	90.79	95.22	95966
2021-02-25	94.16	94.43	88.82	90.08	139753
2021-02-26	94.47	103.30	92.85	98.49	394884
2021-03-01	99.23	102.82	99.08	101.18	227324
2021-03-02	101.03	101.06	97.40	98.32	118770
2021-03-03	98.29	99.09	93.00	94.22	118524
2021-03-04	93.41	93.58	86.89	89.86	172772
2021-03-05	91.41	92.00	86.44	91.38	196710
2021-03-08	94.00	94.88	88.24	89.94	224847
2021-03-09	91.79	95.68	91.79	93.00	129503
2021-03-10	95.07	97.99	94.47	94.72	130246
2021-03-11	96.30	99.96	96.30	99.90	110774
2021-03-12	99.20	102.00	97.79	98.55	113050
2021-03-15	98.27	99.31	95.30	96.32	167441
2021-03-16	96.34	96.68	93.42	94.37	109795
2021-03-17	93.47	95.24	91.83	94.44	94138
2021-03-18	93.42	93.97	88.65	89.08	189273
2021-03-19	88.58	92.07	86.39	87.82	514047
2021-03-22	88.50	91.14	86.31	88.35	148342
2021-03-23	87.71	88.51	84.15	84.59	125860
2021-03-24	85.66	86.37	82.69	82.69	130662
2021-03-25	81.66	83.87	79.81	82.95	207975
2021-03-26	83.40	86.28	83.31	85.93	84005
2021-03-29	85.80	87.63	81.86	82.53	125610
2021-03-30	81.92	84.22	80.70	83.65	100278
2021-03-31	84.91	86.26	84.25	85.03	122872
2021-04-01	86.22	89.74	85.75	88.32	110628
2021-04-05	88.91	89.00	86.48	86.98	106214
2021-04-06	86.69	87.55	84.86	85.05	91472
2021-04-07	84.73	84.99	82.46	82.78	124046
2021-04-08	83.35	85.12	83.10	84.47	72446
2021-04-09	84.52	85.59	82.32	85.59	122915
2021-04-12	86.52	87.46	85.26	87.04	114512
2021-04-13	87.81	88.60	84.92	85.46	101526
2021-04-14	86.22	87.75	84.41	84.53	122580
2021-04-15	85.43	86.81	84.34	86.31	147686
2021-04-16	86.23	86.79	85.45	85.56	60966
2021-04-19	85.18	85.40	82.00	82.67	114215
2021-04-20	82.17	82.91	80.95	81.65	96993
2021-04-21	81.85	84.89	81.80	84.33	88902
2021-04-22	85.22	86.99	83.47	84.93	113129
2021-04-23	90.25	93.99	87.67	90.21	301089
2021-04-26	90.77	93.95	90.22	93.67	176284
2021-04-27	93.73	93.73	91.60	92.24	182164
2021-04-28	91.41	93.90	91.41	93.20	93280
2021-04-29	93.53	94.00	91.42	93.75	124722
2021-04-30	92.28	93.74	90.93	92.23	182403
2021-05-03	92.77	92.88	87.52	88.04	154340
2021-05-04	87.00	87.00	84.70	85.37	166758
2021-05-05	85.93	86.75	84.16	84.79	73311
2021-05-06	84.23	86.13	81.99	86.00	101733
2021-05-07	86.19	87.51	85.51	86.75	57305
2021-05-10	85.96	85.96	80.60	80.66	194364
2021-05-11	78.50	81.64	77.50	79.50	135837
2021-05-12	78.50	79.00	74.77	75.43	175315
2021-05-13	76.12	78.00	74.08	75.74	103949
2021-05-14	76.46	79.00	76.46	78.50	83146
2021-05-17	77.14	78.71	76.21	78.68	91727
2021-05-18	78.87	79.98	78.26	79.00	131789
2021-05-19	77.04	81.51	76.76	81.48	102736
2021-05-20	82.23	85.48	82.00	85.30	95029
2021-05-21	85.27	87.11	85.27	86.27	179802
2021-05-24	86.84	87.60	86.26	87.18	110838
2021-05-25	87.76	89.88	87.52	88.24	110605
2021-05-26	88.75	90.50	87.98	88.55	70551
2021-05-27	88.75	89.90	88.23	89.41	63717
2021-05-28	90.24	90.41	89.13	90.08	68182
2021-06-01	90.63	93.83	88.84	93.33	196484
2021-06-02	93.26	93.91	91.93	93.08	162719
2021-06-03	92.38	92.87	90.55	91.93	112533
2021-06-04	92.87	93.95	91.59	93.40	106906
2021-06-07	93.01	95.99	93.01	95.83	92626
2021-06-08	96.82	97.22	94.71	95.39	91406
2021-06-09	95.72	95.72	92.73	93.00	62781
2021-06-10	93.49	93.96	91.27	91.97	49313
2021-06-11	92.38	93.12	91.89	92.98	45480
2021-06-14	93.34	94.47	92.16	93.95	67683
2021-06-15	94.16	94.39	91.69	93.13	68790
2021-06-16	92.61	94.02	91.66	93.34	79492
2021-06-17	93.32	94.36	92.31	93.46	77665
2021-06-18	91.97	92.70	88.84	89.47	177030
2021-06-21	90.35	92.57	89.01	92.16	100433
2021-06-22	91.63	95.98	90.88	95.80	182251
2021-06-23	95.87	96.40	93.96	96.01	128132
2021-06-24	96.27	98.73	95.68	98.39	111109
2021-06-25	99.38	101.26	97.93	100.00	338895
2021-06-28	99.58	103.00	99.32	102.80	234896
2021-06-29	103.00	105.03	102.29	104.78	204965
2021-06-30	104.75	106.50	103.76	105.74	135955
2021-07-01	105.48	107.59	105.48	107.00	181853
2021-07-02	107.34	108.60	106.01	107.97	116837
2021-07-06	108.50	108.50	105.51	108.12	141143
2021-07-07	108.56	109.00	106.00	106.50	106544
2021-07-08	103.98	106.17	102.82	105.42	127464
2021-07-09	106.36	107.24	105.62	107.01	78801
2021-07-12	107.40	108.21	105.85	107.96	91844
2021-07-13	107.62	108.11	106.67	107.17	63723
2021-07-14	108.00	109.67	107.20	107.51	133305
2021-07-15	107.22	107.73	104.96	106.41	104914
2021-07-16	107.45	107.69	105.61	105.61	95751
2021-07-19	103.13	104.31	101.89	102.69	122932
2021-07-20	103.55	108.93	103.14	108.00	143179
2021-07-21	108.43	111.00	107.19	109.85	134715
2021-07-22	109.68	110.42	108.22	109.40	85991
2021-07-23	106.98	109.40	102.00	107.80	178714
2021-07-26	107.89	112.82	107.89	112.33	165709
2021-07-27	112.21	112.21	105.95	107.98	91730
2021-07-28	108.08	111.45	107.60	110.27	60236
2021-07-29	111.30	115.00	111.30	114.85	185831
2021-07-30	114.20	116.00	112.72	115.61	136644
2021-08-02	116.18	119.00	116.00	118.19	177627
2021-08-03	118.99	119.63	114.89	117.99	165776
2021-08-04	117.33	119.67	117.33	119.25	76935
2021-08-05	119.70	121.54	119.42	120.61	119823
2021-08-06	120.14	121.86	119.56	121.54	61822
2021-08-09	122.00	122.00	120.06	121.00	116320
2021-08-10	121.85	121.85	119.02	119.40	134868
2021-08-11	119.95	119.95	117.49	118.99	73436
2021-08-12	119.17	122.00	118.92	119.49	56872
2021-08-13	119.25	119.25	117.37	118.37	65528
2021-08-16	117.75	119.65	116.59	119.41	64055
2021-08-17	118.34	118.34	115.35	117.96	73676
2021-08-18	118.25	121.15	117.06	118.88	61493
2021-08-19	118.00	120.61	118.00	119.81	82935
2021-08-20	120.09	121.79	119.99	120.79	71717
2021-08-23	121.45	122.78	120.41	122.48	92173
2021-08-24	123.00	124.99	122.01	123.97	95415
2021-08-25	123.95	124.75	120.68	120.77	92586
2021-08-26	120.30	121.32	118.56	120.30	53009
2021-08-27	121.03	123.92	121.02	122.84	122044
2021-08-30	123.00	123.32	121.48	122.84	82027
2021-08-31	123.50	125.00	121.60	123.37	91660
2021-09-01	123.52	125.00	122.51	123.91	82209
2021-09-02	124.91	127.94	123.52	127.82	172154
2021-09-03	128.00	129.00	127.18	128.00	95762
2021-09-07	127.61	129.26	126.51	126.55	91831
2021-09-08	125.71	126.47	124.14	125.61	78631
2021-09-09	125.42	126.95	124.01	124.17	70810
2021-09-10	124.87	128.36	124.51	124.59	102124
2021-09-13	125.54	126.71	122.37	126.56	75196
2021-09-14	126.61	128.00	125.55	126.53	104573
2021-09-15	126.48	127.98	125.68	127.61	81736
2021-09-16	127.14	129.39	126.64	129.15	98303
2021-09-17	129.70	131.73	129.08	130.52	338310
2021-09-20	127.74	128.87	122.05	125.43	186282
2021-09-21	126.49	127.67	123.86	127.50	194066
2021-09-22	128.46	133.67	128.41	133.42	127799
2021-09-23	134.38	139.01	133.70	139.00	182395
2021-09-24	138.17	138.73	136.06	136.56	147673
2021-09-27	136.07	138.87	133.84	137.52	87179
2021-09-28	136.56	138.23	131.17	133.87	167927
2021-09-29	134.78	136.98	133.07	135.24	107216
2021-09-30	136.46	138.12	134.16	134.16	96883
2021-10-01	134.57	139.14	133.76	137.89	154087
2021-10-04	139.30	144.09	137.03	143.75	327608
2021-10-05	144.50	146.65	136.40	139.00	517014
2021-10-06	136.37	142.09	135.88	140.09	166179
2021-10-07	141.93	143.77	141.48	142.53	203525
2021-10-08	142.75	142.99	138.75	139.35	70905
2021-10-11	139.35	143.47	138.03	140.99	77358
2021-10-12	142.39	143.71	141.44	142.14	49115
2021-10-13	143.22	145.43	142.14	144.96	73483
2021-10-14	146.30	147.29	143.01	146.99	107972
2021-10-15	149.03	149.85	147.34	148.21	107636
2021-10-18	147.84	150.07	147.35	149.09	107511
2021-10-19	149.38	151.00	148.80	149.00	84350
2021-10-20	148.93	150.92	148.93	149.64	88327
2021-10-21	149.42	150.48	141.65	144.23	283953
2021-10-22	141.02	147.14	137.45	143.78	351179
2021-10-25	143.57	152.63	141.03	148.24	263923
2021-10-26	149.55	156.96	149.23	149.47	288967
2021-10-27	149.58	151.38	146.00	146.08	133787
2021-10-28	147.72	152.78	147.72	151.04	113308
2021-10-29	150.56	152.59	149.69	151.59	158838
2021-11-01	152.51	152.90	147.07	150.51	167026
2021-11-02	151.10	154.00	150.17	152.30	98771
2021-11-03	152.18	156.54	151.55	155.39	191124
2021-11-04	155.55	158.64	154.49	155.73	120376
2021-11-05	156.00	156.91	152.51	155.08	131490
2021-11-08	156.20	161.48	155.56	159.15	199141
2021-11-09	159.80	159.80	156.02	157.68	117163
2021-11-10	156.20	157.97	152.52	155.63	90667
2021-11-11	157.00	162.62	156.09	160.99	174686
2021-11-12	162.32	164.35	160.50	160.69	88966
2021-11-15	160.79	162.00	159.72	161.78	324573
2021-11-16	160.87	162.23	159.86	161.71	168905
2021-11-17	161.70	164.76	161.05	162.93	292804
2021-11-18	164.00	164.00	160.88	162.10	137370
2021-11-19	162.39	163.50	158.44	158.80	159162
2021-11-22	158.53	160.99	152.52	153.23	193310
2021-11-23	152.80	154.75	149.11	153.11	240445
2021-11-24	152.78	153.42	151.24	151.88	60255
2021-11-26	147.45	149.21	145.12	148.31	124267
2021-11-29	150.00	152.00	147.79	148.71	106338
2021-11-30	149.62	149.62	143.25	143.46	278837
2021-12-01	146.09	148.94	140.04	140.34	179879
2021-12-02	140.10	144.29	137.00	141.43	118206
2021-12-03	141.43	141.57	133.31	137.20	171306
2021-12-06	132.26	132.33	121.77	122.01	623538
2021-12-07	125.23	129.50	124.84	127.35	381793
2021-12-08	126.53	127.55	124.40	125.92	344636
2021-12-09	126.60	126.68	119.85	120.17	315444
2021-12-10	121.41	122.37	115.10	117.29	345703
2021-12-13	117.04	121.71	116.07	119.86	449370
2021-12-14	118.32	120.86	116.07	120.33	605531
2021-12-15	120.31	120.69	114.70	120.42	404364
2021-12-16	122.73	125.25	117.54	118.41	614148
2021-12-17	117.03	122.32	115.00	121.00	4052846
2021-12-20	119.65	119.65	112.60	114.68	354734
2021-12-21	116.78	119.07	113.90	118.90	251528
2021-12-22	120.18	121.76	117.87	121.39	217886
2021-12-23	122.00	124.73	121.00	123.99	131104
2021-12-27	125.68	129.30	123.01	128.92	211964
2021-12-28	128.58	129.80	123.99	125.48	117524
2021-12-29	125.15	128.22	124.03	126.35	115441
2021-12-30	126.48	128.14	125.80	126.06	116120
2021-12-31	125.76	127.46	125.46	126.98	151025
2022-01-03	127.35	128.96	121.60	123.98	257210
2022-01-04	123.98	126.62	120.77	126.18	260891
2022-01-05	125.45	126.98	121.86	123.14	370649
2022-01-06	122.46	123.71	119.29	120.00	169695
2022-01-07	118.96	120.58	115.26	115.94	195651
2022-01-10	113.44	113.87	110.74	111.75	284491
2022-01-11	112.24	116.05	110.98	115.08	297284
2022-01-12	115.81	118.63	111.81	112.62	213265
2022-01-13	113.63	113.63	108.52	108.77	167365
2022-01-14	108.09	108.89	105.64	108.57	194116
2022-01-18	106.60	106.88	102.16	102.39	214961
2022-01-19	103.41	104.11	99.61	99.74	135117
2022-01-20	100.45	102.11	93.38	93.99	474868
2022-01-21	92.67	95.49	90.06	90.98	408094
2022-01-24	88.43	93.51	85.11	92.77	348889
2022-01-25	90.54	91.86	86.64	87.81	323970
2022-01-26	90.18	94.44	87.81	88.77	292475
2022-01-27	89.87	91.00	82.06	82.76	349992
2022-01-28	82.33	86.07	81.16	85.98	354872
2022-01-31	85.98	94.44	84.91	94.33	403961
2022-02-01	97.25	97.25	90.88	93.53	197902
2022-02-02	94.81	95.29	92.60	94.47	248006
2022-02-03	92.92	95.20	91.05	91.61	165238
2022-02-04	91.77	94.18	90.18	93.21	183491
2022-02-07	92.55	96.23	92.55	94.97	168070
2022-02-08	94.66	102.07	94.09	101.70	363001
2022-02-09	103.70	106.20	102.50	106.11	227689
2022-02-10	103.30	108.74	102.35	104.50	218089
2022-02-11	105.11	106.81	98.74	99.99	243226
2022-02-14	100.05	103.23	99.23	100.37	116912
2022-02-15	103.82	107.72	101.61	107.53	210423
2022-02-16	106.33	107.87	102.55	104.83	243019
2022-02-17	103.22	104.22	98.24	98.70	149107
2022-02-18	98.44	98.75	94.95	95.18	155485
2022-02-22	93.38	96.99	92.42	92.85	161518
2022-02-23	96.45	99.21	89.27	89.41	280388
2022-02-24	88.00	100.40	85.71	100.25	489493
2022-02-25	85.06	89.28	73.69	74.98	1504532
2022-02-28	75.87	78.88	74.50	74.77	748703
2022-03-01	74.26	76.15	70.71	71.74	536931
2022-03-02	72.10	77.54	71.76	77.27	309926
2022-03-03	77.57	78.07	75.87	76.66	358022
2022-03-04	76.06	76.41	71.75	72.59	392737
2022-03-07	73.04	75.39	72.15	73.01	436354
2022-03-08	73.37	78.13	72.01	76.87	366450
2022-03-09	78.09	79.63	78.00	79.08	265540
2022-03-10	78.00	78.59	75.39	77.00	269131
2022-03-11	78.29	81.26	76.34	76.39	301815
2022-03-14	76.07	76.07	68.53	68.69	464565
2022-03-15	68.90	73.31	68.06	70.74	483924
2022-03-16	72.68	76.26	71.31	72.99	611782
2022-03-17	72.40	76.87	72.03	76.38	275252
2022-03-18	75.29	78.92	75.29	78.41	333610
2022-03-21	78.08	79.45	75.43	76.75	204093
2022-03-22	77.52	79.05	76.58	77.50	162007
2022-03-23	76.38	76.38	60.50	61.77	2658258
2022-03-24	62.95	65.81	62.59	64.10	1210830
2022-03-25	64.17	65.40	62.50	64.07	388630
2022-03-28	64.40	65.47	62.46	64.13	249050
2022-03-29	65.82	68.24	64.46	67.70	375262
2022-03-30	67.49	69.83	66.55	69.58	469481
2022-03-31	68.76	71.45	68.76	70.55	402657
2022-04-01	70.62	72.02	70.22	72.01	374664
2022-04-04	72.01	74.24	72.01	73.72	295289
2022-04-05	73.80	74.38	70.80	71.65	552444
2022-04-06	70.29	71.07	66.20	68.96	924455
2022-04-07	68.84	70.23	64.37	66.98	401861
2022-04-08	66.75	68.68	65.47	65.63	319053
2022-04-11	64.71	65.52	61.72	61.97	455820
2022-04-12	63.15	65.00	60.50	61.02	342188
2022-04-13	61.02	64.00	60.45	62.81	210600
2022-04-14	63.20	63.20	60.35	60.42	206528
2022-04-18	60.18	62.41	59.06	61.73	343282
2022-04-19	61.57	65.66	61.57	64.78	258093
2022-04-20	65.35	65.35	61.47	61.78	275125
2022-04-21	63.41	63.59	58.67	59.51	416344
2022-04-22	59.11	61.34	57.66	60.09	682924
2022-04-25	59.07	61.13	57.94	60.61	350755
2022-04-26	59.67	59.67	56.00	56.16	507992
2022-04-27	55.72	57.63	55.72	56.46	317565
2022-04-28	57.47	61.93	56.50	61.65	579637
2022-04-29	60.59	62.97	60.31	60.52	362115
2022-05-02	60.16	62.70	59.13	62.68	366218
2022-05-03	62.41	65.37	62.27	64.77	338586
2022-05-04	64.91	67.84	63.50	67.54	256979
2022-05-05	66.30	67.18	62.25	63.41	309880
2022-05-06	62.91	65.24	60.25	63.46	301994
2022-05-09	61.60	62.50	59.13	59.35	297473
2022-05-10	61.02	61.84	55.76	57.83	308220
2022-05-11	57.62	59.00	55.16	55.46	226756
2022-05-12	54.45	57.20	52.71	56.56	331156
2022-05-13	58.25	60.80	57.71	60.15	224964
2022-05-16	59.50	59.82	56.61	56.74	196735
2022-05-17	58.78	60.70	56.95	60.48	201668
2022-05-18	59.19	61.20	57.45	58.22	171239
2022-05-19	57.98	61.69	57.98	59.89	188222
2022-05-20	60.83	60.83	58.75	60.48	253094
2022-05-23	61.06	61.74	59.39	61.68	182420
2022-05-24	60.47	60.47	57.65	59.80	239464
2022-05-25	59.22	62.70	59.22	62.50	247160
2022-05-26	62.38	65.50	61.49	65.40	261184
2022-05-27	66.02	69.45	66.02	68.75	228521
2022-05-31	68.09	68.47	66.56	67.30	276911
2022-06-01	67.05	69.11	65.56	67.26	260974
2022-06-02	66.76	71.94	66.76	71.29	238785
2022-06-03	70.30	70.85	68.62	69.77	241563
2022-06-06	71.02	71.60	68.83	70.28	230781
2022-06-07	69.21	70.81	68.67	69.48	134560
2022-06-08	69.16	69.78	66.95	67.88	133416
2022-06-09	67.18	68.22	65.05	65.11	148703
2022-06-10	63.22	64.46	62.11	62.85	264684
2022-06-13	60.25	60.60	57.52	58.01	238003
2022-06-14	58.60	58.65	54.95	55.53	192043
2022-06-15	56.47	59.85	55.71	58.09	249444
2022-06-16	56.27	56.46	52.17	52.68	261313
2022-06-17	53.66	56.71	53.66	55.10	394253
2022-06-21	56.25	58.42	55.45	56.76	311549
2022-06-22	55.26	57.45	55.26	56.66	269705
2022-06-23	57.17	59.29	56.14	59.03	167402
2022-06-24	59.80	61.05	59.36	60.37	235436
2022-06-27	60.91	61.13	58.78	59.43	164845
2022-06-28	59.83	60.51	57.62	57.72	199075
2022-06-29	57.39	58.08	54.81	56.33	157575
2022-06-30	55.26	56.33	53.55	54.73	168517
2022-07-01	54.18	55.10	52.26	53.28	173804
2022-07-05	51.86	53.59	50.22	53.56	175686
2022-07-06	53.56	54.17	52.71	53.48	126426
2022-07-07	54.23	55.73	53.17	55.43	147337
2022-07-08	54.76	56.40	53.88	54.45	128794
2022-07-11	53.81	53.81	52.22	52.61	129507
2022-07-12	52.47	53.55	51.75	52.76	117806
2022-07-13	51.22	53.27	50.78	52.51	157801
2022-07-14	51.74	52.40	50.28	52.37	227552
2022-07-15	53.46	53.46	51.10	52.86	243982
2022-07-18	53.99	54.89	52.08	52.26	256999
2022-07-19	53.22	54.04	52.38	53.01	730790
2022-07-20	53.30	56.27	53.14	55.14	748500
2022-07-21	55.24	56.44	54.19	55.82	620851
2022-07-22	59.74	65.19	57.55	65.02	905179
2022-07-25	65.08	67.88	63.27	67.36	574901
2022-07-26	67.03	69.50	66.00	69.44	458657
2022-07-27	70.00	71.58	68.74	70.72	442213
2022-07-28	70.75	72.96	69.44	71.84	313687
2022-07-29	71.12	73.17	71.12	72.96	259447
2022-08-01	71.76	72.97	71.00	71.59	205219
2022-08-02	71.14	73.73	71.00	73.08	149820
2022-08-03	73.63	74.92	72.31	74.62	203528
2022-08-04	75.00	76.86	74.24	76.56	202073
2022-08-05	75.79	76.73	74.23	76.28	167797
2022-08-08	76.09	77.91	73.55	74.27	329415
2022-08-09	73.31	73.81	70.70	72.01	201433
2022-08-10	74.02	75.85	73.33	75.77	142266
2022-08-11	76.92	77.05	74.00	74.51	139144
2022-08-12	75.50	78.00	74.43	77.04	160999
2022-08-15	76.97	81.26	76.05	80.97	365407
2022-08-16	80.24	82.40	80.00	82.17	237790
2022-08-17	80.80	81.43	79.23	80.12	231183
2022-08-18	79.75	81.98	79.23	81.97	222866
2022-08-19	80.41	81.69	78.78	79.48	304905
2022-08-22	77.48	77.79	73.47	73.97	223534
2022-08-23	74.23	75.77	72.49	72.73	161412
2022-08-24	72.87	75.08	72.75	74.25	138424
2022-08-25	75.38	76.84	75.13	76.77	85078
2022-08-26	76.77	76.77	73.58	73.65	208540
2022-08-29	72.60	73.71	72.60	73.06	181187
2022-08-30	73.72	73.83	70.15	71.56	168099
2022-08-31	72.39	72.47	70.52	71.14	197900
2022-09-01	66.72	69.94	61.34	64.05	504418
2022-09-02	64.90	66.50	63.25	63.57	214546
2022-09-06	63.98	63.98	61.52	61.95	189042
2022-09-07	61.85	64.62	61.06	64.38	245480
2022-09-08	63.35	66.00	63.23	65.86	138748
2022-09-09	66.97	68.77	66.93	68.73	129647
2022-09-12	69.45	70.62	68.62	70.25	195432
2022-09-13	67.23	68.20	65.08	65.27	162304
2022-09-14	65.68	65.78	64.11	65.49	159000
2022-09-15	64.90	66.62	64.19	64.42	101152
2022-09-16	62.82	63.24	61.85	62.38	266605
2022-09-19	61.61	62.42	60.60	61.85	137530
2022-09-20	61.12	62.67	60.28	62.28	154654
2022-09-21	62.91	64.98	61.88	61.95	162644
2022-09-22	61.39	61.55	59.06	59.94	180465
2022-09-23	58.95	59.06	57.56	58.75	110891
2022-09-26	58.75	60.10	57.39	57.98	134129
2022-09-27	59.13	60.59	58.49	59.62	103175
2022-09-28	59.02	62.94	59.02	62.33	209961
2022-09-29	61.19	61.29	59.00	59.95	132308
2022-09-30	59.94	61.53	59.12	59.14	137803
2022-10-03	60.10	62.76	59.45	62.63	156965
2022-10-04	64.27	65.35	62.67	64.43	157605
2022-10-05	63.41	64.24	62.35	63.68	153411
2022-10-06	63.16	64.62	62.40	62.68	113543
2022-10-07	61.80	61.80	57.02	57.54	180146
2022-10-10	57.96	57.96	54.06	55.68	175981
2022-10-11	54.59	55.61	50.11	50.55	352893
2022-10-12	50.29	50.92	49.23	50.26	326223
2022-10-13	47.93	52.63	46.55	51.95	326654
2022-10-14	52.48	52.90	47.30	47.35	243192
2022-10-17	49.13	50.85	48.83	50.36	242627
2022-10-18	52.00	53.17	50.65	51.30	209192
2022-10-19	49.87	50.37	47.77	48.50	202346
2022-10-20	48.23	48.81	44.76	45.09	539553
2022-10-21	45.10	47.11	42.90	46.31	417744
2022-10-24	46.30	46.39	44.49	45.91	328532
2022-10-25	46.26	49.12	46.26	48.62	511126
2022-10-26	53.84	53.84	47.79	47.89	971383
2022-10-27	48.42	49.95	47.94	48.30	573969
2022-10-28	48.56	49.98	48.35	49.95	518894
2022-10-31	49.45	49.90	47.72	47.77	240490
2022-11-01	48.96	51.16	47.75	50.75	356310
2022-11-02	50.82	52.42	48.52	48.52	384494
2022-11-03	47.91	49.10	46.76	48.48	196689
2022-11-04	49.83	49.84	46.52	48.45	314702
2022-11-07	49.19	51.26	48.77	50.47	304743
2022-11-08	51.32	52.62	50.19	50.80	207024
2022-11-09	50.24	50.48	48.02	48.05	307600
2022-11-10	51.55	53.32	51.54	53.00	345981
2022-11-11	53.00	59.36	53.00	58.90	394337
2022-11-14	58.04	58.62	55.65	55.72	180533
2022-11-15	57.52	58.87	55.61	56.42	299700
2022-11-16	55.42	55.67	53.05	53.59	217087
2022-11-17	51.84	52.89	51.02	52.19	245150
2022-11-18	54.04	54.21	52.50	53.47	196702
2022-11-21	52.85	52.93	51.73	52.30	118685
2022-11-22	52.53	53.43	51.91	53.25	163864
2022-11-23	53.41	54.94	53.41	54.49	102255
2022-11-25	54.22	55.02	54.07	54.07	71163
2022-11-28	53.20	54.86	51.01	51.27	240315
2022-11-29	51.09	52.57	51.05	51.14	176060
2022-11-30	51.20	54.12	50.36	53.99	163929
2022-12-01	54.34	55.23	52.61	53.90	274613
2022-12-02	52.66	53.32	51.51	52.84	248110
2022-12-05	52.66	53.22	51.50	52.02	241335
2022-12-06	52.36	52.36	50.67	51.60	176007
2022-12-07	51.60	52.51	51.02	52.44	174562
2022-12-08	52.72	54.12	52.00	54.10	366388
2022-12-09	53.91	54.07	53.02	53.39	213513
2022-12-12	54.43	54.82	53.73	54.54	156781
2022-12-13	57.52	58.37	54.93	55.33	166157
2022-12-14	55.24	55.80	54.23	54.97	201917
2022-12-15	53.91	54.62	52.70	53.12	279103
2022-12-16	52.24	53.55	52.24	53.40	480520
2022-12-19	53.49	53.49	52.09	52.46	244176
2022-12-20	52.05	54.25	51.65	53.02	176127
2022-12-21	53.62	55.28	53.47	54.82	182599
2022-12-22	53.73	54.43	50.11	52.42	309979
2022-12-23	52.58	52.64	51.40	52.57	110491
2022-12-27	52.57	52.57	51.13	52.12	131206
2022-12-28	52.19	52.60	51.00	51.26	108265
2022-12-29	52.13	53.70	51.95	53.49	136897
2022-12-30	52.65	54.00	52.65	53.75	123565
2023-01-03	54.45	55.62	53.59	54.24	261318
2023-01-04	54.86	55.73	54.47	55.17	114131
2023-01-05	54.52	54.52	52.30	53.03	140697
2023-01-06	53.65	56.73	52.76	56.25	167281
2023-01-09	56.88	57.97	56.51	57.06	242550
2023-01-10	56.67	57.47	55.87	57.17	340440
2023-01-11	57.48	57.86	56.59	57.65	222419
2023-01-12	58.26	60.75	57.17	60.75	292386
2023-01-13	59.92	60.50	59.47	60.26	155916
2023-01-17	60.49	61.74	59.23	61.70	186027
2023-01-18	62.13	63.10	60.93	62.31	177506
2023-01-19	61.55	62.61	61.50	62.57	148073
2023-01-20	63.57	65.75	62.96	65.19	206599
2023-01-23	65.55	70.24	65.42	70.01	318674
2023-01-24	69.36	71.65	69.13	71.05	331503
2023-01-25	69.49	71.12	68.48	71.06	373928
2023-01-26	71.88	72.31	67.92	70.31	204475
2023-01-27	69.72	71.95	69.51	71.01	112387
2023-01-30	69.47	70.39	67.15	67.25	192471
2023-01-31	67.40	69.51	67.31	69.43	168173
2023-02-01	69.48	71.79	69.02	70.16	354589
2023-02-02	71.52	74.45	70.70	71.90	263018
2023-02-03	70.47	71.71	69.73	70.55	272505
2023-02-06	69.71	70.76	68.95	70.01	150424
2023-02-07	69.89	70.77	68.92	70.38	190757
2023-02-08	69.60	70.52	68.17	69.13	152474
2023-02-09	70.11	71.03	66.06	66.08	293818
2023-02-10	65.63	65.63	63.18	63.34	290112
2023-02-13	63.53	65.67	63.20	64.34	323654
2023-02-14	63.88	65.15	62.90	64.34	336397
2023-02-15	64.19	65.52	63.89	64.90	190237
2023-02-16	63.43	64.46	62.19	62.21	289457
2023-02-17	62.00	62.00	58.50	61.29	443375
2023-02-21	59.83	60.90	56.26	56.57	315873
2023-02-22	56.81	57.58	56.00	56.47	409974
2023-02-23	57.87	58.43	55.60	56.32	713427
2023-02-24	43.15	44.36	38.71	40.85	2656282
2023-02-27	41.35	45.37	41.31	44.72	1178953
2023-02-28	44.72	48.42	44.55	47.00	692569
2023-03-01	46.69	48.59	45.97	47.86	404194
2023-03-02	46.61	47.69	45.77	47.32	400952
2023-03-03	47.32	47.32	45.72	45.75	477585
2023-03-06	45.74	45.75	42.70	43.23	735501
2023-03-07	42.71	44.28	42.71	43.00	646872
2023-03-08	42.99	43.90	41.31	43.69	425842
2023-03-09	44.13	44.53	43.44	43.90	547912
2023-03-10	43.93	44.09	42.38	42.90	469999
2023-03-13	41.99	43.47	41.01	43.37	408218
2023-03-14	44.95	45.02	42.91	43.79	357647
2023-03-15	42.62	42.87	41.21	42.19	294557
2023-03-16	42.08	43.03	41.45	42.72	348505
2023-03-17	42.59	42.92	41.13	41.56	458535
2023-03-20	41.86	42.44	41.33	42.22	278942
2023-03-21	43.00	43.78	42.88	43.59	234789
2023-03-22	43.43	44.54	43.19	43.67	292084
2023-03-23	44.21	45.63	43.38	43.81	247884
2023-03-24	43.27	43.84	42.83	43.53	156760
2023-03-27	44.08	44.08	43.15	43.91	166183
2023-03-28	43.47	43.95	42.95	43.79	176526
2023-03-29	44.27	45.98	43.83	45.87	235639
2023-03-30	46.52	47.29	45.98	46.28	323497
2023-03-31	46.71	47.38	46.36	46.94	240074
2023-04-03	46.59	47.23	45.83	46.96	235829
2023-04-04	47.14	47.14	46.25	46.61	194997
2023-04-05	46.11	46.15	44.59	45.19	298461
2023-04-06	44.89	46.09	44.39	46.02	158538
2023-04-10	45.39	45.70	44.53	45.42	137421
2023-04-11	45.67	46.00	45.37	45.47	146163
2023-04-12	46.12	46.12	44.75	45.05	175698
2023-04-13	45.56	45.86	44.46	45.77	128824
2023-04-14	45.55	45.87	43.92	44.36	183536
2023-04-17	44.23	45.36	44.03	45.17	188707
2023-04-18	45.52	45.52	41.82	42.92	315855
2023-04-19	42.59	43.24	42.25	43.03	215637
2023-04-20	42.53	43.05	42.24	42.96	167445
2023-04-21	42.78	43.08	42.12	42.44	187147
2023-04-24	42.30	42.81	41.77	42.62	147098
2023-04-25	42.03	42.10	41.20	41.44	279633
2023-04-26	43.99	47.26	42.58	43.55	563345
2023-04-27	43.89	44.01	42.35	42.99	253889
2023-04-28	42.83	43.06	42.23	42.97	204233
2023-05-01	42.94	43.57	42.39	42.87	185734
2023-05-02	42.68	43.13	41.59	41.61	199946
2023-05-03	41.80	42.16	40.71	41.73	277862
2023-05-04	41.36	42.56	40.95	41.28	178479
2023-05-05	42.07	45.46	41.74	44.74	435784
2023-05-08	44.91	44.91	42.71	42.99	187066
2023-05-09	42.74	43.39	42.08	42.80	123788
2023-05-10	43.65	43.71	43.01	43.51	169321
2023-05-11	43.34	43.85	42.61	43.58	136464
2023-05-12	43.72	44.12	42.88	44.10	158109
2023-05-15	44.26	44.75	43.75	44.26	135674
2023-05-16	44.00	46.40	43.91	46.05	281761
2023-05-17	46.17	49.50	45.44	48.61	371529
2023-05-18	48.56	49.36	47.55	49.28	262086
2023-05-19	49.91	50.82	48.45	48.46	266477
2023-05-22	48.68	49.88	48.50	49.80	193154
2023-05-23	49.66	51.27	48.83	48.87	188152
2023-05-24	48.02	48.27	45.94	46.57	321840
2023-05-25	49.00	54.90	49.00	54.00	913989
2023-05-26	54.25	60.59	54.20	60.15	720060
2023-05-30	62.00	62.00	58.14	60.50	687087
2023-05-31	59.80	60.58	54.26	55.35	510561
2023-06-01	55.66	58.11	54.49	57.90	362866
2023-06-02	58.00	58.09	55.31	56.89	417445
2023-06-05	56.13	56.37	54.01	54.71	385895
2023-06-06	54.36	56.20	54.26	55.77	388566
2023-06-07	56.45	59.04	56.30	58.32	802457
2023-06-08	58.15	59.26	57.68	58.01	530215
2023-06-09	58.63	58.63	57.06	57.37	306181
2023-06-12	57.50	59.38	57.23	59.03	319465
2023-06-13	59.76	61.59	58.84	60.26	463828
2023-06-14	60.26	60.77	58.59	59.15	216491
2023-06-15	58.48	58.92	56.04	56.33	333584
2023-06-16	57.40	57.40	54.07	54.88	428921
2023-06-20	54.31	55.02	53.31	54.54	355159
2023-06-21	53.85	54.18	52.85	53.52	247595
2023-06-22	53.25	53.25	52.39	52.79	222391
2023-06-23	52.01	53.58	51.96	53.07	591730
2023-06-26	54.62	58.39	54.40	55.35	1159655
2023-06-27	55.36	56.77	52.35	56.24	1013061
2023-06-28	55.87	55.89	53.52	54.98	549502
2023-06-29	55.00	55.33	53.75	54.38	428305
2023-06-30	54.98	54.98	53.62	54.00	280303
2023-07-03	54.25	55.01	53.97	54.61	126761
2023-07-05	54.50	54.50	52.61	53.27	274810
2023-07-06	52.69	53.46	52.18	53.44	256946
2023-07-07	53.84	54.64	53.15	53.29	300480
2023-07-10	53.31	54.94	52.63	52.95	231125
2023-07-11	53.28	54.53	52.31	54.46	281227
2023-07-12	55.62	55.62	54.65	55.11	184134
2023-07-13	55.44	58.40	55.26	58.22	320870
2023-07-14	58.39	58.76	57.31	58.33	453440
2023-07-17	58.17	59.97	58.00	59.69	294770
2023-07-18	59.49	59.93	58.11	59.21	300068
2023-07-19	59.70	60.51	58.96	59.56	301412
2023-07-20	59.40	60.27	58.70	59.08	447090
2023-07-21	59.55	59.81	58.20	58.65	318393
2023-07-24	58.61	59.89	58.43	59.09	369443
2023-07-25	59.00	60.31	58.41	59.41	521315
2023-07-26	77.40	93.84	77.40	93.70	4839825
2023-07-27	95.24	98.38	92.45	95.14	1618837
2023-07-28	95.29	96.74	93.36	95.14	685278
2023-07-31	94.90	97.69	92.04	92.27	605409
2023-08-01	90.65	91.00	87.42	88.00	757470
2023-08-02	84.94	85.70	76.10	78.35	1505674
2023-08-03	77.78	78.53	73.97	74.96	1104524
2023-08-04	75.85	79.25	75.69	77.67	625530
2023-08-07	77.52	78.01	75.85	77.30	347023
2023-08-08	76.05	78.33	74.54	78.08	373114
2023-08-09	77.85	78.50	76.78	76.84	417174
2023-08-10	77.56	80.33	76.21	77.10	286206
2023-08-11	76.16	77.27	75.17	75.90	337404
2023-08-14	75.31	75.67	74.05	75.08	385817
2023-08-15	74.94	77.03	74.04	74.35	312948
2023-08-16	74.00	74.32	70.09	70.48	403421
2023-08-17	70.65	71.22	67.83	68.61	443741
2023-08-18	67.57	67.87	66.90	67.19	327791
2023-08-21	67.51	68.99	67.36	68.45	311276
2023-08-22	69.07	69.08	66.88	67.69	186222
2023-08-23	67.98	70.64	67.20	70.17	397677
2023-08-24	72.39	73.84	66.25	67.59	554157
2023-08-25	67.98	68.16	65.81	67.50	310222
2023-08-28	68.49	68.49	67.04	67.72	296301
2023-08-29	67.41	69.56	67.18	68.52	205152
2023-08-30	68.29	69.50	67.43	68.55	224115
2023-08-31	68.58	70.00	67.68	67.77	336621
2023-09-01	67.94	69.65	67.94	69.00	263469
2023-09-05	68.42	68.84	67.25	67.43	234853
2023-09-06	67.60	68.41	66.09	66.73	148075
2023-09-07	65.53	65.80	62.73	64.01	466641
2023-09-08	64.09	64.50	61.99	63.14	383646
2023-09-11	63.07	63.07	63.07	63.07	37480
2023-09-12	62.59	63.83	62.59	63.02	259476
2023-09-13	63.01	63.09	59.84	60.17	275033
2023-09-14	61.14	61.33	60.15	60.29	273340
2023-09-15	60.05	60.05	57.53	58.56	540765
2023-09-18	58.42	59.38	57.53	58.36	253772
2023-09-19	59.34	60.43	58.76	59.02	362931
2023-09-20	59.54	59.91	58.16	58.22	208995
2023-09-21	57.38	58.10	56.46	57.71	292144
2023-09-22	58.08	58.72	57.79	58.01	235340
2023-09-25	57.60	58.59	57.34	58.24	250976
2023-09-26	57.80	58.55	55.96	56.47	263967
2023-09-27	57.26	58.06	56.50	57.74	393401
2023-09-28	57.74	60.14	57.63	58.96	222038
2023-09-29	59.35	59.89	58.68	58.89	183963
2023-10-02	58.94	59.32	57.88	58.18	199433
2023-10-03	57.50	58.17	56.04	56.33	173352
2023-10-04	56.78	57.31	55.88	56.97	196901
2023-10-05	56.69	56.93	56.03	56.62	137211
2023-10-06	56.13	58.00	56.07	56.60	250731
2023-10-09	56.29	56.86	55.31	56.72	260812
2023-10-10	57.04	59.03	56.56	58.86	291459
2023-10-11	58.96	60.38	57.19	58.33	355749
2023-10-12	58.58	58.67	56.08	56.11	207194
2023-10-13	56.29	56.63	51.96	53.44	449246
2023-10-16	54.02	55.23	53.74	54.25	264920
2023-10-17	53.52	55.12	52.97	53.72	324963
2023-10-18	55.16	56.65	53.73	54.94	949992
2023-10-19	54.65	55.91	53.55	53.64	4780051
2023-10-20	53.50	53.80	51.07	51.78	584377
2023-10-23	51.21	53.47	50.95	53.21	650458
2023-10-24	53.29	54.19	52.36	53.19	625920
2023-10-25	39.01	39.83	36.37	39.05	4163621
2023-10-26	39.27	41.43	38.90	39.94	1038571
2023-10-27	40.82	41.26	39.91	40.58	577388
2023-10-30	40.91	40.91	38.92	39.86	430639
2023-10-31	39.79	39.79	38.35	38.74	455756
2023-11-01	38.98	38.98	36.73	36.96	431870
2023-11-02	37.46	38.52	37.33	38.09	419557
2023-11-03	39.00	40.26	38.32	39.17	370288
2023-11-06	40.57	40.57	38.84	38.95	321180
2023-11-07	38.70	39.06	38.27	38.70	266362
2023-11-08	38.80	38.80	37.66	38.19	232524
2023-11-09	38.46	38.50	36.19	36.30	327946
2023-11-10	36.30	36.67	35.81	36.50	410632
2023-11-13	36.43	36.56	35.48	36.53	444746
2023-11-14	38.09	39.14	37.36	38.98	483886
2023-11-15	39.22	40.44	39.04	39.28	462961
2023-11-16	38.73	39.23	38.07	38.96	458936
2023-11-17	39.13	39.27	38.38	39.25	418252
2023-11-20	39.25	40.08	39.21	40.05	412728
2023-11-21	38.82	39.41	37.73	37.98	389182
2023-11-22	38.24	39.06	37.71	37.83	278611
2023-11-24	37.68	37.76	37.12	37.74	142312
2023-11-27	37.57	37.82	36.57	36.67	463629
2023-11-28	36.64	37.35	36.30	36.52	443583
2023-11-29	37.21	38.53	37.16	37.82	469841
2023-11-30	37.84	37.84	36.24	36.57	316041
2023-12-01	36.45	38.56	36.22	38.48	279504
2023-12-04	37.78	38.97	37.78	38.70	197173
2023-12-05	38.13	38.13	36.95	37.62	241191
2023-12-06	37.95	39.26	37.95	38.12	221216
2023-12-07	38.26	39.17	38.00	39.15	231778
2023-12-08	38.60	39.88	38.29	38.39	210123
2023-12-11	38.45	39.15	38.45	38.73	206441
2023-12-12	38.64	38.83	38.12	38.83	180166
2023-12-13	38.91	40.98	38.51	40.92	220878
2023-12-14	42.06	44.40	42.06	43.15	408358
2023-12-15	43.63	43.63	42.03	43.04	514946
2023-12-18	43.23	43.39	42.12	42.76	213657
2023-12-19	43.21	44.06	43.17	43.64	169275
2023-12-20	43.43	44.49	42.56	42.62	195268
2023-12-21	43.35	44.56	43.19	44.53	179420
2023-12-22	44.73	45.80	44.70	45.53	218954
2023-12-26	45.41	46.45	45.41	46.33	149789
2023-12-27	46.35	46.61	45.88	46.13	147173
2023-12-28	46.15	46.43	45.87	46.17	168520
2023-12-29	46.38	46.44	44.91	44.94	185684
2024-01-02	43.99	43.99	41.65	41.98	259859
2024-01-03	41.01	41.01	39.52	39.83	381556
2024-01-04	39.22	39.61	37.95	38.49	449602
2024-01-05	38.12	38.75	37.26	38.36	390427
2024-01-08	38.36	39.98	38.36	39.27	277290
2024-01-09	38.38	39.12	38.24	38.88	258501
2024-01-10	38.77	39.10	38.15	38.73	211175
2024-01-11	38.81	38.81	37.25	38.73	357191
2024-01-12	38.96	39.53	38.10	38.34	197734
2024-01-16	38.03	38.03	37.18	37.72	193180
2024-01-17	36.77	37.85	36.45	37.74	265928
2024-01-18	38.38	38.52	37.76	38.16	234881
2024-01-19	38.35	38.35	37.10	37.13	240327
2024-01-22	37.53	38.20	37.16	37.59	299370
2024-01-23	38.20	38.91	37.96	38.10	225856
2024-01-24	38.86	38.87	37.11	37.11	248264
2024-01-25	38.01	38.35	37.02	37.13	236001
2024-01-26	37.38	37.92	36.92	37.75	222142
2024-01-29	37.92	38.76	37.49	38.70	141087
2024-01-30	38.36	38.78	37.97	37.97	181217
2024-01-31	37.88	39.40	37.52	37.67	214383
2024-02-01	38.05	38.63	37.59	38.62	168858
2024-02-02	38.00	38.74	37.68	38.29	141094
2024-02-05	38.00	38.18	36.69	37.61	227221
2024-02-06	37.75	38.39	37.60	38.29	185796
2024-02-07	38.41	38.89	37.94	38.79	132318
2024-02-08	39.58	42.75	39.57	42.47	495826
2024-02-09	42.90	43.85	42.38	43.30	288107
2024-02-12	43.27	44.40	43.26	43.51	302124
2024-02-13	41.10	42.00	39.91	41.00	462227
2024-02-14	41.83	44.00	41.83	43.69	288045
2024-02-15	44.25	45.77	44.06	45.47	360275
2024-02-16	45.08	48.00	44.19	46.94	419964
2024-02-20	46.30	47.41	45.77	47.18	414335
2024-02-21	46.60	47.13	45.47	45.98	324783
2024-02-22	46.31	48.20	46.21	46.84	480013
2024-02-23	37.76	40.38	35.28	35.67	1517534
2024-02-26	35.78	38.65	35.00	38.30	603355
2024-02-27	38.92	38.98	37.39	37.95	436536
2024-02-28	37.48	37.80	36.83	36.87	255177
2024-02-29	37.79	38.61	37.03	37.24	279078
2024-03-01	36.99	38.70	36.57	37.69	291056
2024-03-04	37.76	38.26	37.14	37.83	205035
2024-03-05	37.13	37.39	36.78	37.08	229061
2024-03-06	37.90	38.24	37.36	37.84	181441
2024-03-07	38.30	38.64	37.61	37.72	149149
2024-03-08	38.29	38.61	36.59	36.91	253007
2024-03-11	36.85	37.57	36.02	36.39	196017
2024-03-12	36.35	36.52	35.61	36.13	175604
2024-03-13	36.00	36.58	35.69	35.91	255384
2024-03-14	37.16	37.17	35.41	35.55	221667
2024-03-15	35.30	36.29	35.21	36.07	344843
2024-03-18	36.11	36.13	35.60	35.87	183137
2024-03-19	35.51	35.78	35.00	35.51	193373
2024-03-20	35.65	37.59	35.51	37.36	188292
2024-03-21	38.63	39.51	37.91	38.40	290263
2024-03-22	37.92	38.27	37.37	38.04	142607
2024-03-25	38.33	38.52	37.51	37.60	182106
2024-03-26	37.91	38.30	37.00	37.27	197464
2024-03-27	37.69	38.65	37.42	38.54	187851
2024-03-28	38.54	38.84	37.94	38.24	188091
2024-04-01	38.37	38.43	37.50	38.08	147275
2024-04-02	37.58	37.58	36.95	37.43	201753
2024-04-03	37.02	38.08	36.98	38.08	139491
2024-04-04	38.74	38.90	37.03	37.14	164273
2024-04-05	36.84	37.01	35.98	36.32	181260
2024-04-08	36.91	37.63	36.44	37.43	110333
2024-04-09	37.45	38.46	37.45	38.06	154199
2024-04-10	36.64	37.36	36.62	37.15	173971
2024-04-11	37.36	37.87	36.71	37.77	119415
2024-04-12	37.33	37.70	36.45	36.58	153515
2024-04-15	36.76	36.87	35.21	35.31	186095
2024-04-16	35.06	35.06	34.08	34.40	227623
2024-04-17	34.66	35.29	34.37	34.70	164121
2024-04-18	34.62	35.28	34.12	34.64	210445
2024-04-19	34.48	34.86	33.70	33.87	209959
2024-04-22	34.30	34.77	34.02	34.61	225458
2024-04-23	34.60	36.11	34.51	35.18	356000
2024-04-24	33.53	36.41	30.93	32.03	686384
2024-04-25	31.46	33.97	30.90	33.48	350137
2024-04-26	33.66	34.80	33.22	34.41	230994
2024-04-29	34.46	34.69	33.77	34.30	265984
2024-04-30	33.77	33.97	32.33	32.38	230926
2024-05-01	32.19	32.80	31.64	31.82	222209
2024-05-02	32.42	32.88	31.78	32.78	165997
2024-05-03	33.85	34.16	33.23	33.96	159291
2024-05-06	34.25	34.57	33.32	33.50	167423
2024-05-07	33.37	33.61	32.86	33.16	197856
2024-05-08	32.78	33.21	32.56	33.21	146226
2024-05-09	33.26	33.85	33.08	33.37	158160
2024-05-10	33.46	33.65	32.50	32.97	122913
2024-05-13	33.40	33.96	33.16	33.29	118657
2024-05-14	33.48	33.53	32.41	32.94	241919
2024-05-15	33.75	34.11	33.47	33.89	144809
2024-05-16	33.63	33.93	33.20	33.57	123950
2024-05-17	33.80	34.02	33.34	33.70	132220
2024-05-20	33.56	34.07	33.06	33.81	176905
2024-05-21	33.62	34.82	33.62	34.08	150965
2024-05-22	34.08	35.38	34.08	34.88	167872
2024-05-23	35.20	35.28	34.20	34.76	194954
2024-05-24	35.18	35.55	34.59	34.72	113852
2024-05-28	35.03	35.39	34.34	34.94	149438
2024-05-29	34.46	35.36	34.02	34.41	156486
2024-05-30	34.60	35.51	34.60	35.02	105720
2024-05-31	35.20	35.40	34.21	34.99	107546
2024-06-03	35.59	35.89	34.87	35.06	115784
2024-06-04	34.77	34.77	33.20	33.26	127776
2024-06-05	33.49	34.67	33.49	34.41	125608
2024-06-06	34.15	34.91	34.02	34.86	141896
2024-06-07	34.63	35.41	34.15	34.67	137006
2024-06-10	34.23	35.53	33.86	35.50	113670
2024-06-11	35.03	35.60	34.25	34.39	150878
2024-06-12	35.86	36.36	34.61	34.92	164791
2024-06-13	34.77	35.36	34.01	35.21	126838
2024-06-14	34.64	35.10	33.58	33.99	124616
2024-06-17	33.64	34.40	33.49	34.33	123895
2024-06-18	34.39	34.98	33.99	34.71	156469
2024-06-20	34.59	35.00	34.24	34.47	168893
2024-06-21	34.26	34.35	32.76	32.89	440136
2024-06-24	32.87	33.27	32.31	32.38	175964
2024-06-25	32.32	32.52	31.89	31.98	138192
2024-06-26	31.83	33.83	31.65	33.36	390730
2024-06-27	33.61	33.98	33.17	33.63	152539
2024-06-28	33.89	33.89	32.68	33.16	602929
2024-07-01	33.21	33.21	32.41	32.63	122948
2024-07-02	32.72	33.52	32.36	33.36	116143
2024-07-03	33.69	33.95	33.33	33.35	204838
2024-07-05	33.31	33.35	32.73	33.03	168438
2024-07-08	33.35	33.59	33.00	33.16	106132
2024-07-09	33.16	33.36	32.96	33.25	109743
2024-07-10	33.55	33.77	33.03	33.62	134596
2024-07-11	34.25	35.47	34.25	35.40	311277
2024-07-12	35.99	36.49	35.20	35.22	165550
2024-07-15	35.22	36.30	35.08	36.02	149243
2024-07-16	36.61	39.90	36.61	39.71	331184
2024-07-17	39.26	39.71	38.02	38.36	464596
2024-07-18	38.36	39.14	36.69	36.97	210269
2024-07-19	36.98	37.49	35.66	36.18	239582
2024-07-22	36.70	37.71	35.40	37.43	267956
2024-07-23	36.93	38.62	36.93	37.95	231163
2024-07-24	37.75	41.78	37.10	37.97	401904
2024-07-25	37.91	39.26	37.11	38.43	327373
2024-07-26	38.99	40.44	38.49	40.33	312675
2024-07-29	40.39	41.06	39.76	40.25	303135
2024-07-30	40.57	41.11	40.17	40.70	278440
2024-07-31	41.28	43.29	40.69	42.11	293188
2024-08-01	42.33	42.90	38.79	39.51	294802
2024-08-02	37.45	37.95	36.38	37.53	263274
2024-08-05	35.29	37.41	34.50	36.60	275295
2024-08-06	37.01	37.44	36.00	36.91	199583
2024-08-07	37.14	37.95	36.16	36.24	197361
2024-08-08	36.81	37.52	36.15	37.49	137168
2024-08-09	37.70	37.87	36.08	37.27	171487
2024-08-12	37.46	37.46	35.68	35.74	179772
2024-08-13	36.36	36.88	35.77	36.78	109421
2024-08-14	36.76	37.00	35.24	35.61	163121
2024-08-15	36.57	39.00	36.57	38.92	169590
2024-08-16	38.65	38.75	37.76	37.85	98281
2024-08-19	37.91	38.66	36.55	38.00	129475
2024-08-20	37.81	38.23	36.69	36.99	94013
2024-08-21	37.41	38.33	37.28	38.28	94482
2024-08-22	38.20	38.20	37.24	37.42	74766
2024-08-23	37.85	39.71	37.64	39.05	106535
2024-08-26	39.75	39.75	38.64	38.68	102655
2024-08-27	38.29	38.90	37.92	38.38	96359
2024-08-28	37.90	38.62	37.65	38.08	103460
2024-08-29	38.28	39.05	38.10	38.56	92020
2024-08-30	39.05	39.05	37.88	38.50	86467
2024-09-03	37.57	37.68	35.59	35.73	261241
2024-09-04	35.65	36.31	35.31	35.81	93830
2024-09-05	35.79	35.92	35.22	35.49	107377
2024-09-06	35.40	35.74	34.96	35.11	98756
2024-09-09	35.26	35.97	34.53	34.57	143463
2024-09-10	34.52	35.06	34.27	34.93	95675
2024-09-11	34.68	35.89	34.68	35.80	126765
2024-09-12	35.76	36.75	35.41	36.70	98683
2024-09-13	37.25	37.46	36.55	36.76	72335
2024-09-16	36.81	37.02	36.30	36.75	85390
2024-09-17	37.22	38.33	36.86	36.89	109156
2024-09-18	36.78	37.95	36.08	36.15	140937
2024-09-19	37.47	38.08	36.88	37.64	228116
2024-09-20	37.31	37.51	36.73	37.04	307692
2024-09-23	37.39	37.51	36.80	37.47	90707
2024-09-24	37.51	39.56	37.44	39.41	135709
2024-09-25	39.18	39.25	38.28	38.75	132140
2024-09-26	39.94	42.44	39.66	42.10	297525
2024-09-27	42.66	43.05	41.45	42.29	176695
2024-09-30	42.08	45.37	41.64	42.10	581654
2024-10-01	42.13	42.76	40.76	41.08	212392
2024-10-02	41.08	42.02	40.62	41.24	187222
2024-10-03	40.83	41.52	40.25	41.24	131853
2024-10-04	42.10	42.50	41.61	42.05	161567
2024-10-07	41.73	41.95	40.87	41.11	118913
2024-10-08	40.93	41.78	40.55	41.42	94221
2024-10-09	41.37	42.02	41.12	41.38	78773
2024-10-10	40.68	41.31	40.51	40.63	120375
2024-10-11	40.58	41.77	40.58	41.56	91389
2024-10-14	41.26	41.78	41.20	41.60	70279
2024-10-15	41.23	42.07	41.12	41.75	220694
2024-10-16	42.58	42.76	40.20	40.23	190740
2024-10-17	40.29	41.44	39.99	41.15	240165
2024-10-18	41.34	41.65	41.00	41.04	153513
2024-10-21	40.70	44.77	40.20	44.68	507972
2024-10-22	44.68	45.11	43.10	43.44	425475
2024-10-23	47.84	51.89	47.12	49.39	1277272
2024-10-24	49.75	50.32	45.50	46.41	562809
2024-10-25	46.71	47.46	46.12	46.32	300488
2024-10-28	46.92	48.06	46.92	47.99	163305
2024-10-29	47.56	47.96	46.67	47.06	218831
2024-10-30	46.66	48.21	46.18	46.19	132098
2024-10-31	47.00	47.00	45.11	45.71	231378
2024-11-01	45.88	46.77	45.66	46.04	147375
2024-11-04	45.96	47.00	45.96	46.89	185367
2024-11-05	46.63	52.87	46.56	52.54	699552
2024-11-06	53.95	58.34	53.95	57.70	792758
2024-11-07	57.62	58.30	56.49	57.61	328824
2024-11-08	57.61	59.70	57.61	58.89	298896
2024-11-11	59.16	61.05	58.77	60.94	462524
2024-11-12	60.27	60.70	57.65	58.34	408095
2024-11-13	58.68	59.42	56.79	57.07	354298
2024-11-14	56.76	57.46	52.61	52.79	371884
2024-11-15	53.39	53.51	51.07	51.95	297388
2024-11-18	52.13	52.67	51.14	52.04	267470
2024-11-19	51.58	54.08	51.58	53.10	221194
2024-11-20	53.10	54.02	52.34	53.87	171909
2024-11-21	53.91	54.91	53.49	54.23	257887
2024-11-22	54.52	55.65	54.18	55.30	268143
2024-11-25	55.91	57.84	55.56	56.66	255586
2024-11-26	56.37	56.62	55.21	55.44	124642
2024-11-27	56.25	56.91	53.17	53.32	189359
2024-11-29	53.71	53.99	52.99	53.21	111296
2024-12-02	53.42	57.77	53.38	57.69	309578
2024-12-03	57.69	58.33	54.97	55.76	127231
2024-12-04	55.84	58.13	55.42	58.00	196834
2024-12-05	57.89	59.58	56.69	56.80	192700
2024-12-06	57.07	58.81	56.57	56.84	134879
2024-12-09	57.28	57.98	55.45	55.45	121648
2024-12-10	54.89	55.55	53.88	54.09	155959
2024-12-11	53.50	54.95	53.07	53.78	226156
2024-12-12	53.79	54.45	52.74	53.08	178641
2024-12-13	53.03	54.63	52.66	54.55	187820
2024-12-16	54.01	57.55	54.01	56.56	330749
2024-12-17	56.04	56.76	52.52	52.92	517811
2024-12-18	53.19	55.89	50.32	50.77	265129
2024-12-19	51.57	51.61	48.87	49.08	259210
2024-12-20	48.32	50.26	48.32	49.17	489578
2024-12-23	48.81	50.13	48.81	49.31	162113
2024-12-24	49.71	51.78	49.26	51.57	104724
2024-12-26	51.32	52.27	50.46	51.78	107524
2024-12-27	50.82	51.73	49.44	49.88	115595
2024-12-30	49.10	49.73	48.05	49.10	128040
2024-12-31	49.59	49.80	48.24	48.32	207707
2025-01-02	48.72	49.81	47.33	48.22	188425
2025-01-03	48.45	51.37	48.39	51.26	184391
2025-01-06	51.83	52.71	51.04	51.56	181493
2025-01-07	51.61	52.00	49.60	50.06	154557
2025-01-08	49.41	49.50	47.76	49.28	184148
2025-01-10	47.74	48.39	46.80	47.98	137095
2025-01-13	46.79	47.21	46.17	46.82	145914
2025-01-14	47.48	48.41	47.30	47.85	133742
2025-01-15	49.84	49.84	48.22	48.24	124307
2025-01-16	48.90	49.52	48.38	48.38	128319
2025-01-17	49.47	51.84	48.47	51.54	327204
2025-01-21	52.74	57.09	51.95	56.60	389220
2025-01-22	56.99	62.00	56.51	60.60	522358
2025-01-23	59.28	60.24	57.59	57.65	296101
2025-01-24	58.25	58.26	56.76	57.30	272406
2025-01-27	54.67	55.32	46.39	46.98	546506
2025-01-28	47.36	49.92	47.17	48.97	244505
2025-01-29	49.44	50.14	48.81	49.45	172348
2025-01-30	50.05	51.25	49.55	50.70	154530
2025-01-31	50.33	52.49	50.33	51.14	203671
2025-02-03	49.07	49.65	47.12	47.19	210983
2025-02-04	46.81	49.42	46.81	49.16	147595
2025-02-05	49.43	50.92	48.65	50.85	178965
2025-02-06	51.03	51.03	49.45	50.05	162362
2025-02-07	50.23	50.90	48.92	49.97	156960
2025-02-10	50.33	52.26	50.01	52.16	173184
2025-02-11	51.11	51.89	49.32	49.33	131762
2025-02-12	48.01	48.67	47.50	47.62	226145
2025-02-13	48.05	50.67	48.05	49.82	166804
2025-02-14	50.02	50.94	49.55	50.12	196683
2025-02-18	51.24	51.83	50.47	50.75	278370
2025-02-19	50.56	51.34	49.54	50.59	287445
2025-02-20	51.07	53.35	50.02	51.86	614835
2025-02-21	54.61	65.50	53.32	63.67	1287824
2025-02-24	63.57	64.09	59.81	60.35	460103
2025-02-25	60.01	62.13	54.90	60.44	507650
2025-02-26	61.94	65.70	61.90	64.71	449973
2025-02-27	64.92	65.07	61.39	61.68	321871
2025-02-28	61.11	63.68	60.56	63.33	237234
2025-03-03	63.93	63.99	59.82	60.62	383099
2025-03-04	59.41	61.77	57.82	59.31	390141
2025-03-05	59.49	61.23	58.84	60.98	297381
2025-03-06	59.85	61.12	58.46	59.17	220627
2025-03-07	59.52	59.92	57.33	59.55	217073
2025-03-10	57.20	57.22	46.86	48.94	824252
2025-03-11	49.16	51.27	48.64	50.09	298309
2025-03-12	51.51	54.23	50.32	53.31	330196
2025-03-13	53.33	53.37	50.50	51.00	212582
2025-03-14	52.38	54.12	52.20	53.66	227697
2025-03-17	53.28	55.70	53.04	55.51	200523
2025-03-18	54.92	54.92	52.96	53.09	221335
2025-03-19	53.25	55.61	53.16	54.43	216564
2025-03-20	53.94	54.95	52.78	52.96	173365
2025-03-21	51.91	53.75	50.67	53.64	393156
2025-03-24	55.01	55.95	54.45	55.37	162351
2025-03-25	55.29	56.50	54.01	54.60	166044
2025-03-26	54.19	54.29	52.81	53.47	154106
2025-03-27	52.73	53.79	50.35	50.63	153510
2025-03-28	50.18	50.77	47.57	48.40	289197
2025-03-31	47.21	47.50	45.45	46.78	307858
2025-04-01	46.63	48.04	46.01	47.02	186870
2025-04-02	45.63	49.27	45.55	48.57	201480
2025-04-03	44.25	45.86	44.08	44.69	305176
2025-04-04	42.70	43.67	39.00	42.09	511599
2025-04-07	39.49	45.74	39.00	43.37	328574
2025-04-08	45.07	46.22	41.79	43.29	345294
2025-04-09	42.97	50.00	42.33	49.16	406120
2025-04-10	47.47	48.00	44.88	46.30	191118
2025-04-11	46.31	47.29	44.13	46.83	165003
2025-04-14	46.86	48.11	45.89	46.67	186168
2025-04-15	46.80	48.02	46.66	47.04	307787
2025-04-16	46.31	47.10	45.40	46.67	157167
2025-04-17	46.70	47.55	46.22	46.76	115877
2025-04-21	45.45	46.10	44.09	45.25	117522
2025-04-22	45.96	47.71	45.96	46.84	155375
2025-04-23	49.10	50.60	47.63	47.75	191489
2025-04-24	47.98	51.13	47.52	50.67	146604
2025-04-25	49.85	51.74	49.69	51.49	131578
2025-04-28	51.81	53.23	49.88	51.53	168596
2025-04-29	51.05	52.35	50.11	51.91	319358
2025-04-30	43.91	44.06	38.93	39.91	1188517
2025-05-01	39.70	41.69	39.32	39.41	488205
2025-05-02	40.26	41.79	39.89	41.07	394640
2025-05-05	40.71	41.46	40.04	40.43	269994
2025-05-06	39.75	41.53	39.64	41.36	288167
2025-05-07	41.68	42.13	40.27	41.11	220385
2025-05-08	41.50	42.16	40.99	41.09	310616
2025-05-09	41.09	41.84	40.91	41.14	165518
2025-05-12	43.70	44.54	42.56	43.91	321641
2025-05-13	44.41	44.88	43.85	44.57	199087
2025-05-14	44.69	45.46	44.08	44.18	218005
2025-05-15	43.62	43.92	42.20	43.11	228398
2025-05-16	43.34	43.99	43.02	43.37	237705
2025-05-19	42.48	43.28	42.15	43.15	248942
2025-05-20	43.01	43.64	42.70	43.54	194778
2025-05-21	42.98	43.08	41.23	41.47	175747
2025-05-22	41.07	42.32	40.97	41.55	178764
2025-05-23	40.54	41.83	40.54	41.67	149924
2025-05-27	42.47	43.19	41.58	42.50	176746
2025-05-28	42.57	42.77	41.74	42.32	170594
2025-05-29	43.00	43.00	41.85	42.77	235047
2025-05-30	42.56	43.92	41.92	43.64	259486
2025-06-02	43.35	43.35	42.33	43.11	186854
2025-06-03	43.34	44.39	43.02	43.89	169561
2025-06-04	43.96	44.46	43.74	44.19	154254
2025-06-05	44.43	45.05	43.94	44.31	173624
2025-06-06	45.19	45.73	44.78	45.26	121501
2025-06-09	45.61	46.38	45.44	45.84	156956
2025-06-10	46.03	46.32	45.54	45.79	123626
2025-06-11	46.10	46.49	45.32	45.43	144830
2025-06-12	45.00	45.46	44.52	45.00	91332
2025-06-13	43.97	44.99	43.47	43.65	178622
2025-06-16	44.55	45.51	44.55	44.84	141539
2025-06-17	44.47	45.01	44.07	44.25	136283
2025-06-18	44.49	45.79	43.96	45.47	153023
2025-06-20	45.71	45.78	43.94	44.07	224079
2025-06-23	43.78	45.11	42.35	43.83	185074
2025-06-24	44.63	45.46	43.93	45.39	262873
2025-06-25	45.60	47.38	45.22	46.05	695203
2025-06-26	46.45	48.10	46.16	47.31	347660
2025-06-27	47.61	47.61	45.71	46.66	612309
2025-06-30	46.64	46.72	43.43	45.36	602641
2025-07-01	44.83	45.94	44.03	45.34	189394
2025-07-02	45.18	45.95	44.55	45.85	184573
2025-07-03	46.37	46.90	45.91	46.27	91415
2025-07-07	45.91	46.02	44.99	45.39	165917
2025-07-08	45.69	46.58	45.12	45.64	140697
2025-07-09	46.13	47.45	46.09	46.72	231682
2025-07-10	47.03	47.57	46.26	47.06	149198
2025-07-11	46.53	46.83	45.92	46.25	119543
2025-07-14	46.11	46.50	45.64	46.16	123894
2025-07-15	46.86	47.00	46.12	46.69	195028
2025-07-16	46.99	47.48	45.71	47.32	191763
2025-07-17	47.64	48.99	47.64	48.39	255843
2025-07-18	48.95	49.03	47.38	47.51	190518
2025-07-21	47.80	48.72	47.61	47.80	219848
2025-07-22	47.50	47.55	43.68	45.20	690617
2025-07-23	62.65	63.00	51.12	52.68	2479014
2025-07-24	52.46	52.65	46.46	47.15	737106
2025-07-25	47.28	47.80	45.26	46.41	420538
2025-07-28	46.57	47.45	45.06	45.97	467557
2025-07-29	46.42	47.15	45.25	45.72	407615
2025-07-30	45.80	46.41	44.84	45.81	398550
2025-07-31	45.73	46.21	44.33	44.44	413879
2025-08-01	42.56	44.42	41.76	43.85	631274
2025-08-04	44.62	46.09	44.37	46.08	432323
2025-08-05	46.36	47.89	45.77	46.91	567613
2025-08-06	46.65	46.79	44.97	46.13	544001
2025-08-07	46.86	47.00	45.41	46.02	286242
2025-08-08	46.51	47.45	45.99	46.84	349753
2025-08-11	47.12	47.52	45.70	46.28	398928
2025-08-12	46.78	48.90	46.62	48.43	464207
2025-08-13	48.50	49.86	48.01	49.48	332440
2025-08-14	48.49	48.62	46.87	47.25	431538
2025-08-15	47.28	48.04	46.81	47.65	416329
2025-08-18	47.60	48.46	47.45	48.13	274456
2025-08-19	48.25	48.35	47.02	47.24	247471
2025-08-20	47.00	47.35	45.44	46.49	358423
2025-08-21	46.25	47.20	45.79	46.71	252388
2025-08-22	47.09	51.18	46.96	50.95	393333
2025-08-25	50.96	51.51	50.60	50.70	392997
2025-08-26	50.74	51.88	50.60	51.51	520624
2025-08-27	51.30	51.54	50.54	51.32	261616
2025-08-28	51.50	52.62	51.46	52.13	421679
2025-08-29	51.85	52.12	50.72	51.11	409982
2025-09-02	49.53	50.52	49.14	50.47	294813
2025-09-03	50.57	50.65	49.56	50.51	262149
2025-09-04	50.67	51.94	50.21	51.90	283625
2025-09-05	52.72	53.12	51.16	51.80	250812
2025-09-08	52.00	52.37	50.37	50.56	296406
2025-09-09	50.56	50.81	49.36	50.06	234078
2025-09-10	50.41	51.38	50.00	50.09	189827
2025-09-11	50.26	51.26	50.13	50.96	198243
2025-09-12	50.96	51.34	50.24	50.77	260283
2025-09-15	51.00	52.33	50.85	51.89	327217
2025-09-16	51.83	52.42	50.94	52.06	346781
2025-09-17	52.12	53.40	51.43	52.21	219249
2025-09-18	53.30	54.22	52.15	53.84	235452
2025-09-19	54.01	54.32	52.73	52.88	454811
2025-09-22	52.76	55.03	52.58	54.72	181909
2025-09-23	54.97	55.52	53.70	53.82	271949
2025-09-24	53.80	53.98	52.59	52.81	215712
2025-09-25	51.81	52.58	51.30	52.14	168194
2025-09-26	52.19	52.57	47.56	48.67	459292
2025-09-29	49.46	50.00	48.39	48.46	529194
2025-09-30	48.31	49.75	48.31	49.72	317860
2025-10-01	49.12	50.17	48.81	49.31	322240
2025-10-02	49.82	50.02	48.60	48.88	234737
2025-10-03	49.39	50.34	48.92	49.03	224512
2025-10-06	49.96	50.62	49.39	49.97	303107
2025-10-07	50.45	51.16	48.55	48.63	243603
2025-10-08	48.86	51.58	48.79	51.50	263711
2025-10-09	51.82	52.94	50.52	52.62	195424
2025-10-10	52.67	53.17	48.53	48.56	258472
2025-10-13	50.10	52.50	49.83	51.96	256920
2025-10-14	50.82	54.11	50.31	53.65	284930
2025-10-15	54.59	57.32	54.07	57.31	409471
2025-10-16	58.00	61.40	57.96	60.47	598982
2025-10-17	59.35	60.96	57.00	57.43	466850
2025-10-20	59.66	61.85	57.55	58.04	367463
2025-10-21	61.65	68.67	60.95	65.80	1627310
2025-10-22	79.73	89.89	79.00	85.76	3388728
2025-10-23	84.36	93.40	83.50	92.98	1784587
2025-10-24	94.07	96.58	89.48	90.44	1038961
2025-10-27	92.88	93.49	89.20	90.00	476395
2025-10-28	89.58	90.60	87.77	89.65	371700
2025-10-29	89.66	92.87	88.00	91.17	379620
2025-10-30	90.05	91.88	89.56	91.42	309431
2025-10-31	91.37	92.59	89.98	90.73	343856
2025-11-03	91.25	95.00	89.51	93.35	465479
2025-11-04	90.40	91.53	88.19	88.36	400838
2025-11-05	88.83	94.90	86.40	94.88	476887
2025-11-06	95.00	96.00	88.71	89.02	399215
2025-11-07	86.27	87.56	81.92	87.43	581803
2025-11-10	91.15	94.42	90.50	92.39	346455
2025-11-11	92.13	93.61	89.93	92.58	358742
2025-11-12	99.55	101.00	93.84	94.35	653640
2025-11-13	93.40	93.40	87.51	88.58	307211
2025-11-14	84.92	91.19	84.51	89.00	341140
2025-11-17	87.69	90.81	86.13	87.08	305894
2025-11-18	85.11	87.60	83.14	84.66	226754
2025-11-19	85.21	88.76	84.42	85.07	261672
2025-11-20	88.94	91.00	82.72	83.28	394003
2025-11-21	82.66	86.39	80.29	84.37	340440
2025-11-24	86.00	88.46	85.58	87.66	221778
2025-11-25	87.02	88.94	84.37	88.15	276648
2025-11-26	88.90	90.91	88.50	89.54	319717
2025-11-28	90.10	90.16	88.91	89.35	125646
2025-12-01	87.62	92.42	86.75	89.73	267164
2025-12-02	90.19	93.75	89.11	91.14	382789
2025-12-03	90.47	93.50	87.04	92.82	234755
2025-12-04	92.46	96.45	91.03	94.54	282753
2025-12-05	94.87	97.83	92.49	96.83	245391
2025-12-08	98.11	99.51	96.10	98.69	324825
2025-12-09	97.80	99.84	97.00	99.30	239052
2025-12-10	99.50	101.47	97.67	100.83	381210
2025-12-11	99.47	102.19	96.55	100.97	249592
2025-12-12	100.31	100.95	95.05	97.80	494732
2025-12-15	98.05	99.24	94.54	95.59	446606
2025-12-16	95.41	96.51	91.25	93.45	327615
2025-12-17	97.09	100.47	95.25	97.19	412768
2025-12-18	99.63	101.43	97.42	98.29	324459
2025-12-19	98.17	104.61	97.75	104.40	794384
2025-12-22	106.76	112.31	104.11	111.02	669721
2025-12-23	109.96	110.18	105.25	108.97	521164
2025-12-24	109.57	109.57	107.04	108.46	254591
2025-12-26	108.83	111.65	106.52	111.02	418446
2025-12-29	109.48	112.21	108.89	112.00	366299
2025-12-30	112.00	116.33	111.55	113.70	679584
2025-12-31	113.68	114.49	109.15	109.60	487398
2026-01-02	111.46	120.53	110.08	116.86	611315
2026-01-05	123.49	149.99	123.00	133.64	2095154

Explore More About VICR

Coins representing dividend payouts and trends

VICR Dividend History

Discover Vicor Corp'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

VICR Stock Split History

Discover Vicor Corp'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

VICR Historical Prices

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

Web Analytics