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

WLFC Historical Prices

Summary

Key Stock Metrics

117.76

(September 16, 2024)

52-Week Low

235.43

(November 7, 2024)

52-Week High

235.43

(November 7, 2024)

All-Time High

147.80

(September 12, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1996-11-15	11.00	11.38	11.00	11.13	25800
1996-11-18	11.38	11.50	10.88	11.25	18000
1996-11-19	11.50	11.50	11.13	11.50	20900
1996-11-20	11.50	11.50	11.13	11.13	8600
1996-11-21	11.13	11.25	11.00	11.00	11100
1996-11-22	11.50	11.50	11.00	11.00	14400
1996-11-25	11.38	11.38	11.00	11.25	6200
1996-11-26	11.00	11.38	10.88	11.25	8800
1996-11-27	11.00	11.38	11.00	11.38	6800
1996-11-29	11.25	11.63	11.25	11.25	3200
1996-12-02	11.25	12.00	11.25	11.50	12900
1996-12-03	11.50	11.75	11.50	11.75	25600
1996-12-04	11.50	11.75	11.50	11.50	2400
1996-12-05	11.88	11.88	11.50	11.50	8000
1996-12-06	11.50	12.00	11.50	12.00	38900
1996-12-09	11.88	12.25	11.88	12.25	56000
1996-12-10	12.00	12.13	11.88	11.88	42300
1996-12-11	11.88	12.38	11.88	11.88	14300
1996-12-12	12.38	12.38	11.88	12.00	42400
1996-12-13	12.00	12.25	12.00	12.25	10200
1996-12-16	12.00	12.38	12.00	12.38	9300
1996-12-17	12.00	12.25	12.00	12.00	45400
1996-12-18	12.00	12.88	12.00	12.63	43300
1996-12-19	12.63	12.88	12.50	12.50	8000
1996-12-20	12.50	12.88	12.50	12.50	26100
1996-12-23	12.50	12.75	12.50	12.69	9100
1996-12-26	12.88	12.88	12.50	12.75	14300
1996-12-27	12.56	12.75	12.50	12.75	3200
1996-12-30	12.88	12.88	12.50	12.75	1100
1996-12-31	12.63	12.88	12.50	12.88	2900
1997-01-02	12.50	12.88	12.50	12.63	19300
1997-01-03	12.88	13.13	12.75	13.13	53800
1997-01-06	13.13	13.63	12.88	12.88	148500
1997-01-07	12.88	13.38	12.88	13.00	11500
1997-01-08	12.88	13.38	12.88	13.00	11500
1997-01-09	13.00	13.38	13.00	13.38	5900
1997-01-10	13.38	13.38	13.00	13.00	13800
1997-01-13	13.00	13.00	13.00	13.00	1300
1997-01-14	13.38	13.38	13.00	13.13	12100
1997-01-15	12.75	13.25	12.75	13.25	31000
1997-01-16	13.00	13.63	13.00	13.63	26600
1997-01-17	13.50	13.75	13.50	13.50	6100
1997-01-20	13.50	13.50	13.50	13.50	5200
1997-01-21	13.75	13.75	13.25	13.25	11600
1997-01-22	13.25	13.63	13.25	13.50	26200
1997-01-23	13.25	13.63	13.25	13.50	19200
1997-01-24	13.25	13.63	13.25	13.25	8800
1997-01-27	13.63	13.63	13.00	13.13	23500
1997-01-28	13.00	13.38	13.00	13.00	4800
1997-01-29	13.00	13.38	13.00	13.38	16700
1997-01-30	13.50	13.75	13.50	13.50	5800
1997-01-31	13.50	13.50	13.50	13.50	1000
1997-02-03	13.50	13.50	13.50	13.50	3900
1997-02-04	13.50	13.50	13.50	13.50	11200
1997-02-05	13.75	13.75	13.25	13.25	33000
1997-02-06	13.25	13.25	12.88	12.88	8100
1997-02-07	12.88	13.25	12.88	12.88	7500
1997-02-10	12.88	12.88	12.88	12.88	600
1997-02-11	12.88	13.13	12.63	12.63	25100
1997-02-12	13.00	13.00	12.50	13.00	17800
1997-02-13	12.75	13.25	12.75	13.25	9900
1997-02-14	13.38	13.63	13.38	13.63	15300
1997-02-18	13.25	13.63	13.25	13.63	35900
1997-02-19	13.25	13.38	13.25	13.25	23600
1997-02-20	13.13	13.63	13.13	13.50	17200
1997-02-21	13.38	13.38	12.75	13.00	26000
1997-02-24	13.00	13.25	12.88	13.25	29200
1997-02-26	12.75	12.75	12.75	12.75	1000
1997-02-27	12.75	13.00	12.75	13.00	3100
1997-02-28	12.75	13.25	12.75	13.25	20800
1997-03-03	13.25	13.25	12.75	13.00	5800
1997-03-04	12.75	12.75	12.75	12.75	8300
1997-03-05	13.25	13.25	13.25	13.25	500
1997-03-06	13.00	13.00	13.00	13.00	1500
1997-03-07	13.25	14.13	13.25	14.13	79800
1997-03-10	14.13	14.50	14.00	14.25	24500
1997-03-11	13.75	14.25	13.75	14.25	12200
1997-03-12	13.88	14.13	13.88	14.00	2600
1997-03-13	13.88	14.13	13.88	14.00	2400
1997-03-14	13.88	13.88	13.75	13.75	28800
1997-03-17	14.00	14.00	13.75	13.75	5000
1997-03-18	13.75	13.88	13.75	13.88	14000
1997-03-19	14.13	14.13	13.75	13.88	98300
1997-03-20	14.25	14.25	13.63	13.88	89500
1997-03-21	14.00	14.00	13.63	13.88	5600
1997-03-24	13.88	13.88	13.50	13.50	20700
1997-03-25	13.50	13.50	12.88	13.00	36000
1997-03-26	13.00	13.13	12.50	12.50	26500
1997-03-27	12.75	12.75	12.38	12.75	20200
1997-03-31	12.38	12.50	12.25	12.50	8100
1997-04-01	12.50	12.50	12.25	12.25	2000
1997-04-02	12.25	12.38	11.88	12.25	38100
1997-04-03	12.00	12.00	12.00	12.00	700
1997-04-04	12.00	12.00	11.88	11.88	5300
1997-04-08	11.88	11.88	11.88	11.88	3600
1997-04-09	12.25	12.25	11.00	11.38	373100
1997-04-10	11.25	11.50	11.25	11.50	39500
1997-04-11	11.38	11.38	11.00	11.25	23700
1997-04-14	11.00	11.00	10.75	10.75	23800
1997-04-15	11.00	11.00	10.63	10.63	88300
1997-04-16	10.63	10.63	10.38	10.50	21600
1997-04-17	10.50	10.75	10.38	10.75	16000
1997-04-18	10.75	10.75	10.50	10.50	15300
1997-04-21	10.75	10.75	10.50	10.50	4200
1997-04-22	10.38	10.63	10.38	10.50	16100
1997-04-23	10.50	11.13	10.38	11.00	99900
1997-04-24	11.25	11.25	10.75	10.88	9900
1997-04-25	10.63	10.88	10.63	10.63	25300
1997-04-28	10.50	10.50	10.31	10.31	39500
1997-04-29	10.88	10.88	10.63	10.69	2100
1997-04-30	10.50	10.63	10.50	10.50	5600
1997-05-01	10.63	11.00	10.50	10.63	29500
1997-05-02	11.00	11.25	10.63	11.13	12100
1997-05-05	11.25	11.63	11.25	11.50	10200
1997-05-06	11.75	12.25	11.50	12.25	77700
1997-05-07	12.25	12.25	11.75	12.25	2200
1997-05-08	11.75	11.88	11.00	11.00	61500
1997-05-09	11.38	11.38	11.25	11.25	11400
1997-05-12	11.25	11.25	11.25	11.25	2000
1997-05-13	11.25	11.25	11.25	11.25	200
1997-05-14	11.25	11.25	11.13	11.13	1500
1997-05-15	11.00	11.00	10.88	10.88	800
1997-05-16	11.06	11.25	10.88	11.00	36800
1997-05-19	10.88	11.00	10.88	11.00	7400
1997-05-20	10.63	10.88	10.63	10.63	2700
1997-05-21	10.75	11.00	10.75	11.00	18600
1997-05-22	11.13	11.25	11.00	11.25	5000
1997-05-23	11.00	11.00	11.00	11.00	1000
1997-05-27	10.75	11.25	10.75	10.75	6300
1997-05-28	10.75	11.50	10.75	11.00	16200
1997-05-29	11.50	11.50	11.13	11.13	26200
1997-05-30	11.38	11.38	11.38	11.38	300
1997-06-02	11.38	11.38	11.13	11.13	7800
1997-06-03	11.44	11.63	11.44	11.63	10100
1997-06-04	11.63	11.63	11.63	11.63	500
1997-06-05	12.00	12.25	11.75	11.75	2900
1997-06-06	12.25	12.25	11.75	12.25	40300
1997-06-09	12.00	12.25	11.88	12.25	31400
1997-06-10	11.75	12.25	11.75	12.25	1200
1997-06-12	11.75	12.00	11.75	12.00	1500
1997-06-16	12.00	12.13	11.75	12.13	2300
1997-06-17	12.13	12.13	11.75	11.75	19600
1997-06-18	12.00	12.00	11.75	12.00	6100
1997-06-19	11.75	12.13	11.75	11.88	3700
1997-06-20	12.06	12.25	12.00	12.13	26400
1997-06-23	12.00	12.50	12.00	12.50	7000
1997-06-24	12.50	12.50	12.00	12.50	3800
1997-06-25	12.25	12.50	12.25	12.50	6300
1997-06-26	12.25	12.50	12.25	12.50	20800
1997-06-27	12.25	12.25	12.25	12.25	1300
1997-06-30	12.50	12.63	12.44	12.63	2800
1997-07-01	12.25	12.63	12.25	12.63	7600
1997-07-02	12.25	13.38	12.25	13.13	26500
1997-07-03	12.88	13.13	12.88	13.13	2000
1997-07-07	12.88	13.25	12.88	13.25	1500
1997-07-08	13.25	13.25	12.88	13.25	4400
1997-07-09	13.13	13.38	13.00	13.38	53000
1997-07-10	13.13	14.00	13.13	13.75	22900
1997-07-11	13.75	14.13	13.75	14.13	7200
1997-07-14	14.13	14.88	14.00	14.88	41900
1997-07-15	15.38	15.38	14.63	15.00	6600
1997-07-16	14.75	14.75	14.38	14.75	12500
1997-07-17	14.50	15.00	14.38	15.00	38700
1997-07-18	14.50	14.88	14.50	14.50	10200
1997-07-21	14.88	14.88	14.88	14.88	700
1997-07-22	14.50	14.50	14.50	14.50	500
1997-07-23	14.50	14.50	14.50	14.50	400
1997-07-24	14.88	14.88	14.63	14.63	7600
1997-07-28	14.88	14.88	14.50	14.88	2100
1997-07-29	14.50	14.75	14.50	14.50	10300
1997-07-30	14.50	14.50	14.50	14.50	6200
1997-07-31	14.75	15.00	14.75	14.75	1700
1997-08-01	15.13	15.38	15.13	15.25	4800
1997-08-04	15.25	15.25	14.88	15.25	18900
1997-08-05	14.88	14.88	14.88	14.88	1000
1997-08-06	15.38	15.50	14.88	15.50	5600
1997-08-07	15.50	16.75	15.25	16.50	24100
1997-08-08	16.00	16.63	16.00	16.00	9300
1997-08-11	16.00	16.75	16.00	16.75	3900
1997-08-12	17.25	17.25	16.50	16.50	8200
1997-08-13	16.50	16.50	16.50	16.50	800
1997-08-14	16.50	17.25	16.50	16.50	5500
1997-08-15	17.25	17.25	17.25	17.25	900
1997-08-19	17.25	17.25	17.25	17.25	100
1997-08-20	17.25	17.25	17.25	17.25	1300
1997-08-21	16.50	16.63	16.50	16.50	800
1997-08-22	16.63	16.63	16.13	16.13	28500
1997-08-25	16.50	16.50	16.00	16.50	3300
1997-08-26	16.31	16.38	16.00	16.13	98400
1997-08-27	16.13	16.13	16.13	16.13	500
1997-08-28	16.38	16.44	16.13	16.13	17100
1997-08-29	16.31	16.50	16.13	16.13	13100
1997-09-03	16.25	16.88	16.25	16.88	17100
1997-09-04	17.25	17.75	17.25	17.75	11700
1997-09-08	18.25	18.25	17.75	18.25	13100
1997-09-09	18.50	19.00	18.00	18.00	17800
1997-09-10	18.75	19.25	18.75	19.25	4900
1997-09-11	18.75	19.38	18.50	18.63	12400
1997-09-12	18.75	18.75	18.75	18.75	2300
1997-09-15	18.75	19.50	18.75	19.44	21500
1997-09-16	19.50	19.50	19.50	19.50	1000
1997-09-17	19.50	19.50	19.50	19.50	1000
1997-09-18	19.75	19.75	19.00	19.00	3100
1997-09-19	19.75	19.75	19.00	19.00	2500
1997-09-22	19.75	20.75	19.75	20.25	34400
1997-09-23	20.25	20.88	20.25	20.38	7300
1997-09-24	20.38	20.75	20.38	20.38	12700
1997-09-25	20.75	21.13	20.13	20.75	7500
1997-09-26	21.38	21.63	21.13	21.13	4500
1997-09-29	22.00	22.50	22.00	22.00	20200
1997-09-30	22.00	23.50	22.00	23.13	24700
1997-10-01	24.13	24.13	22.25	22.75	51000
1997-10-02	22.75	23.38	22.75	22.88	9600
1997-10-03	23.13	23.50	23.00	23.50	28700
1997-10-06	23.50	23.50	23.00	23.00	5800
1997-10-07	23.25	23.25	21.50	21.50	22400
1997-10-08	21.50	21.50	20.75	21.25	14900
1997-10-09	21.63	21.63	21.00	21.63	7500
1997-10-10	21.63	22.00	21.50	22.00	3700
1997-10-13	21.38	21.38	21.25	21.25	3000
1997-10-14	21.63	21.75	21.13	21.75	8200
1997-10-15	21.38	21.38	21.25	21.38	1900
1997-10-16	21.00	21.00	21.00	21.00	300
1997-10-17	21.00	21.38	21.00	21.00	2700
1997-10-20	21.50	21.50	20.50	21.00	4700
1997-10-21	20.50	21.00	20.50	20.50	6300
1997-10-22	21.25	21.25	21.00	21.00	1400
1997-10-23	20.50	20.50	20.50	20.50	7500
1997-10-24	20.50	20.50	18.50	18.50	17300
1997-10-27	18.75	18.75	17.50	17.50	30500
1997-10-28	17.50	18.75	17.50	17.50	6000
1997-10-29	18.00	18.75	17.75	17.75	800
1997-10-30	18.00	18.00	18.00	18.00	100
1997-10-31	18.38	18.38	18.13	18.13	13000
1997-11-03	18.50	19.25	18.50	19.00	17200
1997-11-04	19.75	20.00	19.25	19.25	16600
1997-11-05	19.25	19.75	19.00	19.00	13300
1997-11-06	18.50	19.13	18.50	18.63	5000
1997-11-07	19.25	19.25	18.13	18.13	9700
1997-11-10	19.00	19.25	19.00	19.25	1400
1997-11-11	19.25	19.50	19.00	19.00	3700
1997-11-12	18.50	19.25	18.50	18.50	3200
1997-11-13	19.25	19.25	18.38	18.50	32000
1997-11-14	18.75	18.75	18.75	18.75	2800
1997-11-17	18.88	19.00	18.50	18.88	8100
1997-11-18	19.25	19.75	19.25	19.75	11800
1997-11-19	19.25	19.92	19.25	19.92	9300
1997-11-20	20.00	20.00	20.00	20.00	700
1997-11-21	19.63	19.63	19.63	19.63	1000
1997-11-24	19.63	20.13	19.25	20.00	12600
1997-11-25	20.00	20.13	19.81	20.00	7800
1997-11-26	20.00	20.50	20.00	20.50	2700
1997-11-28	19.75	19.75	19.75	19.75	2100
1997-12-01	20.50	20.50	20.13	20.13	2200
1997-12-02	20.50	20.50	19.50	19.50	8400
1997-12-03	19.00	19.00	19.00	19.00	3000
1997-12-04	19.00	19.00	18.50	18.75	1300
1997-12-05	18.50	18.75	18.00	18.63	32500
1997-12-08	18.00	18.75	18.00	18.75	15900
1997-12-09	18.25	18.25	18.00	18.00	20200
1997-12-10	18.00	18.00	17.75	17.75	7600
1997-12-11	17.50	17.75	17.00	17.38	33300
1997-12-12	17.14	17.50	17.14	17.50	33200
1997-12-15	17.00	17.13	16.75	16.75	39600
1997-12-16	15.38	15.94	15.25	15.50	699300
1997-12-17	16.50	16.88	15.88	16.38	364800
1997-12-18	16.50	16.63	15.88	16.00	93100
1997-12-19	16.00	16.38	15.75	16.06	39500
1997-12-22	15.88	18.25	15.88	17.75	49000
1997-12-23	18.50	18.75	17.50	17.50	64700
1997-12-24	17.50	18.00	17.38	17.75	5100
1997-12-29	17.75	17.75	16.50	16.94	37200
1997-12-30	16.63	17.25	16.63	17.13	27400
1997-12-31	16.88	17.63	16.88	17.50	18300
1998-01-02	17.00	17.63	17.00	17.63	7000
1998-01-05	18.00	18.00	17.00	17.38	67600
1998-01-06	17.38	17.75	17.06	17.63	20200
1998-01-07	17.75	18.63	17.75	18.25	28900
1998-01-08	18.00	18.25	17.75	18.25	31700
1998-01-09	18.00	18.00	17.13	17.13	26500
1998-01-12	17.00	17.25	16.75	17.25	40100
1998-01-13	17.25	17.75	17.00	17.25	5600
1998-01-14	17.44	17.44	17.13	17.13	5200
1998-01-15	17.13	17.38	17.00	17.25	22600
1998-01-16	17.50	17.50	16.25	16.38	123000
1998-01-20	16.00	17.13	16.00	16.75	20400
1998-01-21	16.75	17.13	16.25	16.25	10800
1998-01-22	17.00	17.13	16.50	16.88	16900
1998-01-23	16.50	16.88	16.50	16.75	23700
1998-01-26	16.38	17.25	16.38	16.88	35300
1998-01-27	17.50	17.50	16.75	17.50	12200
1998-01-28	17.38	18.25	17.00	18.00	28200
1998-01-29	18.13	18.75	18.13	18.50	6700
1998-01-30	19.00	19.25	19.00	19.25	2600
1998-02-02	20.00	20.00	19.00	19.63	14600
1998-02-03	19.63	20.00	19.50	19.63	28700
1998-02-05	20.25	20.50	19.25	19.25	28700
1998-02-06	19.25	19.50	19.25	19.50	2900
1998-02-09	19.00	19.00	19.00	19.00	3000
1998-02-10	18.50	20.25	18.50	19.75	30500
1998-02-11	20.00	20.75	19.75	20.13	52300
1998-02-12	20.00	20.50	19.88	19.88	9200
1998-02-13	19.88	20.38	19.38	20.25	24800
1998-02-17	20.25	20.75	20.25	20.50	4500
1998-02-18	20.25	20.63	20.25	20.63	2000
1998-02-19	20.63	20.94	20.13	20.94	10600
1998-02-20	21.75	21.75	20.25	20.75	18100
1998-02-23	21.00	22.00	20.00	20.00	30400
1998-02-24	20.25	20.50	20.00	20.25	39200
1998-02-25	20.50	20.75	20.31	20.44	34800
1998-02-26	22.00	22.00	20.75	21.00	21700
1998-02-27	21.00	21.00	20.38	20.50	30800
1998-03-02	20.75	20.75	20.00	20.25	10400
1998-03-03	20.50	20.50	20.00	20.38	7400
1998-03-04	20.75	21.13	20.25	20.88	93600
1998-03-05	20.75	20.75	20.13	20.25	4000
1998-03-06	20.88	21.00	20.75	21.00	66200
1998-03-09	21.00	21.13	21.00	21.13	1500
1998-03-10	21.00	22.00	20.88	21.63	37600
1998-03-11	21.25	21.38	21.13	21.13	4400
1998-03-12	21.25	21.69	21.25	21.69	14800
1998-03-13	21.88	22.13	21.75	22.13	20800
1998-03-16	21.75	21.88	21.50	21.75	15100
1998-03-17	21.88	21.88	21.25	21.38	7600
1998-03-18	21.88	21.88	21.25	21.25	16500
1998-03-19	21.25	21.25	20.75	21.00	40100
1998-03-20	21.63	21.88	20.88	21.00	54900
1998-03-23	20.88	21.38	20.88	21.00	5700
1998-03-24	21.00	21.13	21.00	21.13	73600
1998-03-25	21.13	22.00	21.13	21.94	100800
1998-03-26	22.25	22.50	22.00	22.25	47900
1998-03-27	22.25	22.75	22.25	22.63	22900
1998-03-30	22.75	23.13	22.50	22.50	52300
1998-03-31	22.75	22.75	22.13	22.38	35100
1998-04-01	22.00	22.38	22.00	22.25	2400
1998-04-02	22.38	22.38	22.00	22.00	97800
1998-04-03	22.06	22.63	22.00	22.00	105800
1998-04-06	22.50	22.50	21.50	21.63	70500
1998-04-07	21.63	22.00	21.50	21.50	6500
1998-04-08	21.56	22.00	20.38	20.75	267600
1998-04-09	20.88	21.88	20.88	21.88	97400
1998-04-13	21.75	21.75	21.25	21.38	3300
1998-04-14	21.13	21.75	21.13	21.69	17000
1998-04-15	21.00	21.50	21.00	21.00	10300
1998-04-16	21.00	21.13	20.50	21.13	8300
1998-04-17	20.63	21.13	20.63	20.75	1200
1998-04-20	21.13	21.13	20.75	20.75	10700
1998-04-21	21.00	21.00	20.75	20.75	47700
1998-04-22	20.88	21.25	20.63	20.63	28800
1998-04-23	20.38	20.88	19.25	19.50	81100
1998-04-24	19.63	19.75	19.50	19.50	30100
1998-04-27	19.13	19.63	19.13	19.25	20000
1998-04-28	19.75	24.50	19.75	24.38	121600
1998-04-29	22.00	24.63	21.25	23.38	170200
1998-04-30	23.38	23.63	23.25	23.63	20600
1998-05-01	23.75	23.75	23.00	23.00	31200
1998-05-04	23.50	23.50	22.75	23.00	16900
1998-05-05	23.13	23.50	22.75	23.00	21600
1998-05-06	23.00	23.00	22.50	22.50	46100
1998-05-07	21.63	22.50	21.63	22.50	9200
1998-05-08	22.00	22.75	22.00	22.31	13500
1998-05-11	22.75	22.75	22.00	22.38	13300
1998-05-12	22.00	22.13	21.88	22.13	11600
1998-05-13	22.00	22.25	21.25	21.25	11400
1998-05-14	21.25	21.38	21.00	21.00	21400
1998-05-15	21.13	22.00	21.13	21.50	16700
1998-05-18	21.63	21.63	21.25	21.50	9800
1998-05-19	21.88	21.88	21.88	21.88	500
1998-05-20	22.13	22.13	21.63	22.13	14200
1998-05-21	22.13	22.13	21.50	21.88	15500
1998-05-22	21.50	22.00	21.50	22.00	5400
1998-05-26	22.25	22.25	22.00	22.00	1900
1998-05-27	22.00	22.00	21.13	21.13	27400
1998-05-28	21.56	21.75	21.50	21.75	9100
1998-05-29	21.81	22.00	21.81	22.00	11900
1998-06-01	21.75	21.88	21.75	21.88	4700
1998-06-02	22.00	22.50	22.00	22.38	9000
1998-06-03	22.00	22.63	21.75	21.88	8600
1998-06-04	22.00	22.00	22.00	22.00	1000
1998-06-05	21.75	22.38	21.75	21.88	37300
1998-06-08	21.75	22.38	21.63	22.38	35800
1998-06-09	21.75	22.38	21.75	22.38	8600
1998-06-10	21.75	22.00	21.75	21.81	19000
1998-06-11	21.94	22.00	21.75	21.81	56900
1998-06-12	22.00	22.00	21.50	21.88	17800
1998-06-15	20.63	20.88	20.25	20.25	10300
1998-06-16	20.50	20.50	20.50	20.50	100
1998-06-17	21.00	21.13	20.75	21.13	6600
1998-06-18	20.38	20.50	20.38	20.38	11200
1998-06-22	20.25	20.88	20.25	20.88	26300
1998-06-23	20.50	20.88	20.50	20.56	52400
1998-06-24	20.63	21.00	20.63	20.88	10800
1998-06-25	20.63	23.00	20.63	22.88	117500
1998-06-26	23.00	23.50	22.75	22.75	11100
1998-06-29	23.88	23.88	23.25	23.25	9700
1998-06-30	23.25	23.25	22.88	22.88	14200
1998-07-01	22.88	23.31	22.88	23.00	15400
1998-07-02	23.38	23.50	23.00	23.50	23800
1998-07-06	23.50	24.13	23.38	24.13	43800
1998-07-07	24.06	24.25	24.00	24.00	14400
1998-07-08	24.25	24.75	24.00	24.75	10400
1998-07-09	24.00	25.25	24.00	25.25	16400
1998-07-10	25.38	25.75	25.25	25.25	18800
1998-07-13	25.63	25.63	24.75	24.75	79700
1998-07-14	24.75	24.75	24.50	24.50	5100
1998-07-15	24.63	25.00	24.25	25.00	11300
1998-07-16	24.88	25.00	24.50	24.50	29500
1998-07-17	24.63	24.63	24.63	24.63	52000
1998-07-20	24.38	24.75	24.38	24.63	23800
1998-07-21	24.50	24.75	24.50	24.75	3900
1998-07-22	24.50	24.50	24.50	24.50	500
1998-07-23	24.63	24.75	24.63	24.63	8100
1998-07-24	24.63	25.00	24.50	24.50	52400
1998-07-27	24.75	24.75	24.00	24.00	9900
1998-07-28	24.00	24.00	23.88	23.88	6100
1998-07-29	23.88	24.13	23.88	23.88	16500
1998-07-30	23.88	23.88	22.63	23.25	37900
1998-07-31	23.25	23.25	22.50	22.50	13400
1998-08-03	22.50	22.75	22.50	22.75	13100
1998-08-04	22.50	22.50	21.38	21.50	35700
1998-08-05	21.50	21.50	20.63	20.69	15700
1998-08-06	20.00	21.00	20.00	20.63	36900
1998-08-07	21.00	22.25	21.00	21.38	12900
1998-08-10	21.56	21.56	21.38	21.38	400
1998-08-11	20.81	20.81	20.25	20.63	6200
1998-08-12	19.50	19.88	19.50	19.75	28300
1998-08-13	19.50	20.13	19.50	19.75	26100
1998-08-14	20.13	20.50	19.88	20.06	44000
1998-08-17	20.00	20.25	19.50	19.75	15300
1998-08-18	19.50	20.00	19.50	19.75	14200
1998-08-19	20.00	20.00	19.50	20.00	18100
1998-08-20	19.50	19.56	19.25	19.25	12900
1998-08-21	19.00	19.00	18.25	18.50	12100
1998-08-24	18.00	19.75	18.00	18.75	3800
1998-08-25	19.50	19.50	19.00	19.00	700
1998-08-26	18.00	18.13	17.50	18.00	14100
1998-08-27	16.00	16.50	15.38	15.38	11100
1998-08-28	15.75	15.88	15.00	15.50	5800
1998-08-31	15.50	15.50	13.75	13.75	32400
1998-09-01	13.75	15.50	13.50	14.13	38100
1998-09-02	13.75	15.63	13.75	15.00	4800
1998-09-03	15.00	15.00	13.63	14.00	11800
1998-09-04	14.00	15.25	13.88	14.63	83700
1998-09-08	15.25	15.25	14.88	15.00	22000
1998-09-09	15.00	15.00	14.88	14.88	18700
1998-09-10	15.00	15.00	14.00	14.00	19600
1998-09-11	14.72	14.72	14.72	14.72	200
1998-09-14	15.13	15.75	14.25	15.75	700
1998-09-15	15.75	16.25	15.00	16.00	16000
1998-09-16	16.38	16.38	16.00	16.06	11700
1998-09-17	16.00	16.31	15.00	16.31	6100
1998-09-18	16.00	16.00	15.69	15.69	1800
1998-09-21	15.00	16.00	14.59	15.50	6700
1998-09-22	15.00	16.00	15.00	16.00	9500
1998-09-24	16.00	16.00	15.13	15.13	2200
1998-09-25	15.16	15.16	15.13	15.13	4500
1998-09-28	15.50	16.00	15.13	15.50	4200
1998-09-29	16.00	16.25	16.00	16.25	15500
1998-09-30	16.50	16.63	16.50	16.63	1800
1998-10-02	16.00	16.13	15.88	16.13	30300
1998-10-05	16.13	16.25	16.00	16.25	31900
1998-10-06	16.00	16.00	15.63	15.88	3700
1998-10-07	16.00	16.00	15.38	15.38	62500
1998-10-08	14.88	15.50	14.88	15.50	7000
1998-10-09	15.00	15.25	15.00	15.00	12600
1998-10-12	15.38	15.38	15.38	15.38	1600
1998-10-13	16.13	16.13	15.38	15.38	7200
1998-10-14	16.13	16.13	14.63	14.63	5100
1998-10-15	14.75	15.50	14.75	15.50	1900
1998-10-16	15.50	16.00	15.50	15.50	7800
1998-10-19	16.00	16.00	15.13	15.69	17500
1998-10-20	15.25	15.75	15.25	15.38	18100
1998-10-21	15.75	15.88	15.63	15.63	59900
1998-10-22	15.88	16.00	15.63	15.63	700
1998-10-23	16.13	16.13	15.63	15.63	2500
1998-10-26	16.13	16.13	15.75	15.88	23100
1998-10-27	16.13	16.13	15.50	15.75	18000
1998-10-28	16.13	16.50	15.75	16.50	154800
1998-10-29	16.13	16.44	15.94	16.38	26600
1998-10-30	16.50	17.00	16.38	16.88	16300
1998-11-02	17.00	17.13	16.81	17.00	37900
1998-11-03	17.00	17.00	16.50	16.63	41500
1998-11-04	16.75	16.88	16.63	16.75	32400
1998-11-05	16.75	16.75	16.50	16.63	51000
1998-11-06	16.81	16.81	16.50	16.50	114800
1998-11-09	16.75	16.81	16.75	16.81	2000
1998-11-10	16.81	17.00	16.75	16.75	9800
1998-11-11	16.94	16.94	16.75	16.94	12000
1998-11-12	17.00	17.00	16.75	17.00	13200
1998-11-13	16.75	16.75	16.75	16.75	200
1998-11-16	16.88	17.00	16.75	17.00	12300
1998-11-17	16.88	17.50	16.88	17.50	100400
1998-11-18	17.50	17.50	17.13	17.25	7300
1998-11-19	17.50	17.50	17.13	17.25	4300
1998-11-20	17.75	18.50	17.25	18.50	15300
1998-11-23	18.00	18.38	18.00	18.38	1800
1998-11-24	18.38	18.38	17.63	18.00	9500
1998-11-25	18.75	19.50	18.38	18.75	17500
1998-11-30	19.75	19.75	18.75	18.75	1100
1998-12-01	18.75	19.50	18.75	19.50	15100
1998-12-02	19.25	19.50	19.00	19.00	27300
1998-12-03	18.75	19.00	18.31	18.50	14800
1998-12-04	19.25	19.25	18.31	19.00	12500
1998-12-07	19.63	19.63	18.50	18.88	1000
1998-12-08	18.50	18.50	18.38	18.38	4000
1998-12-09	19.50	19.50	18.00	18.00	15000
1998-12-10	18.00	18.00	18.00	18.00	300
1998-12-11	18.63	18.75	18.63	18.75	40000
1998-12-14	17.88	18.00	17.50	17.50	12800
1998-12-15	17.25	17.75	17.00	17.13	10700
1998-12-16	17.13	17.13	17.13	17.13	2200
1998-12-17	17.25	17.31	17.25	17.31	900
1998-12-18	17.31	17.38	17.31	17.38	8600
1998-12-21	17.38	17.38	16.38	16.38	5100
1998-12-22	16.38	16.88	16.38	16.38	7600
1998-12-23	16.00	16.63	16.00	16.50	174100
1998-12-24	16.50	16.50	16.50	16.50	5500
1998-12-28	16.31	16.88	16.25	16.25	18100
1998-12-29	16.38	16.50	16.13	16.13	145400
1998-12-30	16.13	16.38	16.00	16.00	5900
1998-12-31	16.13	16.13	15.75	15.75	5900
1999-01-04	16.25	16.50	16.00	16.25	28000
1999-01-05	16.25	16.25	16.13	16.25	64800
1999-01-06	16.25	16.25	16.00	16.13	1000
1999-01-07	16.25	17.00	16.25	16.75	15900
1999-01-08	16.75	16.75	16.50	16.50	2400
1999-01-11	16.69	16.69	16.50	16.50	3500
1999-01-12	16.88	16.88	16.50	16.50	7900
1999-01-13	16.50	16.50	16.13	16.25	2700
1999-01-14	16.19	16.19	16.13	16.13	1600
1999-01-15	15.88	16.19	15.88	16.19	7400
1999-01-19	16.13	16.19	15.88	16.19	4100
1999-01-20	16.50	16.94	16.06	16.94	8100
1999-01-21	16.50	16.94	16.44	16.44	11100
1999-01-22	16.50	16.50	16.19	16.19	14100
1999-01-25	16.19	16.94	16.19	16.94	15300
1999-01-26	16.88	16.88	16.31	16.50	10600
1999-01-27	16.50	16.50	16.38	16.38	7300
1999-01-28	16.88	17.00	16.50	16.88	2900
1999-01-29	16.50	17.00	16.50	17.00	700
1999-02-01	16.63	17.00	16.63	17.00	3000
1999-02-02	16.63	17.13	16.63	17.13	3000
1999-02-03	17.25	17.63	17.25	17.38	24800
1999-02-04	17.38	17.63	17.38	17.50	23400
1999-02-05	17.50	17.63	17.50	17.50	40000
1999-02-08	17.38	17.63	17.38	17.38	38300
1999-02-09	17.38	17.38	17.00	17.00	18000
1999-02-10	16.75	16.88	16.13	16.69	27700
1999-02-11	16.69	18.50	16.50	18.38	28800
1999-02-12	19.06	19.25	18.50	18.75	39900
1999-02-16	18.88	19.13	18.56	19.00	39400
1999-02-17	19.00	19.25	18.56	19.00	41300
1999-02-18	19.00	19.75	19.00	19.25	7600
1999-02-19	19.00	19.19	18.63	19.00	23400
1999-02-22	18.63	18.63	18.63	18.63	1900
1999-02-23	18.56	18.56	17.94	18.13	22900
1999-02-24	17.88	17.88	16.63	16.81	48000
1999-02-25	17.00	17.06	16.56	16.75	23800
1999-02-26	16.63	16.63	15.75	15.88	39000
1999-03-01	16.25	16.25	15.63	15.88	46500
1999-03-02	15.88	16.50	15.88	16.50	8800
1999-03-03	16.00	17.00	15.81	17.00	6400
1999-03-04	17.00	17.19	16.56	16.56	9800
1999-03-05	17.19	17.19	16.63	16.63	17100
1999-03-08	16.88	17.44	16.75	16.88	11600
1999-03-09	17.13	17.88	17.13	17.88	9000
1999-03-10	17.44	17.94	17.44	17.88	17600
1999-03-11	17.44	17.94	17.44	17.88	14200
1999-03-12	17.50	18.00	17.50	17.50	15800
1999-03-15	17.63	17.63	17.44	17.44	1400
1999-03-16	17.50	17.50	17.25	17.25	9600
1999-03-17	17.25	17.75	17.25	17.38	10500
1999-03-18	17.38	17.38	17.13	17.13	2900
1999-03-19	17.13	17.19	16.13	17.00	28900
1999-03-22	16.69	16.75	16.13	16.19	27400
1999-03-23	16.19	16.19	14.81	14.88	61500
1999-03-24	15.25	15.63	14.88	15.63	22600
1999-03-25	15.81	16.38	15.81	16.06	7000
1999-03-26	15.75	15.94	15.69	15.94	12000
1999-03-29	16.25	16.38	15.63	15.75	10100
1999-03-30	16.25	16.25	15.88	16.00	7700
1999-03-31	16.25	18.00	16.25	17.50	81100
1999-04-01	17.50	17.88	17.13	17.75	51300
1999-04-05	17.63	17.88	17.63	17.88	14500
1999-04-06	17.88	17.88	17.75	17.88	24300
1999-04-07	17.88	17.88	17.75	17.84	18700
1999-04-08	17.69	17.88	17.69	17.75	5200
1999-04-09	17.69	17.88	17.06	17.06	21300
1999-04-12	17.06	17.06	16.31	16.38	42300
1999-04-13	16.44	16.50	16.00	16.00	14400
1999-04-14	16.00	16.56	15.63	15.63	17300
1999-04-15	16.38	16.38	15.56	15.69	5300
1999-04-16	15.56	15.75	15.56	15.56	11400
1999-04-19	15.88	15.88	14.50	14.78	36800
1999-04-20	15.13	15.25	14.63	15.00	4100
1999-04-21	15.00	15.00	13.75	14.75	29900
1999-04-22	14.75	15.81	14.75	15.56	27800
1999-04-23	15.38	15.63	15.38	15.38	30300
1999-04-26	15.75	15.94	14.50	14.50	26800
1999-04-27	14.56	15.50	14.31	15.50	22600
1999-04-28	15.25	15.75	15.00	15.25	45000
1999-04-29	15.63	15.63	15.13	15.50	20300
1999-04-30	15.88	15.88	15.50	15.50	6100
1999-05-03	15.63	16.50	15.50	16.50	6900
1999-05-04	16.50	16.63	16.25	16.56	21100
1999-05-05	16.69	16.69	16.56	16.63	13500
1999-05-06	16.31	16.31	16.31	16.31	3200
1999-05-07	16.38	16.75	16.31	16.75	5500
1999-05-10	16.94	17.13	16.81	16.81	22700
1999-05-11	17.13	18.56	16.94	18.25	18700
1999-05-12	18.38	18.38	17.50	17.50	9300
1999-05-13	17.50	18.00	17.50	17.94	6800
1999-05-14	17.81	17.84	17.38	17.44	43600
1999-05-17	17.50	17.56	17.44	17.44	12700
1999-05-18	17.44	17.63	17.44	17.50	22000
1999-05-19	17.38	17.69	17.31	17.31	8900
1999-05-20	17.50	17.50	17.50	17.50	3800
1999-05-21	17.38	17.38	17.13	17.38	3100
1999-05-24	17.00	17.25	16.88	17.00	5200
1999-05-25	17.00	17.25	17.00	17.19	11900
1999-05-26	16.88	17.13	16.63	16.63	9200
1999-05-27	16.63	16.63	15.88	15.88	13100
1999-05-28	16.06	16.38	16.06	16.38	15800
1999-06-01	16.13	16.13	16.13	16.13	800
1999-06-02	16.00	16.13	16.00	16.00	8300
1999-06-03	16.38	17.50	16.38	16.75	39500
1999-06-04	17.38	17.38	17.00	17.00	16100
1999-06-07	17.13	17.13	16.50	17.00	6500
1999-06-08	16.94	17.38	16.94	17.13	24700
1999-06-09	17.13	17.13	17.13	17.13	500
1999-06-10	17.13	17.13	17.00	17.00	16500
1999-06-11	17.03	17.06	16.63	16.63	25200
1999-06-14	16.88	16.88	16.13	16.38	9400
1999-06-15	16.63	16.63	16.13	16.38	28600
1999-06-16	16.13	16.50	16.13	16.13	3200
1999-06-17	16.50	16.63	16.31	16.63	17900
1999-06-18	16.81	17.19	16.25	16.75	36200
1999-06-21	16.75	16.88	16.75	16.75	15700
1999-06-22	17.00	17.00	16.56	16.56	11600
1999-06-23	16.56	16.56	16.56	16.56	11400
1999-06-24	16.69	16.69	16.56	16.56	9700
1999-06-25	16.56	16.69	16.50	16.50	42200
1999-06-28	16.50	16.50	15.75	16.13	51600
1999-06-29	16.19	16.50	16.19	16.25	19900
1999-06-30	16.25	16.63	16.25	16.31	12800
1999-07-01	16.50	16.50	16.19	16.19	4400
1999-07-02	16.19	17.00	16.19	16.88	27200
1999-07-06	16.50	17.25	16.50	17.13	43700
1999-07-07	16.88	17.50	16.63	17.38	30800
1999-07-08	17.38	17.50	17.00	17.00	26800
1999-07-09	16.88	17.00	16.63	16.91	59100
1999-07-12	17.00	17.00	16.63	17.00	4700
1999-07-13	16.81	17.25	16.50	16.63	120700
1999-07-14	17.00	17.25	17.00	17.00	8000
1999-07-15	17.25	17.25	16.88	17.13	25000
1999-07-16	16.97	17.13	16.63	16.63	10500
1999-07-19	17.00	17.00	16.75	17.00	3900
1999-07-20	16.63	16.75	16.63	16.63	22900
1999-07-21	17.25	17.25	16.63	16.75	11500
1999-07-22	17.00	17.25	17.00	17.25	10300
1999-07-23	16.75	17.38	16.75	17.13	700
1999-07-26	17.00	17.00	16.63	16.63	2500
1999-07-27	17.00	17.00	16.75	16.75	3000
1999-07-28	16.38	16.63	16.13	16.13	4400
1999-07-29	16.25	16.38	16.00	16.00	3700
1999-07-30	15.88	16.00	15.63	15.88	3900
1999-08-02	15.75	15.81	15.63	15.63	6400
1999-08-03	15.63	15.63	13.88	14.19	51800
1999-08-04	14.25	14.56	13.94	14.31	27000
1999-08-05	14.00	14.00	13.94	13.94	6100
1999-08-06	14.50	15.25	14.50	14.88	23700
1999-08-10	15.13	15.19	14.75	15.00	28000
1999-08-11	14.81	15.13	14.63	14.88	2900
1999-08-12	15.00	15.00	14.69	14.94	800
1999-08-13	14.75	14.75	14.75	14.75	500
1999-08-16	14.56	14.75	14.56	14.75	5800
1999-08-17	14.56	14.56	14.56	14.56	200
1999-08-18	14.88	14.94	14.56	14.94	1800
1999-08-19	14.50	14.69	14.25	14.69	17200
1999-08-20	14.69	14.69	14.31	14.31	39800
1999-08-23	14.38	14.38	14.25	14.25	1800
1999-08-24	14.50	14.63	14.38	14.63	13100
1999-08-25	14.75	14.75	14.63	14.63	2600
1999-08-26	14.38	14.63	14.38	14.38	3500
1999-08-27	14.75	14.75	14.38	14.38	12000
1999-08-30	14.31	14.63	14.31	14.63	800
1999-08-31	14.75	14.75	14.75	14.75	1000
1999-09-01	14.88	15.38	14.75	15.13	9800
1999-09-02	15.13	15.31	14.88	14.88	3000
1999-09-03	15.31	15.31	14.88	14.88	8700
1999-09-07	14.88	14.88	14.88	14.88	900
1999-09-08	15.25	15.25	15.00	15.00	1300
1999-09-09	15.00	15.00	15.00	15.00	900
1999-09-10	15.00	15.00	14.63	14.88	8500
1999-09-14	14.50	14.75	14.50	14.75	11700
1999-09-15	14.50	14.75	14.50	14.75	1200
1999-09-16	14.75	14.88	14.75	14.78	54100
1999-09-17	14.75	14.94	14.75	14.94	1500
1999-09-20	14.75	14.75	14.75	14.75	300
1999-09-21	14.75	14.88	14.63	14.63	21400
1999-09-22	14.63	14.63	14.38	14.38	4600
1999-09-23	14.31	14.31	14.13	14.31	10100
1999-09-24	14.00	14.00	13.75	13.75	1600
1999-09-27	13.75	13.75	13.75	13.75	700
1999-09-28	14.00	14.00	13.19	13.44	8200
1999-09-29	13.25	13.25	13.25	13.25	5400
1999-09-30	13.34	13.34	12.56	13.19	276700
1999-10-01	9.00	9.25	6.00	6.38	616000
1999-10-04	6.63	6.94	6.25	6.50	197400
1999-10-05	6.63	6.63	5.06	5.38	164700
1999-10-06	5.63	5.63	5.00	5.06	122900
1999-10-07	5.06	5.50	5.06	5.19	53900
1999-10-08	5.44	5.63	4.44	5.00	93900
1999-10-11	5.03	5.25	4.81	5.06	58500
1999-10-12	5.13	5.13	4.69	4.69	26800
1999-10-13	4.63	4.63	4.06	4.19	154500
1999-10-14	4.19	4.38	4.13	4.25	35200
1999-10-15	4.06	4.19	3.81	4.00	89700
1999-10-18	4.06	4.06	3.75	3.81	23200
1999-10-19	4.13	4.31	4.00	4.31	54100
1999-10-20	4.19	4.25	4.13	4.25	18700
1999-10-21	4.25	4.25	4.00	4.13	8100
1999-10-22	4.25	4.25	4.06	4.25	15800
1999-10-25	4.03	4.25	4.03	4.19	104900
1999-10-26	4.19	4.69	4.13	4.25	329800
1999-10-27	4.25	4.56	4.19	4.31	112000
1999-10-28	4.31	4.44	3.25	4.13	370300
1999-10-29	4.31	5.25	4.31	4.94	327800
1999-11-01	5.06	5.75	5.00	5.50	277200
1999-11-02	5.91	6.50	5.53	6.31	153000
1999-11-03	6.50	7.25	6.44	7.13	184000
1999-11-04	7.50	8.00	7.19	7.31	241100
1999-11-05	7.38	7.41	6.50	7.13	110100
1999-11-08	7.38	7.38	6.00	6.25	45400
1999-11-09	6.28	6.31	5.88	5.88	27500
1999-11-10	5.88	6.25	5.88	6.25	18200
1999-11-11	6.13	6.31	6.13	6.31	5900
1999-11-12	6.50	6.63	6.25	6.63	9000
1999-11-15	6.63	6.63	6.25	6.25	21900
1999-11-16	6.44	6.44	6.13	6.13	7300
1999-11-17	6.13	6.13	5.88	5.94	20700
1999-11-18	5.94	6.00	5.63	5.75	33300
1999-11-19	5.66	5.75	5.44	5.56	58100
1999-11-22	5.63	5.63	5.38	5.44	35900
1999-11-23	5.53	6.13	5.44	5.88	38100
1999-11-24	5.78	7.13	5.69	7.00	210200
1999-11-26	7.00	7.00	7.00	7.00	18400
1999-11-29	6.75	7.13	6.25	6.75	78400
1999-11-30	6.75	6.75	6.38	6.69	19500
1999-12-01	6.63	6.63	6.25	6.25	35300
1999-12-02	6.13	6.25	5.81	5.81	53700
1999-12-03	5.88	6.00	4.63	5.00	70600
1999-12-06	5.00	5.25	4.75	5.13	171000
1999-12-07	5.00	5.19	5.00	5.19	22500
1999-12-08	5.25	5.25	4.75	5.00	33400
1999-12-09	5.25	5.88	5.00	5.50	30700
1999-12-10	5.75	5.75	5.00	5.38	39500
1999-12-13	5.38	5.50	5.03	5.50	39100
1999-12-14	5.25	5.25	5.06	5.19	14600
1999-12-15	5.28	5.44	5.13	5.44	5300
1999-12-16	5.13	5.75	5.13	5.75	13000
1999-12-17	5.56	6.13	5.56	6.13	36500
1999-12-20	6.19	6.69	5.88	6.50	93200
1999-12-21	6.63	6.63	6.44	6.50	59100
1999-12-22	6.38	6.44	6.25	6.44	41300
1999-12-23	6.25	6.88	6.25	6.75	33500
1999-12-27	6.50	6.88	6.50	6.69	36600
1999-12-28	6.56	6.75	6.25	6.44	96300
1999-12-29	6.25	6.50	6.13	6.50	15400
1999-12-30	6.19	6.63	6.13	6.63	1500
1999-12-31	6.38	6.53	6.38	6.44	35800
2000-01-03	6.53	6.63	6.44	6.63	17600
2000-01-04	6.63	6.63	6.38	6.38	3500
2000-01-05	6.25	6.44	6.25	6.38	107300
2000-01-06	6.50	6.50	6.42	6.47	32100
2000-01-07	6.44	6.69	6.38	6.50	31100
2000-01-10	6.25	6.50	6.25	6.38	11500
2000-01-11	6.25	6.44	6.25	6.38	9900
2000-01-12	6.25	6.25	6.00	6.25	15600
2000-01-13	6.00	6.25	6.00	6.19	9000
2000-01-14	6.31	7.00	6.25	6.81	24300
2000-01-18	6.69	6.88	6.69	6.75	21000
2000-01-19	6.63	6.63	6.63	6.63	10900
2000-01-20	6.63	6.63	6.00	6.44	7200
2000-01-21	6.13	6.25	6.00	6.25	7100
2000-01-24	6.25	6.38	6.19	6.19	5700
2000-01-25	6.13	6.31	6.06	6.25	14800
2000-01-26	6.13	6.31	6.00	6.25	33800
2000-01-27	6.13	6.13	6.00	6.00	27100
2000-01-28	5.88	5.88	5.50	5.50	11500
2000-01-31	5.63	5.69	5.56	5.69	8600
2000-02-01	5.72	5.72	5.63	5.69	12300
2000-02-02	5.63	5.75	5.63	5.75	56600
2000-02-03	5.88	5.94	5.69	5.88	16300
2000-02-04	5.88	6.06	5.63	6.06	10100
2000-02-07	5.75	5.88	5.75	5.75	8600
2000-02-08	5.88	5.94	5.88	5.94	10700
2000-02-09	5.80	5.80	5.50	5.50	49600
2000-02-10	5.63	5.69	5.50	5.63	6300
2000-02-11	5.56	5.69	5.50	5.50	10800
2000-02-14	5.75	5.75	5.50	5.75	7700
2000-02-15	5.50	5.81	5.50	5.81	23300
2000-02-16	5.81	6.00	5.81	5.94	13100
2000-02-17	6.00	6.03	5.94	6.00	28900
2000-02-18	6.13	6.13	6.00	6.00	68500
2000-02-22	6.02	6.19	6.00	6.13	56000
2000-02-23	6.25	6.69	6.22	6.56	69400
2000-02-24	6.52	6.63	6.13	6.56	45800
2000-02-25	6.00	6.25	6.00	6.00	17200
2000-02-28	5.88	6.00	5.50	5.69	23900
2000-02-29	5.69	5.69	5.00	5.25	47300
2000-03-01	5.34	5.34	5.25	5.34	6300
2000-03-02	5.28	6.00	5.28	5.75	21500
2000-03-03	6.00	6.06	5.69	6.06	31400
2000-03-06	6.06	6.19	6.00	6.13	17600
2000-03-07	6.00	6.25	6.00	6.06	198600
2000-03-08	6.00	6.63	6.00	6.63	18000
2000-03-09	6.69	6.94	6.41	6.50	27700
2000-03-10	6.38	6.50	6.31	6.50	6700
2000-03-13	6.44	6.50	6.06	6.50	6900
2000-03-14	6.50	6.50	6.13	6.44	2400
2000-03-15	6.00	6.50	6.00	6.50	8800
2000-03-16	6.06	6.69	6.06	6.56	8600
2000-03-17	6.44	7.00	6.31	6.94	17400
2000-03-20	6.94	7.25	6.75	7.25	64600
2000-03-21	7.00	8.00	7.00	8.00	44000
2000-03-22	7.50	8.03	7.50	8.03	29100
2000-03-23	7.88	8.81	7.88	8.81	26200
2000-03-24	8.69	9.13	8.44	8.75	41000
2000-03-27	8.44	8.44	7.63	8.13	38300
2000-03-28	7.69	7.94	7.50	7.50	40100
2000-03-29	7.50	7.88	7.50	7.88	28000
2000-03-30	7.81	7.81	7.38	7.38	35300
2000-03-31	7.50	7.50	6.00	6.13	141100
2000-04-03	6.25	7.38	6.25	7.00	44600
2000-04-04	7.25	7.25	6.88	7.25	31400
2000-04-05	7.38	7.69	7.25	7.31	52100
2000-04-06	7.69	7.75	7.63	7.63	2300
2000-04-07	7.63	8.13	7.44	8.13	31700
2000-04-10	7.81	8.00	7.50	7.63	25900
2000-04-11	7.50	7.50	7.44	7.44	28300
2000-04-12	7.44	7.50	7.38	7.38	7100
2000-04-13	7.38	7.55	6.75	6.88	39400
2000-04-14	7.00	7.00	6.50	6.50	23500
2000-04-17	6.53	6.53	6.19	6.25	26000
2000-04-18	6.38	6.80	6.38	6.50	6500
2000-04-19	6.50	6.75	6.50	6.50	4200
2000-04-24	6.86	7.00	6.00	6.38	12900
2000-04-25	6.50	6.75	6.50	6.75	11200
2000-04-26	6.88	7.88	6.88	7.75	50500
2000-04-27	7.75	8.11	7.50	7.50	17600
2000-04-28	7.50	7.50	7.38	7.38	2500
2000-05-01	7.75	8.20	7.50	8.00	19800
2000-05-02	7.50	8.00	7.50	8.00	11900
2000-05-03	7.50	7.50	7.50	7.50	6000
2000-05-04	7.50	7.88	7.50	7.88	17400
2000-05-05	7.50	7.92	7.50	7.78	33800
2000-05-08	7.88	8.00	7.50	7.72	9400
2000-05-09	7.75	8.50	7.75	8.44	23300
2000-05-10	8.28	8.28	8.28	8.28	1300
2000-05-11	8.38	8.38	8.00	8.00	13200
2000-05-12	8.06	8.06	8.06	8.06	1200
2000-05-15	8.25	8.56	8.25	8.50	20700
2000-05-16	8.06	8.50	8.06	8.50	6400
2000-05-17	8.00	8.38	7.88	8.25	8000
2000-05-18	7.94	8.00	7.81	8.00	25200
2000-05-19	7.88	7.88	7.81	7.81	2300
2000-05-22	8.00	8.00	7.81	7.81	1000
2000-05-23	7.81	7.81	7.75	7.75	9200
2000-05-24	7.75	7.75	7.38	7.38	114900
2000-05-25	7.38	7.38	6.69	7.38	19700
2000-05-26	7.25	7.25	7.25	7.25	3600
2000-05-30	7.13	7.25	7.13	7.25	5000
2000-05-31	6.94	7.81	6.94	7.81	44700
2000-06-01	7.88	8.13	7.75	8.00	20400
2000-06-02	7.63	8.13	7.63	7.63	3700
2000-06-05	7.56	8.00	7.56	7.81	65600
2000-06-06	7.81	7.81	7.69	7.69	10200
2000-06-07	7.69	7.75	6.63	7.25	52700
2000-06-08	7.25	7.38	6.88	7.00	30200
2000-06-09	6.94	7.50	6.94	7.50	12400
2000-06-12	7.25	7.25	6.88	7.03	42600
2000-06-13	7.13	7.13	6.75	6.81	31100
2000-06-14	7.00	7.00	6.50	6.75	38600
2000-06-15	6.75	6.75	6.63	6.69	16500
2000-06-16	6.50	6.88	6.50	6.50	18100
2000-06-19	6.50	6.69	6.31	6.50	26600
2000-06-20	6.50	6.50	6.50	6.50	1500
2000-06-21	6.31	6.56	6.31	6.56	10100
2000-06-22	6.44	6.56	6.44	6.50	60200
2000-06-23	6.56	6.56	6.41	6.50	13400
2000-06-26	6.31	6.50	6.31	6.50	25900
2000-06-27	6.31	8.00	6.31	8.00	22400
2000-06-28	7.75	8.00	7.00	7.00	109700
2000-06-29	6.94	7.00	6.72	6.75	10700
2000-06-30	6.94	7.00	6.25	6.25	23000
2000-07-03	6.25	6.25	6.25	6.25	500
2000-07-05	6.50	6.50	6.25	6.25	6000
2000-07-06	6.50	6.50	6.31	6.50	19800
2000-07-07	6.56	6.56	6.44	6.44	8600
2000-07-10	6.38	6.38	6.38	6.38	7700
2000-07-11	6.34	6.38	6.31	6.31	13000
2000-07-12	6.31	6.50	6.31	6.38	39800
2000-07-13	6.38	6.50	6.38	6.38	1000
2000-07-14	6.38	6.63	6.38	6.38	49800
2000-07-17	6.38	6.38	6.38	6.38	4600
2000-07-18	6.50	6.50	6.47	6.47	10500
2000-07-19	6.47	6.47	6.47	6.47	1400
2000-07-20	6.56	7.19	6.56	6.88	25500
2000-07-21	6.94	7.25	6.94	7.06	6900
2000-07-24	7.06	7.13	6.88	6.88	8300
2000-07-25	7.00	7.19	6.94	6.94	16300
2000-07-26	7.00	7.00	6.88	7.00	11300
2000-07-27	7.00	7.06	7.00	7.00	4600
2000-07-28	6.88	6.88	6.75	6.75	2300
2000-07-31	6.88	6.88	6.63	6.63	5300
2000-08-01	6.63	6.63	6.63	6.63	800
2000-08-02	6.94	6.94	6.94	6.94	100
2000-08-03	6.75	7.25	6.75	7.00	9300
2000-08-04	6.88	6.88	6.88	6.88	200
2000-08-08	6.88	7.38	6.88	7.38	50200
2000-08-09	7.28	7.28	7.28	7.28	2700
2000-08-11	7.13	7.44	7.13	7.38	12300
2000-08-14	7.25	7.25	7.13	7.25	7000
2000-08-15	7.38	7.56	7.25	7.44	64500
2000-08-16	7.44	7.88	7.44	7.88	6500
2000-08-17	7.38	7.38	7.38	7.38	900
2000-08-21	7.38	7.38	7.38	7.38	5000
2000-08-22	7.50	7.50	7.50	7.50	1000
2000-08-23	7.63	7.63	7.63	7.63	1400
2000-08-24	7.63	7.63	7.50	7.50	16000
2000-08-25	7.63	7.63	7.50	7.50	1700
2000-08-28	7.88	8.00	7.50	7.50	9700
2000-08-29	7.50	7.63	7.38	7.63	5100
2000-08-30	7.63	7.81	7.44	7.81	16500
2000-08-31	7.88	8.00	7.44	7.50	14600
2000-09-01	7.59	7.63	7.59	7.63	400
2000-09-05	7.63	7.63	7.06	7.63	7700
2000-09-06	7.44	7.44	7.19	7.19	2000
2000-09-07	7.19	7.44	7.19	7.44	7000
2000-09-08	7.06	7.06	7.06	7.06	300
2000-09-11	7.06	7.25	7.00	7.00	41800
2000-09-12	7.00	7.13	6.75	6.88	12200
2000-09-14	6.69	6.69	6.63	6.66	4400
2000-09-18	6.63	6.63	6.44	6.44	14700
2000-09-19	6.31	7.00	5.94	6.44	17700
2000-09-20	6.25	6.25	6.25	6.25	600
2000-09-21	6.38	6.38	6.38	6.38	2700
2000-09-22	6.03	6.75	6.03	6.75	4800
2000-09-25	6.50	6.50	6.50	6.50	500
2000-09-26	6.50	6.81	6.13	6.81	15700
2000-09-27	6.06	6.06	6.06	6.06	600
2000-09-29	6.13	6.38	5.81	6.38	10900
2000-10-02	6.00	6.00	5.81	5.81	6600
2000-10-03	6.00	6.00	5.75	5.75	7200
2000-10-05	5.56	5.56	5.56	5.56	200
2000-10-06	5.56	5.56	5.50	5.56	4500
2000-10-09	5.56	5.56	5.50	5.50	4000
2000-10-11	5.44	5.44	5.44	5.44	2300
2000-10-12	5.50	5.50	5.25	5.25	26100
2000-10-13	5.06	5.50	5.06	5.50	4900
2000-10-16	5.19	5.19	5.19	5.19	1700
2000-10-17	5.16	5.16	5.13	5.13	3900
2000-10-18	5.13	5.19	5.13	5.19	14000
2000-10-19	5.31	5.31	5.31	5.31	6000
2000-10-20	5.19	5.19	5.19	5.19	5900
2000-10-23	5.44	5.44	5.13	5.13	800
2000-10-24	5.13	5.50	5.13	5.50	4700
2000-10-26	5.50	5.50	5.50	5.50	5500
2000-10-27	5.38	5.38	5.38	5.38	300
2000-10-30	5.38	5.88	5.38	5.75	35600
2000-11-01	5.94	5.94	5.75	5.75	1100
2000-11-02	6.75	7.13	5.94	5.94	28900
2000-11-03	6.44	6.75	6.31	6.75	6800
2000-11-06	6.31	6.81	6.31	6.50	17100
2000-11-07	6.50	6.81	6.50	6.75	8600
2000-11-08	7.13	8.69	7.13	8.19	169600
2000-11-09	8.11	9.44	8.02	8.94	86100
2000-11-10	8.56	8.75	8.38	8.38	8200
2000-11-13	8.75	8.94	8.38	8.69	22900
2000-11-14	8.92	8.94	8.69	8.94	17500
2000-11-15	8.69	8.69	8.50	8.56	10100
2000-11-16	8.50	8.75	8.25	8.75	71200
2000-11-17	8.50	8.75	8.50	8.75	1000
2000-11-20	8.50	8.50	8.50	8.50	9200
2000-11-21	8.50	8.50	8.50	8.50	300
2000-11-22	8.19	8.19	8.06	8.06	7000
2000-11-24	8.06	8.06	8.00	8.00	600
2000-11-27	8.17	8.50	8.17	8.50	13400
2000-11-28	8.38	8.50	8.38	8.50	13200
2000-11-29	8.38	8.63	8.38	8.56	12600
2000-11-30	8.63	8.69	8.50	8.50	12900
2000-12-01	8.38	8.38	8.38	8.38	600
2000-12-04	8.63	10.00	8.50	9.00	54800
2000-12-05	9.00	9.06	8.75	8.75	6700
2000-12-07	8.56	8.56	8.56	8.56	1100
2000-12-08	8.56	8.75	8.56	8.75	2500
2000-12-11	8.63	8.88	8.50	8.50	8500
2000-12-12	8.63	8.63	8.63	8.63	2000
2000-12-13	8.56	8.56	8.50	8.50	2400
2000-12-14	8.63	8.88	8.63	8.63	13600
2000-12-15	8.88	9.00	8.63	9.00	14200
2000-12-18	8.70	9.38	8.70	8.88	22000
2000-12-19	9.44	9.44	8.75	8.75	1600
2000-12-20	8.53	8.53	8.38	8.38	9500
2000-12-21	8.38	8.50	8.28	8.38	8600
2000-12-22	8.38	8.63	8.38	8.50	6800
2000-12-26	8.63	9.00	8.38	8.44	23900
2000-12-27	8.38	8.81	8.38	8.81	25000
2000-12-28	8.88	9.50	8.88	9.44	9800
2000-12-29	8.94	10.00	8.94	10.00	49400
2001-01-02	10.30	10.31	9.63	9.63	14500
2001-01-03	10.00	10.00	9.63	9.69	13400
2001-01-04	9.63	9.88	9.63	9.88	3600
2001-01-05	9.88	9.88	9.88	9.88	3500
2001-01-08	9.84	9.84	9.13	9.13	5100
2001-01-09	9.63	9.75	9.38	9.75	2800
2001-01-10	9.63	10.13	9.06	9.75	27700
2001-01-11	9.75	9.75	9.75	9.75	200
2001-01-12	9.75	9.88	9.75	9.75	13500
2001-01-16	9.75	10.00	9.75	10.00	2300
2001-01-17	10.00	10.00	9.75	9.75	4200
2001-01-18	9.75	9.88	9.50	9.88	12800
2001-01-19	9.56	9.56	9.56	9.56	2000
2001-01-22	9.56	9.56	9.56	9.56	200
2001-01-23	9.56	9.56	9.50	9.50	11200
2001-01-24	9.44	9.63	9.38	9.44	6400
2001-01-25	9.69	10.25	9.63	10.06	39300
2001-01-26	9.77	10.00	9.77	10.00	6100
2001-01-30	9.75	10.00	9.75	10.00	1700
2001-01-31	10.13	11.13	10.13	10.88	9200
2001-02-01	10.88	10.88	10.38	10.88	2700
2001-02-02	10.88	10.88	10.50	10.50	1400
2001-02-05	10.88	10.88	10.88	10.88	400
2001-02-06	11.00	11.13	10.50	11.13	16600
2001-02-07	11.00	11.13	10.94	11.00	37100
2001-02-08	11.19	11.19	11.19	11.19	100
2001-02-09	10.38	11.00	10.38	10.38	700
2001-02-12	10.38	10.38	10.38	10.38	200
2001-02-13	11.00	11.00	10.50	10.63	2300
2001-02-14	10.63	10.63	10.38	10.50	19900
2001-02-15	10.39	10.50	10.39	10.50	1900
2001-02-16	10.63	10.63	10.63	10.63	1000
2001-02-20	10.63	10.63	10.13	10.13	2500
2001-02-21	10.13	10.25	10.13	10.13	10300
2001-02-22	10.13	10.13	10.06	10.06	2700
2001-02-23	10.06	10.06	10.06	10.06	200
2001-02-26	10.06	10.06	10.06	10.06	30200
2001-02-27	10.06	10.06	9.88	9.88	23400
2001-02-28	9.94	9.94	9.94	9.94	3300
2001-03-02	9.94	10.06	9.94	10.06	31200
2001-03-05	10.02	10.19	10.02	10.19	300
2001-03-06	10.23	10.23	10.13	10.13	300
2001-03-07	10.00	10.00	9.88	9.88	6700
2001-03-08	10.00	10.13	10.00	10.13	7000
2001-03-09	10.00	10.06	10.00	10.00	20600
2001-03-12	9.81	9.81	9.75	9.75	2000
2001-03-13	9.75	9.75	9.75	9.75	100
2001-03-14	9.63	9.69	9.56	9.69	16700
2001-03-15	9.56	9.56	9.50	9.50	21000
2001-03-16	9.38	9.38	9.13	9.13	27800
2001-03-19	9.38	9.38	9.38	9.38	1000
2001-03-21	9.00	9.00	8.88	8.88	1100
2001-03-22	8.89	9.38	8.88	9.38	1400
2001-03-26	9.38	9.50	9.38	9.50	4900
2001-03-27	9.50	10.06	9.50	10.06	21700
2001-03-28	9.75	9.75	9.13	9.13	5000
2001-03-29	9.06	9.44	9.00	9.44	14000
2001-03-30	9.44	10.25	9.44	10.25	93300
2001-04-02	9.88	9.88	9.13	9.13	16100
2001-04-03	9.00	9.00	8.75	8.75	3200
2001-04-04	8.75	8.75	8.75	8.75	500
2001-04-05	9.13	9.13	9.13	9.13	1000
2001-04-06	8.88	8.88	8.88	8.88	2000
2001-04-10	8.90	9.10	8.90	9.10	8300
2001-04-11	9.20	9.20	8.91	8.97	10900
2001-04-12	8.90	8.90	8.75	8.75	4700
2001-04-17	8.97	8.97	8.75	8.97	4600
2001-04-18	9.00	9.00	7.81	7.85	26400
2001-04-19	8.12	8.84	8.05	8.15	4900
2001-04-20	8.50	8.50	8.50	8.50	100
2001-04-23	8.75	8.85	8.75	8.75	3600
2001-04-24	8.88	8.90	8.75	8.75	5600
2001-04-25	8.85	8.85	8.85	8.85	100
2001-04-26	8.50	8.50	8.50	8.50	200
2001-04-27	8.50	8.50	8.15	8.15	2000
2001-04-30	8.40	8.85	8.40	8.85	4400
2001-05-01	8.46	8.47	8.46	8.47	1200
2001-05-02	8.60	8.60	8.60	8.60	3900
2001-05-03	8.60	8.70	8.60	8.70	7000
2001-05-04	8.60	8.65	8.55	8.55	15300
2001-05-08	8.77	9.05	8.77	9.05	5800
2001-05-09	9.05	9.05	9.05	9.05	5300
2001-05-10	9.10	9.50	9.10	9.50	19200
2001-05-11	9.16	9.54	9.16	9.54	4200
2001-05-14	9.50	9.90	9.50	9.90	4100
2001-05-15	9.50	9.50	9.34	9.49	9400
2001-05-16	9.16	9.24	9.00	9.24	5800
2001-05-17	9.25	9.25	9.17	9.17	500
2001-05-18	9.25	9.65	9.25	9.65	2300
2001-05-21	9.50	9.50	9.15	9.27	6900
2001-05-22	9.45	9.50	9.30	9.50	4300
2001-05-23	9.49	9.88	9.49	9.88	21300
2001-05-24	9.90	9.90	9.65	9.90	9400
2001-05-25	9.70	10.00	9.70	10.00	7800
2001-05-29	10.04	10.50	9.99	10.50	4500
2001-05-30	10.45	11.88	10.45	11.75	14200
2001-05-31	11.75	12.50	11.74	12.20	83100
2001-06-01	12.01	12.20	11.85	11.95	22800
2001-06-04	11.96	11.96	11.85	11.85	1500
2001-06-05	11.89	11.91	11.85	11.91	44900
2001-06-06	11.95	11.95	11.56	11.56	28100
2001-06-07	11.55	11.55	11.31	11.54	6200
2001-06-08	11.55	11.55	11.31	11.31	4700
2001-06-11	11.55	11.79	11.50	11.55	14700
2001-06-12	11.55	11.65	11.55	11.65	39600
2001-06-13	11.60	11.75	11.48	11.54	39400
2001-06-14	11.62	11.62	11.31	11.31	600
2001-06-15	11.30	11.30	11.00	11.00	6900
2001-06-19	10.95	11.10	10.95	11.10	23000
2001-06-20	10.97	10.97	10.95	10.95	15700
2001-06-21	10.91	11.01	10.90	10.90	3500
2001-06-22	10.95	10.95	10.95	10.95	2700
2001-06-25	10.92	10.95	10.90	10.90	6100
2001-06-28	10.81	10.81	10.81	10.81	300
2001-06-29	10.81	11.07	10.81	11.07	13400
2001-07-03	11.00	11.10	11.00	11.05	44700
2001-07-05	10.70	10.86	10.62	10.86	2000
2001-07-06	10.92	11.10	10.53	11.10	1600
2001-07-09	10.55	10.61	10.40	10.40	12000
2001-07-10	10.50	10.55	10.45	10.55	5100
2001-07-11	10.55	10.57	10.40	10.40	15800
2001-07-12	10.52	10.64	10.50	10.55	8300
2001-07-13	10.55	10.55	10.55	10.55	3600
2001-07-18	10.55	10.55	10.55	10.55	100
2001-07-19	10.70	10.81	10.69	10.81	7800
2001-07-20	10.71	10.71	10.41	10.41	5000
2001-07-23	10.41	10.80	10.41	10.80	7300
2001-07-30	10.50	10.90	10.50	10.80	10200
2001-07-31	10.50	10.95	10.50	10.65	9800
2001-08-01	10.50	10.65	10.50	10.62	16500
2001-08-03	10.55	10.60	10.45	10.45	10500
2001-08-07	10.70	11.00	10.40	10.64	10700
2001-08-08	10.40	10.80	10.40	10.65	4100
2001-08-10	10.65	10.95	10.40	10.40	21100
2001-08-13	10.65	10.65	10.65	10.65	6000
2001-08-14	10.70	10.70	10.70	10.70	1300
2001-08-15	10.40	10.40	10.21	10.21	8700
2001-08-16	10.29	10.38	10.29	10.35	26800
2001-08-20	10.22	10.22	10.22	10.22	100
2001-08-21	10.25	10.25	10.15	10.17	20400
2001-08-22	10.11	10.20	10.11	10.11	4500
2001-08-23	10.00	10.00	9.74	10.00	6200
2001-08-24	9.90	10.12	9.69	10.10	16900
2001-08-27	10.07	10.15	9.98	10.10	1100
2001-08-28	10.10	10.10	9.80	10.05	1000
2001-08-30	9.91	9.91	9.91	9.91	100
2001-08-31	9.80	9.80	9.80	9.80	1500
2001-09-04	9.97	9.97	9.97	9.97	500
2001-09-05	9.87	9.87	9.87	9.87	300
2001-09-06	10.04	10.04	10.00	10.00	4200
2001-09-07	9.80	10.05	9.80	9.80	2200
2001-09-10	10.05	10.05	9.70	9.70	2800
2001-09-17	9.44	9.45	6.15	7.00	27700
2001-09-18	7.08	7.49	6.96	7.49	1500
2001-09-19	7.49	7.50	6.82	7.00	3400
2001-09-20	6.85	6.99	6.35	6.54	63100
2001-09-21	6.43	6.43	6.00	6.30	3800
2001-09-24	6.05	6.25	6.05	6.18	2600
2001-09-25	6.00	6.21	5.00	6.21	359400
2001-09-27	6.21	6.21	6.21	6.21	1400
2001-09-28	6.25	6.32	6.20	6.32	6700
2001-10-01	6.05	7.00	6.05	6.50	8900
2001-10-03	7.00	7.00	6.11	6.11	10000
2001-10-04	6.56	6.96	6.27	6.96	2300
2001-10-05	6.10	6.10	6.10	6.10	300
2001-10-09	6.40	6.40	5.75	6.25	8100
2001-10-10	6.08	6.08	5.70	5.70	2500
2001-10-11	5.41	5.51	5.40	5.40	5400
2001-10-15	5.75	5.75	5.74	5.74	500
2001-10-16	5.75	5.75	5.75	5.75	100
2001-10-17	5.75	6.12	5.75	5.75	1000
2001-10-19	5.75	5.75	5.75	5.75	3900
2001-10-25	5.85	5.88	5.84	5.88	1800
2001-10-29	5.61	5.61	5.61	5.61	200
2001-10-30	5.55	5.55	5.25	5.45	2700
2001-10-31	5.60	5.69	5.40	5.40	22700
2001-11-01	5.39	5.39	5.10	5.10	1100
2001-11-02	5.26	5.26	5.10	5.10	1100
2001-11-05	5.19	5.26	4.60	5.25	8100
2001-11-07	4.55	4.55	4.55	4.55	100
2001-11-08	4.55	4.55	4.55	4.55	700
2001-11-09	4.55	4.55	4.55	4.55	8000
2001-11-14	4.50	4.50	3.46	4.00	6900
2001-11-15	4.10	4.42	4.10	4.40	2500
2001-11-16	4.40	4.40	4.25	4.25	5400
2001-11-19	4.30	4.44	4.15	4.15	2000
2001-11-20	4.15	4.15	3.36	3.40	31400
2001-11-21	3.41	3.95	3.31	3.95	5600
2001-11-26	3.75	3.79	3.65	3.79	32000
2001-11-27	3.90	3.90	3.02	3.25	32800
2001-11-28	3.25	3.55	3.10	3.15	28700
2001-11-29	3.12	3.25	3.00	3.00	44600
2001-11-30	3.24	3.28	2.95	3.25	28100
2001-12-03	3.20	3.20	3.10	3.10	76200
2001-12-04	3.10	3.10	3.02	3.10	4100
2001-12-05	3.15	3.29	3.10	3.20	77600
2001-12-06	3.34	3.75	3.34	3.70	8000
2001-12-07	3.74	3.75	3.26	3.74	2900
2001-12-10	3.75	3.75	3.26	3.47	18400
2001-12-11	3.50	3.53	3.25	3.25	37900
2001-12-12	3.30	3.45	3.15	3.25	6600
2001-12-13	3.42	3.51	3.39	3.51	8900
2001-12-14	3.53	3.60	3.20	3.51	35800
2001-12-17	3.59	3.99	3.44	3.70	13800
2001-12-18	3.70	3.95	3.70	3.76	21500
2001-12-19	3.80	3.88	3.65	3.88	16000
2001-12-20	4.00	4.10	3.81	3.96	5300
2001-12-21	4.09	4.15	4.05	4.15	15400
2001-12-24	4.18	4.18	4.03	4.03	2900
2001-12-26	4.10	4.18	4.05	4.13	11500
2001-12-27	4.14	4.14	4.01	4.01	3100
2001-12-28	4.10	4.30	4.10	4.24	7600
2001-12-31	4.35	4.64	4.11	4.64	23500
2002-01-02	4.51	4.60	4.45	4.60	81100
2002-01-03	4.63	6.00	4.63	5.70	49300
2002-01-04	5.70	5.85	5.34	5.70	146600
2002-01-07	5.70	5.70	5.40	5.42	8800
2002-01-08	5.41	5.41	5.40	5.40	600
2002-01-09	5.48	5.50	5.40	5.50	23600
2002-01-10	5.51	6.05	5.46	5.67	24600
2002-01-11	5.80	5.80	5.72	5.75	30800
2002-01-14	5.91	5.98	5.78	5.88	9400
2002-01-15	5.79	5.95	5.79	5.87	17300
2002-01-16	5.90	5.90	5.78	5.89	4800
2002-01-17	5.79	5.92	5.69	5.69	8400
2002-01-18	5.83	5.83	5.83	5.83	2000
2002-01-22	5.70	5.70	5.60	5.60	900
2002-01-23	5.56	5.56	5.50	5.50	2400
2002-01-24	5.50	5.55	5.50	5.55	1200
2002-01-25	5.59	5.69	5.31	5.40	5800
2002-01-28	5.29	5.40	4.86	5.30	20500
2002-01-29	5.34	5.45	5.20	5.20	3600
2002-01-30	5.20	5.20	5.20	5.20	300
2002-01-31	5.35	5.42	5.30	5.30	1100
2002-02-01	5.26	5.26	5.26	5.26	100
2002-02-04	5.25	5.30	5.25	5.30	16100
2002-02-05	5.21	5.21	5.20	5.20	7500
2002-02-06	5.29	5.29	5.25	5.25	1900
2002-02-07	5.16	5.16	5.15	5.15	300
2002-02-11	5.29	5.29	5.29	5.29	400
2002-02-12	5.29	5.29	4.95	4.95	3900
2002-02-13	5.00	5.15	4.96	4.96	3300
2002-02-14	4.95	4.95	4.41	4.50	42800
2002-02-19	4.41	4.56	4.40	4.40	4200
2002-02-20	4.32	4.56	4.16	4.40	7600
2002-02-21	4.42	4.43	4.25	4.25	2900
2002-02-22	4.39	4.40	4.39	4.40	500
2002-02-25	4.40	4.40	4.30	4.31	18900
2002-02-26	4.35	4.50	3.90	4.30	16700
2002-02-27	4.43	4.44	4.43	4.44	1100
2002-02-28	4.11	4.60	4.11	4.30	22300
2002-03-01	4.30	4.30	4.30	4.30	5000
2002-03-04	4.43	4.50	4.39	4.45	40100
2002-03-05	4.45	4.45	4.29	4.29	14000
2002-03-06	4.45	4.51	4.20	4.40	63600
2002-03-07	4.50	4.56	4.34	4.45	103000
2002-03-08	4.50	4.71	4.37	4.45	49600
2002-03-11	4.45	4.69	4.36	4.51	128300
2002-03-12	4.41	4.45	4.30	4.40	35000
2002-03-13	4.40	4.40	4.30	4.31	42400
2002-03-14	4.35	4.35	4.30	4.35	1700
2002-03-15	4.30	4.50	4.28	4.45	69100
2002-03-18	4.45	4.45	4.33	4.44	536000
2002-03-19	4.53	4.78	4.42	4.70	26700
2002-03-20	4.60	4.75	4.30	4.48	14000
2002-03-21	4.60	4.65	4.60	4.65	172300
2002-03-22	4.56	4.80	4.56	4.70	81700
2002-03-25	4.70	4.70	4.65	4.65	8900
2002-03-26	4.70	4.70	4.70	4.70	100
2002-03-27	4.76	4.80	4.72	4.78	14200
2002-03-28	4.86	4.91	4.68	4.68	18800
2002-04-01	4.82	4.82	4.71	4.71	8000
2002-04-02	4.85	4.90	4.71	4.73	9300
2002-04-03	4.80	4.83	4.80	4.83	2800
2002-04-04	4.73	4.81	4.73	4.81	1100
2002-04-05	4.75	4.81	4.65	4.65	7100
2002-04-08	4.81	4.83	4.70	4.70	4900
2002-04-09	4.73	4.79	4.73	4.79	300
2002-04-10	4.80	4.82	4.72	4.82	34100
2002-04-11	4.75	4.78	4.75	4.78	3800
2002-04-12	4.75	4.78	4.60	4.77	12200
2002-04-15	4.77	4.77	4.70	4.74	3200
2002-04-16	4.75	4.75	4.60	4.70	19900
2002-04-17	4.71	4.71	4.60	4.60	3700
2002-04-18	4.61	4.72	4.61	4.61	8300
2002-04-19	4.70	4.70	4.65	4.70	34000
2002-04-22	4.70	4.75	4.70	4.75	300
2002-04-23	4.72	4.75	4.56	4.60	5000
2002-04-24	4.60	4.72	4.56	4.72	35900
2002-04-25	4.69	4.69	4.69	4.69	1500
2002-04-26	4.50	4.71	4.50	4.71	3500
2002-04-29	4.69	4.69	4.65	4.65	15600
2002-05-01	4.56	4.74	4.56	4.68	4700
2002-05-02	4.67	4.67	4.55	4.55	5900
2002-05-03	4.53	4.53	4.50	4.50	7700
2002-05-06	4.50	4.50	4.25	4.45	10600
2002-05-07	4.45	4.45	4.25	4.26	15000
2002-05-08	4.35	4.68	4.35	4.68	5800
2002-05-09	4.40	4.50	4.40	4.50	3000
2002-05-10	4.50	4.50	4.50	4.50	500
2002-05-13	4.37	4.64	4.36	4.64	1500
2002-05-14	4.72	4.74	4.60	4.60	12900
2002-05-15	4.59	4.73	4.59	4.70	4600
2002-05-16	4.70	4.83	4.50	4.50	5000
2002-05-17	4.49	4.49	4.49	4.49	1000
2002-05-20	4.35	4.35	4.25	4.25	2100
2002-05-21	4.39	4.40	4.35	4.40	10300
2002-05-22	4.41	4.70	4.30	4.50	22900
2002-05-23	4.50	4.60	4.40	4.47	37500
2002-05-28	4.42	4.45	4.40	4.40	15800
2002-05-29	4.50	4.50	4.40	4.40	4000
2002-05-30	4.45	4.50	4.41	4.45	38600
2002-05-31	4.59	4.70	4.59	4.60	4000
2002-06-03	4.45	4.69	4.45	4.69	8200
2002-06-04	4.64	4.73	4.45	4.73	11000
2002-06-05	4.74	4.90	4.74	4.90	500
2002-06-06	4.85	5.15	4.85	5.00	5300
2002-06-07	5.14	5.15	4.88	5.00	10300
2002-06-10	5.10	5.34	5.05	5.34	13100
2002-06-11	5.33	5.33	4.50	5.33	3400
2002-06-12	5.33	5.35	5.13	5.28	19700
2002-06-13	5.20	5.20	5.20	5.20	700
2002-06-14	5.19	5.20	5.08	5.10	2700
2002-06-17	5.05	5.11	5.00	5.11	9000
2002-06-18	5.11	5.20	4.40	4.85	12900
2002-06-19	4.80	4.99	4.60	4.70	15200
2002-06-20	4.85	4.85	4.75	4.75	10600
2002-06-21	4.85	4.86	4.65	4.70	6100
2002-06-24	4.70	4.80	4.65	4.80	36700
2002-06-26	4.70	4.76	4.60	4.60	34200
2002-06-27	4.60	4.66	4.60	4.66	2300
2002-06-28	4.84	4.84	4.60	4.83	3200
2002-07-01	4.60	4.84	4.60	4.70	25700
2002-07-02	4.60	4.60	4.50	4.50	7300
2002-07-05	4.60	4.67	4.59	4.62	13300
2002-07-08	4.60	4.70	4.59	4.70	4100
2002-07-09	4.61	4.61	4.61	4.61	3500
2002-07-11	4.80	4.80	4.80	4.80	2700
2002-07-12	4.79	4.85	4.79	4.85	4700
2002-07-15	4.82	4.88	4.68	4.88	4600
2002-07-16	4.66	5.93	4.60	5.65	25700
2002-07-17	5.05	5.49	5.05	5.49	1300
2002-07-18	5.15	5.40	5.15	5.40	7700
2002-07-19	5.25	5.25	5.25	5.25	1200
2002-07-22	5.13	5.25	4.70	5.04	12900
2002-07-23	4.69	4.70	4.60	4.60	5400
2002-07-24	4.55	4.64	4.10	4.35	8500
2002-07-25	4.33	4.35	4.33	4.35	3400
2002-07-26	4.40	4.40	4.38	4.40	22400
2002-07-29	4.88	4.89	4.88	4.89	200
2002-07-30	4.61	4.87	4.61	4.87	700
2002-07-31	4.89	4.90	4.60	4.60	1000
2002-08-01	4.55	4.55	4.40	4.40	5400
2002-08-02	4.40	4.40	4.20	4.30	8600
2002-08-05	4.30	4.30	4.02	4.06	10900
2002-08-06	4.25	4.25	4.06	4.25	6300
2002-08-07	4.12	4.25	4.10	4.16	26000
2002-08-08	4.16	4.16	4.02	4.05	3900
2002-08-09	4.01	4.01	3.90	3.90	12000
2002-08-12	3.98	4.00	3.98	4.00	700
2002-08-13	4.00	4.00	4.00	4.00	4300
2002-08-14	3.85	3.85	3.85	3.85	2000
2002-08-15	3.82	3.82	3.80	3.80	2200
2002-08-16	3.76	3.76	3.40	3.64	17100
2002-08-19	3.65	3.75	3.60	3.68	32900
2002-08-20	3.60	4.03	3.55	4.00	171200
2002-08-21	4.00	4.05	3.84	3.85	13500
2002-08-22	3.85	3.85	3.85	3.85	100
2002-08-23	3.65	3.90	3.55	3.90	16900
2002-08-26	3.70	3.75	3.40	3.60	18200
2002-08-27	3.39	3.75	3.39	3.75	6500
2002-08-28	3.55	3.55	3.55	3.55	200
2002-08-29	3.55	3.71	3.55	3.71	26900
2002-08-30	3.55	3.65	3.55	3.65	800
2002-09-03	3.58	3.65	3.58	3.65	1500
2002-09-04	3.68	3.69	3.68	3.69	8200
2002-09-05	3.67	3.67	3.62	3.62	7700
2002-09-06	3.50	3.61	3.50	3.50	11700
2002-09-09	3.50	3.50	3.50	3.50	300
2002-09-12	3.50	3.73	3.50	3.62	2900
2002-09-13	3.65	3.80	3.60	3.80	3200
2002-09-16	3.80	3.85	3.80	3.85	300
2002-09-17	3.85	3.97	3.76	3.92	3600
2002-09-18	3.87	4.00	3.87	4.00	1600
2002-09-19	3.99	4.05	3.99	4.05	3000
2002-09-20	3.92	4.05	3.92	4.05	6100
2002-09-24	3.95	3.99	3.79	3.99	1300
2002-09-25	3.67	3.93	3.67	3.93	1700
2002-09-26	3.97	3.99	3.95	3.98	4500
2002-09-27	3.81	3.91	3.81	3.91	3500
2002-09-30	3.90	3.90	3.50	3.89	4800
2002-10-01	3.75	3.89	3.75	3.89	900
2002-10-02	3.94	3.94	3.94	3.94	900
2002-10-03	3.94	3.95	3.94	3.95	3000
2002-10-04	3.93	3.94	3.78	3.94	400
2002-10-07	3.75	3.75	3.18	3.70	4100
2002-10-08	3.51	3.51	3.25	3.30	26200
2002-10-09	3.39	3.90	3.25	3.25	1100
2002-10-10	3.80	3.80	3.31	3.31	8700
2002-10-11	3.26	3.55	3.26	3.55	7300
2002-10-14	3.35	3.59	3.35	3.59	12400
2002-10-15	3.58	3.58	3.58	3.58	300
2002-10-16	3.60	3.84	3.60	3.74	500
2002-10-17	3.75	3.90	3.65	3.90	33800
2002-10-21	3.90	4.00	3.90	4.00	1600
2002-10-22	3.81	3.90	3.81	3.90	7000
2002-10-24	4.00	4.00	3.82	3.82	11000
2002-10-25	3.86	4.10	3.85	3.91	1900
2002-10-28	3.92	3.98	3.92	3.98	700
2002-10-29	3.81	4.06	3.80	4.06	1100
2002-10-30	4.06	4.28	4.06	4.08	26000
2002-10-31	4.00	4.56	3.95	4.23	17000
2002-11-01	4.10	4.10	3.99	3.99	3000
2002-11-04	3.94	4.07	3.94	4.06	1300
2002-11-05	3.95	3.95	3.93	3.93	900
2002-11-06	3.94	4.00	3.94	4.00	5000
2002-11-08	3.96	4.40	3.96	4.40	27200
2002-11-11	4.16	4.52	4.15	4.40	11900
2002-11-12	4.54	4.58	4.38	4.38	2900
2002-11-13	4.58	4.58	4.40	4.50	2600
2002-11-14	5.09	5.10	4.40	4.97	13700
2002-11-15	4.99	5.60	4.76	5.60	20100
2002-11-18	5.59	5.86	5.54	5.80	19800
2002-11-19	5.89	5.99	5.60	5.85	32700
2002-11-20	5.90	6.06	5.74	6.00	31700
2002-11-21	6.10	6.10	5.71	6.03	14700
2002-11-22	5.98	6.15	5.95	6.13	28100
2002-11-25	6.15	6.15	5.92	6.10	3500
2002-11-26	5.90	5.90	5.70	5.70	2800
2002-11-27	5.71	5.71	5.71	5.71	100
2002-12-02	5.75	5.86	5.35	5.41	8400
2002-12-03	5.42	5.42	5.42	5.42	100
2002-12-04	5.36	5.36	5.35	5.35	1400
2002-12-05	5.59	5.70	5.50	5.55	47300
2002-12-06	5.51	5.52	5.50	5.51	2400
2002-12-09	5.51	5.52	5.51	5.52	4300
2002-12-10	5.52	5.58	5.52	5.55	1100
2002-12-11	5.57	5.57	5.57	5.57	600
2002-12-12	5.57	5.57	5.57	5.57	1000
2002-12-13	5.45	5.45	4.90	4.95	10800
2002-12-16	5.06	5.27	5.00	5.00	7000
2002-12-17	4.95	4.95	4.51	4.54	5500
2002-12-20	4.55	5.04	4.55	5.04	1500
2002-12-24	4.56	4.56	4.55	4.55	600
2002-12-26	4.75	4.75	4.67	4.69	8600
2002-12-27	4.65	5.00	4.60	4.90	9100
2002-12-30	4.91	4.91	4.90	4.91	3100
2002-12-31	5.04	5.05	5.00	5.05	1700
2003-01-02	5.00	5.00	5.00	5.00	15300
2003-01-03	5.00	5.01	4.96	4.96	1500
2003-01-07	4.95	5.00	4.76	4.94	54400
2003-01-08	4.98	5.00	4.98	5.00	1100
2003-01-09	4.93	5.33	4.93	5.33	4300
2003-01-10	5.35	5.35	5.25	5.35	3900
2003-01-14	5.37	5.60	5.37	5.60	800
2003-01-15	5.50	5.75	5.38	5.71	21900
2003-01-16	5.49	5.76	5.49	5.50	9600
2003-01-17	5.50	5.75	5.50	5.64	5000
2003-01-21	5.51	5.51	5.50	5.50	3300
2003-01-24	5.52	5.52	5.50	5.50	23700
2003-01-27	5.50	5.50	5.50	5.50	800
2003-01-28	5.52	5.53	5.50	5.53	5500
2003-01-29	5.50	5.50	5.50	5.50	7500
2003-01-30	5.51	5.51	5.50	5.50	13800
2003-01-31	5.50	5.51	5.00	5.05	34500
2003-02-03	4.75	5.08	4.75	4.81	5700
2003-02-04	4.91	4.91	4.75	4.75	9100
2003-02-05	4.82	5.11	4.82	5.11	2800
2003-02-06	5.15	5.15	4.81	4.86	38300
2003-02-07	4.85	5.19	4.82	4.98	16600
2003-02-10	4.98	5.18	4.70	4.70	5600
2003-02-11	4.66	4.66	4.00	4.23	15000
2003-02-12	4.20	4.60	4.20	4.41	7800
2003-02-13	4.50	4.50	4.45	4.45	3000
2003-02-14	4.47	4.50	4.44	4.50	2000
2003-02-18	4.54	4.81	4.54	4.72	4000
2003-02-19	4.74	4.74	4.46	4.46	9000
2003-02-20	4.48	4.48	4.41	4.41	800
2003-02-21	4.40	4.57	4.40	4.57	2300
2003-02-24	4.60	4.64	4.60	4.64	500
2003-02-25	4.65	4.65	4.59	4.59	4600
2003-02-26	4.69	5.15	4.40	4.97	12300
2003-02-27	5.07	5.07	5.07	5.07	8900
2003-03-03	5.01	5.01	5.01	5.01	1000
2003-03-04	5.11	5.13	5.11	5.13	900
2003-03-05	5.08	5.16	5.06	5.16	6300
2003-03-06	5.18	5.18	5.10	5.10	400
2003-03-07	5.20	5.21	5.20	5.21	200
2003-03-10	5.07	5.07	5.07	5.07	1200
2003-03-11	5.21	5.34	5.15	5.34	18300
2003-03-12	5.05	5.41	5.05	5.13	32300
2003-03-13	5.09	5.24	5.09	5.21	3500
2003-03-14	5.20	5.42	5.04	5.20	12300
2003-03-17	5.20	5.57	5.20	5.45	30400
2003-03-18	5.44	5.69	5.31	5.56	9300
2003-03-19	5.54	5.54	5.07	5.34	48700
2003-03-20	5.29	5.40	5.15	5.15	6700
2003-03-21	5.15	5.35	5.15	5.32	15800
2003-03-24	5.25	5.30	5.15	5.30	13400
2003-03-25	5.25	5.62	5.20	5.47	33900
2003-03-26	5.41	5.86	5.41	5.74	12300
2003-03-27	5.63	5.65	5.57	5.63	11100
2003-03-28	5.63	5.75	5.63	5.72	8400
2003-03-31	5.70	5.71	5.67	5.67	6300
2003-04-01	5.75	5.75	5.45	5.53	2500
2003-04-02	5.50	5.60	5.50	5.56	6500
2003-04-03	5.55	5.60	5.55	5.60	14700
2003-04-04	5.60	5.67	5.60	5.64	26800
2003-04-07	5.65	5.70	5.31	5.31	13900
2003-04-08	5.30	5.30	5.21	5.21	800
2003-04-09	5.24	5.40	4.84	4.84	12100
2003-04-10	4.90	5.16	4.87	5.16	8400
2003-04-11	5.30	5.30	5.10	5.10	300
2003-04-14	5.26	5.30	5.26	5.30	200
2003-04-16	5.23	5.23	5.23	5.23	300
2003-04-17	5.23	5.23	5.23	5.23	100
2003-04-21	5.30	5.30	5.30	5.30	100
2003-04-22	5.30	5.30	5.30	5.30	100
2003-04-23	5.20	5.21	5.20	5.21	54000
2003-04-24	5.21	5.26	5.20	5.20	5400
2003-04-25	5.26	5.26	5.25	5.25	1600
2003-04-28	5.28	5.28	5.21	5.21	1900
2003-04-29	5.21	5.26	5.20	5.26	9800
2003-04-30	5.20	5.20	5.20	5.20	300
2003-05-01	5.20	5.29	5.20	5.29	700
2003-05-05	5.22	5.33	5.22	5.29	7000
2003-05-07	5.20	5.20	5.20	5.20	1500
2003-05-08	5.20	5.20	5.20	5.20	28000
2003-05-15	5.20	5.25	5.20	5.25	58500
2003-05-20	5.17	5.17	4.91	4.91	400
2003-05-21	5.00	5.00	4.90	4.90	200
2003-05-27	4.89	4.92	4.89	4.92	2500
2003-05-29	4.87	4.90	4.85	4.90	34900
2003-05-30	5.05	5.05	4.96	4.96	200
2003-06-02	4.90	4.90	4.90	4.90	1200
2003-06-03	4.82	4.82	4.52	4.52	3800
2003-06-04	4.57	4.61	4.51	4.61	2600
2003-06-05	4.49	4.49	4.24	4.39	5200
2003-06-06	4.24	4.27	4.24	4.27	1800
2003-06-09	4.15	4.15	4.15	4.15	100
2003-06-10	4.18	4.18	4.18	4.18	900
2003-06-11	4.33	4.45	4.29	4.45	2300
2003-06-12	4.45	4.47	4.39	4.47	2400
2003-06-13	4.46	4.89	4.46	4.78	11900
2003-06-16	4.93	4.93	4.90	4.90	1900
2003-06-17	4.80	5.00	4.45	5.00	4400
2003-06-18	4.81	4.81	4.72	4.72	4600
2003-06-19	4.77	4.77	4.10	4.55	93200
2003-06-20	4.75	4.83	4.41	4.48	7200
2003-06-23	4.44	4.44	4.44	4.44	1000
2003-06-24	4.51	4.63	4.51	4.55	4200
2003-06-25	4.72	4.72	4.37	4.45	6600
2003-06-26	4.40	4.85	4.40	4.54	10200
2003-06-27	4.96	4.96	4.66	4.66	1500
2003-06-30	4.56	4.68	4.45	4.63	7300
2003-07-01	4.75	4.75	4.70	4.75	4500
2003-07-02	4.75	4.77	4.75	4.77	4000
2003-07-07	4.77	4.77	4.77	4.77	1500
2003-07-08	4.93	4.93	4.92	4.92	2800
2003-07-09	4.91	4.96	4.69	4.96	4800
2003-07-10	5.05	5.17	4.63	5.02	9100
2003-07-11	5.11	5.11	5.11	5.11	3600
2003-07-14	5.10	5.55	5.10	5.51	7700
2003-07-15	5.32	5.45	4.75	4.75	14400
2003-07-16	4.82	5.18	4.82	5.02	3400
2003-07-17	4.87	5.21	4.87	4.94	2900
2003-07-18	4.99	4.99	4.95	4.95	200
2003-07-22	4.95	5.12	4.95	5.12	7100
2003-07-23	5.15	5.27	4.81	5.20	8100
2003-07-24	5.28	5.28	4.92	5.25	8000
2003-07-25	5.26	5.43	5.09	5.20	8600
2003-07-28	5.49	5.50	5.09	5.36	7900
2003-07-29	5.55	5.55	5.10	5.19	5000
2003-07-30	5.13	5.46	5.00	5.18	5000
2003-07-31	5.25	5.45	4.80	5.04	10200
2003-08-01	5.38	5.46	4.98	5.01	1300
2003-08-04	4.90	5.45	4.90	5.38	4200
2003-08-05	4.99	5.47	4.90	5.47	2800
2003-08-06	5.41	5.41	5.01	5.40	6500
2003-08-07	4.89	5.41	4.81	5.07	4900
2003-08-08	5.31	5.45	4.90	5.02	12400
2003-08-11	5.15	5.25	5.00	5.09	5200
2003-08-12	5.10	5.34	5.05	5.06	1600
2003-08-13	5.21	5.25	5.13	5.20	6400
2003-08-14	5.38	5.38	4.85	5.00	6100
2003-08-18	5.10	5.36	5.09	5.36	800
2003-08-19	5.37	5.39	5.37	5.39	700
2003-08-20	5.39	5.40	5.39	5.40	1300
2003-08-21	5.42	5.45	5.40	5.44	1900
2003-08-22	5.42	5.50	5.42	5.50	1700
2003-08-26	5.38	5.38	5.38	5.38	800
2003-08-27	5.45	5.45	5.45	5.45	200
2003-08-28	5.44	5.44	5.44	5.44	1900
2003-08-29	5.38	5.44	5.38	5.44	1900
2003-09-02	5.41	5.41	5.40	5.40	2000
2003-09-03	5.41	5.49	5.39	5.48	5900
2003-09-04	5.55	5.60	5.53	5.59	5300
2003-09-05	5.59	5.81	5.59	5.65	4700
2003-09-08	5.60	5.61	5.48	5.48	6300
2003-09-09	5.51	5.51	5.51	5.51	100
2003-09-10	5.52	5.52	5.50	5.50	3700
2003-09-11	5.73	5.73	5.59	5.59	600
2003-09-12	5.50	5.52	5.30	5.30	9300
2003-09-15	5.38	5.51	5.29	5.40	6900
2003-09-16	5.63	5.73	5.47	5.60	6700
2003-09-17	5.59	5.80	5.39	5.59	3100
2003-09-18	5.70	5.70	5.70	5.70	700
2003-09-22	5.70	5.75	5.70	5.75	1100
2003-09-23	5.70	5.80	5.70	5.79	15500
2003-09-24	5.71	5.77	5.69	5.77	1500
2003-09-25	5.60	5.61	5.60	5.60	2100
2003-09-30	5.60	5.60	5.49	5.49	1500
2003-10-01	5.44	5.45	5.38	5.38	4700
2003-10-03	5.47	5.67	5.47	5.67	1800
2003-10-06	5.50	5.50	5.45	5.45	300
2003-10-07	5.49	5.49	5.42	5.48	2100
2003-10-08	5.49	5.85	5.47	5.52	4200
2003-10-09	5.50	5.89	5.50	5.65	2000
2003-10-10	5.49	5.98	5.49	5.60	3000
2003-10-13	5.55	6.11	5.55	6.03	6900
2003-10-14	6.03	6.23	5.70	6.20	11500
2003-10-15	6.29	6.45	6.07	6.38	18100
2003-10-16	6.38	6.38	6.20	6.30	1000
2003-10-17	6.39	6.41	6.07	6.23	1600
2003-10-20	6.24	6.27	6.24	6.24	1200
2003-10-21	6.07	7.11	5.84	6.91	10500
2003-10-22	6.57	7.18	6.49	6.56	4700
2003-10-23	6.65	6.81	6.63	6.63	900
2003-10-24	6.55	6.85	6.48	6.78	9500
2003-10-27	6.76	6.76	6.49	6.60	4400
2003-10-28	6.76	7.13	6.39	6.85	8300
2003-10-29	7.06	7.25	6.51	7.09	20800
2003-10-30	7.24	7.25	7.02	7.23	5400
2003-10-31	7.40	7.40	7.03	7.23	1300
2003-11-03	7.21	7.50	7.15	7.19	11400
2003-11-04	7.10	7.40	7.10	7.28	1200
2003-11-05	7.49	7.49	7.19	7.31	800
2003-11-06	7.40	7.50	7.40	7.50	14900
2003-11-07	7.51	7.62	7.51	7.62	200
2003-11-10	7.56	7.75	7.26	7.55	13100
2003-11-11	7.13	7.64	7.11	7.48	6700
2003-11-12	7.60	7.60	6.61	6.65	6900
2003-11-13	6.64	7.04	6.57	6.57	71700
2003-11-14	6.54	7.10	6.40	6.64	33900
2003-11-17	6.40	6.40	6.12	6.12	1800
2003-11-18	6.12	6.83	6.12	6.70	4300
2003-11-19	6.98	6.98	6.50	6.50	1600
2003-11-20	6.60	6.88	6.50	6.50	3300
2003-11-21	6.47	6.66	6.46	6.46	3200
2003-11-24	6.56	6.74	6.56	6.74	800
2003-11-26	6.80	6.80	6.80	6.80	100
2003-11-28	6.80	6.80	6.75	6.75	700
2003-12-01	6.79	6.81	6.79	6.80	1300
2003-12-02	7.01	7.21	7.01	7.03	2800
2003-12-03	7.20	7.20	7.20	7.20	500
2003-12-04	6.75	7.00	6.50	7.00	1900
2003-12-05	6.90	6.90	6.70	6.70	5700
2003-12-08	6.74	6.74	6.74	6.74	400
2003-12-10	6.77	6.98	6.33	6.92	13000
2003-12-11	6.31	6.89	6.31	6.56	5300
2003-12-12	6.89	7.00	6.37	7.00	4700
2003-12-15	7.20	7.23	7.20	7.23	2300
2003-12-16	6.88	7.74	6.60	6.94	13500
2003-12-17	6.55	7.61	6.55	7.21	13800
2003-12-18	7.30	7.54	7.00	7.44	6000
2003-12-22	7.88	7.88	7.25	7.33	4400
2003-12-23	7.11	7.59	6.71	7.25	6800
2003-12-24	7.78	7.78	6.67	7.55	3300
2003-12-26	7.01	7.58	6.94	6.96	5900
2003-12-29	6.64	7.58	6.64	7.07	6700
2003-12-30	7.55	7.55	7.07	7.26	3000
2003-12-31	7.59	7.74	7.15	7.35	2200
2004-01-02	7.11	7.26	6.80	7.00	181300
2004-01-05	7.13	7.13	6.32	6.43	32500
2004-01-06	6.41	6.74	6.41	6.57	10500
2004-01-07	6.53	6.90	6.52	6.90	5800
2004-01-08	6.66	6.90	6.66	6.71	1000
2004-01-09	7.09	7.44	6.75	7.39	12900
2004-01-12	7.56	7.56	6.89	6.89	8700
2004-01-13	7.37	7.41	6.83	7.15	4200
2004-01-14	7.41	7.42	7.35	7.35	500
2004-01-15	7.50	7.50	7.10	7.10	9100
2004-01-16	7.25	7.29	6.91	7.07	1900
2004-01-20	7.01	7.40	6.98	7.40	3000
2004-01-21	7.40	7.40	7.30	7.33	10600
2004-01-22	7.42	7.60	7.12	7.60	10400
2004-01-23	7.40	7.47	7.40	7.47	8400
2004-01-26	7.52	7.70	7.52	7.70	5700
2004-01-27	7.79	7.80	7.70	7.80	4000
2004-01-28	7.85	8.19	7.80	8.18	10100
2004-01-29	8.52	8.53	8.16	8.49	13900
2004-01-30	8.42	8.53	7.94	8.40	4500
2004-02-02	8.35	8.37	7.97	7.97	1900
2004-02-03	7.84	8.45	7.68	8.39	2900
2004-02-04	8.38	8.53	7.76	8.18	10400
2004-02-05	8.05	8.47	8.05	8.47	4000
2004-02-06	8.30	8.33	7.52	8.15	10200
2004-02-09	8.25	8.25	8.03	8.03	2400
2004-02-10	8.03	8.50	7.96	7.96	4400
2004-02-11	8.05	8.54	8.02	8.21	4300
2004-02-12	8.10	8.60	7.99	8.19	2400
2004-02-13	8.11	8.78	8.05	8.54	5900
2004-02-17	8.80	9.03	8.08	8.22	16300
2004-02-18	8.40	8.64	8.40	8.64	500
2004-02-19	8.70	8.89	8.51	8.77	3700
2004-02-20	8.89	8.90	8.74	8.74	1800
2004-02-23	8.58	9.15	8.58	8.97	7200
2004-02-24	8.57	9.05	8.57	8.97	3900
2004-02-25	9.21	9.21	8.26	8.54	18000
2004-02-26	8.50	8.63	8.40	8.40	5000
2004-02-27	8.40	8.42	8.35	8.40	10300
2004-03-01	8.40	8.65	8.40	8.43	8500
2004-03-02	8.38	8.50	8.30	8.30	15500
2004-03-03	8.30	8.30	8.20	8.30	3500
2004-03-04	8.23	8.38	8.22	8.30	11200
2004-03-05	8.23	8.30	7.90	7.90	8800
2004-03-08	7.89	7.89	7.61	7.65	2800
2004-03-09	7.66	7.70	7.61	7.63	6700
2004-03-10	7.59	7.61	7.55	7.55	3700
2004-03-11	7.53	7.53	7.36	7.49	6900
2004-03-12	7.38	7.69	7.38	7.69	1300
2004-03-15	7.66	7.66	7.38	7.62	6500
2004-03-16	7.58	7.58	7.58	7.58	300
2004-03-17	7.56	7.78	7.37	7.78	600
2004-03-18	7.80	7.80	7.39	7.58	1600
2004-03-19	7.54	8.00	7.54	7.99	11500
2004-03-22	8.00	8.00	7.66	8.00	6100
2004-03-23	8.00	8.00	8.00	8.00	2000
2004-03-24	7.99	8.03	7.97	8.00	16700
2004-03-25	7.82	8.03	7.80	8.03	7600
2004-03-26	8.07	8.20	8.07	8.20	2500
2004-03-29	8.28	8.96	8.22	8.61	10800
2004-03-30	8.90	8.90	8.90	8.90	100
2004-03-31	9.00	9.00	8.95	8.95	600
2004-04-01	8.95	8.95	8.95	8.95	37100
2004-04-02	8.56	8.98	8.56	8.98	4000
2004-04-05	9.00	9.10	9.00	9.00	1300
2004-04-07	9.00	9.00	9.00	9.00	3000
2004-04-08	8.75	8.90	8.75	8.90	3100
2004-04-12	9.05	9.15	7.90	8.95	6400
2004-04-13	8.35	8.91	8.35	8.81	2200
2004-04-14	9.15	9.15	8.35	8.75	3900
2004-04-16	9.00	9.15	8.75	9.15	2600
2004-04-19	9.15	9.20	8.93	9.19	7800
2004-04-20	9.16	9.30	9.16	9.30	2300
2004-04-21	9.25	9.25	9.05	9.05	4400
2004-04-22	8.83	8.95	8.83	8.95	400
2004-04-23	9.00	9.40	8.85	9.40	3600
2004-04-27	9.50	9.50	9.19	9.20	3500
2004-04-29	8.99	9.01	8.50	8.97	1900
2004-05-03	8.75	9.33	8.75	9.04	9300
2004-05-04	9.04	9.05	8.60	9.05	2200
2004-05-05	8.51	9.05	8.50	8.90	23900
2004-05-06	8.83	9.00	8.53	9.00	18000
2004-05-07	8.68	8.76	8.55	8.65	15500
2004-05-10	8.49	8.51	8.44	8.51	2500
2004-05-11	8.43	8.44	8.43	8.43	800
2004-05-14	8.50	8.60	8.48	8.60	5200
2004-05-17	8.59	8.59	8.59	8.59	500
2004-05-18	8.50	8.50	8.50	8.50	4300
2004-05-19	8.49	8.83	8.40	8.49	5600
2004-05-21	8.40	8.41	8.40	8.41	3800
2004-05-24	8.33	8.33	8.23	8.33	3200
2004-05-25	8.14	8.49	8.14	8.49	5600
2004-05-27	8.26	8.33	8.26	8.33	6200
2004-05-28	8.26	8.32	8.20	8.29	7000
2004-06-01	8.50	8.50	8.50	8.50	200
2004-06-02	8.33	8.40	8.09	8.09	31200
2004-06-03	8.13	8.29	7.69	8.00	23600
2004-06-04	8.49	8.50	8.49	8.50	4300
2004-06-07	8.57	8.57	8.57	8.57	100
2004-06-09	8.40	8.40	8.40	8.40	800
2004-06-10	8.09	8.28	8.09	8.28	3400
2004-06-14	8.27	8.27	8.12	8.12	700
2004-06-15	8.28	8.89	8.28	8.85	4800
2004-06-16	8.68	8.75	8.22	8.49	1800
2004-06-17	8.47	8.89	8.47	8.89	2300
2004-06-18	8.06	8.90	8.06	8.89	2300
2004-06-21	8.48	8.90	8.48	8.60	4200
2004-06-23	8.23	8.23	8.20	8.20	200
2004-06-24	8.18	8.18	8.18	8.18	4200
2004-06-28	8.18	8.65	7.85	8.35	6700
2004-06-29	8.38	8.50	8.25	8.50	5800
2004-06-30	8.02	8.26	8.02	8.26	3900
2004-07-01	8.25	8.50	8.25	8.50	15300
2004-07-02	8.30	8.30	8.30	8.30	1100
2004-07-07	8.50	8.50	8.24	8.42	6500
2004-07-08	8.20	8.54	8.20	8.54	5600
2004-07-12	8.36	8.50	8.22	8.50	1700
2004-07-13	8.25	8.26	8.25	8.26	200
2004-07-15	8.07	8.27	8.06	8.20	2300
2004-07-16	8.17	8.43	8.10	8.43	700
2004-07-20	8.24	8.50	8.22	8.50	3200
2004-07-21	8.35	8.40	8.22	8.33	9600
2004-07-22	8.06	8.31	8.06	8.22	5100
2004-07-26	8.02	8.03	8.01	8.01	500
2004-07-27	8.11	8.11	8.11	8.11	1100
2004-07-30	8.15	8.21	7.65	7.79	13000
2004-08-02	7.81	7.83	7.60	7.80	10800
2004-08-04	7.57	7.75	7.57	7.75	1300
2004-08-05	7.71	7.71	7.71	7.71	200
2004-08-06	7.72	7.76	7.72	7.76	1300
2004-08-12	8.01	8.34	7.89	8.19	9000
2004-08-13	8.19	8.19	7.79	8.03	5700
2004-08-16	8.41	8.41	7.94	7.94	4000
2004-08-17	7.99	8.04	7.90	8.03	7700
2004-08-18	7.76	7.78	7.12	7.41	53200
2004-08-19	7.49	7.56	7.46	7.56	300
2004-08-20	7.40	7.40	6.90	6.97	5200
2004-08-23	6.91	7.03	6.82	6.90	5000
2004-08-24	6.81	7.16	6.40	6.59	13400
2004-08-25	6.40	7.00	6.36	6.97	9300
2004-08-26	6.95	7.49	6.95	7.46	1600
2004-08-27	6.98	7.79	6.98	7.79	1000
2004-08-30	7.94	8.10	7.25	7.41	3200
2004-08-31	7.20	7.76	7.15	7.39	3200
2004-09-01	7.83	7.83	7.54	7.63	2900
2004-09-02	6.40	8.10	6.40	7.61	1800
2004-09-03	7.98	8.01	7.90	8.00	12500
2004-09-07	8.85	8.85	8.15	8.15	7300
2004-09-08	8.45	8.45	8.15	8.15	1300
2004-09-09	8.15	8.16	8.15	8.16	1900
2004-09-10	8.12	8.15	8.00	8.00	2800
2004-09-13	7.90	7.90	7.60	7.63	1600
2004-09-14	7.90	7.90	7.54	7.54	4700
2004-09-15	7.65	7.77	7.65	7.77	600
2004-09-16	7.73	7.81	7.73	7.75	900
2004-09-17	7.73	7.89	7.73	7.89	400
2004-09-20	7.92	7.92	7.91	7.92	1200
2004-09-21	7.92	8.30	7.92	8.30	6000
2004-09-22	8.15	8.20	8.09	8.20	2900
2004-09-23	8.25	8.61	8.13	8.61	4100
2004-09-24	8.69	8.70	8.40	8.70	2400
2004-09-27	8.74	8.99	8.56	8.99	2700
2004-09-28	8.69	8.69	8.02	8.04	10500
2004-09-29	7.90	7.90	7.40	7.70	18500
2004-09-30	7.72	7.72	7.70	7.70	46700
2004-10-01	7.70	7.74	7.63	7.74	500
2004-10-04	7.79	7.89	7.50	7.50	21200
2004-10-05	7.77	7.94	7.70	7.87	6900
2004-10-06	7.57	7.74	7.50	7.63	5500
2004-10-07	7.59	7.84	7.50	7.50	7400
2004-10-08	7.61	7.70	7.50	7.50	3400
2004-10-11	7.30	7.76	7.30	7.74	1900
2004-10-12	7.61	7.97	7.50	7.97	2700
2004-10-13	7.66	7.66	7.65	7.65	5400
2004-10-14	7.65	7.89	7.50	7.50	3900
2004-10-15	7.59	7.89	7.59	7.80	1400
2004-10-18	7.99	7.99	7.51	7.88	1500
2004-10-19	7.67	7.90	7.67	7.90	1600
2004-10-20	7.99	7.99	7.86	7.98	1500
2004-10-21	7.98	7.98	7.98	7.98	200
2004-10-22	7.97	7.97	7.97	7.97	1200
2004-10-25	8.16	8.16	8.00	8.00	2000
2004-10-26	8.05	8.05	7.51	7.65	2000
2004-10-27	7.65	7.65	7.50	7.50	1600
2004-10-28	8.16	8.16	8.02	8.02	1500
2004-10-29	7.50	7.50	7.50	7.50	500
2004-11-01	8.16	8.16	7.46	7.60	16200
2004-11-02	7.89	8.20	7.89	8.15	1900
2004-11-03	8.20	8.20	8.20	8.20	1500
2004-11-04	8.18	8.20	8.18	8.19	400
2004-11-05	8.25	8.25	7.98	8.20	7200
2004-11-08	8.25	8.25	8.19	8.19	700
2004-11-09	8.10	8.10	8.00	8.00	2500
2004-11-10	8.34	8.34	7.98	8.08	2700
2004-11-11	8.90	8.90	7.79	8.17	2200
2004-11-12	7.88	8.07	7.75	7.76	1500
2004-11-15	7.70	7.92	7.66	7.76	6400
2004-11-16	7.51	7.53	7.11	7.50	7500
2004-11-17	7.85	7.85	7.60	7.74	6100
2004-11-18	7.65	7.70	7.56	7.70	5000
2004-11-19	7.63	7.80	7.55	7.70	4800
2004-11-22	7.60	8.00	7.55	8.00	6800
2004-11-23	8.25	8.30	8.00	8.00	5900
2004-11-24	8.00	8.50	7.90	8.50	2400
2004-11-26	8.74	9.00	8.35	8.35	1700
2004-11-29	8.35	9.10	7.80	9.00	12000
2004-11-30	8.62	8.90	8.62	8.90	2300
2004-12-01	8.90	8.90	8.52	8.75	6100
2004-12-02	8.55	8.55	8.24	8.24	1000
2004-12-03	8.48	8.48	8.20	8.20	3500
2004-12-06	8.50	8.80	8.50	8.70	3300
2004-12-07	8.60	8.60	8.40	8.40	1800
2004-12-08	8.00	8.20	7.95	7.95	4500
2004-12-09	8.00	8.00	7.71	7.80	8400
2004-12-10	7.64	7.95	7.50	7.95	4900
2004-12-13	7.97	8.00	7.95	7.95	4700
2004-12-14	7.75	7.75	7.50	7.50	6400
2004-12-15	8.00	8.22	7.55	8.22	6400
2004-12-16	7.56	7.70	7.56	7.69	1400
2004-12-20	7.56	7.60	7.50	7.50	5100
2004-12-21	7.67	8.06	7.60	7.60	3100
2004-12-22	7.51	8.03	7.51	7.84	10900
2004-12-23	7.72	8.21	7.50	7.81	57200
2004-12-27	7.81	7.89	7.70	7.89	2700
2004-12-28	7.70	7.70	7.53	7.54	3400
2004-12-29	7.54	7.60	7.50	7.50	6100
2004-12-30	8.00	8.00	7.51	7.51	4200
2004-12-31	7.74	7.94	7.74	7.80	12300
2005-01-03	8.00	8.00	7.84	7.84	5000
2005-01-04	7.84	7.89	7.82	7.82	2000
2005-01-05	7.70	7.70	7.70	7.70	900
2005-01-06	7.60	7.60	7.50	7.51	1900
2005-01-07	7.44	7.51	7.30	7.35	3000
2005-01-10	7.35	7.70	7.31	7.67	7000
2005-01-14	7.70	7.70	7.35	7.70	6600
2005-01-18	7.70	7.70	7.69	7.69	400
2005-01-19	7.70	7.70	7.49	7.62	11500
2005-01-20	7.88	7.88	7.88	7.88	1100
2005-01-21	7.92	8.00	7.80	8.00	4200
2005-01-24	8.00	8.00	7.60	7.60	11900
2005-01-25	8.23	8.23	8.00	8.03	3300
2005-01-26	8.00	8.00	7.81	7.81	5500
2005-01-27	8.18	8.18	8.02	8.05	2100
2005-01-28	8.34	8.34	8.09	8.09	3400
2005-01-31	8.26	8.26	7.95	7.98	5900
2005-02-01	8.00	8.39	7.92	7.92	25600
2005-02-02	8.00	8.71	8.00	8.25	13400
2005-02-03	8.41	8.77	8.30	8.50	31100
2005-02-04	8.98	8.98	8.50	8.51	11600
2005-02-07	8.51	8.62	8.48	8.48	10600
2005-02-08	8.48	8.48	8.48	8.48	1300
2005-02-09	8.48	8.48	8.48	8.48	100
2005-02-10	8.98	8.98	8.15	8.21	2800
2005-02-11	8.23	8.31	8.18	8.18	2800
2005-02-14	8.16	8.44	8.16	8.31	7300
2005-02-15	8.20	8.30	8.20	8.30	1700
2005-02-16	8.22	8.43	7.90	7.90	3800
2005-02-17	7.81	8.15	7.81	8.10	2600
2005-02-18	8.41	8.43	8.41	8.43	800
2005-02-22	8.07	8.33	8.04	8.21	10600
2005-02-23	8.30	8.63	8.27	8.40	8700
2005-02-24	8.40	8.43	8.40	8.43	8700
2005-02-25	8.82	8.82	8.45	8.45	3300
2005-02-28	8.40	8.45	8.40	8.45	8800
2005-03-01	8.40	8.44	8.40	8.42	600
2005-03-02	8.41	8.47	8.01	8.15	3800
2005-03-03	8.05	8.64	8.05	8.45	4500
2005-03-04	8.06	8.33	8.06	8.33	2100
2005-03-07	8.48	8.48	8.48	8.48	700
2005-03-08	8.44	8.45	8.32	8.40	7000
2005-03-09	8.40	8.42	8.40	8.42	2700
2005-03-10	8.42	8.42	8.42	8.42	500
2005-03-14	8.10	8.23	8.10	8.23	1400
2005-03-15	8.42	8.43	8.26	8.41	7500
2005-03-16	8.36	8.37	8.35	8.37	700
2005-03-17	8.10	8.40	8.10	8.40	6800
2005-03-18	8.10	8.43	8.10	8.40	1900
2005-03-21	8.43	8.43	8.40	8.40	1300
2005-03-22	8.43	8.60	8.40	8.60	14200
2005-03-23	8.83	8.83	8.29	8.83	1200
2005-03-24	8.40	8.67	8.25	8.25	8400
2005-03-28	8.49	8.50	8.25	8.25	5400
2005-03-29	8.25	8.25	8.25	8.25	3200
2005-03-30	8.32	8.32	8.25	8.25	1500
2005-03-31	8.50	8.50	8.22	8.48	6900
2005-04-01	8.48	8.68	8.48	8.50	11600
2005-04-04	8.29	8.29	8.29	8.29	200
2005-04-05	8.27	8.27	8.25	8.25	20200
2005-04-06	8.49	8.70	8.48	8.60	5000
2005-04-07	8.60	8.75	8.47	8.75	11800
2005-04-08	8.64	8.64	8.55	8.60	1500
2005-04-11	8.50	8.60	8.50	8.60	600
2005-04-12	8.60	8.60	8.60	8.60	7600
2005-04-13	8.60	8.60	8.50	8.50	1600
2005-04-14	8.50	8.55	8.50	8.52	1000
2005-04-15	8.52	8.52	8.50	8.50	1300
2005-04-18	8.85	8.85	8.70	8.70	2400
2005-04-20	8.60	8.60	8.60	8.60	1400
2005-04-21	8.50	8.51	8.50	8.50	65800
2005-04-22	8.56	8.58	8.50	8.50	2800
2005-04-25	8.84	8.85	8.84	8.85	400
2005-04-26	8.72	8.72	8.50	8.54	1800
2005-04-27	8.51	8.68	8.50	8.59	800
2005-04-28	8.83	8.83	8.50	8.50	2400
2005-04-29	8.50	8.50	8.50	8.50	800
2005-05-02	8.50	9.00	8.50	9.00	3000
2005-05-03	8.90	8.90	8.89	8.90	1200
2005-05-05	8.50	8.71	8.50	8.71	200
2005-05-06	8.60	8.61	8.60	8.61	600
2005-05-09	8.51	8.51	8.51	8.51	200
2005-05-10	8.75	8.75	8.75	8.75	600
2005-05-11	8.50	8.50	8.45	8.45	82200
2005-05-13	8.56	8.56	8.25	8.25	400
2005-05-16	8.50	8.50	8.50	8.50	300
2005-05-17	8.59	8.59	8.59	8.59	900
2005-05-18	8.69	8.75	8.69	8.75	500
2005-05-19	8.50	8.50	8.27	8.40	4100
2005-05-20	8.51	8.51	8.51	8.51	100
2005-05-23	8.52	8.52	8.50	8.50	1600
2005-05-24	8.25	8.49	8.25	8.49	3000
2005-05-26	8.30	8.31	8.25	8.30	13300
2005-05-27	8.30	8.30	8.29	8.29	2500
2005-05-31	8.15	8.25	8.15	8.15	9800
2005-06-01	8.15	8.15	7.59	8.03	15100
2005-06-02	7.80	8.30	7.80	8.30	9900
2005-06-03	8.25	8.25	8.08	8.08	4400
2005-06-06	8.05	8.05	8.05	8.05	600
2005-06-07	8.05	8.30	8.00	8.30	11000
2005-06-08	8.39	8.39	8.08	8.30	2200
2005-06-09	8.20	8.25	7.82	8.11	9400
2005-06-10	7.76	8.11	7.76	8.11	2800
2005-06-14	8.11	8.11	8.11	8.11	1300
2005-06-15	8.25	8.50	8.25	8.50	3600
2005-06-16	8.50	8.50	8.50	8.50	5800
2005-06-17	8.33	8.36	8.23	8.36	2300
2005-06-20	8.20	8.24	8.20	8.24	1600
2005-06-21	8.01	8.32	8.01	8.32	4500
2005-06-22	8.21	8.21	8.21	8.21	100
2005-06-23	8.17	8.50	8.17	8.34	1100
2005-06-27	8.50	8.50	8.35	8.40	2900
2005-06-28	8.17	8.25	8.00	8.10	5300
2005-06-29	7.80	8.33	7.80	8.33	1800
2005-06-30	8.27	8.40	8.00	8.00	50500
2005-07-01	8.00	8.37	8.00	8.37	13400
2005-07-05	8.50	8.50	8.20	8.20	5900
2005-07-06	8.21	8.37	8.21	8.24	46500
2005-07-07	8.25	8.25	8.25	8.25	400
2005-07-08	8.30	8.40	8.30	8.40	900
2005-07-11	8.15	8.20	8.15	8.15	600
2005-07-12	7.96	8.35	7.96	8.10	18300
2005-07-13	8.05	8.05	8.05	8.05	100
2005-07-14	8.05	8.33	8.00	8.00	6100
2005-07-15	8.32	8.45	8.24	8.24	2900
2005-07-18	8.50	9.00	8.35	8.38	2400
2005-07-19	8.15	8.73	8.15	8.30	3200
2005-07-20	8.73	8.73	8.30	8.50	2000
2005-07-21	8.73	8.73	8.16	8.36	1600
2005-07-22	8.35	8.35	8.35	8.35	1100
2005-07-25	8.35	8.60	8.34	8.34	4400
2005-07-26	8.71	8.73	8.44	8.71	3200
2005-07-27	8.70	8.70	8.40	8.40	1500
2005-07-28	8.29	8.44	8.29	8.39	20100
2005-07-29	8.30	8.69	8.30	8.69	22800
2005-08-01	8.65	8.70	8.40	8.58	14600
2005-08-02	8.57	8.92	8.56	8.92	29800
2005-08-03	8.74	8.95	8.57	8.89	13700
2005-08-04	8.71	9.25	8.71	9.06	14400
2005-08-05	9.62	9.62	9.08	9.20	18200
2005-08-08	9.51	9.95	9.28	9.78	20000
2005-08-09	10.00	10.46	8.93	10.46	2400
2005-08-10	10.84	10.84	10.10	10.15	6000
2005-08-11	10.15	10.15	10.15	10.15	400
2005-08-12	10.00	10.15	9.52	9.58	10700
2005-08-15	9.70	9.70	9.49	9.49	3700
2005-08-16	9.45	9.49	9.25	9.25	13600
2005-08-17	9.30	9.30	9.10	9.10	5100
2005-08-18	9.10	9.10	9.06	9.06	500
2005-08-19	9.30	9.30	9.30	9.30	1500
2005-08-22	9.30	9.50	9.30	9.50	7400
2005-08-23	9.47	9.47	9.30	9.30	500
2005-08-24	9.30	9.30	9.11	9.11	4500
2005-08-25	9.10	9.20	9.10	9.19	4100
2005-08-26	9.20	9.20	9.01	9.10	6700
2005-08-29	8.86	9.19	8.78	9.10	4900
2005-08-30	8.90	9.10	8.90	9.10	400
2005-08-31	9.30	9.30	9.20	9.20	1800
2005-09-01	9.30	9.30	9.09	9.11	10200
2005-09-02	9.38	9.50	9.00	9.00	17400
2005-09-06	8.96	9.00	8.96	9.00	1500
2005-09-07	8.76	10.78	8.76	9.60	29300
2005-09-08	9.26	9.50	9.26	9.30	7500
2005-09-09	9.00	9.30	8.81	8.95	29900
2005-09-12	9.29	9.30	9.06	9.11	6300
2005-09-13	9.20	9.20	9.20	9.20	200
2005-09-14	9.20	9.20	9.09	9.09	1100
2005-09-16	9.08	9.08	8.93	8.93	1700
2005-09-19	8.95	8.95	8.95	8.95	1900
2005-09-20	8.93	9.23	8.92	9.00	4000
2005-09-21	8.96	8.96	8.96	8.96	2200
2005-09-22	8.64	9.20	8.64	9.20	6800
2005-09-23	9.30	9.30	9.14	9.30	9200
2005-09-26	9.40	9.85	9.40	9.79	1200
2005-09-28	9.42	10.15	9.41	9.78	2400
2005-09-30	10.20	10.20	10.20	10.20	100
2005-10-03	10.20	10.20	9.50	9.73	16800
2005-10-04	10.24	10.24	10.24	10.24	1000
2005-10-06	10.00	10.02	9.93	9.93	500
2005-10-07	9.60	9.60	9.25	9.25	1400
2005-10-10	8.51	9.42	8.51	9.42	3300
2005-10-12	9.06	9.41	9.06	9.41	1000
2005-10-14	9.07	9.25	9.05	9.05	22800
2005-10-17	9.25	9.29	9.25	9.25	3600
2005-10-18	9.26	9.35	9.25	9.35	900
2005-10-20	8.56	9.26	8.50	9.26	2200
2005-10-21	9.20	9.30	9.20	9.30	26000
2005-10-24	9.56	9.56	9.00	9.34	900
2005-10-25	9.10	9.39	9.10	9.28	3300
2005-10-26	9.18	9.60	9.15	9.15	2200
2005-10-27	9.53	9.53	9.31	9.31	300
2005-10-28	9.00	9.19	8.63	8.99	16000
2005-10-31	9.31	9.31	8.56	8.82	9533
2005-11-01	8.82	8.82	8.73	8.73	11700
2005-11-02	8.99	9.00	8.65	8.97	2300
2005-11-03	8.98	9.00	8.61	8.98	13000
2005-11-04	8.74	8.99	8.70	8.70	12500
2005-11-07	8.95	8.95	8.91	8.91	300
2005-11-08	8.90	9.00	8.90	9.00	1000
2005-11-09	9.00	9.00	8.98	8.98	1400
2005-11-11	9.00	9.00	9.00	9.00	5100
2005-11-14	9.00	9.15	9.00	9.05	3100
2005-11-15	9.15	9.15	8.90	9.00	11700
2005-11-17	9.11	9.14	9.11	9.12	400
2005-11-18	9.02	9.02	9.02	9.02	200
2005-11-21	9.15	9.15	9.02	9.03	3300
2005-11-22	8.90	9.20	8.80	9.00	5400
2005-11-23	8.85	9.18	8.80	9.18	1000
2005-11-25	9.75	9.75	9.75	9.75	400
2005-11-28	9.20	9.20	9.20	9.20	1000
2005-11-29	9.20	9.20	6.70	8.20	114000
2005-11-30	8.25	8.80	8.25	8.80	1900
2005-12-01	8.00	8.79	8.00	8.79	2600
2005-12-02	8.60	8.65	8.50	8.50	2300
2005-12-05	8.65	8.65	8.50	8.50	2300
2005-12-06	8.50	8.50	8.43	8.50	3400
2005-12-07	8.40	8.40	8.40	8.40	4000
2005-12-08	8.45	8.45	8.45	8.45	600
2005-12-09	8.45	8.45	8.45	8.45	400
2005-12-12	8.40	8.40	8.40	8.40	5000
2005-12-13	8.31	8.50	8.30	8.30	8800
2005-12-14	8.25	8.25	8.25	8.25	3700
2005-12-15	8.10	8.30	8.10	8.30	1600
2005-12-16	8.30	8.30	8.30	8.30	23000
2005-12-19	7.51	8.25	7.51	8.25	7200
2005-12-20	8.03	8.15	8.03	8.10	5400
2005-12-21	8.00	8.02	8.00	8.00	2700
2005-12-22	7.87	8.00	7.75	7.75	6100
2005-12-23	7.75	7.75	7.75	7.75	1900
2005-12-27	7.75	7.75	7.66	7.66	4700
2005-12-28	7.50	7.55	7.50	7.55	2300
2005-12-29	7.31	7.73	7.31	7.73	1700
2005-12-30	8.09	8.42	8.01	8.15	4400
2006-01-03	8.50	8.50	8.02	8.02	38300
2006-01-04	8.15	8.29	8.02	8.16	700
2006-01-05	8.01	8.06	8.01	8.06	800
2006-01-06	8.04	8.88	8.04	8.88	4500
2006-01-09	8.27	8.32	8.27	8.32	1400
2006-01-10	8.12	8.30	8.11	8.30	2400
2006-01-11	8.25	8.45	8.25	8.45	2300
2006-01-12	8.44	8.79	8.44	8.79	300
2006-01-13	8.45	9.24	8.45	9.24	2700
2006-01-17	9.00	9.40	8.71	9.40	1800
2006-01-18	9.49	9.75	9.19	9.65	5200
2006-01-19	9.75	9.75	9.36	9.75	1800
2006-01-20	9.61	9.75	9.37	9.37	2200
2006-01-23	9.30	9.30	9.30	9.30	200
2006-01-24	9.72	9.72	8.70	8.70	5600
2006-01-25	8.78	8.78	8.78	8.78	500
2006-01-26	8.52	9.20	8.51	9.20	2700
2006-01-27	9.23	9.59	9.23	9.51	3200
2006-01-30	9.14	9.39	8.77	9.39	9100
2006-01-31	9.20	9.33	9.11	9.33	1400
2006-02-01	9.00	9.40	9.00	9.40	4400
2006-02-02	9.34	9.34	9.34	9.34	100
2006-02-03	9.22	9.30	9.16	9.16	500
2006-02-06	8.67	9.07	8.67	9.06	5100
2006-02-08	9.05	9.05	8.80	8.80	400
2006-02-09	8.62	8.85	8.62	8.80	3500
2006-02-10	8.80	9.05	8.80	9.05	3100
2006-02-13	8.94	9.23	8.92	9.15	1400
2006-02-14	9.41	9.41	8.88	9.06	1600
2006-02-15	9.22	9.22	9.15	9.15	1100
2006-02-16	9.31	9.75	9.31	9.75	1400
2006-02-17	9.71	9.71	9.39	9.39	700
2006-02-21	9.17	9.48	9.17	9.48	700
2006-02-23	9.16	9.16	9.16	9.16	300
2006-02-24	9.44	9.82	9.44	9.57	9800
2006-02-27	9.94	9.94	9.66	9.79	900
2006-02-28	9.89	9.89	9.51	9.51	1000
2006-03-01	9.33	9.75	9.33	9.75	1200
2006-03-02	9.76	10.00	9.76	10.00	11300
2006-03-06	9.72	9.73	9.65	9.65	1400
2006-03-08	9.96	10.00	9.95	9.95	800
2006-03-09	10.00	10.09	10.00	10.05	27400
2006-03-10	10.00	10.24	10.00	10.24	4600
2006-03-13	9.86	10.20	9.80	10.20	1000
2006-03-14	10.20	10.20	10.20	10.20	100
2006-03-16	9.81	10.15	9.81	10.15	700
2006-03-17	10.20	10.20	10.20	10.20	6200
2006-03-20	10.25	10.25	10.25	10.25	500
2006-03-21	10.27	10.50	10.27	10.27	4000
2006-03-22	10.50	10.50	10.09	10.24	3100
2006-03-23	10.27	10.27	10.26	10.27	1300
2006-03-24	10.26	10.94	10.26	10.86	17800
2006-03-27	11.00	11.00	10.71	10.75	3200
2006-03-28	11.00	11.00	10.75	11.00	12500
2006-03-30	10.60	10.75	10.50	10.50	5900
2006-03-31	10.34	11.20	10.33	11.20	14200
2006-04-03	11.20	11.25	11.15	11.24	40400
2006-04-04	11.20	11.30	10.98	11.00	13900
2006-04-05	10.61	10.61	10.60	10.60	5800
2006-04-06	11.12	11.12	9.70	10.50	30800
2006-04-07	10.36	10.50	10.35	10.50	3300
2006-04-10	10.35	10.35	10.35	10.35	200
2006-04-11	10.40	10.40	9.75	10.34	6000
2006-04-12	10.03	10.50	10.03	10.50	7200
2006-04-13	10.46	10.53	10.38	10.49	12000
2006-04-17	10.13	10.49	10.05	10.49	1900
2006-04-18	10.31	10.45	10.31	10.45	700
2006-04-19	10.45	10.60	10.40	10.49	7000
2006-04-20	10.45	10.45	10.45	10.45	2400
2006-04-21	10.50	10.50	10.50	10.50	100
2006-04-24	10.50	10.50	10.50	10.50	500
2006-04-25	10.50	10.50	10.50	10.50	4000
2006-04-26	10.32	10.36	10.10	10.20	3900
2006-04-27	9.81	10.14	9.81	10.14	6200
2006-04-28	10.05	10.05	9.80	10.05	6800
2006-05-01	10.10	10.10	9.79	10.00	3200
2006-05-02	9.78	10.00	9.78	10.00	7100
2006-05-03	9.74	10.00	9.74	9.91	7300
2006-05-04	10.20	10.24	9.62	10.24	10500
2006-05-05	9.89	10.20	9.87	10.20	1700
2006-05-08	10.20	10.21	10.16	10.16	1700
2006-05-09	10.17	10.17	10.02	10.02	400
2006-05-10	9.94	9.94	9.94	9.94	100
2006-05-11	9.92	9.92	9.91	9.92	700
2006-05-12	10.00	10.20	10.00	10.01	1000
2006-05-15	10.00	10.00	9.60	9.60	2200
2006-05-16	9.55	9.55	9.17	9.36	4600
2006-05-17	9.46	9.55	8.99	8.99	3000
2006-05-18	9.18	9.18	8.85	9.00	5400
2006-05-19	8.85	8.93	8.85	8.93	1200
2006-05-22	9.13	9.21	8.75	8.75	3300
2006-05-23	8.75	8.97	8.75	8.97	1000
2006-05-24	8.70	8.84	8.65	8.84	6000
2006-05-25	8.84	8.84	8.52	8.70	7900
2006-05-26	8.70	8.90	8.70	8.90	4300
2006-05-30	8.56	8.78	8.56	8.78	1100
2006-05-31	8.51	8.60	8.51	8.60	7000
2006-06-01	8.70	8.91	8.53	8.91	4300
2006-06-02	8.90	8.90	8.55	8.56	4100
2006-06-05	8.55	8.82	8.55	8.60	7300
2006-06-06	8.55	8.60	8.55	8.60	6600
2006-06-07	8.60	8.60	8.60	8.60	13200
2006-06-08	8.55	8.55	8.55	8.55	900
2006-06-09	8.70	8.70	8.60	8.65	1400
2006-06-12	8.75	8.75	8.65	8.74	10800
2006-06-13	8.69	8.75	8.51	8.67	6500
2006-06-15	8.66	8.93	8.66	8.93	6000
2006-06-16	9.25	9.25	8.50	9.18	5600
2006-06-19	9.40	9.40	8.57	8.69	2100
2006-06-20	8.51	8.73	8.50	8.60	4300
2006-06-21	8.57	8.57	8.50	8.50	5400
2006-06-22	8.53	8.55	8.50	8.50	2500
2006-06-23	8.50	8.52	8.45	8.52	1000
2006-06-26	8.66	8.66	8.50	8.50	3200
2006-06-27	8.47	9.13	8.42	8.50	2400
2006-06-28	8.69	8.69	8.47	8.61	400
2006-06-30	9.05	9.50	9.00	9.42	4600
2006-07-03	9.42	9.42	9.42	9.42	19400
2006-07-05	9.43	9.43	9.43	9.43	100
2006-07-06	9.42	9.91	9.42	9.91	1600
2006-07-07	9.50	9.50	9.47	9.47	500
2006-07-10	9.86	9.86	9.62	9.62	400
2006-07-11	9.79	9.79	8.57	8.57	1600
2006-07-12	8.68	8.70	8.50	8.51	2700
2006-07-13	8.50	8.97	8.50	8.69	2000
2006-07-14	8.50	8.50	8.50	8.50	2700
2006-07-17	8.50	8.50	8.50	8.50	400
2006-07-21	8.50	8.60	8.50	8.55	2800
2006-07-25	8.55	8.55	8.55	8.55	100
2006-07-26	8.57	9.07	8.30	8.30	1900
2006-07-31	9.33	9.33	9.33	9.33	200
2006-08-01	9.32	9.32	8.99	8.99	4000
2006-08-03	8.50	8.50	8.50	8.50	200
2006-08-04	9.28	9.28	9.19	9.19	500
2006-08-07	9.15	9.15	9.15	9.15	3600
2006-08-08	9.07	9.07	8.57	8.63	3500
2006-08-10	8.26	8.32	7.81	8.32	1200
2006-08-11	8.58	8.58	7.90	8.25	2900
2006-08-15	8.00	8.00	7.82	7.90	3600
2006-08-16	7.80	7.80	7.80	7.80	300
2006-08-17	7.80	7.80	7.60	7.79	3400
2006-08-18	7.53	7.73	7.53	7.73	1000
2006-08-21	7.51	7.58	7.41	7.50	4500
2006-08-22	7.51	7.60	7.51	7.60	8800
2006-08-23	7.60	7.75	7.60	7.70	4500
2006-08-24	7.70	7.70	7.70	7.70	500
2006-08-25	7.51	7.80	7.51	7.70	800
2006-08-28	7.45	7.80	7.45	7.80	4200
2006-08-29	7.94	7.95	7.80	7.95	1500
2006-08-30	7.97	8.13	7.97	8.13	5500
2006-08-31	8.17	8.17	8.17	8.17	400
2006-09-01	7.99	8.49	7.99	8.49	2800
2006-09-05	8.26	8.81	8.26	8.60	3900
2006-09-07	8.93	9.10	8.50	8.99	12300
2006-09-08	8.98	9.20	8.90	8.90	108000
2006-09-11	9.29	9.29	9.29	9.29	500
2006-09-12	9.25	9.25	8.82	8.96	17900
2006-09-13	8.90	9.05	8.77	8.77	47100
2006-09-15	9.04	9.09	8.90	8.90	11000
2006-09-18	9.10	9.10	8.78	8.90	5400
2006-09-19	9.09	9.17	9.09	9.17	4200
2006-09-20	8.97	9.15	8.97	9.14	16000
2006-09-21	9.25	9.25	8.98	9.00	12200
2006-09-22	9.24	9.25	9.24	9.25	1000
2006-09-25	9.25	9.25	9.13	9.20	2400
2006-09-26	9.10	9.25	9.03	9.12	17600
2006-09-27	9.12	9.15	8.99	9.00	52800
2006-09-28	9.10	9.25	9.10	9.20	50600
2006-09-29	9.24	9.24	9.20	9.20	10000
2006-10-02	9.25	9.25	9.10	9.10	7100
2006-10-03	9.25	9.25	9.23	9.25	22900
2006-10-04	9.16	9.24	9.15	9.15	1900
2006-10-05	9.24	9.24	9.24	9.24	100
2006-10-06	9.24	9.30	9.20	9.30	46200
2006-10-09	9.31	9.46	9.24	9.34	6100
2006-10-10	9.35	9.50	9.25	9.40	16100
2006-10-11	9.75	9.75	9.52	9.70	4900
2006-10-12	9.90	9.94	9.65	9.91	31700
2006-10-13	10.00	10.08	9.70	9.82	4600
2006-10-16	10.02	10.02	9.85	9.85	6300
2006-10-17	10.00	10.03	9.95	9.95	5300
2006-10-18	10.04	10.05	10.00	10.00	2700
2006-10-19	10.00	10.00	10.00	10.00	5100
2006-10-20	10.00	10.24	10.00	10.00	16800
2006-10-23	10.62	10.62	9.50	9.95	14600
2006-10-24	9.95	10.00	9.95	9.95	14900
2006-10-25	9.96	9.96	9.95	9.95	1000
2006-10-26	9.95	10.00	9.63	9.86	26500
2006-10-27	9.68	9.85	9.68	9.82	6500
2006-10-30	9.99	10.00	9.99	10.00	1400
2006-10-31	10.05	10.81	10.05	10.71	1505
2006-11-01	10.62	10.65	10.14	10.23	5702
2006-11-02	10.31	10.93	10.25	10.93	1390
2006-11-03	10.83	10.90	10.65	10.67	3937
2006-11-06	10.28	10.30	10.28	10.30	700
2006-11-07	10.25	10.25	10.00	10.00	1960
2006-11-08	10.00	10.00	9.71	9.80	2600
2006-11-09	9.90	9.90	9.50	9.55	2400
2006-11-10	9.30	9.45	9.25	9.45	2904
2006-11-13	9.43	9.71	9.40	9.65	8320
2006-11-14	9.25	9.25	9.25	9.25	300
2006-11-15	9.34	9.50	9.34	9.50	1125
2006-11-16	9.61	9.77	9.56	9.75	4255
2006-11-17	9.86	10.20	9.75	9.95	3470
2006-11-20	9.90	10.00	9.90	10.00	11460
2006-11-21	10.16	10.16	9.90	9.90	18546
2006-11-22	9.91	10.00	9.83	9.83	1796
2006-11-24	10.08	10.14	10.00	10.04	16400
2006-11-27	10.17	10.17	9.99	9.99	4150
2006-11-28	10.00	10.00	9.83	9.90	4911
2006-11-29	10.00	10.00	9.78	9.78	3850
2006-11-30	9.98	10.00	9.91	10.00	1138
2006-12-01	10.13	10.13	9.85	9.87	11928
2006-12-04	9.80	10.04	9.75	9.75	16667
2006-12-05	9.85	10.05	9.85	10.05	600
2006-12-06	10.05	10.05	9.99	10.00	1750
2006-12-07	10.16	10.18	9.90	10.18	1803
2006-12-08	10.00	10.08	9.75	9.78	5382
2006-12-11	9.76	9.80	9.70	9.78	19657
2006-12-12	9.92	9.92	9.66	9.75	15101
2006-12-13	9.75	9.85	9.65	9.75	18843
2006-12-14	9.75	9.82	9.75	9.81	19338
2006-12-15	9.97	10.35	9.97	10.11	3840
2006-12-18	10.20	10.25	9.80	10.25	47138
2006-12-19	10.24	10.26	10.18	10.25	5600
2006-12-20	10.22	10.26	10.18	10.25	40937
2006-12-21	10.26	10.26	10.12	10.12	1367
2006-12-22	10.21	10.37	10.12	10.37	1950
2006-12-26	10.47	10.47	10.16	10.36	3411
2006-12-27	10.30	10.30	10.30	10.30	605
2006-12-28	10.40	10.40	10.26	10.37	874
2006-12-29	10.35	10.35	10.32	10.32	5002
2007-01-03	10.57	10.57	10.26	10.28	14505
2007-01-04	10.40	10.40	10.26	10.39	2414
2007-01-05	10.40	10.57	10.20	10.46	11014
2007-01-08	10.45	10.54	10.42	10.42	9250
2007-01-09	10.45	10.54	10.40	10.40	8251
2007-01-10	10.49	10.50	10.35	10.50	3472
2007-01-11	10.51	10.51	10.51	10.51	100
2007-01-12	10.59	10.59	10.45	10.51	13595
2007-01-16	10.70	10.70	10.40	10.40	8510
2007-01-17	10.35	10.35	10.23	10.23	1565
2007-01-18	10.20	10.24	10.13	10.19	10193
2007-01-19	10.32	10.32	10.11	10.20	24026
2007-01-22	10.20	10.66	10.20	10.41	1832
2007-01-23	10.70	10.70	10.34	10.34	5907
2007-01-24	10.26	10.39	10.15	10.27	6715
2007-01-25	10.30	10.30	10.20	10.20	8720
2007-01-26	10.20	10.35	10.19	10.25	1557
2007-01-29	10.40	10.48	10.18	10.18	4097
2007-01-30	10.06	10.27	10.06	10.22	8593
2007-01-31	10.11	10.53	10.11	10.18	6891
2007-02-01	10.34	10.47	10.34	10.46	2250
2007-02-02	10.23	10.69	10.23	10.45	7937
2007-02-05	10.37	10.50	10.28	10.50	9268
2007-02-06	10.48	10.50	10.43	10.50	3100
2007-02-07	10.62	10.62	10.49	10.50	3100
2007-02-08	10.55	10.55	10.53	10.53	300
2007-02-09	10.50	10.50	10.40	10.40	4779
2007-02-12	10.45	10.58	10.45	10.45	4440
2007-02-13	10.54	10.54	10.43	10.48	3191
2007-02-14	10.55	10.57	10.50	10.53	3600
2007-02-15	10.53	10.60	10.46	10.51	8500
2007-02-16	10.51	10.69	10.50	10.50	2569
2007-02-20	10.44	10.54	10.44	10.49	2950
2007-02-21	10.38	10.60	10.38	10.60	913
2007-02-22	10.50	10.55	10.48	10.50	4349
2007-02-23	10.42	10.53	10.20	10.20	23655
2007-02-26	10.24	10.30	10.15	10.26	20009
2007-02-27	10.40	10.50	10.30	10.50	4692
2007-02-28	10.50	10.65	10.34	10.50	14004
2007-03-01	10.65	10.65	10.50	10.52	2510
2007-03-02	10.66	10.66	10.28	10.31	1700
2007-03-05	10.16	10.28	10.00	10.09	4642
2007-03-06	10.11	10.31	10.11	10.31	1800
2007-03-07	10.44	10.44	10.44	10.44	200
2007-03-08	10.51	10.52	10.50	10.50	1150
2007-03-09	10.51	10.55	10.05	10.30	7782
2007-03-12	10.35	10.35	10.18	10.19	8286
2007-03-13	10.22	10.23	10.07	10.16	4688
2007-03-14	10.03	10.30	10.03	10.30	3485
2007-03-15	10.16	10.33	10.15	10.25	6565
2007-03-16	10.24	10.30	10.24	10.24	900
2007-03-19	10.04	10.30	10.03	10.25	2306
2007-03-20	10.15	10.37	10.03	10.37	2473
2007-03-21	10.24	10.35	10.22	10.35	2200
2007-03-22	10.35	10.36	10.23	10.32	20220
2007-03-23	10.32	10.95	10.08	10.59	11053
2007-03-26	10.65	10.92	10.25	10.25	9817
2007-03-27	10.28	10.50	10.25	10.30	1779
2007-03-28	10.47	10.47	10.30	10.30	600
2007-03-29	10.53	10.59	10.31	10.31	1243
2007-04-02	10.20	10.55	10.20	10.45	46787
2007-04-03	10.50	10.66	10.43	10.60	198112
2007-04-04	10.68	10.77	10.55	10.64	6127
2007-04-05	10.64	11.15	10.46	10.47	9997
2007-04-09	10.55	10.59	10.55	10.59	300
2007-04-10	10.55	10.55	10.46	10.50	30200
2007-04-11	10.59	10.59	10.46	10.50	7600
2007-04-12	10.64	10.64	10.00	10.50	13700
2007-04-13	10.69	10.70	10.45	10.45	2937
2007-04-16	10.50	10.50	10.20	10.20	6600
2007-04-17	10.30	10.31	10.20	10.27	14136
2007-04-18	10.20	10.55	10.20	10.40	9800
2007-04-19	10.31	10.31	10.30	10.30	200
2007-04-20	10.30	10.53	10.30	10.30	10031
2007-04-23	10.25	10.30	10.25	10.25	4490
2007-04-24	10.30	10.33	10.25	10.30	1200
2007-04-25	10.30	10.44	10.30	10.43	65182
2007-04-26	10.50	10.50	10.40	10.40	555
2007-04-27	10.50	10.62	10.49	10.61	3830
2007-04-30	10.47	10.58	10.45	10.54	6942
2007-05-01	10.50	10.64	10.50	10.58	4100
2007-05-02	10.73	10.73	10.60	10.60	3200
2007-05-03	10.65	10.84	10.60	10.84	4897
2007-05-04	10.72	10.83	10.61	10.75	4200
2007-05-07	10.81	11.35	10.76	11.32	8477
2007-05-08	11.35	11.44	11.17	11.17	3804
2007-05-09	11.47	11.61	11.47	11.56	2500
2007-05-10	11.27	11.40	11.27	11.40	500
2007-05-11	11.30	11.48	11.16	11.43	6579
2007-05-14	11.48	11.48	11.40	11.45	1712
2007-05-15	11.45	12.23	11.36	11.92	31660
2007-05-16	12.07	12.07	11.55	11.81	9928
2007-05-17	11.78	11.79	11.51	11.68	9400
2007-05-18	11.79	11.79	11.64	11.76	6600
2007-05-21	11.66	11.69	11.64	11.69	3000
2007-05-22	11.54	11.69	11.52	11.60	20438
2007-05-23	11.61	11.65	11.36	11.37	17012
2007-05-24	11.37	11.39	11.20	11.39	22360
2007-05-25	11.21	11.23	10.80	10.80	11195
2007-05-29	10.90	11.13	10.90	11.12	5248
2007-05-30	11.11	11.34	10.97	11.34	9093
2007-05-31	11.40	11.40	11.12	11.12	2800
2007-06-01	11.24	11.40	11.24	11.35	10325
2007-06-04	11.54	11.54	11.00	11.33	12688
2007-06-05	11.35	11.38	11.33	11.33	9816
2007-06-06	11.39	11.39	11.00	11.05	7385
2007-06-07	11.18	11.40	10.99	11.00	11137
2007-06-08	11.10	11.90	11.02	11.13	13259
2007-06-11	11.28	11.28	10.91	10.91	7569
2007-06-12	11.00	11.07	10.90	10.98	7070
2007-06-13	11.09	11.11	11.00	11.00	2600
2007-06-14	11.15	11.15	11.12	11.15	1300
2007-06-15	11.25	11.53	10.99	11.00	11820
2007-06-18	11.29	11.40	10.90	11.03	22787
2007-06-19	11.08	11.26	10.98	11.15	34987
2007-06-20	11.44	11.44	11.10	11.17	25726
2007-06-21	11.20	11.20	11.00	11.00	8333
2007-06-22	11.00	11.27	11.00	11.13	15380
2007-06-25	11.34	11.40	11.04	11.40	17417
2007-06-26	11.40	11.40	11.23	11.26	17011
2007-06-27	11.23	11.65	11.23	11.65	18276
2007-06-28	11.65	11.68	11.50	11.58	13839
2007-06-29	11.47	11.75	11.47	11.62	6343
2007-07-02	11.83	12.34	11.63	12.23	48177
2007-07-03	12.31	12.31	12.10	12.20	7735
2007-07-05	12.39	12.74	12.39	12.71	13458
2007-07-06	12.89	13.43	12.89	13.35	25179
2007-07-09	13.38	14.20	13.38	14.03	32113
2007-07-10	14.03	14.30	14.03	14.28	10988
2007-07-11	14.38	14.73	13.63	13.88	20594
2007-07-12	14.02	14.02	13.35	13.51	18239
2007-07-13	13.40	13.40	12.72	12.92	9487
2007-07-16	13.00	13.38	12.93	13.30	14515
2007-07-17	13.28	13.35	12.93	12.96	13139
2007-07-18	13.08	13.08	12.57	12.61	4568
2007-07-19	12.91	12.91	12.65	12.80	5354
2007-07-20	12.89	13.46	12.89	13.15	9879
2007-07-23	13.15	13.34	13.01	13.27	25326
2007-07-24	13.34	13.45	13.23	13.33	22297
2007-07-25	13.31	13.34	13.21	13.25	14691
2007-07-26	13.32	13.32	12.35	12.53	24864
2007-07-27	12.69	12.86	12.33	12.50	7836
2007-07-30	12.60	12.98	12.60	12.75	6732
2007-07-31	12.84	12.84	12.58	12.59	6987
2007-08-01	12.50	12.66	12.50	12.57	1825
2007-08-02	12.75	12.75	12.68	12.72	3537
2007-08-03	12.79	12.79	12.60	12.60	4297
2007-08-06	12.82	12.82	12.36	12.36	7412
2007-08-07	12.34	12.41	12.23	12.26	12503
2007-08-08	12.29	12.52	12.23	12.27	3816
2007-08-09	12.29	12.44	12.06	12.06	14353
2007-08-10	12.32	12.32	11.00	11.19	53074
2007-08-13	11.12	13.35	11.12	13.35	69828
2007-08-14	13.24	13.30	13.24	13.25	17900
2007-08-15	13.25	13.25	13.08	13.17	2661
2007-08-16	13.17	13.17	12.50	12.71	10621
2007-08-17	12.99	12.99	12.39	12.69	13955
2007-08-20	12.18	12.69	12.05	12.55	34922
2007-08-21	12.70	13.17	12.58	13.00	9250
2007-08-22	13.08	13.32	13.00	13.30	6112
2007-08-23	13.65	13.98	13.31	13.63	22854
2007-08-24	13.63	13.84	13.37	13.37	5937
2007-08-27	13.35	13.52	12.57	13.11	6789
2007-08-28	13.10	13.10	12.63	12.63	4947
2007-08-29	12.63	12.76	12.53	12.69	25599
2007-08-30	12.81	13.40	12.81	13.40	10510
2007-08-31	13.35	13.40	12.80	12.90	5557
2007-09-04	13.10	13.69	13.10	13.55	16035
2007-09-05	13.64	13.64	13.50	13.54	4064
2007-09-06	13.65	14.40	13.60	14.21	38633
2007-09-07	14.22	14.22	13.65	13.65	3201
2007-09-10	14.07	14.24	13.68	14.24	13929
2007-09-11	14.15	14.15	13.90	13.95	12836
2007-09-12	13.88	13.98	13.82	13.90	3991
2007-09-13	13.95	13.95	13.81	13.90	800
2007-09-14	13.90	13.90	13.90	13.90	512
2007-09-17	13.88	13.88	13.40	13.41	12521
2007-09-18	13.83	13.83	13.59	13.80	5494
2007-09-19	13.48	13.88	13.48	13.80	24303
2007-09-20	13.74	13.88	13.65	13.85	15624
2007-09-21	13.88	13.88	13.35	13.88	10603
2007-09-24	13.70	13.70	13.10	13.49	6284
2007-09-25	13.58	13.58	13.44	13.44	1160
2007-09-26	13.40	13.40	13.23	13.34	7821
2007-09-27	13.35	13.60	13.30	13.44	25416
2007-09-28	13.59	14.94	13.44	14.84	24970
2007-10-01	14.94	15.48	14.30	15.48	26958
2007-10-02	15.55	15.97	14.77	15.63	25930
2007-10-03	15.63	15.76	15.53	15.53	2965
2007-10-04	15.53	15.53	15.31	15.32	4490
2007-10-05	15.62	15.62	15.34	15.47	2195
2007-10-08	15.55	15.55	15.47	15.47	9688
2007-10-09	15.69	15.70	15.48	15.70	3270
2007-10-10	15.91	15.91	15.76	15.85	4720
2007-10-11	16.00	16.50	15.66	15.66	11685
2007-10-12	15.67	15.75	15.60	15.75	1850
2007-10-15	16.20	16.20	15.01	15.03	13122
2007-10-16	14.72	16.00	14.72	15.68	17449
2007-10-17	15.74	16.40	15.57	16.40	11461
2007-10-18	16.35	16.50	16.35	16.37	7489
2007-10-19	16.37	16.37	16.01	16.01	2545
2007-10-22	16.00	16.00	15.30	15.88	10120
2007-10-23	15.85	15.88	14.67	15.09	29698
2007-10-24	15.09	15.10	15.01	15.10	1205
2007-10-25	15.08	15.30	15.08	15.30	6455
2007-10-26	15.49	15.49	15.30	15.33	2800
2007-10-29	15.33	15.35	15.14	15.35	24995
2007-10-30	15.44	15.44	15.00	15.19	5105
2007-10-31	15.22	15.35	15.14	15.18	3668
2007-11-01	15.02	15.30	14.64	15.23	5577
2007-11-02	15.22	15.22	14.62	14.70	6700
2007-11-05	14.27	14.75	14.02	14.75	12037
2007-11-06	14.80	14.80	14.55	14.55	1973
2007-11-07	14.55	14.65	14.55	14.56	4305
2007-11-08	14.19	14.69	13.58	13.90	44202
2007-11-09	13.78	15.00	13.37	14.66	16994
2007-11-12	14.02	14.49	13.97	14.06	6004
2007-11-13	14.00	14.00	13.37	13.67	141936
2007-11-14	13.53	14.46	13.53	14.00	14819
2007-11-15	13.50	14.67	13.50	14.00	8827
2007-11-16	14.00	14.12	14.00	14.06	18697
2007-11-19	14.00	14.05	13.94	14.00	10637
2007-11-20	14.00	14.00	12.82	13.27	26160
2007-11-21	13.36	13.45	13.27	13.40	7612
2007-11-23	13.49	13.70	13.40	13.70	3010
2007-11-26	13.49	13.99	13.40	13.40	7591
2007-11-27	13.09	13.35	12.80	12.90	34731
2007-11-28	12.82	13.17	12.76	12.96	30466
2007-11-29	12.97	13.30	12.97	13.17	13003
2007-11-30	13.15	13.20	13.10	13.10	5973
2007-12-03	12.75	13.00	12.75	12.95	7455
2007-12-04	12.95	13.00	12.71	12.81	5250
2007-12-05	12.92	12.92	12.85	12.89	4574
2007-12-06	12.88	12.93	12.88	12.89	2900
2007-12-07	12.90	12.93	12.88	12.92	9803
2007-12-10	12.93	13.00	12.90	12.96	9549
2007-12-11	12.90	12.99	12.85	12.86	15106
2007-12-12	12.86	12.86	12.38	12.38	9480
2007-12-13	12.45	12.45	11.75	11.86	12761
2007-12-14	11.95	12.05	11.61	11.63	7800
2007-12-17	11.47	11.50	10.83	11.18	47731
2007-12-18	11.16	11.50	11.01	11.50	31117
2007-12-19	11.85	12.19	11.75	12.15	15510
2007-12-20	11.93	11.93	11.66	11.66	5102
2007-12-21	11.91	12.41	11.71	12.03	9860
2007-12-24	12.08	12.08	11.60	11.65	4670
2007-12-26	11.55	12.10	11.55	12.10	10822
2007-12-27	11.99	12.30	11.86	12.30	11304
2007-12-28	12.11	12.49	12.06	12.49	24577
2007-12-31	12.30	12.55	12.19	12.54	7370
2008-01-02	12.74	12.80	12.57	12.57	6921
2008-01-03	12.45	12.57	12.37	12.46	18844
2008-01-04	12.22	12.35	12.05	12.31	10286
2008-01-07	12.12	12.16	11.60	12.09	17550
2008-01-08	12.09	12.45	11.85	12.45	19841
2008-01-09	12.32	12.60	12.18	12.60	11983
2008-01-10	12.30	12.74	12.20	12.60	4057
2008-01-11	12.58	12.67	12.30	12.67	8621
2008-01-14	12.67	12.67	12.32	12.58	10380
2008-01-15	12.45	12.47	12.35	12.36	4300
2008-01-16	12.28	12.85	12.11	12.31	25760
2008-01-17	12.32	12.32	12.00	12.09	14165
2008-01-18	12.10	12.27	12.10	12.15	2000
2008-01-22	11.95	12.15	11.81	12.15	15914
2008-01-23	12.10	12.39	11.75	12.11	11874
2008-01-24	12.29	12.43	12.29	12.30	5203
2008-01-25	12.30	12.44	12.30	12.44	2255
2008-01-28	12.50	12.60	12.31	12.53	16086
2008-01-29	12.76	12.79	12.21	12.53	19230
2008-01-30	12.68	13.49	12.67	13.40	15913
2008-01-31	13.21	13.64	13.15	13.63	8905
2008-02-01	13.65	13.73	13.23	13.53	7373
2008-02-04	13.46	14.25	13.46	13.90	17899
2008-02-05	14.21	14.38	14.00	14.11	4830
2008-02-06	14.15	14.15	13.00	13.56	18852
2008-02-07	13.50	13.98	13.39	13.64	9801
2008-02-08	14.15	14.15	13.67	13.68	3497
2008-02-11	13.88	13.95	13.76	13.80	2889
2008-02-12	13.64	13.73	13.60	13.72	3834
2008-02-13	13.68	13.68	13.58	13.58	3084
2008-02-14	13.69	13.69	13.56	13.56	529
2008-02-15	13.65	13.65	13.01	13.11	4150
2008-02-19	13.00	13.06	12.80	12.90	10121
2008-02-20	13.14	13.19	13.04	13.13	8053
2008-02-21	13.05	13.34	12.90	12.99	20535
2008-02-22	13.07	13.08	12.54	12.67	17064
2008-02-25	12.70	12.94	12.60	12.60	9600
2008-02-26	12.87	12.93	12.70	12.87	11329
2008-02-27	12.80	12.91	12.77	12.78	5778
2008-02-28	12.99	12.99	12.69	12.77	6735
2008-02-29	12.73	12.75	12.40	12.40	5407
2008-03-03	12.39	12.89	12.22	12.74	13213
2008-03-04	12.54	12.73	12.26	12.45	6212
2008-03-05	12.49	12.49	11.86	11.96	13900
2008-03-06	11.68	12.10	11.61	12.01	17945
2008-03-07	12.02	12.14	11.95	12.10	10200
2008-03-10	12.03	12.09	11.96	12.09	2300
2008-03-11	12.08	12.18	11.87	12.05	3418
2008-03-12	12.19	13.15	12.15	12.89	15751
2008-03-13	12.90	13.49	12.90	13.35	11937
2008-03-14	13.05	13.10	12.90	12.90	750
2008-03-17	12.55	13.16	12.31	12.31	30713
2008-03-18	12.44	12.68	12.40	12.40	11300
2008-03-19	12.15	12.66	12.15	12.66	5700
2008-03-20	12.73	13.00	12.73	12.86	5600
2008-03-24	12.53	13.44	12.53	13.29	20587
2008-03-25	13.26	13.71	12.89	13.50	17040
2008-03-26	13.63	13.81	13.59	13.71	7320
2008-03-27	14.00	14.00	12.50	12.98	51046
2008-03-28	12.95	12.95	12.50	12.81	26606
2008-03-31	12.62	12.62	12.50	12.57	22988
2008-04-01	12.52	13.22	12.40	12.80	46706
2008-04-02	12.75	13.37	12.75	13.06	4372
2008-04-03	13.08	13.16	13.04	13.11	4120
2008-04-04	13.14	13.42	13.13	13.26	9800
2008-04-07	13.53	13.67	13.14	13.36	10768
2008-04-08	13.60	13.65	13.21	13.59	13793
2008-04-09	13.64	13.65	13.30	13.30	14649
2008-04-10	13.67	13.67	13.12	13.24	6986
2008-04-11	13.01	13.64	13.01	13.45	3850
2008-04-14	13.64	13.65	13.29	13.32	7564
2008-04-15	13.59	13.59	13.02	13.20	8350
2008-04-16	13.13	13.24	12.96	13.06	40658
2008-04-17	12.91	13.38	12.48	12.87	15044
2008-04-18	13.06	13.29	12.73	12.94	13903
2008-04-21	12.92	13.05	12.86	12.95	7093
2008-04-22	12.72	13.22	12.57	12.87	19593
2008-04-23	12.76	12.76	12.50	12.71	17659
2008-04-24	12.64	12.67	12.59	12.67	1727
2008-04-25	12.56	12.60	12.25	12.50	10597
2008-04-28	12.48	12.74	12.45	12.60	8482
2008-04-29	12.50	12.50	12.39	12.41	2500
2008-04-30	12.50	12.50	12.23	12.23	10571
2008-05-01	12.22	12.69	12.22	12.64	4794
2008-05-02	12.51	12.51	12.37	12.40	700
2008-05-05	12.31	12.52	12.04	12.05	12562
2008-05-06	12.03	12.07	11.75	11.80	53741
2008-05-07	11.68	11.86	10.90	11.04	34695
2008-05-08	11.04	11.11	10.66	10.77	20045
2008-05-09	10.75	10.75	10.70	10.75	2700
2008-05-12	11.02	12.84	10.95	10.95	28343
2008-05-13	10.92	11.09	10.51	10.98	17622
2008-05-14	10.96	11.23	10.96	11.05	10148
2008-05-15	11.05	11.05	10.57	10.85	22427
2008-05-16	10.99	11.08	10.75	10.89	16191
2008-05-19	10.94	10.99	10.70	10.94	26745
2008-05-20	11.09	11.26	10.83	11.05	23683
2008-05-21	11.16	11.16	10.69	10.80	20013
2008-05-22	10.94	10.96	10.61	10.87	10867
2008-05-23	10.83	11.00	10.70	10.80	10900
2008-05-27	10.75	11.00	10.73	10.99	29250
2008-05-28	11.00	11.12	10.93	11.02	8881
2008-05-29	11.00	11.15	11.00	11.15	12947
2008-05-30	11.06	11.10	11.01	11.01	4288
2008-06-02	11.14	11.18	11.01	11.11	5669
2008-06-03	11.10	11.47	11.05	11.47	9907
2008-06-04	11.28	11.49	11.01	11.18	14334
2008-06-05	11.04	11.11	10.97	11.00	14443
2008-06-06	10.96	11.10	10.96	11.00	15795
2008-06-09	10.92	10.95	10.60	10.62	11027
2008-06-10	10.52	10.69	10.52	10.59	3600
2008-06-11	10.65	10.72	10.65	10.67	3949
2008-06-12	10.58	10.63	10.50	10.50	5805
2008-06-13	10.50	10.60	10.40	10.57	23063
2008-06-16	10.54	10.60	10.53	10.59	4561
2008-06-17	10.46	10.94	10.46	10.72	11141
2008-06-18	10.46	10.66	10.41	10.50	4050
2008-06-19	10.51	10.82	10.50	10.61	2600
2008-06-20	10.42	10.58	10.38	10.46	20900
2008-06-23	10.39	10.47	10.30	10.30	8353
2008-06-24	10.32	10.35	9.95	10.00	51710
2008-06-25	10.22	10.22	9.94	10.10	26644
2008-06-26	10.02	10.26	10.02	10.25	9638
2008-06-27	10.17	10.19	10.11	10.14	3050
2008-06-30	10.02	10.82	10.02	10.68	8125
2008-07-01	10.53	10.71	10.30	10.70	11178
2008-07-02	10.51	10.76	10.44	10.75	13978
2008-07-03	10.65	10.65	10.51	10.53	2025
2008-07-07	10.69	10.72	10.29	10.37	3771
2008-07-08	10.15	10.55	9.66	9.91	7800
2008-07-09	9.71	9.80	9.39	9.53	11717
2008-07-10	9.90	10.00	9.60	9.60	6961
2008-07-11	9.60	9.78	9.55	9.70	2158
2008-07-14	9.81	9.88	9.74	9.76	3418
2008-07-15	9.74	9.85	9.40	9.76	6492
2008-07-16	9.81	10.00	9.75	9.99	6335
2008-07-17	9.73	9.95	9.16	9.34	28518
2008-07-18	9.45	9.57	9.26	9.49	6768
2008-07-21	9.47	9.67	9.20	9.53	5407
2008-07-22	9.44	9.62	9.44	9.62	7400
2008-07-23	9.71	9.85	9.60	9.76	4300
2008-07-24	9.75	9.85	9.44	9.57	12950
2008-07-25	9.60	9.97	9.46	9.60	9116
2008-07-28	9.61	9.94	9.47	9.94	10170
2008-07-29	9.66	9.84	9.59	9.84	7415
2008-07-30	9.70	9.83	9.62	9.78	4200
2008-07-31	9.70	9.70	9.07	9.30	22105
2008-08-01	9.30	9.34	8.88	9.20	13127
2008-08-04	8.94	9.12	8.94	9.05	6238
2008-08-05	9.00	9.88	9.00	9.60	12992
2008-08-06	9.41	9.45	9.13	9.42	12764
2008-08-07	9.41	9.41	8.87	8.87	16063
2008-08-08	8.80	9.08	8.45	8.85	20832
2008-08-11	9.03	11.13	9.03	10.26	47315
2008-08-12	10.66	10.70	10.26	10.70	15510
2008-08-13	10.56	11.09	10.45	10.78	12075
2008-08-14	10.58	11.11	10.48	11.00	29668
2008-08-15	11.10	11.55	11.00	11.50	22540
2008-08-18	11.50	12.30	11.42	12.04	23314
2008-08-19	11.94	12.10	11.91	11.98	4100
2008-08-20	11.92	12.38	11.90	11.95	20784
2008-08-21	12.00	12.01	11.90	12.00	4907
2008-08-25	12.11	12.11	12.11	12.11	100
2008-08-26	11.97	12.28	11.94	12.02	3602
2008-08-27	11.96	12.04	11.77	12.00	3753
2008-08-28	11.89	12.29	11.89	12.25	6775
2008-08-29	12.39	12.50	12.38	12.38	6295
2008-09-02	12.49	12.61	12.46	12.60	11762
2008-09-03	12.62	12.75	12.57	12.65	3031
2008-09-04	12.67	12.74	12.67	12.73	11600
2008-09-05	12.70	12.75	12.66	12.71	10389
2008-09-08	12.74	12.77	12.67	12.77	2702
2008-09-09	12.87	12.88	12.67	12.75	3760
2008-09-10	12.84	12.88	12.78	12.88	12119
2008-09-11	12.78	12.81	12.77	12.81	5769
2008-09-12	12.75	12.75	12.64	12.69	5225
2008-09-15	12.64	12.66	12.59	12.59	3323
2008-09-16	12.51	12.65	12.01	12.65	2750
2008-09-17	12.27	12.79	12.17	12.61	9319
2008-09-18	12.61	12.69	12.41	12.61	9785
2008-09-19	12.60	12.75	12.40	12.67	5943
2008-09-22	12.40	12.61	12.38	12.61	4545
2008-09-23	12.63	12.70	12.63	12.70	400
2008-09-24	12.51	12.57	12.29	12.29	73096
2008-09-26	11.73	12.40	10.81	12.01	13450
2008-09-29	11.56	11.57	11.56	11.56	6050
2008-09-30	11.33	11.46	11.16	11.17	4061
2008-10-01	11.17	11.17	11.17	11.17	250
2008-10-02	11.00	11.00	11.00	11.00	1000
2008-10-03	10.97	11.07	10.91	10.95	5042
2008-10-06	10.81	11.12	10.75	11.12	24038
2008-10-07	10.85	10.88	10.75	10.88	1980
2008-10-08	10.78	10.84	10.75	10.75	2038
2008-10-09	10.80	10.80	10.05	10.05	14403
2008-10-10	10.05	13.23	10.05	12.95	129619
2008-10-13	13.22	13.24	12.17	12.48	22881
2008-10-14	12.63	12.63	12.05	12.19	7521
2008-10-15	12.00	12.00	11.99	12.00	4622
2008-10-16	11.79	11.79	11.19	11.28	4450
2008-10-17	11.35	12.25	11.35	12.01	9800
2008-10-20	11.85	11.98	11.74	11.92	1200
2008-10-21	11.99	12.25	11.79	11.87	7540
2008-10-22	11.84	11.84	11.60	11.74	10531
2008-10-23	11.72	11.88	11.65	11.87	7250
2008-10-24	11.01	11.64	11.01	11.59	15100
2008-10-27	11.72	11.72	11.53	11.53	1500
2008-10-29	11.56	11.88	11.56	11.70	7100
2008-10-30	11.74	12.49	11.68	12.49	1100
2008-10-31	12.24	12.95	12.24	12.74	13900
2008-11-03	12.69	13.40	12.69	12.90	25826
2008-11-04	13.00	13.39	12.69	13.37	7259
2008-11-05	13.08	13.37	12.76	13.37	3022
2008-11-06	13.10	13.10	12.79	12.79	1005
2008-11-07	12.56	13.10	12.00	12.20	13253
2008-11-10	12.20	13.08	12.20	12.25	28392
2008-11-11	12.39	12.39	11.69	11.69	7700
2008-11-12	11.95	12.25	11.66	11.67	4110
2008-11-13	11.74	11.74	10.84	11.02	6197
2008-11-14	10.89	10.89	10.56	10.70	1500
2008-11-17	10.50	10.50	9.55	10.03	4123
2008-11-18	9.78	10.16	9.51	10.16	11192
2008-11-19	9.95	9.95	9.75	9.85	2396
2008-11-20	8.75	9.63	8.73	9.30	17893
2008-11-21	9.25	9.25	8.45	8.91	35770
2008-11-24	8.90	8.90	7.83	8.80	51952
2008-11-25	8.36	8.87	8.36	8.71	3000
2008-11-26	8.84	8.94	8.11	8.94	6123
2008-11-28	8.78	8.96	8.78	8.96	700
2008-12-01	9.00	9.21	8.81	8.81	4981
2008-12-02	8.83	9.25	8.83	9.24	5995
2008-12-03	9.23	9.26	9.19	9.26	500
2008-12-04	9.16	9.24	9.16	9.24	1550
2008-12-05	8.86	9.00	8.86	9.00	35390
2008-12-08	9.00	9.04	8.94	9.00	3977
2008-12-09	9.00	9.00	8.50	8.50	3300
2008-12-10	8.46	8.65	8.46	8.60	400
2008-12-11	8.67	8.67	8.44	8.49	2900
2008-12-12	7.76	8.28	7.76	8.13	4200
2008-12-15	8.29	8.69	8.25	8.25	2899
2008-12-16	8.45	8.60	8.45	8.60	13739
2008-12-17	8.69	8.75	8.54	8.75	2300
2008-12-18	8.75	8.88	8.74	8.86	3250
2008-12-19	8.75	8.81	8.55	8.81	4958
2008-12-22	8.62	8.62	8.50	8.50	1300
2008-12-23	8.44	8.53	8.25	8.25	3269
2008-12-24	8.26	8.38	8.25	8.38	5600
2008-12-26	8.51	8.51	8.25	8.39	2750
2008-12-29	8.27	8.50	8.25	8.48	5994
2008-12-30	8.61	9.73	8.61	9.15	28853
2008-12-31	9.12	9.40	9.12	9.27	27631
2009-01-02	9.41	9.65	9.32	9.65	38372
2009-01-05	9.75	9.75	9.09	9.22	10977
2009-01-06	9.45	9.45	9.36	9.42	7300
2009-01-07	9.29	9.48	9.12	9.41	8402
2009-01-08	9.35	9.35	9.10	9.25	5100
2009-01-09	9.17	9.25	9.13	9.13	6850
2009-01-12	9.00	9.08	8.60	9.08	30694
2009-01-13	8.66	9.21	8.47	9.08	15200
2009-01-14	8.84	9.23	8.53	9.06	2538
2009-01-15	8.85	9.31	8.53	9.31	6459
2009-01-16	9.10	9.25	8.67	9.01	2610
2009-01-20	8.98	9.01	8.92	8.92	500
2009-01-21	8.89	8.89	8.59	8.69	3853
2009-01-22	8.93	8.93	8.70	8.70	3020
2009-01-23	8.50	8.85	8.45	8.54	2344
2009-01-26	8.51	8.51	8.51	8.51	100
2009-01-27	8.56	8.65	8.45	8.65	1905
2009-01-28	8.57	8.80	8.55	8.80	3257
2009-01-29	8.65	8.77	8.64	8.77	27538
2009-01-30	8.51	9.88	8.51	9.44	8796
2009-02-02	9.41	9.44	8.55	9.44	19754
2009-02-03	9.26	10.05	8.76	9.56	7527
2009-02-04	9.26	9.54	9.25	9.40	3504
2009-02-05	9.98	9.98	8.41	8.60	6195
2009-02-06	8.62	8.73	8.50	8.55	5394
2009-02-09	8.60	8.60	8.45	8.53	9135
2009-02-10	8.43	8.43	8.43	8.43	515
2009-02-11	8.55	8.70	8.55	8.70	3834
2009-02-12	8.33	8.33	8.25	8.25	426
2009-02-13	8.19	8.95	8.19	8.95	4968
2009-02-17	8.02	8.95	8.02	8.94	16800
2009-02-18	8.76	8.76	8.47	8.57	9630
2009-02-19	8.50	8.57	8.50	8.57	2300
2009-02-20	8.13	8.81	8.10	8.81	2049
2009-02-23	8.17	8.34	7.61	8.00	12479
2009-02-24	7.90	8.39	7.41	8.39	5375
2009-02-25	8.19	8.19	8.19	8.19	1775
2009-02-26	8.44	8.84	7.46	8.30	58237
2009-02-27	8.30	8.71	7.49	8.71	39524
2009-03-02	8.67	8.85	7.86	8.85	3397
2009-03-03	8.50	9.00	8.02	9.00	3065
2009-03-04	8.91	9.00	8.49	8.77	2802
2009-03-05	8.64	8.94	8.29	8.73	2304
2009-03-06	8.95	9.00	7.79	8.49	2545
2009-03-09	8.09	8.18	7.50	7.64	3792
2009-03-10	7.31	8.29	7.25	7.49	14619
2009-03-11	7.40	8.66	7.40	8.66	9301
2009-03-12	7.78	8.50	7.78	8.12	12357
2009-03-13	8.17	8.45	8.00	8.45	4780
2009-03-16	8.28	8.50	8.22	8.40	3450
2009-03-17	8.50	8.50	8.48	8.49	1025
2009-03-18	7.69	8.50	7.69	8.50	1200
2009-03-19	8.50	8.50	8.50	8.50	3180
2009-03-20	8.60	8.95	8.45	8.46	31306
2009-03-23	8.94	9.96	8.28	9.94	23073
2009-03-24	9.51	9.53	8.94	9.06	11754
2009-03-25	8.86	9.85	8.86	9.13	2364
2009-03-26	9.20	10.49	9.20	10.49	9393
2009-03-27	10.49	10.49	9.86	10.41	3364
2009-03-30	10.05	10.05	10.05	10.05	2076
2009-03-31	10.09	10.58	10.05	10.58	10461
2009-04-01	10.05	10.66	10.05	10.48	4069
2009-04-02	10.40	10.40	9.92	9.92	4219
2009-04-03	10.16	10.30	10.10	10.15	17173
2009-04-06	10.24	10.25	10.24	10.25	575
2009-04-07	10.06	10.40	10.06	10.20	7001
2009-04-08	10.25	10.35	10.25	10.26	14002
2009-04-09	10.26	10.34	10.24	10.34	1050
2009-04-13	10.08	10.08	10.06	10.06	802
2009-04-14	10.05	10.15	10.05	10.15	3648
2009-04-15	10.10	10.10	10.05	10.05	3600
2009-04-16	10.05	10.10	10.05	10.07	8313
2009-04-17	10.15	10.24	10.05	10.19	27085
2009-04-20	10.05	10.25	10.05	10.08	1600
2009-04-21	10.13	10.30	10.09	10.30	42276
2009-04-22	10.05	10.40	10.05	10.31	4100
2009-04-23	10.09	10.38	10.06	10.30	33418
2009-04-24	10.30	10.31	10.00	10.31	103500
2009-04-27	10.30	10.44	10.30	10.35	3414
2009-04-28	10.35	10.43	10.35	10.39	1000
2009-04-29	10.50	10.63	10.32	10.32	3179
2009-04-30	10.33	11.84	10.32	11.40	52268
2009-05-01	11.53	11.77	11.43	11.75	16288
2009-05-04	11.54	11.75	11.40	11.46	16662
2009-05-05	11.61	11.75	11.50	11.70	1280
2009-05-06	11.66	11.75	11.53	11.55	3160
2009-05-07	11.26	11.63	10.75	11.63	3600
2009-05-08	11.58	12.76	11.34	12.44	36096
2009-05-11	12.28	15.39	12.00	14.96	72277
2009-05-12	14.98	14.98	14.50	14.80	3953
2009-05-13	14.12	14.49	13.48	13.70	10862
2009-05-14	13.18	14.00	13.18	13.47	32300
2009-05-15	13.65	13.96	13.11	13.40	11009
2009-05-18	13.86	14.00	13.51	13.84	9976
2009-05-19	13.63	14.00	13.63	13.98	20805
2009-05-20	13.76	14.01	13.76	13.97	8512
2009-05-21	13.97	14.50	13.27	13.31	91883
2009-05-22	13.64	14.03	13.00	13.15	3308
2009-05-26	13.40	14.06	13.25	13.39	3985
2009-05-27	13.37	13.42	13.10	13.11	3700
2009-05-28	13.12	13.26	13.06	13.12	2793
2009-05-29	13.34	13.53	13.10	13.53	10482
2009-06-01	13.23	13.29	12.54	13.00	7153
2009-06-02	12.75	12.75	12.50	12.61	11139
2009-06-03	12.53	12.69	12.45	12.48	16733
2009-06-04	12.73	12.73	12.45	12.48	15342
2009-06-05	12.42	12.82	12.42	12.51	8016
2009-06-08	12.26	12.75	12.25	12.50	15898
2009-06-09	12.52	12.53	12.20	12.21	7768
2009-06-10	11.97	12.00	11.54	11.79	9450
2009-06-11	11.75	12.00	11.64	12.00	8036
2009-06-12	12.00	12.36	11.75	12.36	3624
2009-06-15	11.77	11.79	11.69	11.79	3336
2009-06-16	11.67	12.25	11.66	12.01	9972
2009-06-17	12.12	12.50	11.84	12.46	3131
2009-06-18	12.49	12.49	12.10	12.23	12177
2009-06-19	12.29	12.50	12.29	12.50	5729
2009-06-22	12.49	12.49	11.75	12.34	10998
2009-06-23	12.41	12.50	11.60	12.15	10850
2009-06-24	12.24	12.44	12.23	12.31	17257
2009-06-25	12.30	12.48	11.63	12.48	9197
2009-06-26	12.20	13.25	12.19	13.00	763249
2009-06-29	13.14	13.14	12.56	12.81	61885
2009-06-30	12.88	13.42	12.52	13.12	68598
2009-07-01	13.13	13.59	12.87	13.59	24968
2009-07-02	13.60	13.60	13.11	13.21	24763
2009-07-06	13.26	13.75	12.85	13.70	28511
2009-07-07	13.75	13.85	13.61	13.70	53508
2009-07-08	13.79	13.97	13.17	13.36	10530
2009-07-09	13.44	14.00	13.44	13.83	23338
2009-07-10	13.81	13.82	13.14	13.69	8724
2009-07-13	13.69	14.00	13.69	14.00	18967
2009-07-14	13.98	14.30	13.94	14.30	36486
2009-07-15	14.30	14.50	14.23	14.50	65107
2009-07-16	14.76	14.76	14.38	14.48	47040
2009-07-17	14.52	14.69	14.23	14.26	24600
2009-07-20	14.54	14.76	14.20	14.40	46166
2009-07-21	14.50	14.72	14.34	14.43	28433
2009-07-22	14.41	14.69	14.18	14.23	25761
2009-07-23	14.18	14.64	13.91	14.09	20326
2009-07-24	14.09	14.37	13.96	14.04	24372
2009-07-27	14.29	14.70	13.94	14.00	25586
2009-07-28	14.06	14.22	13.74	13.79	19305
2009-07-29	13.72	14.00	13.65	13.69	14290
2009-07-30	13.92	14.50	13.90	14.00	21087
2009-07-31	14.12	14.58	13.23	14.45	38171
2009-08-03	14.69	14.69	14.29	14.39	33900
2009-08-04	14.38	14.50	13.92	14.50	7244
2009-08-05	14.50	14.50	14.02	14.09	7449
2009-08-06	14.16	14.59	14.16	14.51	5613
2009-08-07	14.56	14.56	13.83	14.49	26097
2009-08-10	14.51	14.56	14.16	14.40	10048
2009-08-11	14.45	14.98	14.02	14.74	54144
2009-08-12	14.79	14.80	14.44	14.76	14803
2009-08-13	14.71	14.71	14.04	14.41	23012
2009-08-14	14.40	14.54	14.10	14.10	15402
2009-08-17	13.80	13.96	13.47	13.47	22009
2009-08-18	13.47	14.00	13.25	14.00	19496
2009-08-19	13.96	14.00	13.57	13.99	7864
2009-08-20	13.99	13.99	13.55	13.98	15384
2009-08-21	13.97	13.97	13.36	13.76	32086
2009-08-24	13.58	13.58	12.02	12.61	42190
2009-08-25	12.60	12.62	12.03	12.07	32581
2009-08-26	11.76	12.34	11.76	12.17	36895
2009-08-27	12.06	12.22	12.01	12.11	6496
2009-08-28	12.12	12.46	11.96	12.06	61290
2009-08-31	11.85	12.20	11.85	12.09	37568
2009-09-01	11.98	11.98	11.43	11.55	62905
2009-09-02	11.55	12.07	11.50	11.86	10696
2009-09-03	11.83	11.97	11.82	11.93	51264
2009-09-04	11.94	12.09	11.90	12.03	27218
2009-09-08	12.02	12.09	10.50	11.88	66471
2009-09-09	11.90	12.05	11.76	11.93	65556
2009-09-10	11.90	12.19	11.83	12.01	16554
2009-09-11	11.88	12.10	11.88	11.97	5714
2009-09-14	11.84	11.92	11.58	11.85	18581
2009-09-15	11.77	12.33	11.67	12.12	34010
2009-09-16	12.09	13.50	12.07	13.09	35641
2009-09-17	13.12	13.16	12.81	12.90	11122
2009-09-18	12.82	12.95	12.34	12.42	44807
2009-09-21	12.30	12.35	11.66	12.25	22252
2009-09-22	12.35	12.86	12.35	12.75	11745
2009-09-23	12.75	13.42	12.19	13.42	20248
2009-09-24	13.47	13.47	12.88	12.88	14034
2009-09-25	12.95	13.21	12.73	13.14	8210
2009-09-28	12.84	13.12	12.72	12.80	6616
2009-09-29	12.84	12.94	12.70	12.89	7264
2009-09-30	12.80	13.87	12.79	13.67	83582
2009-10-01	13.54	13.86	13.49	13.49	31532
2009-10-02	13.54	13.61	13.26	13.58	19741
2009-10-05	13.54	13.65	13.27	13.65	24488
2009-10-06	13.64	13.65	13.47	13.65	8597
2009-10-07	13.30	13.65	12.67	13.65	6949
2009-10-08	13.64	13.64	13.33	13.36	11230
2009-10-09	13.53	13.53	13.26	13.43	7214
2009-10-12	13.27	13.50	13.27	13.34	1398
2009-10-13	13.39	13.42	13.03	13.08	5785
2009-10-14	13.19	13.54	12.89	12.93	18746
2009-10-15	12.90	13.00	11.99	12.64	49543
2009-10-16	12.65	12.65	11.50	11.75	72945
2009-10-19	11.77	12.11	11.50	11.71	21635
2009-10-20	11.70	12.04	11.70	11.73	6735
2009-10-21	11.85	12.20	11.65	11.71	17005
2009-10-22	11.76	12.05	11.74	11.98	9322
2009-10-23	11.80	12.29	11.80	11.92	12230
2009-10-26	11.80	12.20	11.80	11.90	6722
2009-10-27	11.90	11.90	11.67	11.67	11263
2009-10-28	11.65	11.72	11.03	11.03	20777
2009-10-29	11.09	11.39	11.03	11.31	19737
2009-10-30	11.25	12.84	11.25	12.73	69866
2009-11-02	12.76	13.18	12.29	13.12	30782
2009-11-03	13.12	13.12	12.29	12.65	9013
2009-11-04	12.59	12.84	12.17	12.17	7526
2009-11-05	12.25	12.48	12.20	12.47	4564
2009-11-06	12.72	12.77	12.30	12.49	4127
2009-11-09	12.47	13.99	12.20	13.44	78776
2009-11-10	13.47	13.51	13.11	13.12	6959
2009-11-11	13.21	13.91	13.14	13.14	28562
2009-11-12	13.30	13.30	12.33	12.71	25344
2009-11-13	12.70	12.98	12.51	12.72	9059
2009-11-16	12.79	13.62	12.79	13.50	10305
2009-11-17	13.21	13.67	12.79	13.20	6979
2009-11-18	13.19	13.25	13.10	13.22	5705
2009-11-19	13.24	13.24	13.01	13.06	10792
2009-11-20	13.00	13.25	12.78	13.00	11372
2009-11-23	13.11	13.27	13.11	13.27	13363
2009-11-24	13.28	13.46	13.01	13.45	5568
2009-11-25	13.50	13.50	13.14	13.35	10023
2009-11-27	13.12	13.52	13.02	13.02	8129
2009-11-30	12.81	14.05	12.81	14.05	63505
2009-12-01	13.93	14.00	13.47	13.90	20567
2009-12-02	13.66	13.95	13.39	13.85	23181
2009-12-03	13.87	13.93	13.35	13.41	12075
2009-12-04	13.62	13.70	13.34	13.41	16799
2009-12-07	13.44	13.50	13.21	13.39	16244
2009-12-08	13.18	13.40	13.05	13.07	16373
2009-12-09	13.68	14.00	13.46	13.86	35187
2009-12-10	13.90	13.96	13.37	13.39	25923
2009-12-11	13.36	14.00	13.36	13.81	18986
2009-12-14	13.86	14.40	13.86	14.39	8700
2009-12-15	14.38	14.48	14.08	14.34	11599
2009-12-16	14.38	14.42	13.91	13.91	22397
2009-12-17	14.15	14.40	13.57	13.84	9541
2009-12-18	13.93	13.93	13.29	13.81	104020
2009-12-21	13.80	14.01	13.50	14.00	10944
2009-12-22	14.00	14.00	13.47	13.57	8912
2009-12-23	13.63	14.00	13.63	13.91	5875
2009-12-24	14.00	14.30	13.82	14.26	6222
2009-12-28	14.26	14.57	14.04	14.52	6401
2009-12-29	14.58	14.64	14.18	14.47	3465
2009-12-30	14.46	14.50	13.96	14.45	16322
2009-12-31	14.42	15.20	14.12	15.00	129996
2010-01-04	14.98	15.45	14.68	14.77	63533
2010-01-05	14.77	14.77	14.53	14.56	8643
2010-01-06	14.59	14.75	14.15	14.17	24161
2010-01-07	14.03	14.10	13.84	14.01	13947
2010-01-08	14.00	14.21	14.00	14.02	9686
2010-01-11	14.01	14.34	13.97	14.05	10251
2010-01-12	14.05	14.05	13.90	13.90	3192
2010-01-13	13.80	14.05	13.80	13.93	3799
2010-01-14	13.90	15.10	13.85	14.79	36839
2010-01-15	14.91	14.91	14.10	14.39	25056
2010-01-19	14.33	14.40	14.12	14.40	5337
2010-01-20	14.32	14.57	14.29	14.38	6514
2010-01-21	14.68	14.69	14.12	14.17	11467
2010-01-22	14.17	14.65	14.17	14.34	11325
2010-01-25	14.50	15.00	14.35	14.90	36889
2010-01-26	14.84	15.00	14.69	14.81	26003
2010-01-27	14.81	14.98	14.81	14.96	5569
2010-01-28	14.97	14.98	14.70	14.70	8011
2010-01-29	15.18	17.05	15.16	16.49	113825
2010-02-01	16.50	16.50	15.52	15.70	35280
2010-02-02	15.78	16.00	15.44	15.85	35879
2010-02-03	15.87	16.10	15.79	15.98	19905
2010-02-04	15.89	15.89	15.45	15.61	7759
2010-02-05	15.70	15.70	15.09	15.31	7794
2010-02-08	15.64	15.64	15.03	15.03	8818
2010-02-09	15.01	16.07	14.95	15.57	34456
2010-02-10	15.50	15.50	15.31	15.49	4791
2010-02-11	15.00	15.50	15.00	15.17	10977
2010-02-12	14.87	15.30	14.87	15.27	11200
2010-02-16	15.47	15.47	15.22	15.34	5308
2010-02-17	15.43	15.50	15.22	15.49	12375
2010-02-18	15.17	15.35	15.17	15.31	5156
2010-02-19	15.35	15.35	14.88	15.32	5504
2010-02-22	15.37	15.53	15.31	15.53	4960
2010-02-23	15.50	15.56	15.12	15.15	5467
2010-02-24	15.24	15.45	15.15	15.45	2659
2010-02-25	15.32	16.10	15.00	16.10	27307
2010-02-26	16.00	17.24	15.42	17.01	68238
2010-03-01	17.00	17.10	16.33	16.85	18654
2010-03-02	16.86	17.16	16.61	17.09	8167
2010-03-03	17.10	17.10	16.55	16.94	15099
2010-03-04	16.88	17.13	16.82	17.10	8845
2010-03-05	17.09	17.31	16.87	17.24	13238
2010-03-08	17.19	17.61	16.60	16.80	93080
2010-03-09	16.54	17.10	16.23	16.78	17149
2010-03-10	16.77	16.78	16.64	16.78	15334
2010-03-11	16.78	16.78	16.47	16.70	15083
2010-03-12	16.68	16.71	16.60	16.60	13041
2010-03-15	16.54	16.54	15.79	15.88	15074
2010-03-16	15.76	15.76	14.67	14.97	51687
2010-03-17	14.52	15.07	14.01	15.05	42918
2010-03-18	14.75	14.96	14.34	14.89	27993
2010-03-19	14.91	15.00	14.75	15.00	24019
2010-03-22	14.91	15.74	14.25	15.19	40197
2010-03-23	15.12	15.39	14.64	15.00	6565
2010-03-24	14.98	15.20	14.69	14.90	5685
2010-03-25	14.94	15.12	14.72	14.73	37790
2010-03-26	14.85	14.87	14.80	14.84	4055
2010-03-29	14.82	15.04	14.57	14.79	8664
2010-03-30	14.75	15.17	14.74	15.17	8784
2010-03-31	14.96	16.00	14.77	15.78	52784
2010-04-01	15.75	15.75	14.82	14.86	7922
2010-04-05	14.90	15.32	14.90	15.08	17518
2010-04-06	15.02	15.04	14.68	14.76	10865
2010-04-07	14.63	15.00	14.63	14.81	18178
2010-04-08	14.61	15.08	14.34	14.88	28313
2010-04-09	14.88	14.88	14.49	14.51	20186
2010-04-12	14.61	15.14	14.60	14.70	30027
2010-04-13	14.68	14.97	14.33	14.39	17933
2010-04-14	14.47	14.62	14.46	14.50	19053
2010-04-15	14.32	14.50	14.32	14.49	5887
2010-04-16	14.50	14.65	14.33	14.41	32456
2010-04-19	14.45	14.62	14.17	14.20	20656
2010-04-20	14.23	14.61	14.16	14.16	11721
2010-04-21	14.16	14.29	13.77	13.98	33285
2010-04-22	14.01	14.27	13.68	14.00	11702
2010-04-23	14.15	14.86	14.02	14.70	30977
2010-04-26	14.81	14.81	14.61	14.70	23868
2010-04-27	14.56	14.80	14.44	14.51	15445
2010-04-28	14.63	14.80	14.63	14.79	9718
2010-04-29	14.78	14.95	14.41	14.84	29700
2010-04-30	14.59	14.90	14.04	14.04	20933
2010-05-03	14.07	14.51	14.06	14.20	7845
2010-05-04	14.18	14.18	13.24	13.34	24654
2010-05-05	13.34	13.44	12.38	12.53	27882
2010-05-06	12.50	13.03	12.50	12.50	17144
2010-05-07	12.51	12.78	11.81	11.81	14103
2010-05-10	12.42	13.49	12.35	12.89	67671
2010-05-11	12.81	13.10	12.50	12.70	30690
2010-05-12	12.74	12.79	12.50	12.77	12939
2010-05-13	13.33	13.40	12.72	12.82	11361
2010-05-14	12.83	12.83	12.10	12.50	16357
2010-05-17	12.60	13.41	12.41	12.97	71750
2010-05-18	13.08	13.08	12.53	12.60	15940
2010-05-19	12.84	12.84	12.01	12.28	29745
2010-05-20	12.16	12.29	11.75	11.77	18745
2010-05-21	11.76	12.22	11.75	11.96	22835
2010-05-24	11.96	12.10	11.06	11.09	19174
2010-05-25	11.07	11.12	10.28	10.81	42856
2010-05-26	10.89	11.10	10.65	11.00	16389
2010-05-27	11.16	11.63	11.00	11.57	23309
2010-05-28	11.60	11.71	11.00	11.00	20670
2010-06-01	11.01	11.03	10.49	10.49	19790
2010-06-02	10.58	11.73	10.50	11.38	19342
2010-06-03	11.36	11.65	10.91	10.98	7040
2010-06-04	10.84	11.08	10.05	10.05	15147
2010-06-07	10.21	10.49	10.06	10.06	20849
2010-06-08	10.13	10.22	10.03	10.03	14698
2010-06-09	10.27	10.49	10.19	10.38	17082
2010-06-10	10.54	10.91	10.50	10.76	25378
2010-06-11	10.67	10.99	10.59	10.99	15291
2010-06-14	11.20	11.20	10.24	10.52	22086
2010-06-15	10.61	11.01	10.59	10.92	25998
2010-06-16	10.77	10.87	10.67	10.83	4378
2010-06-17	10.92	10.92	10.61	10.71	6372
2010-06-18	10.73	10.82	10.16	10.46	43045
2010-06-21	10.49	10.57	9.88	9.97	57516
2010-06-22	10.14	10.27	9.66	9.67	45343
2010-06-23	9.71	9.73	9.49	9.65	20249
2010-06-24	9.62	9.64	9.32	9.32	29515
2010-06-25	9.36	10.81	9.36	10.28	600458
2010-06-28	10.22	10.41	9.37	9.63	37724
2010-06-29	9.62	9.72	9.26	9.26	30209
2010-06-30	9.25	9.35	9.22	9.22	31223
2010-07-01	9.08	9.40	9.08	9.30	37822
2010-07-02	9.30	9.30	8.95	8.95	37682
2010-07-06	9.07	9.07	8.65	8.67	19571
2010-07-07	8.70	8.70	8.12	8.50	50667
2010-07-08	8.57	9.14	8.50	9.10	23744
2010-07-09	8.96	9.60	8.92	9.46	28355
2010-07-12	9.09	9.62	8.94	9.52	48882
2010-07-13	9.60	9.88	9.36	9.75	17873
2010-07-14	9.75	9.75	9.22	9.55	10184
2010-07-15	9.39	9.55	9.38	9.50	9735
2010-07-16	9.41	9.53	9.28	9.28	6601
2010-07-19	9.22	9.40	9.22	9.34	25022
2010-07-20	9.30	9.55	9.30	9.43	30356
2010-07-21	9.37	9.38	9.29	9.33	981
2010-07-22	9.27	9.60	9.27	9.44	45910
2010-07-23	9.35	9.84	9.24	9.84	27955
2010-07-26	9.69	9.78	9.50	9.62	22065
2010-07-27	9.64	9.69	9.35	9.53	20339
2010-07-28	9.44	9.66	9.44	9.51	13500
2010-07-29	9.55	9.68	9.34	9.49	15630
2010-07-30	9.50	9.58	9.06	9.53	19923
2010-08-02	9.74	9.81	9.57	9.64	6918
2010-08-03	9.03	9.55	9.03	9.52	24764
2010-08-04	9.57	9.60	9.32	9.50	23400
2010-08-05	9.43	9.46	9.15	9.40	5500
2010-08-06	9.61	9.72	9.37	9.55	64953
2010-08-09	9.48	10.13	9.27	10.11	122263
2010-08-10	10.04	10.83	9.72	10.75	24472
2010-08-11	10.68	11.22	10.60	10.60	52789
2010-08-12	10.49	10.49	10.20	10.42	12143
2010-08-13	10.31	10.48	10.29	10.35	20282
2010-08-16	10.30	10.50	10.24	10.38	21051
2010-08-17	10.40	10.51	10.39	10.47	6870
2010-08-18	10.59	10.60	10.32	10.45	10461
2010-08-19	10.41	10.41	10.02	10.22	4387
2010-08-20	10.27	10.55	10.15	10.46	15818
2010-08-23	10.43	10.53	10.35	10.47	6620
2010-08-24	10.33	10.38	10.30	10.30	2074
2010-08-25	10.21	10.30	10.16	10.21	10919
2010-08-26	10.15	10.15	10.08	10.08	500
2010-08-27	10.16	10.16	9.90	10.06	21176
2010-08-30	10.31	10.31	9.82	10.08	10600
2010-08-31	10.10	10.10	9.89	9.95	9373
2010-09-01	9.95	10.00	9.70	9.72	11207
2010-09-02	9.72	9.89	9.71	9.73	17383
2010-09-03	9.73	9.82	9.72	9.78	22249
2010-09-07	9.79	9.87	9.78	9.78	59676
2010-09-08	9.80	9.80	9.64	9.80	7900
2010-09-09	9.67	9.79	9.67	9.79	1330
2010-09-10	9.78	9.78	9.42	9.56	20128
2010-09-13	9.75	10.02	9.64	9.90	23200
2010-09-14	9.80	9.83	9.62	9.72	6428
2010-09-15	9.64	9.89	9.64	9.89	2277
2010-09-16	9.89	9.95	9.81	9.86	7715
2010-09-17	9.89	9.90	9.60	9.60	13319
2010-09-20	9.87	9.90	9.60	9.60	15311
2010-09-21	9.71	9.76	9.71	9.72	944
2010-09-22	9.72	9.85	9.72	9.83	1322
2010-09-23	9.73	10.33	9.73	10.10	7112
2010-09-24	10.33	10.33	10.10	10.20	5666
2010-09-27	10.29	10.30	10.02	10.02	9289
2010-09-28	10.08	10.12	9.72	9.77	21739
2010-09-29	9.84	10.01	9.72	9.79	64879
2010-09-30	9.85	10.08	9.84	10.06	21210
2010-10-01	10.06	10.21	10.06	10.21	2537
2010-10-04	10.00	10.13	9.99	10.10	8555
2010-10-05	10.14	10.35	10.05	10.15	22800
2010-10-06	10.05	10.11	9.92	10.06	29381
2010-10-07	10.09	10.23	10.02	10.02	8675
2010-10-08	10.03	10.10	10.02	10.02	4285
2010-10-11	9.87	10.28	9.87	10.11	5259
2010-10-12	10.21	10.44	10.20	10.20	1201
2010-10-13	10.59	10.59	10.48	10.55	6675
2010-10-14	10.51	10.51	10.21	10.30	10386
2010-10-15	10.41	10.61	10.31	10.61	8482
2010-10-18	10.61	11.22	10.61	11.18	11252
2010-10-19	11.15	11.15	10.61	10.87	7417
2010-10-20	10.75	11.20	10.75	11.14	3850
2010-10-21	11.00	11.23	11.00	11.11	4366
2010-10-22	11.18	11.23	11.07	11.20	5038
2010-10-25	11.23	11.45	11.20	11.32	7013
2010-10-26	11.18	11.35	11.18	11.28	4149
2010-10-27	11.25	11.30	11.01	11.27	2067
2010-10-28	11.47	12.43	11.47	11.97	21294
2010-10-29	12.08	12.27	11.83	12.27	15534
2010-11-01	12.23	12.41	12.15	12.16	6008
2010-11-02	12.34	12.34	12.27	12.30	5134
2010-11-03	12.28	12.41	12.28	12.35	3285
2010-11-04	12.43	12.80	12.43	12.52	7871
2010-11-05	12.70	13.10	12.70	12.87	13255
2010-11-08	12.84	13.32	12.53	13.00	14777
2010-11-09	13.00	13.04	12.75	13.00	62249
2010-11-10	13.00	13.28	12.75	13.25	22851
2010-11-11	13.22	13.29	13.10	13.29	6966
2010-11-12	13.29	13.32	12.53	13.17	14097
2010-11-15	13.23	13.33	13.16	13.33	11246
2010-11-16	13.33	13.53	12.92	13.36	18051
2010-11-17	13.36	13.36	13.01	13.20	16741
2010-11-18	13.24	13.40	12.79	13.27	19313
2010-11-19	13.21	13.37	13.00	13.06	14617
2010-11-22	13.23	13.23	12.74	13.00	17114
2010-11-23	13.03	13.15	12.78	13.04	8273
2010-11-24	13.04	13.14	12.97	13.03	13816
2010-11-26	13.15	13.15	13.05	13.10	3475
2010-11-29	13.00	13.13	13.00	13.01	10685
2010-11-30	13.07	13.12	13.05	13.07	8706
2010-12-01	13.12	13.12	12.92	13.00	21990
2010-12-02	12.94	13.54	12.94	13.00	51175
2010-12-03	13.24	13.24	13.06	13.09	9005
2010-12-06	13.00	13.15	12.70	13.05	12095
2010-12-07	13.02	13.03	12.95	12.99	38279
2010-12-08	13.00	13.04	12.90	13.02	26157
2010-12-09	13.02	13.15	12.97	13.04	12763
2010-12-10	12.93	13.09	12.89	13.03	56645
2010-12-13	13.21	13.30	13.16	13.24	7163
2010-12-14	13.25	13.31	13.19	13.30	4000
2010-12-15	13.17	13.50	13.00	13.09	22472
2010-12-16	13.44	13.50	13.17	13.50	11013
2010-12-17	13.35	13.45	13.00	13.00	32473
2010-12-20	13.12	13.31	12.92	13.15	17416
2010-12-21	13.16	13.29	13.16	13.24	12244
2010-12-22	13.24	13.47	13.13	13.47	12886
2010-12-23	13.50	13.50	13.33	13.33	5929
2010-12-27	13.33	13.34	13.08	13.18	7511
2010-12-28	13.24	13.30	13.22	13.23	16584
2010-12-29	13.25	13.25	13.20	13.20	7172
2010-12-30	13.20	13.26	13.18	13.26	3941
2010-12-31	13.27	13.27	13.02	13.03	7741
2011-01-03	12.85	13.45	12.85	13.00	28756
2011-01-04	13.40	13.54	13.20	13.50	26988
2011-01-05	13.50	13.61	13.25	13.45	16244
2011-01-06	13.43	13.60	13.41	13.52	9486
2011-01-07	13.60	13.71	13.41	13.71	4068
2011-01-10	13.75	13.80	13.60	13.74	15231
2011-01-11	13.80	14.20	13.80	14.07	15772
2011-01-12	14.00	14.00	13.95	13.95	6764
2011-01-13	13.94	13.99	13.90	13.90	4452
2011-01-14	14.06	14.06	13.71	13.73	8010
2011-01-18	14.00	14.00	13.71	13.71	14484
2011-01-19	13.71	13.71	13.11	13.18	9484
2011-01-20	13.15	13.25	13.12	13.22	10767
2011-01-21	13.47	13.50	13.25	13.47	8244
2011-01-24	13.50	13.71	13.32	13.36	16241
2011-01-25	13.36	13.41	12.91	12.99	28027
2011-01-26	12.98	13.14	12.98	13.14	9269
2011-01-27	13.20	13.37	13.15	13.36	8440
2011-01-28	13.34	13.50	13.34	13.46	6158
2011-01-31	13.56	13.56	13.21	13.22	7725
2011-02-01	13.30	13.47	13.18	13.47	1700
2011-02-02	13.45	13.54	13.45	13.47	8358
2011-02-03	13.41	13.49	13.38	13.44	8780
2011-02-04	13.40	13.49	13.38	13.40	6526
2011-02-07	13.40	13.84	13.40	13.45	16676
2011-02-08	13.60	13.60	13.41	13.46	7268
2011-02-09	13.50	13.50	13.40	13.46	5871
2011-02-10	13.56	13.64	13.54	13.62	3700
2011-02-11	13.55	13.56	13.32	13.40	6651
2011-02-14	13.39	13.48	13.39	13.40	5436
2011-02-15	13.39	13.40	13.30	13.37	940
2011-02-16	13.29	13.41	13.29	13.41	1505
2011-02-17	13.40	13.42	13.30	13.42	2098
2011-02-18	13.45	13.48	13.40	13.46	6170
2011-02-22	13.40	13.41	13.14	13.32	10110
2011-02-23	13.29	13.29	13.03	13.03	8546
2011-02-24	13.20	13.20	13.00	13.07	18106
2011-02-25	13.10	13.10	13.03	13.04	5964
2011-02-28	13.30	13.40	13.15	13.16	8246
2011-03-01	13.25	13.47	13.25	13.38	4799
2011-03-02	13.40	13.43	13.38	13.38	3450
2011-03-03	13.31	13.41	13.18	13.18	6800
2011-03-04	13.29	13.47	13.29	13.38	3916
2011-03-07	13.53	13.53	13.25	13.25	3977
2011-03-08	13.27	13.27	13.27	13.27	200
2011-03-09	13.37	13.37	13.23	13.30	2220
2011-03-10	13.26	13.26	13.26	13.26	400
2011-03-11	13.02	13.12	12.70	13.00	8071
2011-03-14	13.10	13.10	12.94	13.00	23275
2011-03-15	13.15	13.15	12.92	13.01	3513
2011-03-16	13.05	13.18	13.02	13.06	8325
2011-03-17	13.08	13.19	13.05	13.07	4896
2011-03-18	13.09	13.12	12.94	13.02	19485
2011-03-21	13.00	13.21	13.00	13.05	18736
2011-03-22	13.08	13.09	13.00	13.02	51741
2011-03-23	13.04	13.04	12.98	13.00	22041
2011-03-24	13.00	13.06	12.97	13.06	30567
2011-03-25	13.10	13.11	13.01	13.11	2930
2011-03-28	13.02	13.44	13.00	13.27	17811
2011-03-29	12.49	13.00	12.15	12.80	65177
2011-03-30	12.87	12.99	12.46	12.84	24150
2011-03-31	12.71	12.71	12.34	12.64	14582
2011-04-01	12.55	13.00	12.55	12.84	21696
2011-04-04	12.91	12.91	12.76	12.89	36642
2011-04-05	12.94	13.11	12.89	13.11	39070
2011-04-06	13.08	13.04	13.00	13.02	4145
2011-04-07	13.05	13.05	13.00	13.02	4313
2011-04-08	13.07	13.07	13.02	13.04	2271
2011-04-11	13.00	13.06	12.95	13.01	2031
2011-04-12	12.97	13.04	12.91	13.04	4187
2011-04-13	13.05	13.39	13.02	13.21	6546
2011-04-14	13.21	13.21	13.04	13.15	5024
2011-04-15	13.10	13.29	13.17	13.17	1900
2011-04-18	13.24	13.25	13.18	13.25	3794
2011-04-19	13.28	13.34	13.21	13.32	4263
2011-04-20	13.37	13.49	13.35	13.45	7053
2011-04-21	13.40	13.50	13.40	13.41	5289
2011-04-25	13.32	13.69	13.02	13.02	26684
2011-04-26	13.07	13.16	12.90	13.00	22098
2011-04-27	13.09	13.31	13.09	13.22	3456
2011-04-28	13.44	13.44	13.01	13.19	4629
2011-04-29	13.25	13.25	13.11	13.13	1214
2011-05-02	13.01	13.13	13.00	13.11	4145
2011-05-03	12.91	13.22	12.91	13.20	4630
2011-05-04	13.14	13.25	13.13	13.21	18350
2011-05-05	13.25	13.26	13.23	13.26	1755
2011-05-06	13.33	13.33	13.22	13.22	3189
2011-05-09	13.28	13.30	13.24	13.24	2981
2011-05-10	13.23	13.32	13.22	13.29	2650
2011-05-11	13.29	13.34	13.11	13.18	8198
2011-05-12	13.13	13.13	13.00	13.10	2409
2011-05-13	13.09	13.09	13.00	13.00	3745
2011-05-16	13.00	13.33	13.00	13.00	16108
2011-05-17	13.00	13.07	12.90	13.07	10663
2011-05-18	13.05	13.07	12.93	13.01	4580
2011-05-19	13.10	13.10	13.00	13.00	1914
2011-05-23	12.96	13.03	12.90	13.03	3466
2011-05-24	12.98	13.02	12.98	13.00	8400
2011-05-25	13.00	13.01	13.00	13.00	3732
2011-05-26	13.00	13.00	12.95	12.95	10630
2011-05-27	12.90	12.95	12.88	12.88	2871
2011-05-31	12.88	12.94	12.84	12.84	8172
2011-06-01	12.85	12.88	12.75	12.80	5292
2011-06-02	12.84	12.85	12.75	12.81	15200
2011-06-03	12.81	13.05	12.75	12.87	35841
2011-06-06	12.80	13.19	12.80	13.19	12637
2011-06-07	13.00	13.05	13.00	13.05	30015
2011-06-08	13.00	13.05	13.00	13.05	1811
2011-06-09	13.14	13.14	13.02	13.05	3321
2011-06-10	12.99	13.04	12.89	13.03	20587
2011-06-13	13.00	13.02	12.98	13.01	4400
2011-06-14	13.00	13.06	12.88	13.00	5775
2011-06-15	12.72	13.06	12.72	13.06	9940
2011-06-16	12.99	13.04	12.80	13.00	11163
2011-06-17	13.03	13.24	13.00	13.20	7751
2011-06-20	13.17	13.17	13.00	13.00	4674
2011-06-21	13.05	13.07	12.99	13.07	5280
2011-06-22	12.90	13.23	12.65	13.22	21340
2011-06-23	13.16	13.21	13.00	13.00	2239
2011-06-24	13.00	13.34	13.00	13.34	7679
2011-06-27	13.34	13.34	13.17	13.33	2077
2011-06-28	13.30	13.33	13.18	13.18	1553
2011-06-29	13.25	13.31	13.21	13.27	2095
2011-06-30	13.31	13.44	13.31	13.40	6277
2011-07-01	13.23	13.23	13.01	13.06	10420
2011-07-05	13.06	13.40	13.06	13.37	3289
2011-07-06	13.39	13.54	13.21	13.42	1000
2011-07-07	13.50	13.50	13.33	13.42	3076
2011-07-08	13.49	13.89	13.48	13.89	5146
2011-07-11	13.71	13.90	13.71	13.90	4425
2011-07-12	13.94	14.00	13.75	13.79	9425
2011-07-13	13.82	13.82	13.70	13.76	4502
2011-07-14	13.79	13.96	13.75	13.75	1645
2011-07-15	13.59	13.78	13.36	13.42	6623
2011-07-18	13.42	13.44	13.42	13.42	618
2011-07-19	13.38	13.45	13.09	13.30	5821
2011-07-20	13.29	13.61	13.29	13.41	1077
2011-07-21	13.41	13.41	13.37	13.37	1500
2011-07-22	13.38	13.46	13.22	13.40	22738
2011-07-25	13.48	13.48	13.37	13.47	2351
2011-07-26	13.47	13.48	13.30	13.32	7770
2011-07-27	13.30	13.30	13.11	13.17	10080
2011-07-28	13.25	13.35	13.25	13.35	300
2011-07-29	13.35	13.35	13.20	13.33	2150
2011-08-01	13.24	13.40	13.16	13.35	5055
2011-08-02	13.39	13.43	13.04	13.05	6373
2011-08-03	13.04	13.23	13.04	13.08	5192
2011-08-04	13.06	13.11	12.91	12.91	3990
2011-08-05	13.16	13.19	12.71	13.00	8153
2011-08-08	12.31	12.91	12.12	12.56	22930
2011-08-09	12.04	12.72	12.04	12.51	17185
2011-08-10	12.47	12.75	12.08	12.68	10060
2011-08-11	12.65	13.17	12.43	12.88	6642
2011-08-12	12.99	12.99	12.50	12.82	2545
2011-08-15	12.60	12.73	12.30	12.53	4922
2011-08-16	12.52	12.63	12.52	12.62	1147
2011-08-17	12.46	12.90	12.46	12.67	6124
2011-08-18	12.72	12.75	12.55	12.65	12920
2011-08-19	12.64	12.64	12.55	12.60	5525
2011-08-22	12.52	12.65	12.09	12.39	8080
2011-08-23	12.39	12.39	12.02	12.36	2992
2011-08-24	12.29	12.75	12.01	12.74	27295
2011-08-25	12.64	12.64	12.30	12.50	4858
2011-08-26	12.56	12.79	12.43	12.76	2663
2011-08-29	12.75	13.15	12.75	12.90	15627
2011-08-30	12.84	13.14	12.54	12.55	3300
2011-08-31	12.55	12.55	12.07	12.55	2964
2011-09-01	12.42	12.70	12.41	12.41	1525
2011-09-02	12.60	12.60	12.58	12.60	1120
2011-09-06	12.64	12.99	12.64	12.84	1386
2011-09-07	12.89	12.90	12.51	12.52	2889
2011-09-08	12.55	12.69	12.55	12.68	1100
2011-09-09	12.59	12.72	12.44	12.49	8792
2011-09-12	12.58	12.58	12.08	12.08	1800
2011-09-13	12.23	12.74	12.23	12.56	1800
2011-09-14	12.57	12.57	12.15	12.17	3626
2011-09-15	12.00	12.07	11.42	12.00	29312
2011-09-16	11.93	12.19	11.75	11.87	23536
2011-09-19	11.77	11.98	11.53	11.94	7054
2011-09-20	11.85	11.89	11.85	11.85	2370
2011-09-21	11.82	11.84	11.81	11.84	1710
2011-09-22	11.52	11.80	11.52	11.80	1080
2011-09-23	11.41	11.77	11.00	11.62	4409
2011-09-26	11.65	11.66	11.42	11.48	7983
2011-09-27	11.66	11.66	11.35	11.35	2217
2011-09-28	11.30	11.32	11.30	11.32	480
2011-09-29	11.32	11.50	11.29	11.38	2718
2011-09-30	11.27	11.37	11.26	11.29	707
2011-10-03	11.25	11.49	11.02	11.13	23887
2011-10-04	11.01	11.02	9.91	10.00	23900
2011-10-05	10.00	10.63	9.95	10.30	19162
2011-10-06	10.18	10.28	10.17	10.17	5406
2011-10-07	10.18	10.30	10.18	10.30	1072
2011-10-10	10.20	10.66	10.20	10.59	2100
2011-10-11	10.03	10.60	10.03	10.56	1922
2011-10-12	10.45	11.31	10.44	11.00	3246
2011-10-13	10.96	11.35	10.96	11.28	401
2011-10-14	11.06	11.56	11.05	11.13	2550
2011-10-17	10.75	11.07	10.47	10.95	900
2011-10-18	10.31	10.80	10.31	10.58	1584
2011-10-19	10.70	10.89	10.70	10.78	2107
2011-10-20	10.73	10.77	10.68	10.77	1029
2011-10-21	10.90	11.07	10.90	11.07	3332
2011-10-24	11.15	11.40	11.15	11.27	1036
2011-10-25	11.11	11.45	11.11	11.44	2685
2011-10-27	11.56	11.56	11.15	11.25	4047
2011-10-28	11.17	11.63	11.17	11.63	421
2011-10-31	11.50	11.61	11.11	11.60	1694
2011-11-01	11.21	11.87	11.21	11.80	2485
2011-11-03	11.32	11.89	11.32	11.72	1553
2011-11-04	11.96	12.06	11.76	11.76	2299
2011-11-07	11.99	11.99	11.90	11.95	1068
2011-11-08	11.96	11.96	11.95	11.95	640
2011-11-11	11.90	11.90	11.78	11.78	710
2011-11-14	11.92	11.92	11.92	11.92	150
2011-11-16	11.76	11.77	11.66	11.77	1083
2011-11-17	11.80	11.88	11.65	11.75	2000
2011-11-18	11.77	11.89	11.65	11.70	5653
2011-11-21	11.70	11.70	11.68	11.68	753
2011-11-22	11.64	11.65	11.60	11.60	2059
2011-11-25	11.53	11.68	11.25	11.25	1479
2011-11-28	11.41	11.76	11.41	11.63	496
2011-11-29	11.51	11.65	11.40	11.45	4729
2011-11-30	11.63	11.65	11.51	11.64	5789
2011-12-01	11.36	11.60	11.36	11.49	1576
2011-12-02	11.45	11.51	11.40	11.41	2607
2011-12-05	11.37	11.46	11.26	11.41	5834
2011-12-06	11.55	11.55	11.40	11.40	1000
2011-12-07	11.27	11.30	11.27	11.30	300
2011-12-08	11.32	11.35	11.28	11.28	2089
2011-12-09	11.29	11.29	11.00	11.07	9399
2011-12-12	11.21	11.22	10.99	11.13	7289
2011-12-13	11.00	11.21	10.92	10.92	2079
2011-12-14	11.00	11.16	11.00	11.15	6428
2011-12-15	11.16	11.30	11.12	11.12	4028
2011-12-16	11.25	11.41	11.25	11.41	703
2011-12-19	11.25	11.31	11.25	11.31	1912
2011-12-20	10.80	11.39	10.75	11.30	13308
2011-12-21	11.32	11.41	11.16	11.25	7527
2011-12-22	11.45	11.78	11.38	11.59	7112
2011-12-23	11.80	12.05	11.50	12.05	5488
2011-12-27	11.93	12.19	11.93	12.07	1500
2011-12-28	12.00	12.01	11.64	11.96	7841
2011-12-29	11.76	12.14	11.76	11.96	5752
2011-12-30	11.91	12.12	11.81	11.95	9113
2012-01-03	12.08	12.25	11.88	12.13	12552
2012-01-04	12.10	12.45	12.10	12.25	27874
2012-01-05	12.20	12.40	12.17	12.25	83555
2012-01-06	12.11	12.44	12.11	12.20	12010
2012-01-09	12.28	12.30	12.13	12.29	14645
2012-01-10	12.30	12.45	12.20	12.34	8528
2012-01-11	12.38	12.39	12.27	12.39	7022
2012-01-12	12.38	12.70	12.30	12.70	19730
2012-01-13	12.61	12.72	12.53	12.61	5455
2012-01-17	12.72	12.87	12.72	12.86	7163
2012-01-18	13.05	13.10	12.89	12.98	17309
2012-01-19	12.86	13.47	12.86	13.30	9087
2012-01-20	13.15	13.36	13.00	13.15	13472
2012-01-23	13.36	13.37	13.14	13.33	9765
2012-01-24	13.22	13.48	13.22	13.38	7003
2012-01-25	13.43	13.50	13.29	13.45	10420
2012-01-26	13.52	13.72	13.32	13.50	10371
2012-01-27	13.58	13.65	13.34	13.65	10809
2012-01-30	13.65	13.83	13.51	13.56	7125
2012-01-31	13.51	13.69	13.45	13.55	8764
2012-02-01	13.66	13.97	13.66	13.83	4780
2012-02-02	13.98	14.00	13.80	13.80	8688
2012-02-03	13.90	14.00	13.40	13.46	11155
2012-02-06	13.46	13.57	13.35	13.50	30901
2012-02-07	13.57	13.91	13.51	13.76	7017
2012-02-08	13.83	14.00	13.83	14.00	7630
2012-02-09	13.96	14.00	13.93	14.00	14782
2012-02-10	14.00	14.00	13.97	14.00	6659
2012-02-13	14.00	14.44	13.91	14.44	11201
2012-02-14	14.29	14.67	14.29	14.59	2692
2012-02-15	14.79	14.79	14.31	14.32	10242
2012-02-16	14.79	14.81	14.63	14.63	2000
2012-02-17	14.81	14.82	14.63	14.70	4288
2012-02-21	14.57	14.79	14.24	14.30	10665
2012-02-22	14.49	14.50	14.25	14.33	3659
2012-02-23	14.81	14.81	14.36	14.45	2791
2012-02-24	14.50	14.82	14.40	14.79	2011
2012-02-27	14.46	14.82	14.46	14.71	4150
2012-02-28	14.71	14.82	14.71	14.82	369
2012-02-29	14.74	14.82	14.47	14.47	1392
2012-03-01	14.48	14.75	14.48	14.50	2199
2012-03-02	14.50	14.79	14.47	14.57	10161
2012-03-05	14.74	14.74	14.42	14.45	10544
2012-03-06	14.12	14.69	14.12	14.31	9155
2012-03-07	14.35	14.60	14.23	14.47	2100
2012-03-08	14.38	14.53	14.33	14.53	3569
2012-03-09	14.59	14.71	14.40	14.60	6545
2012-03-12	14.31	14.55	14.21	14.28	6114
2012-03-13	14.13	14.26	14.12	14.12	2326
2012-03-14	14.12	14.27	14.12	14.15	3991
2012-03-15	14.25	14.25	14.00	14.06	12696
2012-03-16	14.05	14.10	13.82	13.89	11566
2012-03-19	13.88	14.00	13.60	13.99	5567
2012-03-20	13.65	13.72	13.14	13.39	10052
2012-03-21	13.41	13.50	13.36	13.50	8352
2012-03-22	13.39	13.49	13.01	13.49	6470
2012-03-23	13.39	13.49	13.15	13.15	10596
2012-03-26	13.18	13.25	12.77	12.97	32445
2012-03-27	12.98	12.99	12.75	12.90	4012
2012-03-28	12.95	12.95	12.84	12.89	10376
2012-03-29	12.81	13.00	12.80	12.98	32069
2012-03-30	12.99	13.01	12.80	13.01	47555
2012-04-02	13.07	13.13	13.01	13.13	47094
2012-04-03	13.14	13.19	13.14	13.14	2678
2012-04-04	13.15	13.15	12.76	12.96	33432
2012-04-05	13.00	13.05	12.75	12.93	14385
2012-04-09	13.00	13.00	12.44	12.66	28474
2012-04-10	12.67	12.75	12.53	12.75	3050
2012-04-11	12.76	12.85	12.65	12.83	14985
2012-04-12	12.75	12.82	12.60	12.71	4223
2012-04-13	12.70	12.78	12.70	12.73	7431
2012-04-16	12.78	12.83	12.71	12.79	4000
2012-04-17	12.71	12.80	12.71	12.77	4907
2012-04-18	12.75	12.94	12.72	12.85	15151
2012-04-19	12.86	12.99	12.85	12.96	32335
2012-04-20	12.80	12.94	12.80	12.84	9987
2012-04-23	12.85	12.94	12.85	12.94	10670
2012-04-24	12.96	13.01	12.91	12.98	9450
2012-04-25	13.01	13.09	12.93	13.09	12757
2012-04-26	13.03	13.11	12.98	13.11	9591
2012-04-27	13.00	13.09	12.90	13.04	10644
2012-04-30	12.92	13.05	12.90	13.05	7223
2012-05-01	13.05	13.05	12.91	13.01	10973
2012-05-02	13.00	13.01	12.92	13.00	4950
2012-05-03	13.00	13.01	12.90	12.96	12470
2012-05-04	12.95	13.03	12.90	12.97	7534
2012-05-07	12.82	13.00	12.82	12.90	7007
2012-05-08	12.90	12.90	12.81	12.81	8845
2012-05-09	12.80	12.86	12.72	12.75	22904
2012-05-10	12.75	12.75	12.72	12.74	12885
2012-05-11	12.72	12.76	12.72	12.76	15331
2012-05-14	12.72	12.76	12.72	12.76	5904
2012-05-15	12.75	12.75	12.72	12.75	13113
2012-05-16	12.75	12.75	12.74	12.74	10983
2012-05-17	12.72	12.75	12.70	12.70	13952
2012-05-18	12.74	12.75	12.69	12.74	5097
2012-05-21	12.66	12.75	12.65	12.66	4995
2012-05-22	12.66	12.75	12.58	12.65	6151
2012-05-23	12.58	12.75	12.51	12.65	8392
2012-05-24	12.73	12.75	12.68	12.75	2815
2012-05-25	12.74	12.75	12.57	12.75	11560
2012-05-29	12.70	12.75	12.70	12.75	36158
2012-05-30	12.74	12.75	12.65	12.74	11435
2012-05-31	12.75	12.75	12.57	12.74	26392
2012-06-01	12.62	12.75	12.58	12.72	20812
2012-06-04	12.73	12.75	12.66	12.75	16661
2012-06-05	12.75	12.75	12.66	12.70	4258
2012-06-06	12.57	12.74	12.57	12.59	24270
2012-06-07	12.71	12.75	12.59	12.61	20270
2012-06-08	12.62	12.75	12.59	12.74	16085
2012-06-11	12.70	12.74	12.25	12.34	18915
2012-06-12	12.51	12.60	12.26	12.60	8428
2012-06-13	12.60	12.75	12.49	12.75	6346
2012-06-14	12.51	12.75	12.51	12.68	24308
2012-06-15	12.60	12.75	12.47	12.70	21152
2012-06-18	12.48	12.75	12.48	12.66	37222
2012-06-19	12.65	12.75	12.59	12.71	21330
2012-06-20	12.71	12.75	12.44	12.75	31769
2012-06-21	12.75	12.77	12.68	12.77	28407
2012-06-22	12.77	12.93	12.69	12.75	726039
2012-06-25	12.59	12.76	11.81	11.88	31993
2012-06-26	11.94	12.22	11.61	11.82	13245
2012-06-27	11.76	12.13	11.56	12.05	11516
2012-06-28	11.95	12.23	11.66	11.75	7544
2012-06-29	11.89	12.32	11.78	12.32	31881
2012-07-02	12.42	12.92	12.40	12.92	21040
2012-07-03	12.93	13.19	12.65	13.10	43098
2012-07-05	13.10	13.18	13.02	13.09	3454
2012-07-06	13.00	13.44	12.80	13.33	36898
2012-07-09	13.37	13.44	12.97	13.17	6111
2012-07-10	13.09	13.24	12.96	13.18	6130
2012-07-11	13.20	13.34	12.87	13.06	24560
2012-07-12	13.00	13.17	12.95	12.96	10786
2012-07-13	13.05	13.05	12.82	13.00	19030
2012-07-16	13.01	13.06	12.71	12.92	9834
2012-07-17	13.00	13.08	12.90	13.00	10223
2012-07-18	13.05	13.08	12.95	12.96	5407
2012-07-19	13.20	13.20	12.82	12.90	7513
2012-07-20	12.82	13.15	12.71	12.71	8334
2012-07-23	12.60	12.75	12.51	12.52	5182
2012-07-24	12.51	12.53	12.25	12.30	11868
2012-07-25	12.41	12.80	12.41	12.63	31752
2012-07-26	12.77	12.77	12.57	12.61	2794
2012-07-27	12.66	12.69	12.48	12.55	6928
2012-07-30	12.52	12.69	12.52	12.60	5945
2012-07-31	12.60	12.82	12.47	12.54	28573
2012-08-01	12.53	12.82	12.51	12.59	14889
2012-08-02	12.49	12.52	12.29	12.38	5178
2012-08-03	12.51	12.75	12.39	12.75	6423
2012-08-06	12.25	12.69	12.25	12.44	8571
2012-08-07	12.39	12.58	12.27	12.36	5809
2012-08-08	12.24	12.43	12.02	12.14	7632
2012-08-09	12.10	12.11	11.66	11.76	7815
2012-08-10	11.75	11.75	11.41	11.46	2151
2012-08-13	11.64	11.82	11.31	11.52	9475
2012-08-14	11.68	11.90	11.56	11.73	18708
2012-08-15	11.74	12.45	11.66	12.45	4690
2012-08-16	12.31	12.36	12.19	12.31	7326
2012-08-17	12.25	12.40	12.01	12.40	5801
2012-08-20	12.41	12.41	12.31	12.36	2597
2012-08-21	12.40	12.40	12.14	12.32	14346
2012-08-22	12.37	12.40	12.33	12.36	2158
2012-08-23	12.25	12.32	12.25	12.26	1421
2012-08-24	12.26	12.40	12.26	12.38	2456
2012-08-27	12.30	12.49	12.25	12.49	7548
2012-08-28	12.48	12.59	12.35	12.50	10323
2012-08-29	12.47	12.53	12.47	12.49	4075
2012-08-30	12.46	12.46	12.21	12.21	3693
2012-08-31	12.30	12.40	12.30	12.38	2543
2012-09-04	12.42	12.75	12.36	12.68	6086
2012-09-05	12.50	12.50	12.41	12.41	14724
2012-09-06	12.53	12.53	12.43	12.51	12787
2012-09-07	12.46	12.50	12.45	12.50	23375
2012-09-10	12.50	12.50	12.06	12.41	5317
2012-09-11	12.60	12.60	12.40	12.46	4362
2012-09-12	12.27	12.50	12.27	12.50	35750
2012-09-13	12.43	12.50	12.38	12.50	9413
2012-09-14	12.53	12.53	12.36	12.50	10292
2012-09-17	12.50	12.50	12.20	12.32	11088
2012-09-18	12.28	12.56	12.20	12.45	14555
2012-09-19	12.43	12.64	12.27	12.40	10089
2012-09-20	12.32	12.52	12.21	12.40	9100
2012-09-21	12.49	12.49	12.25	12.44	22155
2012-09-24	12.45	12.46	12.26	12.36	11732
2012-09-25	12.43	12.50	12.25	12.37	18082
2012-09-26	12.38	12.50	12.28	12.37	6918
2012-09-27	12.46	12.50	12.33	12.38	8266
2012-09-28	12.32	12.47	12.32	12.34	6815
2012-10-01	12.48	12.53	12.31	12.35	33494
2012-10-02	12.43	12.59	12.31	12.43	5873
2012-10-03	12.46	12.50	12.40	12.45	9988
2012-10-04	12.50	12.50	12.47	12.50	8610
2012-10-05	12.50	12.50	12.40	12.42	8556
2012-10-08	12.71	13.54	12.55	13.20	99442
2012-10-09	13.25	13.30	13.00	13.00	9442
2012-10-10	12.90	13.17	12.90	12.92	29168
2012-10-11	12.91	13.04	12.91	13.04	19163
2012-10-12	13.00	13.11	12.90	12.90	33004
2012-10-15	12.83	13.49	12.83	13.49	29057
2012-10-16	13.57	13.80	13.25	13.48	22621
2012-10-17	13.46	14.00	13.46	13.90	126252
2012-10-18	13.86	13.96	13.79	13.92	2889
2012-10-19	13.76	13.97	13.42	13.54	25480
2012-10-22	13.55	13.90	13.51	13.90	6758
2012-10-23	13.86	13.90	13.55	13.59	26377
2012-10-24	13.63	13.88	13.50	13.71	16535
2012-10-25	13.73	13.90	13.50	13.67	13357
2012-10-26	13.73	13.90	13.62	13.78	15785
2012-10-31	13.83	14.25	13.83	14.22	21110
2012-11-01	14.25	14.50	14.22	14.47	22201
2012-11-02	14.46	14.61	14.31	14.32	16490
2012-11-05	14.41	14.65	14.41	14.56	7815
2012-11-06	14.56	14.74	14.56	14.71	12964
2012-11-07	14.64	14.66	14.42	14.44	13261
2012-11-08	14.46	14.66	14.44	14.44	18314
2012-11-09	14.42	14.52	14.29	14.37	8336
2012-11-12	14.40	14.40	14.14	14.31	6900
2012-11-13	14.20	14.38	13.65	14.01	22713
2012-11-14	14.11	14.13	13.67	13.68	12982
2012-11-15	13.59	13.76	13.38	13.41	9391
2012-11-16	13.36	13.86	13.20	13.50	39227
2012-11-19	13.63	13.99	13.63	13.87	6169
2012-11-20	13.81	14.09	13.59	13.81	29925
2012-11-21	13.89	14.00	13.80	14.00	13237
2012-11-23	14.05	14.43	14.05	14.29	20537
2012-11-26	14.31	14.34	14.13	14.31	16629
2012-11-27	14.30	14.35	14.21	14.28	6682
2012-11-28	14.26	14.30	14.14	14.26	23919
2012-11-29	14.24	14.25	14.18	14.25	15903
2012-11-30	14.25	14.47	14.12	14.33	22276
2012-12-03	14.37	14.44	14.06	14.20	12421
2012-12-04	14.12	14.13	13.91	14.00	19467
2012-12-05	13.91	14.00	13.76	13.88	18581
2012-12-06	13.98	14.00	13.89	13.99	7703
2012-12-07	14.00	14.00	13.78	13.79	30421
2012-12-10	13.85	14.00	13.55	13.93	12771
2012-12-11	13.93	14.30	13.92	14.30	12904
2012-12-12	14.37	14.49	14.19	14.28	7370
2012-12-13	14.25	14.42	13.93	14.00	18730
2012-12-14	14.00	14.16	13.66	14.07	17570
2012-12-17	14.08	14.14	13.83	14.14	11769
2012-12-18	14.20	14.45	14.20	14.45	12921
2012-12-19	14.44	14.54	14.03	14.45	10934
2012-12-20	14.41	14.49	14.30	14.41	14316
2012-12-21	14.37	14.44	14.32	14.38	43574
2012-12-24	14.49	14.49	14.43	14.47	21118
2012-12-26	14.45	14.50	14.34	14.34	10627
2012-12-27	14.37	14.44	14.21	14.25	10481
2012-12-28	14.20	14.29	14.11	14.11	12915
2012-12-31	14.02	14.31	14.02	14.31	11843
2013-01-02	14.74	14.74	14.45	14.61	41157
2013-01-03	14.68	14.75	14.56	14.65	16848
2013-01-04	14.69	14.74	14.67	14.72	11505
2013-01-07	14.75	14.75	14.52	14.68	9825
2013-01-08	14.56	14.71	14.55	14.71	5121
2013-01-09	14.75	14.75	14.53	14.64	7194
2013-01-10	14.72	14.72	14.67	14.70	8445
2013-01-11	14.74	14.74	14.62	14.66	17744
2013-01-14	14.75	14.75	14.68	14.70	6179
2013-01-15	14.60	14.73	14.60	14.66	6423
2013-01-16	14.70	14.70	14.60	14.64	3010
2013-01-17	14.70	14.70	14.70	14.70	2032
2013-01-18	14.65	14.70	14.63	14.67	4660
2013-01-22	14.70	14.70	14.65	14.69	9392
2013-01-23	14.70	14.75	14.62	14.68	12814
2013-01-24	14.69	14.75	14.64	14.75	5152
2013-01-25	14.75	14.84	14.69	14.82	7544
2013-01-28	14.77	14.84	14.68	14.81	9723
2013-01-29	14.84	14.84	14.76	14.80	5218
2013-01-30	14.83	14.83	14.71	14.71	2591
2013-01-31	14.80	14.80	14.72	14.73	11993
2013-02-01	14.80	14.85	14.65	14.80	5833
2013-02-04	14.81	14.85	14.74	14.75	5274
2013-02-05	14.59	14.70	14.58	14.63	2841
2013-02-06	14.54	14.56	14.52	14.55	3365
2013-02-07	14.57	14.60	14.54	14.58	3008
2013-02-08	14.64	14.75	14.58	14.73	27562
2013-02-11	14.77	14.95	14.70	14.91	18893
2013-02-12	14.97	15.00	14.91	15.00	17345
2013-02-13	15.06	15.24	15.06	15.09	5878
2013-02-14	14.92	15.16	14.92	15.11	5873
2013-02-15	15.10	15.15	15.10	15.10	8468
2013-02-19	15.16	15.19	15.01	15.08	6712
2013-02-20	15.08	15.13	14.96	14.98	13075
2013-02-21	14.95	15.08	14.94	15.00	3351
2013-02-22	15.11	15.15	14.99	15.14	4360
2013-02-25	15.14	15.19	14.96	14.98	7250
2013-02-26	15.00	15.10	14.91	15.01	1893
2013-02-27	15.15	15.15	14.92	15.04	4092
2013-02-28	15.00	15.05	15.00	15.01	4292
2013-03-01	15.00	15.05	15.00	15.01	4214
2013-03-04	15.00	15.20	15.00	15.17	2097
2013-03-05	15.20	15.24	15.08	15.16	3961
2013-03-06	15.25	15.25	15.00	15.13	2995
2013-03-07	15.16	15.31	15.05	15.31	2033
2013-03-08	15.44	16.28	15.44	16.12	15454
2013-03-11	15.98	16.20	15.98	16.14	8963
2013-03-12	16.14	16.18	15.91	16.08	8366
2013-03-13	16.14	16.14	15.96	16.00	11663
2013-03-14	16.01	16.02	15.81	15.99	3997
2013-03-15	16.00	16.00	15.81	15.89	46709
2013-03-18	15.88	15.88	15.00	15.03	13242
2013-03-19	15.15	15.21	15.06	15.13	6463
2013-03-20	15.17	15.46	15.09	15.34	10067
2013-03-21	15.33	15.50	15.21	15.22	3578
2013-03-22	15.22	15.62	15.22	15.62	11365
2013-03-25	15.60	15.60	15.44	15.49	6490
2013-03-26	15.54	15.54	15.23	15.30	6351
2013-03-27	15.23	15.27	15.01	15.02	5638
2013-03-28	15.06	15.28	15.01	15.12	32131
2013-04-01	15.11	15.12	14.93	14.97	101376
2013-04-02	15.01	15.25	14.85	15.05	9173
2013-04-03	15.09	15.33	15.09	15.21	9617
2013-04-04	15.24	15.40	15.00	15.40	7186
2013-04-05	14.80	14.90	14.77	14.77	21312
2013-04-08	14.91	14.99	14.57	14.76	5812
2013-04-09	14.77	14.77	14.07	14.40	13009
2013-04-10	14.37	14.46	14.22	14.43	12949
2013-04-11	14.39	14.50	14.15	14.19	10944
2013-04-12	14.09	14.19	14.06	14.07	6114
2013-04-15	14.03	14.35	13.90	13.90	19263
2013-04-16	13.99	14.29	13.92	14.15	9643
2013-04-17	14.21	14.36	13.90	13.90	6998
2013-04-18	13.89	14.12	13.89	13.89	5145
2013-04-19	13.91	14.19	13.80	14.16	8141
2013-04-22	14.20	14.16	13.56	13.99	30575
2013-04-23	13.90	14.25	13.86	14.09	7514
2013-04-24	14.05	14.17	14.05	14.10	5298
2013-04-25	14.08	14.08	14.02	14.08	1997
2013-04-26	14.09	14.10	13.96	13.96	8485
2013-04-29	14.05	14.13	13.97	14.12	6339
2013-04-30	14.17	14.24	14.01	14.19	14484
2013-05-01	14.17	14.47	13.96	14.00	18409
2013-05-02	14.02	14.44	14.07	14.19	5782
2013-05-03	14.33	14.50	14.24	14.49	11458
2013-05-06	14.53	14.71	14.20	14.22	6589
2013-05-07	14.20	14.20	14.01	14.08	4634
2013-05-08	14.08	14.20	13.92	13.97	10953
2013-05-09	13.91	13.91	13.55	13.64	16548
2013-05-10	13.68	13.72	13.59	13.71	9547
2013-05-13	13.65	13.76	13.55	13.61	9690
2013-05-14	13.84	13.77	13.62	13.70	17054
2013-05-15	13.62	13.86	13.54	13.63	13198
2013-05-16	13.60	13.83	13.51	13.78	13247
2013-05-17	13.79	13.85	13.55	13.55	12630
2013-05-20	13.55	13.76	13.51	13.59	10474
2013-05-21	13.60	13.63	13.50	13.57	6834
2013-05-22	13.54	13.60	13.24	13.24	30452
2013-05-23	13.22	13.46	13.22	13.30	3525
2013-05-24	13.28	13.28	13.08	13.09	15642
2013-05-28	13.13	13.58	13.13	13.36	32445
2013-05-29	13.29	13.36	13.15	13.16	19753
2013-05-30	13.15	13.54	13.08	13.45	49226
2013-05-31	13.42	13.51	13.25	13.25	28459
2013-06-03	13.16	13.53	13.04	13.27	48501
2013-06-04	13.27	13.40	12.81	12.92	50342
2013-06-05	12.85	13.06	12.70	12.70	18707
2013-06-06	12.71	12.75	12.52	12.60	30934
2013-06-07	12.60	12.91	12.55	12.65	15357
2013-06-10	12.65	12.74	12.58	12.65	25235
2013-06-11	12.73	12.73	12.37	12.51	36652
2013-06-12	12.61	12.57	12.42	12.45	20853
2013-06-13	12.54	12.54	12.32	12.43	18981
2013-06-14	12.44	12.44	12.31	12.31	15322
2013-06-17	12.45	12.49	12.25	12.28	24756
2013-06-18	12.31	12.39	12.20	12.20	17163
2013-06-19	12.09	12.27	11.88	11.92	14425
2013-06-20	11.82	12.14	11.76	11.77	30655
2013-06-21	11.83	12.25	11.70	12.19	32868
2013-06-24	12.19	12.35	12.15	12.26	41064
2013-06-25	12.45	12.49	12.26	12.41	22314
2013-06-26	12.47	12.50	12.23	12.40	20194
2013-06-27	12.48	13.17	12.27	13.02	34048
2013-06-28	12.95	13.53	12.70	13.51	718135
2013-07-01	13.50	14.96	13.50	14.52	70649
2013-07-02	14.64	14.74	14.13	14.44	19443
2013-07-03	14.47	14.54	14.24	14.54	4300
2013-07-05	14.68	14.68	14.07	14.40	28978
2013-07-08	14.50	14.50	14.30	14.39	20238
2013-07-09	14.41	14.41	14.26	14.38	22008
2013-07-10	14.23	14.50	14.16	14.31	20531
2013-07-11	14.30	14.34	14.15	14.33	10104
2013-07-12	14.29	14.40	14.16	14.37	8009
2013-07-15	14.40	14.44	14.25	14.35	6469
2013-07-16	14.45	14.48	14.22	14.47	11968
2013-07-17	14.36	14.49	14.35	14.37	4834
2013-07-18	14.35	14.67	14.35	14.67	7825
2013-07-19	14.52	14.65	14.30	14.63	30861
2013-07-22	14.50	14.52	14.34	14.49	27109
2013-07-23	14.44	14.49	14.27	14.39	26279
2013-07-24	14.40	14.47	14.29	14.47	11321
2013-07-25	14.45	14.63	14.33	14.46	12201
2013-07-26	14.53	14.61	14.30	14.61	23062
2013-07-29	14.45	14.50	14.29	14.35	9071
2013-07-30	14.48	14.48	14.26	14.29	3605
2013-07-31	14.33	14.38	14.16	14.24	8898
2013-08-01	14.26	14.48	14.25	14.46	2622
2013-08-02	14.40	14.40	14.25	14.39	3797
2013-08-05	14.37	14.39	14.27	14.39	21553
2013-08-06	14.40	14.41	14.27	14.41	12880
2013-08-07	14.42	14.50	14.31	14.49	4040
2013-08-08	14.49	14.54	14.27	14.40	22443
2013-08-09	14.27	14.38	14.20	14.25	4251
2013-08-12	14.12	14.29	14.11	14.11	12941
2013-08-13	14.20	14.25	14.01	14.01	9654
2013-08-14	14.13	14.13	14.05	14.05	4236
2013-08-15	14.04	14.10	14.01	14.04	1679
2013-08-16	14.10	14.10	14.01	14.07	7313
2013-08-19	14.01	14.18	14.00	14.06	4595
2013-08-20	14.09	14.09	13.95	14.00	5244
2013-08-21	14.01	14.10	13.89	13.90	7048
2013-08-22	13.90	14.03	13.89	14.00	2280
2013-08-23	14.09	14.25	13.80	13.82	7637
2013-08-26	13.90	14.11	13.90	14.01	9098
2013-08-27	14.00	14.05	13.82	13.88	14641
2013-08-28	13.91	14.00	13.85	13.85	5729
2013-08-29	13.86	14.22	13.83	14.10	6659
2013-08-30	14.02	14.16	14.00	14.04	2704
2013-09-03	14.20	14.25	14.12	14.15	7307
2013-09-04	14.17	14.17	14.02	14.02	4373
2013-09-05	14.09	14.18	14.00	14.08	8508
2013-09-06	14.13	14.25	14.06	14.16	2008
2013-09-09	14.22	14.38	13.90	14.25	36857
2013-09-10	14.28	14.38	14.09	14.36	7424
2013-09-11	14.35	14.35	14.35	14.35	356
2013-09-12	14.37	14.93	14.25	14.66	16627
2013-09-13	14.72	15.08	14.70	14.98	7399
2013-09-16	15.29	15.55	15.11	15.35	20206
2013-09-17	15.37	15.50	15.04	15.25	23896
2013-09-18	15.34	15.60	15.34	15.53	15716
2013-09-19	15.60	15.60	15.35	15.37	9490
2013-09-20	15.45	15.64	15.36	15.60	17983
2013-09-23	15.65	15.65	15.25	15.45	147147
2013-09-24	15.50	15.62	15.43	15.60	6528
2013-09-25	15.65	15.73	15.50	15.69	10402
2013-09-26	15.71	15.74	15.54	15.66	9186
2013-09-27	15.65	15.96	15.65	15.69	16529
2013-09-30	15.77	15.98	15.65	15.73	20967
2013-10-01	15.91	15.96	15.75	15.96	18295
2013-10-02	15.78	15.95	15.75	15.91	23591
2013-10-03	15.83	15.93	15.76	15.84	11424
2013-10-04	15.78	15.90	15.78	15.90	9898
2013-10-07	15.83	15.97	15.78	15.86	11371
2013-10-08	15.89	15.89	15.75	15.76	15956
2013-10-09	15.85	15.85	15.71	15.71	18088
2013-10-10	15.87	15.94	15.70	15.91	21842
2013-10-11	15.82	16.00	15.74	15.93	14281
2013-10-14	15.98	16.11	15.91	16.11	20048
2013-10-15	16.18	16.25	16.18	16.25	5209
2013-10-16	16.25	16.43	16.23	16.30	22784
2013-10-17	16.35	16.43	16.30	16.43	25225
2013-10-18	16.40	16.64	16.40	16.59	23927
2013-10-21	16.60	16.75	16.59	16.70	30924
2013-10-22	16.75	16.84	16.72	16.83	19938
2013-10-23	16.85	16.92	16.82	16.92	34107
2013-10-24	17.00	17.05	16.92	16.98	37549
2013-10-25	17.05	17.15	16.99	17.08	17303
2013-10-28	17.19	17.25	17.18	17.25	25067
2013-10-29	17.25	17.54	17.25	17.47	25470
2013-10-30	17.50	17.50	17.29	17.40	15040
2013-10-31	17.48	17.50	17.33	17.43	6450
2013-11-01	17.49	17.49	17.40	17.46	12248
2013-11-04	17.49	17.81	17.41	17.44	80878
2013-11-05	17.50	17.50	17.30	17.45	32922
2013-11-06	17.50	17.67	17.49	17.66	38329
2013-11-07	17.66	17.66	17.44	17.59	31286
2013-11-08	17.65	17.89	17.59	17.85	13751
2013-11-11	17.69	17.91	17.69	17.77	29713
2013-11-12	17.83	17.85	17.75	17.76	8482
2013-11-13	17.80	17.90	17.80	17.85	12070
2013-11-14	17.85	17.85	17.45	17.58	12263
2013-11-15	17.68	17.80	17.62	17.80	21248
2013-11-18	17.85	17.85	17.65	17.79	22726
2013-11-19	17.80	17.80	17.67	17.70	23162
2013-11-20	17.70	17.74	17.62	17.66	27580
2013-11-21	17.74	17.74	17.67	17.67	9967
2013-11-22	17.73	17.75	17.62	17.62	16907
2013-11-25	17.75	17.77	17.63	17.77	26198
2013-11-26	17.81	18.09	17.72	18.07	10059
2013-11-27	18.09	18.21	18.09	18.20	16178
2013-11-29	18.21	18.24	18.21	18.23	5984
2013-12-02	18.24	18.24	18.14	18.17	9446
2013-12-03	17.92	18.19	17.91	18.02	9825
2013-12-04	18.02	18.10	17.90	17.91	15344
2013-12-05	17.85	18.03	17.73	17.80	9865
2013-12-06	17.85	17.89	17.52	17.52	9502
2013-12-09	17.60	17.69	17.50	17.54	5612
2013-12-10	17.58	17.58	17.30	17.38	14092
2013-12-11	17.25	17.36	16.30	16.72	32810
2013-12-12	16.53	16.90	15.66	16.69	25995
2013-12-13	16.70	16.93	16.30	16.93	13629
2013-12-16	16.97	17.21	16.42	16.74	22831
2013-12-17	16.80	17.11	16.11	16.60	18065
2013-12-18	16.67	17.00	16.66	16.75	11416
2013-12-19	16.68	16.78	16.45	16.76	12986
2013-12-20	16.85	17.21	16.61	16.85	28266
2013-12-23	16.95	17.18	16.60	16.67	19938
2013-12-24	16.70	17.00	16.70	17.00	2786
2013-12-26	16.98	16.98	16.62	16.88	6955
2013-12-27	16.97	17.04	16.78	16.86	9600
2013-12-30	16.86	17.10	16.45	17.00	25893
2013-12-31	17.00	17.70	17.15	17.36	6525
2014-01-02	17.39	17.39	16.69	16.91	34209
2014-01-03	16.87	17.00	16.65	16.86	18870
2014-01-06	16.80	17.44	16.72	16.75	11109
2014-01-07	16.68	16.90	16.68	16.79	4350
2014-01-08	16.79	17.08	16.68	16.99	7155
2014-01-09	17.05	17.09	16.75	16.87	5927
2014-01-10	16.97	17.00	16.87	16.98	7554
2014-01-13	17.01	17.01	16.95	16.96	5858
2014-01-14	16.84	17.00	16.84	16.93	2695
2014-01-15	17.03	17.03	16.85	16.97	4917
2014-01-16	17.03	17.03	16.92	16.97	5261
2014-01-17	17.00	17.29	16.77	17.29	19688
2014-01-21	17.18	17.29	16.93	17.29	10184
2014-01-22	17.27	17.47	17.01	17.47	11436
2014-01-23	16.91	17.34	16.87	17.34	16515
2014-01-24	17.00	17.45	17.00	17.00	16512
2014-01-27	16.80	17.11	16.05	16.32	30058
2014-01-28	16.24	17.48	16.02	16.81	9085
2014-01-29	16.82	17.05	16.41	16.76	7822
2014-01-30	16.95	17.44	16.69	16.98	9201
2014-01-31	16.93	17.12	16.50	16.93	9394
2014-02-03	17.04	17.11	16.62	16.86	7475
2014-02-04	16.94	17.05	16.70	16.86	7092
2014-02-05	16.87	17.09	16.86	17.01	1747
2014-02-06	17.11	17.50	17.09	17.23	7987
2014-02-07	17.39	17.50	17.28	17.34	5628
2014-02-10	17.35	17.95	17.35	17.91	10815
2014-02-11	18.00	18.00	17.85	17.99	6996
2014-02-12	17.99	18.00	17.67	17.78	8869
2014-02-13	17.67	17.99	17.65	17.65	6409
2014-02-14	17.77	17.96	17.61	17.73	12950
2014-02-18	17.83	17.98	17.73	17.83	6905
2014-02-19	17.66	18.00	17.65	17.73	5513
2014-02-20	17.75	17.86	17.62	17.74	10910
2014-02-21	17.75	17.75	17.70	17.75	11144
2014-02-24	17.84	17.98	17.77	17.89	6834
2014-02-25	17.74	17.91	17.66	17.91	8202
2014-02-26	17.92	17.92	17.79	17.90	4831
2014-02-27	17.92	17.92	17.85	17.85	872
2014-02-28	17.89	17.90	17.76	17.90	4760
2014-03-03	17.90	19.50	17.89	19.34	86225
2014-03-04	19.40	19.50	19.10	19.44	26078
2014-03-05	19.48	19.50	19.09	19.40	12468
2014-03-06	19.40	19.48	19.35	19.43	18206
2014-03-07	19.48	19.48	19.25	19.48	14737
2014-03-10	19.55	19.60	19.48	19.51	30986
2014-03-11	19.60	20.20	19.60	20.08	60415
2014-03-12	20.09	20.10	19.91	20.09	28377
2014-03-13	20.01	20.19	19.91	20.12	14702
2014-03-14	20.07	20.12	19.94	20.06	14372
2014-03-17	20.12	20.24	20.08	20.23	17528
2014-03-18	20.24	20.46	20.22	20.32	32970
2014-03-19	20.35	20.39	20.07	20.31	10349
2014-03-20	20.43	20.44	20.32	20.42	16814
2014-03-21	20.42	20.49	20.35	20.47	65588
2014-03-24	20.47	20.49	20.36	20.46	16930
2014-03-25	20.49	20.49	20.42	20.47	10364
2014-03-26	20.52	20.68	20.37	20.57	30666
2014-03-27	20.48	20.73	20.25	20.45	13606
2014-03-28	20.51	20.60	20.30	20.59	15882
2014-03-31	20.60	20.69	20.33	20.47	14044
2014-04-01	20.57	20.74	20.50	20.65	45798
2014-04-02	20.69	20.70	20.55	20.70	28425
2014-04-03	20.73	20.73	20.56	20.64	17707
2014-04-04	20.64	20.64	20.05	20.39	19946
2014-04-07	20.25	20.30	19.63	19.86	19656
2014-04-08	19.86	19.88	19.60	19.82	27477
2014-04-09	19.75	20.30	19.63	20.20	24463
2014-04-10	20.25	20.63	20.25	20.38	21067
2014-04-11	20.40	20.40	19.77	20.13	8795
2014-04-14	20.13	20.40	20.01	20.29	7814
2014-04-15	20.20	20.43	19.60	20.41	37137
2014-04-16	20.36	20.49	20.17	20.49	22661
2014-04-17	20.47	20.64	20.33	20.61	16663
2014-04-21	20.60	20.60	20.36	20.43	22874
2014-04-22	20.40	20.60	20.40	20.50	26383
2014-04-23	20.50	20.50	20.28	20.43	12624
2014-04-24	20.46	20.49	20.37	20.44	8052
2014-04-25	20.40	20.46	20.21	20.31	10436
2014-04-28	20.40	20.44	20.30	20.38	14383
2014-04-29	20.33	20.35	20.10	20.19	8657
2014-04-30	20.18	20.38	20.04	20.16	12190
2014-05-01	20.16	20.30	20.05	20.26	18138
2014-05-02	20.40	20.40	20.01	20.30	14548
2014-05-05	20.25	20.30	20.02	20.25	26386
2014-05-06	20.25	20.25	19.10	19.50	40112
2014-05-07	19.45	19.55	19.27	19.27	34153
2014-05-08	19.20	19.82	19.20	19.35	29437
2014-05-09	19.05	19.41	18.63	19.39	18554
2014-05-12	19.40	20.00	19.30	19.99	52252
2014-05-13	19.92	20.01	19.55	19.76	17909
2014-05-14	19.62	19.94	19.62	19.76	17392
2014-05-15	19.64	19.81	19.32	19.57	9873
2014-05-16	19.66	19.66	19.35	19.51	15344
2014-05-19	19.46	19.75	19.33	19.45	30035
2014-05-20	19.37	19.60	19.37	19.39	9006
2014-05-21	19.37	19.47	19.19	19.34	22005
2014-05-22	19.29	19.35	19.09	19.27	27857
2014-05-23	19.22	19.30	19.22	19.29	18377
2014-05-27	19.29	19.32	18.76	19.04	53365
2014-05-28	19.06	19.24	18.68	18.82	37563
2014-05-29	18.82	18.96	18.66	18.81	15790
2014-05-30	18.59	19.09	18.31	18.38	29930
2014-06-02	18.38	19.00	18.18	18.30	53928
2014-06-03	18.48	18.69	18.21	18.55	32576
2014-06-04	18.61	19.25	18.39	18.90	34306
2014-06-05	18.81	19.13	18.62	19.00	25433
2014-06-06	19.12	19.21	19.00	19.20	35913
2014-06-09	19.21	19.30	19.15	19.23	89829
2014-06-10	19.23	19.50	19.20	19.40	34771
2014-06-11	19.25	19.74	19.20	19.55	26068
2014-06-12	19.50	19.89	19.36	19.80	42666
2014-06-13	19.74	20.20	19.74	20.03	45438
2014-06-16	20.28	21.24	19.82	21.00	124905
2014-06-17	21.16	22.90	21.10	22.80	110841
2014-06-18	23.02	23.63	22.90	23.47	113582
2014-06-19	23.50	24.43	23.50	24.33	57738
2014-06-20	24.33	24.62	23.79	24.49	83250
2014-06-23	24.76	26.19	24.71	24.99	102633
2014-06-24	24.87	25.31	24.55	24.88	55542
2014-06-25	24.69	25.04	24.69	24.97	37131
2014-06-26	24.96	24.96	24.52	24.89	27474
2014-06-27	24.80	24.99	24.32	24.57	96579
2014-06-30	24.50	24.99	24.06	24.52	61124
2014-07-01	24.50	24.89	24.48	24.83	38060
2014-07-02	24.69	24.80	24.39	24.55	48140
2014-07-03	24.50	24.70	24.13	24.34	10529
2014-07-07	24.32	24.62	23.15	23.61	71090
2014-07-08	24.00	24.00	23.09	23.63	45702
2014-07-09	23.70	23.80	23.24	23.67	38091
2014-07-10	23.62	23.71	23.52	23.53	30620
2014-07-11	23.68	23.80	23.35	23.67	39598
2014-07-14	23.61	23.80	23.25	23.73	52931
2014-07-15	23.80	23.91	23.65	23.69	23426
2014-07-16	23.85	24.09	23.68	23.95	51300
2014-07-17	24.05	24.65	23.96	24.35	32206
2014-07-18	24.51	24.51	24.08	24.49	26125
2014-07-21	24.12	24.39	23.56	24.30	49901
2014-07-22	24.25	24.67	24.11	24.49	20615
2014-07-23	24.50	24.55	24.36	24.49	23839
2014-07-24	24.50	24.50	24.30	24.47	21738
2014-07-25	24.46	24.50	24.35	24.45	43128
2014-07-28	24.27	24.45	22.82	23.22	55932
2014-07-29	23.25	23.82	23.17	23.51	13469
2014-07-30	23.63	23.63	23.19	23.24	24714
2014-07-31	23.01	23.10	22.64	22.78	20295
2014-08-01	22.85	23.13	22.08	22.41	23419
2014-08-04	22.25	22.40	21.05	21.61	56902
2014-08-05	21.43	21.93	20.39	21.11	60455
2014-08-06	20.93	21.61	20.93	21.60	31960
2014-08-07	21.65	22.77	21.65	22.16	36485
2014-08-08	21.89	22.70	21.37	22.29	27956
2014-08-11	22.22	23.26	22.22	22.78	29291
2014-08-12	22.65	23.15	22.60	22.74	18788
2014-08-13	22.96	23.19	22.73	22.97	21036
2014-08-14	22.86	23.34	22.86	23.20	15525
2014-08-15	23.30	23.50	22.87	23.30	26308
2014-08-18	23.23	23.50	22.46	22.84	25996
2014-08-19	22.77	23.10	22.60	22.89	22703
2014-08-20	22.79	23.19	22.75	22.93	13784
2014-08-21	23.06	23.31	23.02	23.27	13814
2014-08-22	23.35	23.38	23.02	23.07	7219
2014-08-25	23.10	23.22	22.77	23.05	12895
2014-08-26	23.07	23.07	22.32	22.44	9739
2014-08-27	22.43	22.26	21.94	22.07	19406
2014-08-28	22.08	22.12	20.75	21.31	15593
2014-08-29	21.33	21.44	20.64	21.18	25299
2014-09-02	21.10	21.99	20.84	21.63	25109
2014-09-03	21.60	21.65	21.23	21.23	16529
2014-09-04	21.29	21.56	21.25	21.45	15938
2014-09-05	21.37	21.80	21.37	21.49	13003
2014-09-08	21.62	22.13	21.41	21.74	12876
2014-09-09	21.75	22.06	21.40	21.48	9902
2014-09-10	21.55	21.79	21.40	21.43	19309
2014-09-11	21.58	22.15	21.43	21.64	12867
2014-09-12	21.51	22.29	21.51	22.10	21208
2014-09-15	21.99	22.47	21.99	22.13	13274
2014-09-16	21.98	22.00	21.82	21.82	11393
2014-09-17	21.80	21.88	21.53	21.59	13610
2014-09-18	21.60	21.66	21.42	21.61	12122
2014-09-19	21.62	21.67	21.27	21.27	18042
2014-09-22	21.15	21.27	20.76	20.97	31142
2014-09-23	20.96	20.97	20.66	20.71	14844
2014-09-24	20.60	20.82	20.55	20.78	24095
2014-09-25	20.65	20.83	20.65	20.66	8056
2014-09-26	20.67	20.75	20.56	20.62	9177
2014-09-29	20.37	20.59	20.36	20.59	15673
2014-09-30	20.51	20.65	20.41	20.52	16273
2014-10-01	20.51	20.52	20.18	20.26	20562
2014-10-02	20.36	20.49	20.11	20.48	13601
2014-10-03	20.48	20.50	20.30	20.46	14322
2014-10-06	20.45	20.49	20.31	20.35	6115
2014-10-07	20.20	20.26	20.11	20.14	6613
2014-10-08	20.12	20.23	20.10	20.23	8577
2014-10-09	20.23	20.23	20.06	20.09	7185
2014-10-10	20.00	20.14	20.00	20.03	14416
2014-10-13	19.97	20.06	19.82	20.02	19637
2014-10-14	20.00	20.32	20.00	20.27	13725
2014-10-15	20.07	20.07	19.56	19.88	16741
2014-10-16	19.83	20.75	19.70	20.57	34183
2014-10-17	20.58	20.58	20.33	20.53	5987
2014-10-20	20.41	20.48	20.00	20.48	9727
2014-10-21	20.42	20.50	20.35	20.47	4927
2014-10-22	20.50	20.84	20.24	20.84	7265
2014-10-23	20.95	21.54	20.45	21.54	12148
2014-10-24	21.48	21.94	21.48	21.73	8389
2014-10-27	21.77	22.50	21.77	22.18	12680
2014-10-28	22.17	22.56	21.82	21.92	10647
2014-10-29	22.07	22.85	22.07	22.51	8966
2014-10-30	22.34	22.91	22.40	22.42	7721
2014-10-31	22.52	22.87	22.03	22.81	19934
2014-11-03	22.52	22.74	21.50	21.74	16696
2014-11-04	21.69	22.48	21.50	21.75	10800
2014-11-05	22.01	22.01	21.26	21.75	15402
2014-11-06	21.59	21.94	21.15	21.26	13749
2014-11-07	21.40	21.76	21.23	21.30	11754
2014-11-10	21.31	21.89	21.00	21.00	16831
2014-11-11	21.01	21.19	20.89	21.14	17876
2014-11-12	21.01	21.55	21.19	21.55	26174
2014-11-13	21.58	21.60	21.51	21.60	3235
2014-11-14	21.63	21.84	21.60	21.60	7474
2014-11-17	21.80	21.80	21.51	21.61	27541
2014-11-18	21.69	21.82	21.61	21.76	17781
2014-11-19	21.80	22.21	21.66	22.05	9824
2014-11-20	22.19	22.21	21.85	21.98	5747
2014-11-21	21.98	21.97	21.65	21.85	7367
2014-11-24	21.70	21.82	21.56	21.80	24788
2014-11-25	21.79	22.09	21.62	21.88	12629
2014-11-26	21.67	22.08	21.70	21.87	6204
2014-11-28	21.95	22.07	21.79	21.79	3838
2014-12-01	21.66	21.82	21.51	21.66	13922
2014-12-02	21.83	21.83	21.60	21.61	9590
2014-12-03	21.58	21.70	21.51	21.67	9683
2014-12-04	21.65	21.69	21.41	21.69	16997
2014-12-05	21.63	21.67	21.37	21.60	11902
2014-12-08	21.69	21.72	21.36	21.49	6989
2014-12-09	21.44	21.71	21.34	21.71	6605
2014-12-10	21.64	21.70	21.38	21.41	16809
2014-12-11	21.49	21.63	21.40	21.51	6628
2014-12-12	21.51	21.68	21.30	21.39	8301
2014-12-15	21.50	21.47	21.36	21.47	4076
2014-12-16	21.41	21.50	21.36	21.49	10975
2014-12-17	21.42	21.44	21.31	21.36	22763
2014-12-18	21.53	21.56	21.35	21.54	16404
2014-12-19	21.59	21.59	21.35	21.50	22956
2014-12-22	21.48	21.72	21.40	21.60	31974
2014-12-23	21.69	21.73	21.50	21.73	6196
2014-12-24	21.67	21.72	21.61	21.69	4631
2014-12-26	21.70	21.94	21.61	21.94	4510
2014-12-29	21.78	21.96	21.72	21.93	13080
2014-12-30	21.93	21.93	21.80	21.92	3217
2014-12-31	21.90	22.10	21.70	21.90	17657
2015-01-02	21.93	21.95	21.44	21.62	9191
2015-01-05	21.45	21.60	21.39	21.48	6996
2015-01-06	21.48	21.62	21.26	21.40	14983
2015-01-07	21.36	21.52	21.11	21.32	13091
2015-01-08	21.17	21.60	21.17	21.42	9189
2015-01-09	21.47	21.42	21.30	21.33	5255
2015-01-12	21.32	21.32	21.11	21.20	9425
2015-01-13	21.30	21.30	21.16	21.24	6378
2015-01-14	21.13	21.14	20.96	21.02	16346
2015-01-15	21.14	21.38	20.95	21.38	5544
2015-01-16	21.32	21.35	21.17	21.22	4137
2015-01-20	21.24	21.24	21.08	21.09	5681
2015-01-21	21.03	21.18	20.96	21.10	7387
2015-01-22	21.15	21.22	21.00	21.22	7615
2015-01-23	21.15	21.33	20.95	21.04	10755
2015-01-26	21.17	21.41	21.00	21.21	5538
2015-01-27	21.27	21.41	21.05	21.10	7797
2015-01-28	21.20	21.29	20.86	20.91	6604
2015-01-29	20.97	21.06	20.81	20.86	4724
2015-01-30	20.68	20.82	20.66	20.66	2799
2015-02-02	20.58	21.36	20.51	20.80	13911
2015-02-03	20.82	21.39	20.82	21.11	4685
2015-02-04	21.39	21.39	20.92	21.16	3212
2015-02-05	21.11	21.20	21.02	21.20	9539
2015-02-06	21.19	21.42	21.09	21.42	5710
2015-02-09	21.35	21.42	21.06	21.28	6622
2015-02-10	21.24	21.31	21.21	21.21	5272
2015-02-11	21.40	21.40	21.01	21.31	8145
2015-02-12	21.17	21.30	21.01	21.30	4902
2015-02-13	21.33	21.39	21.20	21.30	6765
2015-02-17	21.18	21.26	20.67	20.70	16797
2015-02-18	20.85	20.98	20.70	20.86	4089
2015-02-19	20.78	21.00	20.65	21.00	5771
2015-02-20	20.85	21.22	20.76	21.21	8061
2015-02-23	21.21	21.32	21.21	21.31	5397
2015-02-24	21.32	21.37	21.21	21.37	8783
2015-02-25	21.31	21.34	21.30	21.30	3988
2015-02-26	21.16	21.38	21.16	21.31	6251
2015-02-27	21.28	21.40	21.26	21.34	6681
2015-03-02	21.30	21.36	21.13	21.13	8918
2015-03-03	21.09	21.26	21.05	21.26	9902
2015-03-04	21.22	21.40	21.21	21.29	6164
2015-03-05	21.30	21.34	21.26	21.32	5669
2015-03-06	21.28	21.39	21.21	21.33	5504
2015-03-09	21.37	21.40	21.18	21.40	10300
2015-03-10	21.23	21.23	21.15	21.20	5226
2015-03-11	21.20	21.23	20.37	20.42	7021
2015-03-12	20.56	20.56	20.06	20.17	37966
2015-03-13	20.15	20.14	19.51	19.62	36881
2015-03-16	19.46	19.70	19.31	19.60	31561
2015-03-17	19.60	19.84	19.55	19.55	12831
2015-03-18	19.49	19.54	18.86	19.21	33222
2015-03-19	19.16	19.96	19.16	19.18	18420
2015-03-20	19.34	19.56	19.01	19.04	27009
2015-03-23	19.00	19.02	17.95	17.99	200245
2015-03-24	17.99	18.24	17.89	17.96	31136
2015-03-25	17.91	18.18	17.91	18.00	9052
2015-03-26	18.24	18.64	18.03	18.30	21645
2015-03-27	18.40	18.57	18.30	18.49	13319
2015-03-30	18.52	18.89	18.52	18.82	17554
2015-03-31	18.71	18.81	18.49	18.58	16049
2015-04-01	18.59	18.90	18.59	18.88	14318
2015-04-02	18.90	19.30	18.84	19.27	15157
2015-04-06	19.23	19.50	18.88	18.91	21300
2015-04-07	18.90	19.34	18.77	18.90	4193
2015-04-08	18.91	18.97	18.80	18.93	6493
2015-04-09	18.95	18.99	18.72	18.92	4191
2015-04-10	18.85	18.87	18.10	18.39	15348
2015-04-13	18.28	18.28	18.09	18.20	20868
2015-04-14	18.13	18.28	18.05	18.28	15416
2015-04-15	18.12	18.30	18.20	18.25	10807
2015-04-16	18.16	18.46	18.12	18.30	16461
2015-04-17	18.31	18.49	18.12	18.48	8859
2015-04-20	18.20	18.43	18.18	18.43	12905
2015-04-21	18.31	18.40	18.16	18.33	25127
2015-04-22	18.30	18.46	18.24	18.35	13066
2015-04-23	18.38	18.47	18.28	18.30	8998
2015-04-24	18.26	18.29	18.25	18.25	7083
2015-04-27	18.30	18.35	18.18	18.29	30500
2015-04-28	18.28	18.49	18.28	18.30	4401
2015-04-29	18.23	18.35	18.15	18.31	18622
2015-04-30	18.35	19.11	18.20	19.00	15053
2015-05-01	18.67	18.99	18.48	18.90	8697
2015-05-04	18.76	19.00	18.45	18.81	9243
2015-05-05	18.78	18.80	18.70	18.71	1835
2015-05-06	18.35	18.68	18.50	18.50	1942
2015-05-07	18.57	18.57	18.25	18.33	19065
2015-05-08	18.37	18.90	18.37	18.80	17573
2015-05-11	18.80	18.99	18.79	18.96	6778
2015-05-12	18.58	18.87	18.56	18.66	16260
2015-05-13	18.66	18.96	18.66	18.95	11307
2015-05-14	18.85	19.00	18.70	18.76	15390
2015-05-15	18.85	19.00	18.85	19.00	11140
2015-05-18	18.73	19.29	18.61	18.61	22632
2015-05-19	18.76	18.88	18.61	18.63	9103
2015-05-20	18.62	18.80	18.43	18.62	10429
2015-05-21	18.54	18.69	18.41	18.46	10612
2015-05-22	18.40	18.55	18.40	18.45	8996
2015-05-26	18.28	18.37	18.26	18.32	20686
2015-05-27	18.25	18.60	18.22	18.28	10228
2015-05-28	18.24	18.62	18.24	18.27	9639
2015-05-29	18.21	18.54	18.16	18.30	20447
2015-06-01	18.36	18.42	18.26	18.40	6518
2015-06-02	18.70	18.70	18.48	18.53	2056
2015-06-03	18.52	18.72	18.52	18.52	2610
2015-06-04	18.61	18.67	18.55	18.57	7934
2015-06-05	18.56	18.90	18.56	18.90	8347
2015-06-08	18.78	19.10	18.65	18.84	9646
2015-06-09	18.86	19.09	18.63	18.67	6707
2015-06-10	18.87	18.99	18.53	18.54	1722
2015-06-11	18.55	18.89	18.47	18.75	10690
2015-06-12	18.60	18.98	18.57	18.71	8860
2015-06-15	18.72	18.72	18.30	18.30	8198
2015-06-16	18.44	18.58	18.36	18.36	12896
2015-06-17	18.40	18.53	18.36	18.36	8249
2015-06-18	18.46	18.51	18.35	18.36	5965
2015-06-19	18.42	18.42	18.31	18.31	10277
2015-06-22	18.30	18.40	18.25	18.32	6305
2015-06-23	18.50	18.85	18.35	18.42	4089
2015-06-24	18.40	18.40	18.32	18.39	56581
2015-06-25	18.25	18.68	18.25	18.35	12299
2015-06-26	18.30	18.45	18.26	18.44	12327
2015-06-29	18.42	18.42	18.20	18.35	22059
2015-06-30	18.35	18.53	18.35	18.37	8066
2015-07-01	18.43	18.50	18.37	18.45	7188
2015-07-02	18.50	18.62	18.44	18.50	11863
2015-07-06	18.45	18.54	18.21	18.34	13274
2015-07-07	18.31	18.43	18.25	18.30	10167
2015-07-08	18.39	18.39	18.25	18.37	5312
2015-07-09	18.29	18.29	18.21	18.24	9606
2015-07-10	18.20	18.44	18.20	18.26	8226
2015-07-13	18.25	18.29	18.20	18.23	10411
2015-07-14	18.28	18.29	18.17	18.25	5514
2015-07-15	18.22	18.22	18.01	18.05	14945
2015-07-16	18.07	18.15	17.86	17.97	10838
2015-07-17	18.00	18.00	17.80	17.99	3931
2015-07-20	17.91	17.97	17.81	17.85	11456
2015-07-21	17.78	17.83	17.66	17.68	7596
2015-07-22	17.72	17.72	17.36	17.50	13582
2015-07-23	17.33	17.38	17.26	17.26	10564
2015-07-24	17.21	17.23	17.16	17.21	9217
2015-07-27	17.25	17.25	17.01	17.04	15274
2015-07-28	17.15	17.75	16.86	16.96	14243
2015-07-29	16.87	17.03	16.81	16.95	29969
2015-07-30	16.90	17.10	16.81	16.85	11055
2015-07-31	16.89	17.14	16.67	16.68	25636
2015-08-03	16.70	16.70	16.41	16.48	42975
2015-08-04	16.57	16.68	16.31	16.33	11022
2015-08-05	16.32	16.39	16.11	16.19	16861
2015-08-06	16.11	16.21	15.91	15.92	17653
2015-08-07	15.92	16.06	15.90	15.93	9310
2015-08-10	15.93	16.14	15.91	16.00	15142
2015-08-11	16.01	16.01	15.81	15.81	14685
2015-08-12	15.81	15.85	15.61	15.65	20434
2015-08-13	15.61	15.69	15.61	15.61	7985
2015-08-14	15.96	15.96	15.55	15.74	7253
2015-08-17	15.60	15.69	15.51	15.51	10456
2015-08-18	15.50	15.76	15.50	15.75	14304
2015-08-19	15.73	15.90	15.55	15.64	37354
2015-08-20	15.61	15.69	15.49	15.50	13522
2015-08-21	15.54	15.60	15.46	15.46	10125
2015-08-24	15.35	15.35	15.27	15.29	29479
2015-08-25	15.59	15.59	15.21	15.21	12637
2015-08-26	15.41	15.49	15.11	15.44	29652
2015-08-27	15.40	16.56	15.40	16.41	11178
2015-08-28	16.28	17.23	16.28	16.54	11825
2015-08-31	16.79	16.84	16.56	16.75	13086
2015-09-01	16.70	16.84	16.53	16.53	8522
2015-09-02	16.69	16.88	16.57	16.79	7044
2015-09-03	16.80	16.80	16.62	16.68	10706
2015-09-04	16.56	16.83	16.56	16.83	5062
2015-09-08	16.86	16.86	16.61	16.80	18987
2015-09-09	16.82	16.85	16.32	16.53	11240
2015-09-10	16.34	16.63	16.33	16.54	12086
2015-09-11	16.69	16.72	16.30	16.49	18604
2015-09-14	16.49	16.49	16.25	16.26	8771
2015-09-15	16.38	16.50	16.27	16.49	6811
2015-09-16	16.36	16.70	16.36	16.69	7467
2015-09-17	16.96	17.20	16.90	17.07	2916
2015-09-18	16.91	17.18	16.77	17.04	8044
2015-09-21	16.91	17.03	16.64	17.03	10664
2015-09-22	17.23	17.23	16.69	16.69	6255
2015-09-23	16.69	16.69	16.40	16.54	2762
2015-09-24	16.47	16.77	16.32	16.64	7249
2015-09-25	16.72	16.84	16.32	16.56	7198
2015-09-28	16.26	16.75	16.26	16.38	7500
2015-09-29	16.25	16.65	16.15	16.18	48947
2015-09-30	16.32	16.37	16.07	16.26	10047
2015-10-01	16.24	16.24	16.01	16.03	4616
2015-10-02	16.00	16.05	15.26	15.70	17644
2015-10-05	15.76	15.76	15.57	15.61	8450
2015-10-06	15.70	15.74	15.52	15.64	20072
2015-10-07	15.72	15.75	15.38	15.68	17332
2015-10-08	15.75	16.25	15.74	15.96	12727
2015-10-09	15.99	16.32	15.98	16.31	8398
2015-10-12	16.19	16.35	16.17	16.21	7676
2015-10-13	16.17	16.32	15.66	15.99	8196
2015-10-14	15.95	16.23	15.94	16.01	6090
2015-10-15	16.05	16.11	15.71	16.05	9879
2015-10-16	15.98	16.51	15.98	16.16	7942
2015-10-19	16.12	16.12	15.41	15.51	13083
2015-10-20	15.56	15.57	15.42	15.48	7886
2015-10-21	15.49	15.50	15.26	15.42	13637
2015-10-22	15.35	15.48	15.24	15.26	9866
2015-10-23	15.24	15.43	15.23	15.31	7152
2015-10-26	15.25	15.35	15.18	15.26	8848
2015-10-27	15.21	15.34	15.16	15.18	13050
2015-10-28	15.21	15.32	15.21	15.31	5641
2015-10-29	15.30	15.39	15.17	15.31	5463
2015-10-30	15.41	15.68	15.40	15.60	10086
2015-11-02	15.57	15.66	15.48	15.49	5455
2015-11-03	15.75	16.26	15.73	16.22	12393
2015-11-04	16.19	16.19	16.03	16.03	9205
2015-11-05	15.99	16.15	15.99	16.14	21345
2015-11-06	16.02	16.22	16.00	16.19	9379
2015-11-09	16.14	16.18	16.12	16.12	4949
2015-11-10	16.12	16.13	15.95	15.95	3807
2015-11-11	15.96	16.08	15.83	15.95	9306
2015-11-12	15.95	16.03	15.76	15.79	9097
2015-11-13	15.75	15.80	15.70	15.73	13942
2015-11-16	15.62	15.86	15.62	15.70	6413
2015-11-17	16.51	17.47	16.51	17.15	40228
2015-11-18	17.25	17.35	17.22	17.22	10322
2015-11-19	17.20	17.34	17.20	17.26	6157
2015-11-20	17.29	17.39	17.29	17.34	8498
2015-11-23	17.25	17.38	17.25	17.33	15642
2015-11-24	17.31	17.42	17.30	17.35	6609
2015-11-25	17.40	17.40	17.33	17.39	4476
2015-11-27	17.40	17.50	17.37	17.50	3136
2015-11-30	17.46	17.51	17.41	17.49	6279
2015-12-01	17.48	17.48	17.38	17.40	7722
2015-12-02	17.42	17.43	17.40	17.42	2036
2015-12-03	17.47	17.47	17.37	17.37	1690
2015-12-04	17.36	17.40	17.32	17.39	5060
2015-12-07	17.43	17.43	17.25	17.28	6690
2015-12-08	17.28	17.39	17.04	17.25	6120
2015-12-09	17.31	17.68	17.31	17.55	30252
2015-12-10	17.55	17.57	17.41	17.41	7526
2015-12-11	17.41	17.60	17.31	17.60	13788
2015-12-14	17.53	17.72	17.53	17.60	13962
2015-12-15	17.63	17.72	17.60	17.61	11069
2015-12-16	17.70	17.70	17.53	17.53	10498
2015-12-17	17.57	17.90	17.57	17.90	15144
2015-12-18	17.85	18.47	17.76	17.97	33502
2015-12-21	18.10	18.39	17.81	18.10	4966
2015-12-22	18.20	18.72	18.20	18.60	7469
2015-12-23	18.69	18.97	18.67	18.97	4305
2015-12-24	18.86	19.10	18.86	19.10	8246
2015-12-28	19.00	19.54	18.96	19.35	9746
2015-12-29	19.60	20.70	19.56	20.01	18217
2015-12-30	20.05	20.49	19.91	20.27	5694
2015-12-31	20.27	20.33	19.71	20.10	14437
2016-01-04	19.94	20.39	19.94	20.26	7567
2016-01-05	20.29	20.96	20.26	20.58	17800
2016-01-06	20.08	21.00	20.02	20.41	7980
2016-01-07	20.20	20.57	19.37	19.83	7205
2016-01-08	19.39	19.92	19.01	19.31	10477
2016-01-11	19.45	19.70	19.01	19.62	13040
2016-01-12	19.62	19.98	19.22	19.82	7805
2016-01-13	19.99	19.99	19.40	19.42	7305
2016-01-14	19.48	19.49	19.02	19.21	4855
2016-01-15	18.94	19.09	18.74	18.88	11204
2016-01-19	18.91	19.22	18.14	18.14	12649
2016-01-20	18.00	18.19	17.76	18.14	24248
2016-01-21	18.23	18.25	17.93	18.03	8343
2016-01-22	18.21	18.87	17.97	18.07	7429
2016-01-25	18.07	18.95	17.99	18.15	7230
2016-01-26	18.00	18.30	17.86	18.11	90628
2016-01-27	17.97	18.09	17.51	17.75	177490
2016-01-28	17.87	17.87	17.60	17.74	7771
2016-01-29	17.72	17.95	17.62	17.71	12688
2016-02-01	17.64	17.85	17.61	17.69	14161
2016-02-02	17.53	17.84	17.53	17.68	7048
2016-02-03	17.63	18.20	17.63	18.00	3411
2016-02-04	18.04	18.04	17.66	17.84	6527
2016-02-05	17.73	17.90	17.69	17.74	2881
2016-02-08	17.58	18.00	17.55	17.85	7323
2016-02-09	17.62	17.69	17.56	17.61	10434
2016-02-10	17.69	17.96	17.69	17.70	7703
2016-02-11	17.73	17.73	17.43	17.56	6286
2016-02-12	17.62	17.80	17.51	17.55	3465
2016-02-16	17.78	17.86	17.60	17.73	3531
2016-02-17	18.51	18.70	17.70	17.95	6093
2016-02-18	18.27	18.27	17.96	17.96	4420
2016-02-19	17.98	18.38	17.98	18.12	6898
2016-02-22	18.25	19.28	18.25	19.18	6066
2016-02-23	19.02	19.99	18.35	19.45	20295
2016-02-24	19.29	20.00	18.65	19.14	15611
2016-02-25	19.23	19.68	18.81	19.36	11433
2016-02-26	19.68	19.95	19.08	19.69	10004
2016-02-29	19.46	19.99	19.46	19.88	5249
2016-03-01	20.00	21.44	20.00	20.10	2801
2016-03-02	21.08	21.89	21.08	21.11	13782
2016-03-03	21.47	21.89	21.38	21.77	18651
2016-03-04	21.79	21.98	19.51	19.92	27228
2016-03-07	19.60	19.80	19.47	19.80	7439
2016-03-08	20.43	20.96	20.22	19.80	8751
2016-03-09	20.69	21.24	20.57	20.87	4979
2016-03-10	21.00	21.66	20.35	20.52	10047
2016-03-11	20.83	21.59	20.83	21.00	9366
2016-03-14	21.00	21.29	20.85	21.24	6771
2016-03-15	21.19	21.20	21.02	21.16	3818
2016-03-16	21.29	21.67	21.29	21.57	3147
2016-03-17	21.57	22.00	21.57	21.95	7138
2016-03-18	21.80	22.35	21.80	22.18	7131
2016-03-21	22.01	22.24	22.01	22.17	4717
2016-03-22	22.11	22.21	21.85	22.10	12247
2016-03-23	22.01	22.18	21.85	22.13	12290
2016-03-24	22.11	22.19	21.98	22.16	7733
2016-03-28	22.13	22.15	21.86	22.01	4335
2016-03-29	21.85	22.15	21.73	21.84	18134
2016-03-30	21.90	21.90	21.58	21.68	7342
2016-03-31	21.65	21.74	21.52	21.59	6127
2016-04-01	21.60	21.81	21.53	21.61	7017
2016-04-04	21.61	21.71	21.51	21.56	17905
2016-04-05	21.56	21.58	21.42	21.51	15565
2016-04-06	21.54	21.70	21.48	21.57	13203
2016-04-07	21.53	21.54	21.38	21.52	9659
2016-04-08	21.56	21.59	21.46	21.47	15231
2016-04-11	21.47	21.59	21.47	21.50	10497
2016-04-12	21.55	21.83	21.50	21.82	12193
2016-04-13	21.85	23.32	21.85	23.27	33770
2016-04-14	23.27	23.72	21.79	23.71	17681
2016-04-15	23.66	24.72	22.87	24.67	23001
2016-04-18	24.67	25.67	22.17	24.98	89061
2016-04-19	24.84	25.00	24.67	24.73	33561
2016-04-20	24.87	24.97	24.45	24.95	18521
2016-04-21	24.90	24.95	24.34	24.84	26676
2016-04-22	24.84	25.00	24.35	24.69	24041
2016-04-25	24.81	24.93	24.35	24.73	21749
2016-04-26	24.73	24.90	24.59	24.70	18461
2016-04-27	24.44	24.84	24.32	24.72	27332
2016-04-28	24.77	24.84	24.44	24.68	31716
2016-04-29	24.62	24.79	24.18	24.18	21257
2016-05-02	24.41	24.54	24.24	24.30	20452
2016-05-03	24.21	24.27	24.00	24.15	22403
2016-05-04	24.06	24.79	24.06	24.58	21650
2016-05-05	24.58	24.79	24.58	24.75	21687
2016-05-06	24.63	24.78	24.17	24.48	21092
2016-05-09	24.33	24.33	22.83	23.32	38699
2016-05-10	23.41	23.94	23.41	23.45	23913
2016-05-11	23.55	24.23	23.50	23.69	35586
2016-05-12	23.51	23.90	23.00	23.11	43592
2016-05-13	23.00	23.34	22.04	22.11	43199
2016-05-16	22.19	22.76	22.11	22.29	24001
2016-05-17	22.60	23.37	22.32	23.33	22360
2016-05-18	22.90	23.82	22.90	23.68	13440
2016-05-19	23.60	24.15	23.42	23.95	17816
2016-05-20	23.91	24.93	23.77	24.68	14504
2016-05-23	24.70	24.88	24.39	24.48	19665
2016-05-24	24.63	24.87	24.05	24.59	18095
2016-05-25	24.64	24.80	24.00	24.61	15808
2016-05-26	24.63	24.84	22.52	24.66	16009
2016-05-27	24.64	24.91	24.15	24.70	18236
2016-05-31	24.62	24.86	24.46	24.46	12441
2016-06-01	23.97	24.85	23.97	24.72	14277
2016-06-02	24.41	25.21	24.40	24.97	38030
2016-06-03	25.01	25.40	24.55	25.06	31137
2016-06-06	25.00	25.45	25.00	25.30	20849
2016-06-07	25.20	25.49	25.20	25.25	38635
2016-06-08	25.33	25.53	25.07	25.40	50350
2016-06-09	24.97	25.37	24.57	24.75	23824
2016-06-10	24.63	25.19	24.18	24.63	13310
2016-06-13	24.97	24.97	24.11	24.51	29109
2016-06-14	23.53	24.16	23.53	24.09	19113
2016-06-15	24.16	24.74	23.81	24.64	15262
2016-06-16	24.48	24.81	24.13	24.37	21448
2016-06-17	24.05	24.81	24.00	24.35	42895
2016-06-20	24.47	24.58	24.12	24.17	12115
2016-06-21	24.18	24.18	23.60	24.00	21365
2016-06-22	24.10	24.40	23.82	24.18	17142
2016-06-23	24.26	24.93	23.90	24.66	34356
2016-06-24	24.02	24.73	22.82	22.94	418337
2016-06-27	22.90	23.48	22.00	22.05	35896
2016-06-28	22.31	22.50	22.05	22.37	15749
2016-06-29	22.55	22.55	22.00	22.07	19310
2016-06-30	22.19	22.33	21.65	22.23	12215
2016-07-01	22.11	23.69	22.11	23.49	23520
2016-07-05	23.31	24.02	22.88	23.39	22981
2016-07-06	23.27	23.89	23.22	23.66	21088
2016-07-07	23.83	24.20	23.68	23.96	9459
2016-07-08	24.26	24.87	24.03	24.82	19494
2016-07-11	24.89	24.89	24.68	24.82	18606
2016-07-12	24.83	25.50	24.74	25.48	16134
2016-07-13	25.47	26.51	25.16	26.16	54914
2016-07-14	26.45	27.26	26.26	27.14	22641
2016-07-15	27.41	27.49	26.68	27.41	45172
2016-07-18	27.29	27.39	26.62	26.93	22343
2016-07-19	26.86	26.86	26.25	26.39	13824
2016-07-20	26.46	26.85	26.12	26.31	10986
2016-07-21	26.36	26.36	26.00	26.13	10567
2016-07-22	26.28	26.28	25.52	25.70	6643
2016-07-25	25.64	26.16	25.50	25.88	14018
2016-07-26	25.77	26.20	25.77	26.06	15275
2016-07-27	26.09	26.41	25.94	26.16	9506
2016-07-28	26.18	27.00	26.18	27.00	13832
2016-07-29	27.07	27.09	26.87	27.00	10239
2016-08-01	27.28	27.37	26.27	26.55	11643
2016-08-02	26.50	26.50	26.25	26.25	4913
2016-08-03	26.26	26.84	26.23	26.71	7651
2016-08-04	26.27	26.82	26.27	26.63	5327
2016-08-05	26.60	26.84	26.26	26.62	7136
2016-08-08	26.61	26.85	26.48	26.84	6840
2016-08-09	26.78	26.85	26.74	26.84	5247
2016-08-10	26.85	26.85	26.11	26.12	4230
2016-08-11	26.16	26.31	26.01	26.12	17005
2016-08-12	26.12	26.51	26.12	26.26	8543
2016-08-15	26.39	26.99	26.39	26.99	8791
2016-08-16	26.85	27.04	26.77	26.94	16921
2016-08-17	27.02	27.03	26.82	26.95	6432
2016-08-18	26.95	27.00	26.54	26.94	6107
2016-08-19	26.86	27.00	26.63	26.99	12724
2016-08-22	26.87	27.20	26.76	26.97	10838
2016-08-23	26.93	27.51	26.89	26.96	21748
2016-08-24	26.99	26.99	26.09	26.09	16280
2016-08-25	26.09	26.29	25.58	25.82	16292
2016-08-26	25.81	26.45	24.59	24.61	22635
2016-08-29	24.54	24.87	23.18	23.52	25581
2016-08-30	23.39	24.77	23.01	24.49	38720
2016-08-31	24.43	25.66	24.34	25.59	52148
2016-09-01	25.36	26.36	25.20	26.16	12514
2016-09-02	25.08	25.20	21.63	22.32	183244
2016-09-06	21.99	22.62	21.78	22.13	135783
2016-09-07	21.71	22.42	21.71	22.28	50332
2016-09-08	21.97	22.63	21.97	22.48	43730
2016-09-09	22.40	22.56	22.18	22.32	50395
2016-09-12	22.35	22.86	22.35	22.67	29306
2016-09-13	22.56	22.75	22.33	22.57	65459
2016-09-14	22.63	22.75	22.26	22.40	48616
2016-09-15	22.40	22.72	22.25	22.70	17496
2016-09-16	22.65	22.65	21.94	22.34	58492
2016-09-19	22.19	22.68	22.15	22.55	39024
2016-09-20	22.52	22.93	22.28	22.35	26734
2016-09-21	22.45	22.69	22.29	22.59	13932
2016-09-22	22.67	23.00	22.43	22.81	18840
2016-09-23	22.79	23.09	22.60	22.97	37683
2016-09-26	22.73	23.05	22.73	22.77	23983
2016-09-27	22.76	23.00	22.73	22.80	13954
2016-09-28	22.80	23.29	22.74	23.24	28407
2016-09-29	23.25	23.68	23.01	23.17	21324
2016-09-30	23.37	23.90	22.35	23.77	21677
2016-10-03	23.68	24.00	23.68	23.89	25267
2016-10-04	23.81	24.25	23.81	24.14	22700
2016-10-05	24.33	24.50	24.31	24.38	11781
2016-10-06	23.80	24.83	23.41	24.78	29370
2016-10-07	24.58	25.18	24.58	25.06	20324
2016-10-10	25.01	25.49	25.01	25.28	17304
2016-10-11	25.22	25.42	24.66	25.19	22507
2016-10-12	25.25	25.70	25.25	25.59	12715
2016-10-13	25.05	25.86	24.55	25.70	26290
2016-10-14	25.70	25.98	25.11	25.93	16435
2016-10-17	25.81	26.00	25.13	25.94	20784
2016-10-18	26.00	26.35	22.89	26.08	29446
2016-10-19	26.08	26.97	25.60	26.88	17650
2016-10-20	26.50	27.00	26.50	26.92	20165
2016-10-21	26.77	27.07	26.77	27.05	20078
2016-10-24	26.84	27.09	26.11	26.61	24999
2016-10-25	26.63	27.39	26.63	26.76	9960
2016-10-26	26.79	26.82	25.96	26.05	20360
2016-10-27	26.00	26.54	23.93	26.34	22756
2016-10-28	26.73	26.97	26.38	26.73	9833
2016-10-31	26.46	27.00	25.78	26.61	13507
2016-11-01	26.40	26.87	25.98	26.49	13893
2016-11-02	26.42	26.63	26.15	26.25	11460
2016-11-03	26.15	26.46	25.36	25.92	23888
2016-11-04	25.73	26.52	25.47	26.39	16292
2016-11-07	26.07	26.69	25.77	26.40	20713
2016-11-08	25.79	26.87	25.78	26.38	14761
2016-11-09	26.34	27.47	23.84	27.23	26013
2016-11-10	27.44	27.47	26.50	27.09	42292
2016-11-11	26.00	27.25	25.70	27.07	40152
2016-11-14	27.01	27.20	26.28	27.00	27135
2016-11-15	26.77	26.90	26.58	26.74	22327
2016-11-16	26.72	27.00	26.55	26.95	14141
2016-11-17	26.69	26.90	25.89	26.80	13862
2016-11-18	26.70	26.80	25.56	26.28	23305
2016-11-21	26.11	26.51	25.42	26.32	24000
2016-11-22	26.32	26.70	26.22	26.49	17409
2016-11-23	26.31	27.00	25.93	26.98	16004
2016-11-25	26.95	26.95	26.01	26.42	17602
2016-11-28	26.44	27.00	25.01	26.92	20087
2016-11-29	26.71	27.00	26.61	26.72	12489
2016-11-30	26.83	27.00	26.48	26.79	10560
2016-12-01	27.00	27.00	25.81	26.00	13636
2016-12-02	25.79	26.46	25.37	25.92	14937
2016-12-05	25.84	26.33	25.33	25.58	25212
2016-12-06	25.74	26.00	25.08	25.58	19135
2016-12-07	25.18	25.77	25.01	25.46	16149
2016-12-08	25.25	25.79	25.25	25.46	16217
2016-12-09	25.64	25.79	25.31	25.64	8912
2016-12-12	25.67	25.80	25.11	25.13	11004
2016-12-13	25.04	25.47	24.07	24.17	19158
2016-12-14	24.01	24.27	23.33	23.54	16994
2016-12-15	23.48	23.92	23.37	23.70	27389
2016-12-16	23.89	24.22	23.75	23.89	41183
2016-12-19	24.00	25.35	23.85	24.85	27595
2016-12-20	24.59	25.50	24.52	25.26	15566
2016-12-21	25.20	25.63	25.12	25.31	17899
2016-12-22	24.45	25.67	24.30	25.21	77421
2016-12-23	25.40	25.70	24.97	25.45	80002
2016-12-27	25.39	26.44	25.39	26.06	23718
2016-12-28	25.93	26.35	25.40	26.12	64851
2016-12-29	26.24	26.89	25.67	26.36	87049
2016-12-30	26.28	26.43	25.53	25.58	23296
2017-01-03	25.00	26.60	25.00	26.56	78873
2017-01-04	26.50	28.06	26.07	27.03	100269
2017-01-05	27.00	27.35	26.72	26.76	13397
2017-01-06	26.83	26.83	25.53	25.65	15906
2017-01-09	25.63	26.18	24.98	25.33	15597
2017-01-10	25.35	26.73	24.63	26.53	76041
2017-01-11	26.87	27.51	26.70	27.16	84882
2017-01-12	27.00	27.15	25.80	26.20	51888
2017-01-13	26.29	26.97	26.26	26.44	6835
2017-01-17	25.80	26.35	25.71	25.84	8027
2017-01-18	25.96	25.99	25.53	25.57	10318
2017-01-19	25.56	26.09	24.73	24.94	22726
2017-01-20	25.13	26.10	24.55	25.90	38598
2017-01-23	25.92	26.10	25.64	25.94	13831
2017-01-24	26.09	27.16	26.09	26.53	64669
2017-01-25	26.96	27.11	26.56	26.74	6878
2017-01-26	26.59	26.59	26.03	26.17	9115
2017-01-27	26.13	26.17	25.65	25.84	6730
2017-01-30	25.74	25.76	24.89	25.22	17632
2017-01-31	25.34	25.98	24.80	25.48	23690
2017-02-01	25.50	25.83	25.15	25.48	12020
2017-02-02	25.52	25.78	25.23	25.31	8657
2017-02-03	25.51	26.03	25.22	25.93	33979
2017-02-06	25.68	25.91	25.28	25.64	28263
2017-02-07	25.80	25.96	25.31	25.71	30895
2017-02-08	25.88	25.90	25.40	25.56	67077
2017-02-09	25.45	25.86	25.40	25.82	9414
2017-02-10	25.72	25.80	25.40	25.66	10050
2017-02-13	25.80	25.88	25.30	25.69	40855
2017-02-14	25.49	26.37	25.46	26.20	11959
2017-02-15	26.11	26.94	25.85	26.80	14081
2017-02-16	26.62	26.70	26.05	26.22	12745
2017-02-17	26.28	26.56	25.87	26.04	50789
2017-02-21	25.70	26.11	25.52	25.54	24033
2017-02-22	25.21	25.67	24.93	25.37	26880
2017-02-23	25.75	26.29	25.48	25.92	46589
2017-02-24	25.75	26.50	25.16	25.74	19338
2017-02-27	25.60	26.19	25.51	25.65	13444
2017-02-28	25.75	25.80	24.83	25.42	44833
2017-03-01	25.23	26.45	25.07	26.33	47564
2017-03-02	26.10	26.80	25.15	25.73	78396
2017-03-03	25.58	26.22	25.41	25.70	24058
2017-03-06	25.50	26.17	24.90	25.32	31673
2017-03-07	25.25	25.67	25.18	25.50	41886
2017-03-08	25.61	26.13	25.44	25.54	19715
2017-03-09	25.50	26.26	25.30	26.10	32111
2017-03-10	26.09	26.51	25.75	25.90	44384
2017-03-13	25.86	26.65	25.86	26.10	38656
2017-03-14	26.07	26.07	24.20	24.71	66544
2017-03-15	25.17	25.40	24.70	25.15	45090
2017-03-16	25.14	25.73	25.14	25.30	21856
2017-03-17	25.30	25.47	24.93	25.30	48617
2017-03-20	25.20	25.41	24.43	24.46	43177
2017-03-21	24.85	25.05	22.78	22.90	60440
2017-03-22	22.90	23.00	21.40	21.77	51166
2017-03-23	21.72	22.02	21.10	21.40	51305
2017-03-24	21.40	21.72	21.27	21.35	34887
2017-03-27	21.31	21.84	21.25	21.75	30665
2017-03-28	21.69	22.41	21.69	22.15	44210
2017-03-29	22.23	22.67	22.18	22.30	17131
2017-03-30	22.29	22.57	22.12	22.40	20536
2017-03-31	22.46	22.93	22.20	22.35	23998
2017-04-03	22.35	23.01	22.32	22.53	28282
2017-04-04	22.47	22.98	21.89	22.12	25458
2017-04-05	22.29	22.54	21.65	21.66	32264
2017-04-06	21.70	22.15	21.54	21.82	31995
2017-04-07	21.64	22.43	21.64	22.12	16938
2017-04-10	22.18	22.45	22.15	22.45	9313
2017-04-11	22.46	23.05	22.46	22.68	10610
2017-04-12	22.88	22.88	22.17	22.31	18398
2017-04-13	22.21	22.54	22.21	22.32	18727
2017-04-17	22.37	22.60	22.22	22.38	19330
2017-04-18	22.25	22.70	22.25	22.53	11029
2017-04-19	22.62	22.86	22.31	22.34	24042
2017-04-20	22.67	23.13	22.45	22.56	16130
2017-04-21	22.47	22.87	22.13	22.23	30282
2017-04-24	22.52	22.97	22.41	22.41	26551
2017-04-25	22.33	23.01	22.27	22.51	30286
2017-04-26	22.42	23.30	22.42	22.62	21053
2017-04-27	22.60	22.95	22.60	22.77	8747
2017-04-28	22.69	22.99	22.64	22.71	7545
2017-05-01	22.58	23.12	22.58	22.99	22700
2017-05-02	23.13	23.53	23.11	23.29	12049
2017-05-03	23.42	23.42	23.23	23.28	17920
2017-05-04	23.25	23.66	23.25	23.44	16700
2017-05-05	23.55	23.75	23.26	23.38	11764
2017-05-08	23.72	25.06	23.27	23.48	22502
2017-05-09	23.95	25.07	23.86	25.05	15441
2017-05-10	24.82	25.90	24.70	25.35	43690
2017-05-11	25.12	25.89	24.99	25.61	9173
2017-05-12	25.61	25.90	25.19	25.80	14185
2017-05-15	25.70	26.48	25.61	26.30	20362
2017-05-16	26.02	26.75	26.02	26.50	18566
2017-05-17	26.11	26.41	25.65	25.90	16223
2017-05-18	25.84	26.44	25.54	25.65	18717
2017-05-19	25.89	26.15	25.42	25.50	10675
2017-05-22	25.79	26.10	25.70	25.80	12965
2017-05-23	25.96	26.35	25.22	26.24	9917
2017-05-24	26.05	26.63	26.05	26.42	8984
2017-05-25	25.86	26.10	25.65	25.78	26838
2017-05-26	25.84	26.23	24.84	25.99	34082
2017-05-30	25.73	26.05	25.71	25.86	5084
2017-05-31	25.85	26.37	24.61	26.12	44596
2017-06-01	26.14	26.62	24.74	26.37	22090
2017-06-02	25.23	27.33	25.23	26.93	31786
2017-06-05	26.94	27.16	26.93	26.94	11446
2017-06-06	26.35	26.97	26.31	26.96	12070
2017-06-07	26.87	27.20	26.27	26.98	19755
2017-06-08	26.49	27.07	26.49	26.95	12364
2017-06-09	26.98	27.23	26.50	27.00	15781
2017-06-12	27.18	27.58	26.65	26.97	36151
2017-06-13	27.01	27.14	26.57	26.96	12127
2017-06-14	26.73	26.95	26.34	26.42	9230
2017-06-15	26.21	26.41	25.93	26.17	9848
2017-06-16	25.95	26.97	25.92	26.40	37493
2017-06-19	26.92	26.92	26.11	26.27	20613
2017-06-20	26.09	26.45	25.55	26.25	50143
2017-06-21	26.50	26.50	25.74	25.93	11690
2017-06-22	25.86	26.42	25.86	26.34	15063
2017-06-23	26.89	27.03	25.60	26.35	91821
2017-06-26	26.23	26.61	25.71	26.19	12048
2017-06-27	26.28	26.63	25.89	26.32	15450
2017-06-28	26.97	27.29	26.90	27.03	21175
2017-06-29	27.21	27.21	26.57	26.77	19542
2017-06-30	26.22	27.02	26.10	26.73	12684
2017-07-03	26.84	27.08	26.48	26.70	6607
2017-07-05	26.58	27.01	26.58	26.77	12981
2017-07-06	26.47	27.06	26.45	26.77	18096
2017-07-07	26.75	27.00	26.32	26.96	4562
2017-07-10	26.88	27.43	26.70	26.91	36856
2017-07-11	26.97	27.20	26.30	26.95	34377
2017-07-12	27.18	27.25	26.65	26.90	8533
2017-07-13	27.00	27.00	26.39	26.45	9531
2017-07-14	26.16	26.53	25.86	25.88	8555
2017-07-17	25.81	26.01	25.64	25.79	8939
2017-07-18	26.13	26.13	25.45	25.54	4653
2017-07-19	25.62	25.64	25.45	25.57	6200
2017-07-20	25.39	25.58	25.11	25.45	10353
2017-07-21	25.49	25.53	25.14	25.43	10174
2017-07-24	25.37	25.37	25.05	25.21	17610
2017-07-25	25.30	25.60	25.30	25.42	7628
2017-07-26	25.43	25.43	25.08	25.27	8676
2017-07-27	25.19	25.22	24.42	24.71	9195
2017-07-28	24.75	24.88	24.25	24.81	9122
2017-07-31	25.90	25.90	24.92	25.28	10295
2017-08-01	25.25	25.40	25.25	25.26	8465
2017-08-02	25.03	25.26	24.59	25.16	13441
2017-08-03	25.16	25.48	24.67	25.19	13303
2017-08-04	25.20	25.47	24.86	24.91	6656
2017-08-07	24.60	24.69	24.37	24.51	9579
2017-08-08	25.00	26.67	24.69	25.08	14521
2017-08-09	25.20	25.20	24.70	24.78	6543
2017-08-10	24.73	24.73	24.47	24.47	6883
2017-08-11	24.50	24.52	24.05	24.27	17722
2017-08-14	24.39	24.64	24.28	24.61	10020
2017-08-15	24.62	24.65	24.51	24.55	10142
2017-08-16	24.59	24.59	24.26	24.27	21769
2017-08-17	24.25	24.25	23.63	23.74	16020
2017-08-18	23.52	23.79	23.52	23.65	9781
2017-08-21	23.67	23.67	23.26	23.36	21936
2017-08-22	23.50	23.87	23.27	23.81	41332
2017-08-23	23.74	23.81	23.52	23.53	9162
2017-08-24	23.50	23.64	23.34	23.61	15331
2017-08-25	23.80	23.97	23.61	23.86	5557
2017-08-28	23.75	23.83	23.66	23.69	8388
2017-08-29	23.69	24.13	23.51	24.03	17896
2017-08-30	24.10	24.16	23.93	24.13	4335
2017-08-31	24.16	24.19	23.67	23.80	14107
2017-09-01	23.77	24.53	23.77	24.49	6982
2017-09-05	24.60	24.60	24.26	24.27	6841
2017-09-06	24.55	24.55	23.99	23.99	4181
2017-09-07	23.87	23.87	23.65	23.65	9643
2017-09-08	23.81	23.88	23.58	23.58	3341
2017-09-11	24.02	24.05	23.63	23.80	4298
2017-09-12	23.74	23.74	23.61	23.68	3457
2017-09-13	23.47	24.32	23.47	24.00	50094
2017-09-14	24.80	24.80	23.75	23.75	15844
2017-09-15	23.70	23.82	23.36	23.60	28221
2017-09-18	23.75	24.03	23.69	24.00	11333
2017-09-19	24.11	24.17	23.94	24.05	8889
2017-09-20	24.16	24.46	24.05	24.15	12120
2017-09-21	24.11	24.26	24.07	24.10	8952
2017-09-22	24.04	24.36	24.01	24.29	6361
2017-09-25	24.17	24.46	24.17	24.30	6628
2017-09-26	24.44	24.44	24.11	24.27	4132
2017-09-27	24.28	24.49	24.06	24.38	10496
2017-09-28	24.48	24.50	24.28	24.50	9949
2017-09-29	24.96	24.96	24.54	24.59	6253
2017-10-02	24.67	24.89	24.45	24.76	9773
2017-10-03	25.00	25.40	24.61	25.22	5577
2017-10-04	25.52	25.52	24.79	25.08	7583
2017-10-05	25.16	25.33	25.03	25.20	7627
2017-10-06	25.23	25.46	25.00	25.40	6685
2017-10-09	25.17	25.36	24.96	25.07	3741
2017-10-10	25.10	25.29	25.01	25.29	5069
2017-10-11	25.30	25.30	24.89	24.97	3925
2017-10-12	24.97	25.20	24.76	24.92	7086
2017-10-13	24.94	24.95	24.70	24.80	2468
2017-10-16	24.78	24.86	24.66	24.86	6733
2017-10-17	25.02	25.28	24.72	24.79	3851
2017-10-18	24.80	25.22	24.64	24.93	4084
2017-10-19	24.88	25.23	24.52	25.00	6753
2017-10-20	25.09	25.29	25.08	25.25	3925
2017-10-23	25.28	25.38	25.08	25.08	2975
2017-10-24	25.11	25.38	24.78	24.78	3089
2017-10-25	24.66	25.17	24.56	24.93	7292
2017-10-26	25.30	25.30	24.74	25.00	2350
2017-10-27	25.09	25.76	24.87	25.42	16515
2017-10-30	25.53	25.53	25.02	25.06	3937
2017-10-31	25.18	25.50	25.02	25.09	12701
2017-11-01	25.15	25.20	24.62	24.63	8341
2017-11-02	24.87	24.93	24.76	24.93	5595
2017-11-03	24.70	25.00	24.58	24.81	5848
2017-11-06	24.73	24.95	24.61	24.76	1326
2017-11-07	24.62	24.91	24.62	24.73	12126
2017-11-08	24.70	25.32	24.61	24.91	13526
2017-11-09	24.90	25.02	24.90	25.01	1943
2017-11-10	25.20	25.20	24.96	25.11	1538
2017-11-13	25.09	25.21	24.71	25.08	22228
2017-11-14	25.08	25.08	24.82	25.05	3403
2017-11-15	24.74	24.76	24.61	24.69	11149
2017-11-16	24.72	24.72	24.51	24.62	8927
2017-11-17	24.50	24.76	24.50	24.76	7503
2017-11-20	24.79	24.97	24.52	24.78	8026
2017-11-21	24.92	25.22	24.83	25.11	8752
2017-11-22	25.14	25.25	25.00	25.03	4171
2017-11-24	24.99	25.15	24.90	25.14	6134
2017-11-27	24.98	25.40	24.73	25.12	39832
2017-11-28	25.05	25.31	25.05	25.31	12140
2017-11-29	25.47	26.26	25.47	26.26	3122
2017-11-30	26.30	26.82	26.16	26.24	12796
2017-12-01	26.28	26.70	25.52	25.72	12475
2017-12-04	25.91	26.20	25.60	25.91	6956
2017-12-05	25.86	25.99	25.62	25.78	4073
2017-12-06	25.75	25.95	25.55	25.65	3695
2017-12-07	25.58	25.71	25.43	25.55	9753
2017-12-08	25.88	25.88	25.35	25.48	3858
2017-12-11	25.54	25.54	24.29	24.52	12386
2017-12-12	24.39	24.64	24.38	24.54	10586
2017-12-13	24.77	24.77	24.43	24.52	13584
2017-12-14	24.40	24.40	23.65	23.65	33223
2017-12-15	23.59	24.31	22.51	23.86	58485
2017-12-18	23.75	24.47	23.75	24.21	16075
2017-12-19	24.91	25.84	23.92	23.94	13371
2017-12-20	24.05	24.65	24.02	24.40	7925
2017-12-21	24.32	24.62	24.15	24.42	9197
2017-12-22	24.56	24.65	24.31	24.51	15204
2017-12-26	24.52	24.87	24.52	24.71	5108
2017-12-27	24.63	24.98	24.63	24.86	5790
2017-12-28	24.79	25.34	24.45	25.34	12043
2017-12-29	25.17	25.26	24.87	24.97	12885
2018-01-02	25.00	25.58	25.00	25.58	19494
2018-01-03	25.52	25.70	25.51	25.64	11251
2018-01-04	25.75	26.06	25.52	25.76	16688
2018-01-05	25.83	26.26	25.52	26.26	21948
2018-01-08	26.20	26.20	25.55	25.96	17359
2018-01-09	26.48	26.48	26.11	26.26	4539
2018-01-10	25.94	26.20	25.91	26.03	12101
2018-01-11	26.11	26.45	26.11	26.20	5111
2018-01-12	26.18	26.47	26.05	26.47	3177
2018-01-16	26.47	26.90	26.44	26.45	7727
2018-01-17	26.59	26.95	26.51	26.89	6016
2018-01-18	26.79	26.79	26.61	26.61	3912
2018-01-19	26.60	26.87	26.60	26.66	6333
2018-01-22	26.79	26.92	26.61	26.69	3852
2018-01-23	26.62	26.77	26.62	26.77	6044
2018-01-24	26.88	26.93	26.63	26.71	6829
2018-01-25	26.73	26.89	26.61	26.76	10303
2018-01-26	26.74	26.92	26.61	26.83	7386
2018-01-29	26.94	27.10	26.70	27.01	48908
2018-01-30	26.84	27.13	26.84	27.00	13967
2018-01-31	27.13	27.14	26.88	27.00	18194
2018-02-01	27.10	27.59	26.88	27.53	16736
2018-02-02	27.36	27.60	27.11	27.23	7351
2018-02-05	26.98	27.59	26.88	27.23	10439
2018-02-06	26.96	27.58	26.83	27.03	8262
2018-02-07	27.05	27.11	26.63	26.81	7132
2018-02-08	26.73	26.79	26.61	26.61	11440
2018-02-09	26.76	27.39	26.61	27.29	11813
2018-02-12	27.16	27.16	26.62	26.67	9098
2018-02-13	26.67	27.01	26.67	26.72	6073
2018-02-14	26.63	27.23	26.63	26.94	8196
2018-02-15	27.33	27.36	27.02	27.35	5399
2018-02-16	27.12	27.41	26.99	27.14	4569
2018-02-20	27.25	27.25	26.66	26.68	8934
2018-02-21	27.07	27.07	26.75	26.77	2510
2018-02-22	26.64	27.25	26.64	27.13	3653
2018-02-23	26.96	27.00	26.89	27.00	2208
2018-02-26	27.05	27.05	26.91	27.04	2146
2018-02-27	26.84	27.04	26.72	26.94	5183
2018-02-28	27.13	27.43	27.00	27.30	10228
2018-03-01	27.44	27.44	27.15	27.26	4630
2018-03-02	27.34	27.47	27.04	27.42	4143
2018-03-05	27.42	27.45	27.25	27.41	4265
2018-03-06	27.47	27.57	27.21	27.54	17578
2018-03-07	27.41	27.72	27.41	27.59	11281
2018-03-08	27.56	28.29	27.56	28.20	10654
2018-03-09	28.30	28.98	28.00	28.98	18874
2018-03-12	28.87	28.87	27.33	28.64	15479
2018-03-13	29.28	29.36	28.71	29.01	25180
2018-03-14	28.85	29.88	28.74	28.85	25077
2018-03-15	28.68	29.31	28.68	28.87	4578
2018-03-16	28.82	29.30	28.50	28.61	36653
2018-03-19	28.76	30.50	28.76	29.62	18761
2018-03-20	30.43	30.43	28.78	29.36	7137
2018-03-21	29.05	30.67	29.05	29.76	15003
2018-03-22	29.80	30.28	28.92	29.61	10404
2018-03-23	29.84	30.25	29.23	29.53	15766
2018-03-26	29.80	31.45	29.16	31.09	22994
2018-03-27	30.91	32.70	30.91	32.06	23321
2018-03-28	32.10	33.63	32.10	33.30	24027
2018-03-29	33.40	35.33	33.40	34.28	34483
2018-04-02	33.95	34.51	33.70	34.09	24587
2018-04-03	33.94	34.83	33.48	33.55	17500
2018-04-04	33.05	33.39	32.54	33.30	14192
2018-04-05	33.00	33.94	32.86	32.93	20149
2018-04-06	32.66	33.41	31.19	31.40	8144
2018-04-09	31.72	31.72	30.06	30.97	21208
2018-04-10	31.65	32.38	31.02	32.21	10444
2018-04-11	31.36	31.66	30.55	30.98	51232
2018-04-12	31.71	33.77	31.18	33.59	61859
2018-04-13	33.85	34.49	33.04	33.21	27753
2018-04-16	33.21	34.31	32.82	33.99	12018
2018-04-17	33.50	34.84	33.50	34.78	6855
2018-04-18	34.77	34.93	33.89	33.92	15294
2018-04-19	33.93	34.84	33.38	33.96	25373
2018-04-20	33.98	34.87	33.98	34.46	6910
2018-04-23	34.72	34.94	34.29	34.39	22254
2018-04-24	34.38	34.90	34.38	34.65	5453
2018-04-25	34.66	35.47	34.02	35.41	22803
2018-04-26	35.41	35.91	34.78	35.42	7971
2018-04-27	35.36	36.70	35.20	35.49	25138
2018-04-30	35.77	35.77	32.57	32.68	15921
2018-05-01	32.67	32.88	32.12	32.41	11593
2018-05-02	32.68	33.80	32.46	33.44	17095
2018-05-03	33.21	33.33	32.42	32.65	7260
2018-05-04	32.74	33.91	32.56	33.88	19923
2018-05-07	33.94	34.54	33.94	34.19	3605
2018-05-08	34.00	34.00	32.07	32.93	7897
2018-05-09	33.05	34.07	32.65	33.41	30870
2018-05-10	32.80	33.95	32.80	33.60	16753
2018-05-11	32.90	33.15	32.23	32.58	58334
2018-05-14	32.83	33.18	32.29	32.55	4818
2018-05-15	32.43	33.19	32.37	32.77	36095
2018-05-16	32.50	33.75	32.50	33.40	73093
2018-05-17	33.38	34.90	33.08	33.60	54558
2018-05-18	33.70	35.52	33.45	33.62	19926
2018-05-21	33.57	34.45	32.53	32.70	21892
2018-05-22	32.70	32.70	31.57	31.82	24233
2018-05-23	31.57	32.66	31.57	32.18	5725
2018-05-24	32.19	32.21	31.13	31.89	33838
2018-05-25	31.67	32.29	31.66	32.07	5312
2018-05-29	32.07	32.45	31.59	31.97	16385
2018-05-30	32.59	32.70	32.10	32.25	8590
2018-05-31	32.11	32.11	31.48	31.89	19561
2018-06-01	32.31	32.70	32.24	32.60	6349
2018-06-04	32.57	32.57	31.70	31.72	14407
2018-06-05	31.71	31.89	31.28	31.67	10268
2018-06-06	31.86	32.43	31.31	31.75	21017
2018-06-07	31.43	31.89	31.43	31.44	12563
2018-06-08	31.65	31.81	31.36	31.45	11303
2018-06-11	32.05	32.05	31.09	31.42	11103
2018-06-12	31.22	31.48	31.03	31.32	9638
2018-06-13	31.29	31.48	31.10	31.41	9335
2018-06-14	31.36	31.60	31.07	31.36	7442
2018-06-15	31.11	31.67	30.82	31.21	10857
2018-06-18	31.35	32.44	31.08	31.82	14744
2018-06-19	31.51	31.77	31.01	31.18	32671
2018-06-20	31.05	31.37	30.90	31.16	27422
2018-06-21	31.02	31.74	31.02	31.12	17186
2018-06-22	31.10	32.42	31.10	32.42	41024
2018-06-25	32.00	32.00	31.21	31.25	14460
2018-06-26	31.09	31.41	30.86	31.23	21505
2018-06-27	31.07	31.90	30.85	31.28	14741
2018-06-28	31.25	31.59	31.12	31.16	10845
2018-06-29	31.25	31.97	31.11	31.59	10846
2018-07-02	31.85	31.85	31.42	31.59	2687
2018-07-03	31.66	31.66	30.91	31.53	3322
2018-07-05	31.78	32.03	31.16	31.72	25364
2018-07-06	31.86	32.24	31.72	32.23	4078
2018-07-09	32.05	32.96	31.74	31.74	29995
2018-07-10	31.79	33.45	31.38	31.94	23205
2018-07-11	31.60	32.65	31.21	31.43	11978
2018-07-12	31.22	32.35	30.97	31.59	15804
2018-07-13	31.77	32.83	31.41	31.64	4924
2018-07-16	31.82	32.05	31.23	31.52	10194
2018-07-17	31.81	32.23	31.42	31.55	7698
2018-07-18	31.60	31.96	31.32	31.96	6898
2018-07-19	31.81	33.43	31.37	31.70	9601
2018-07-20	31.49	32.48	31.27	31.38	17415
2018-07-23	31.74	32.66	31.51	31.56	14692
2018-07-24	32.39	32.40	31.31	31.40	11770
2018-07-25	31.66	32.43	31.20	31.28	9728
2018-07-26	31.46	31.82	30.90	31.24	13975
2018-07-27	31.16	31.16	30.90	30.90	5301
2018-07-30	31.00	31.52	30.81	30.81	8076
2018-07-31	31.64	31.64	30.96	31.22	16576
2018-08-01	31.40	31.58	30.85	31.15	4329
2018-08-02	31.10	31.48	30.89	31.20	6698
2018-08-03	31.61	31.61	30.87	31.00	4300
2018-08-06	30.92	33.53	30.81	33.20	36699
2018-08-07	33.20	34.97	32.22	32.85	20605
2018-08-08	32.99	33.36	32.70	33.05	14699
2018-08-09	33.31	34.76	33.09	34.51	8880
2018-08-10	33.67	34.38	33.31	33.82	11657
2018-08-13	33.82	33.83	32.65	33.46	21536
2018-08-14	33.10	33.49	33.07	33.15	3185
2018-08-15	32.87	33.40	32.87	33.11	7551
2018-08-16	33.49	34.47	33.49	33.90	4338
2018-08-17	33.62	34.19	33.16	34.16	11500
2018-08-20	34.20	34.66	34.20	34.64	3878
2018-08-21	34.50	35.30	33.81	33.81	14189
2018-08-22	33.81	34.29	33.64	33.94	7788
2018-08-23	33.71	34.72	33.71	33.97	15257
2018-08-24	33.83	34.34	33.74	34.22	5867
2018-08-27	34.81	35.09	34.40	34.55	8194
2018-08-28	34.57	34.63	34.15	34.52	9019
2018-08-29	34.14	34.55	33.99	34.33	10142
2018-08-30	34.30	34.50	33.86	34.17	7755
2018-08-31	34.40	34.42	34.02	34.28	7349
2018-09-04	34.13	34.50	34.13	34.50	10463
2018-09-05	34.25	34.59	34.10	34.44	10373
2018-09-06	34.40	34.40	33.93	34.10	5682
2018-09-07	33.90	34.23	33.81	34.15	7499
2018-09-10	34.29	34.43	33.97	34.35	8327
2018-09-11	34.33	34.49	34.21	34.33	8889
2018-09-12	34.15	34.69	33.64	34.33	8828
2018-09-13	34.31	34.70	34.27	34.33	8712
2018-09-14	34.20	34.52	34.20	34.33	7239
2018-09-17	34.03	34.69	34.00	34.33	12175
2018-09-18	34.30	34.68	34.30	34.51	18190
2018-09-19	34.61	34.65	34.31	34.53	6653
2018-09-20	34.51	34.73	34.47	34.67	5098
2018-09-21	34.69	35.00	34.47	35.00	20797
2018-09-24	34.90	34.91	34.57	34.62	5515
2018-09-25	34.80	34.91	34.75	34.81	2937
2018-09-26	35.00	35.61	35.00	35.26	5206
2018-09-27	34.26	35.90	34.26	35.20	11724
2018-09-28	34.73	35.00	34.37	34.51	8107
2018-10-01	34.53	35.75	34.35	34.58	8477
2018-10-02	34.33	35.06	34.33	34.82	7132
2018-10-03	34.94	34.94	34.42	34.54	2023
2018-10-04	34.54	34.77	34.33	34.56	4349
2018-10-05	34.75	34.75	34.27	34.43	9757
2018-10-08	34.49	34.49	34.28	34.35	4449
2018-10-09	34.32	34.97	34.32	34.58	12513
2018-10-10	34.31	34.75	34.31	34.33	9257
2018-10-11	34.32	34.69	34.32	34.33	9737
2018-10-12	34.31	34.79	34.26	34.34	9435
2018-10-15	34.27	34.58	34.27	34.51	5239
2018-10-16	34.51	34.66	34.32	34.66	12505
2018-10-17	34.63	35.47	34.43	34.93	9244
2018-10-18	35.80	35.83	34.55	35.22	9158
2018-10-19	35.20	35.33	34.63	34.78	9140
2018-10-22	35.20	35.62	34.87	35.38	6532
2018-10-23	35.27	35.27	34.34	34.79	1091
2018-10-24	35.08	35.09	34.55	34.72	12757
2018-10-25	34.45	35.32	34.36	35.09	8709
2018-10-26	34.50	34.93	34.36	34.41	8108
2018-10-29	34.70	35.39	34.40	35.30	4693
2018-10-30	34.74	35.35	34.74	35.11	6202
2018-10-31	34.94	35.14	34.46	34.62	8228
2018-11-01	34.11	35.03	34.11	34.67	3025
2018-11-02	34.63	34.78	34.40	34.74	3431
2018-11-05	35.99	37.95	35.70	37.69	14096
2018-11-06	37.98	39.95	37.98	39.32	19161
2018-11-07	39.89	39.89	39.44	39.86	7311
2018-11-08	39.53	39.71	38.20	39.00	3115
2018-11-09	38.56	38.56	37.44	37.86	4728
2018-11-12	37.82	38.02	37.50	37.56	1854
2018-11-13	37.93	38.07	37.93	37.98	2427
2018-11-14	38.20	38.71	37.15	37.80	4508
2018-11-15	37.81	37.88	36.06	36.73	5721
2018-11-16	36.85	36.97	36.04	36.80	4928
2018-11-19	36.81	36.90	35.27	36.40	3919
2018-11-20	36.41	36.41	35.07	35.46	14833
2018-11-21	35.56	36.32	35.51	35.78	1660
2018-11-23	34.72	36.70	34.72	36.70	3135
2018-11-26	36.57	37.62	36.46	36.46	6962
2018-11-27	36.45	37.26	35.28	36.83	5884
2018-11-28	37.03	37.54	36.55	36.55	6751
2018-11-29	36.74	37.69	36.74	37.35	5310
2018-11-30	37.30	37.30	36.44	36.84	11669
2018-12-03	37.31	38.10	37.17	38.10	4000
2018-12-04	37.82	38.65	36.10	36.67	7084
2018-12-06	37.38	37.38	36.01	36.30	5671
2018-12-07	37.23	37.23	35.72	35.98	6008
2018-12-10	36.27	37.00	35.41	35.99	7232
2018-12-11	35.72	35.79	34.75	34.81	10264
2018-12-12	35.25	35.76	34.69	34.69	14854
2018-12-13	35.00	35.15	34.73	34.80	2929
2018-12-14	34.90	34.90	34.33	34.33	6100
2018-12-17	35.01	35.01	34.30	34.62	5206
2018-12-18	34.57	37.40	34.39	34.44	9822
2018-12-19	35.00	35.00	34.32	34.32	5671
2018-12-20	34.31	34.34	33.33	33.33	10461
2018-12-21	33.37	33.60	32.88	33.60	22555
2018-12-24	33.53	33.63	32.73	33.48	3558
2018-12-26	32.50	34.00	31.80	33.90	12703
2018-12-27	33.88	34.54	33.88	34.22	3410
2018-12-28	34.21	34.64	33.84	33.94	7365
2018-12-31	34.24	35.15	33.88	34.60	8781
2019-01-02	34.44	35.78	33.60	35.67	11020
2019-01-03	35.53	35.92	34.95	34.95	3257
2019-01-04	34.45	35.94	34.32	35.42	7080
2019-01-07	35.76	36.76	35.71	36.76	6737
2019-01-08	36.88	37.00	36.20	36.99	6215
2019-01-09	36.99	37.33	36.11	37.33	6961
2019-01-10	37.90	38.00	37.12	37.41	3584
2019-01-11	37.44	37.44	35.85	36.66	5762
2019-01-14	36.77	37.47	35.92	36.91	11978
2019-01-15	37.04	37.93	37.00	37.85	7335
2019-01-16	38.02	38.33	36.59	37.40	10222
2019-01-17	38.35	38.94	37.45	38.68	7332
2019-01-18	38.85	39.16	38.63	38.74	6394
2019-01-22	38.99	39.15	37.29	37.81	4174
2019-01-23	38.30	38.30	36.61	36.80	6282
2019-01-24	37.15	37.37	36.77	37.20	4632
2019-01-25	37.10	38.44	37.10	38.44	4028
2019-01-28	37.66	38.40	37.30	37.78	7029
2019-01-29	37.50	38.14	37.25	37.71	8659
2019-01-30	37.35	38.24	37.30	38.24	4489
2019-01-31	38.32	38.49	37.50	38.28	10072
2019-02-01	38.07	38.69	37.79	38.40	5045
2019-02-04	38.36	39.89	38.27	39.68	7507
2019-02-05	39.69	39.99	39.69	39.83	7352
2019-02-06	39.79	40.23	39.73	39.78	5027
2019-02-07	39.68	39.93	39.68	39.84	2496
2019-02-08	40.08	40.24	39.69	39.95	2316
2019-02-11	40.25	40.25	39.90	40.15	5138
2019-02-12	40.63	41.24	40.50	41.24	7193
2019-02-13	41.15	41.68	41.15	41.20	3832
2019-02-14	41.52	42.55	41.39	42.01	12449
2019-02-15	42.35	43.76	42.35	43.62	17167
2019-02-19	43.98	44.65	43.75	44.20	15317
2019-02-20	43.89	43.89	42.85	42.85	9318
2019-02-21	43.02	43.04	41.87	42.30	8053
2019-02-22	42.35	42.97	42.10	42.80	9890
2019-02-25	42.95	42.95	42.11	42.18	4036
2019-02-26	42.15	42.15	41.85	41.90	4338
2019-02-27	41.93	42.48	41.85	42.02	7570
2019-02-28	41.76	42.46	41.76	42.06	3639
2019-03-01	42.52	42.95	42.46	42.53	6372
2019-03-04	42.58	42.87	41.73	42.60	4674
2019-03-05	42.53	42.61	42.29	42.38	1826
2019-03-06	41.79	42.48	41.79	41.81	2003
2019-03-07	41.70	41.74	39.02	39.26	22294
2019-03-08	38.75	38.99	37.02	38.16	5676
2019-03-11	38.07	38.46	37.82	38.46	8166
2019-03-12	38.67	38.71	37.65	37.70	15008
2019-03-13	37.86	42.56	37.86	42.15	17649
2019-03-14	42.80	42.80	40.12	42.58	13254
2019-03-15	42.50	42.50	39.65	39.65	42573
2019-03-18	39.81	42.50	39.81	40.34	10178
2019-03-19	40.44	41.50	39.76	40.53	7145
2019-03-20	40.12	41.95	40.10	40.95	11593
2019-03-21	40.44	42.18	40.44	41.48	8862
2019-03-22	41.36	42.21	39.91	39.91	17141
2019-03-25	40.40	40.91	39.87	40.58	5400
2019-03-26	40.57	41.64	40.18	41.49	9601
2019-03-27	41.64	41.78	40.65	41.58	11875
2019-03-28	41.60	42.29	41.44	42.29	8089
2019-03-29	42.47	42.94	39.93	42.39	19179
2019-04-01	42.44	42.44	41.18	41.99	11943
2019-04-02	41.75	42.15	41.20	41.77	9974
2019-04-03	41.61	41.91	41.15	41.71	8217
2019-04-04	41.51	41.93	41.51	41.80	3323
2019-04-05	41.41	41.98	41.15	41.77	10009
2019-04-08	41.75	42.55	41.53	42.55	5824
2019-04-09	41.93	42.81	41.89	42.40	7709
2019-04-10	42.71	43.00	42.21	43.00	4936
2019-04-11	42.04	43.90	42.04	43.80	11641
2019-04-12	43.52	44.93	43.40	44.49	10726
2019-04-15	44.87	45.29	44.37	45.01	21152
2019-04-16	45.20	45.95	44.73	45.45	14384
2019-04-17	46.04	46.29	43.70	45.83	17191
2019-04-18	45.37	45.93	45.37	45.90	8820
2019-04-22	45.89	46.29	45.89	46.05	7150
2019-04-23	46.28	48.39	46.28	48.27	20580
2019-04-24	48.27	48.70	48.20	48.49	12389
2019-04-25	48.26	48.55	47.79	48.00	5750
2019-04-26	48.02	49.33	47.96	49.33	7339
2019-04-29	49.37	49.74	48.80	49.74	9759
2019-04-30	49.74	49.84	49.10	49.72	9034
2019-05-01	48.90	49.83	48.90	49.60	4688
2019-05-02	49.45	49.55	48.85	49.30	4505
2019-05-03	49.30	49.92	49.30	49.92	3611
2019-05-06	51.33	51.33	49.57	49.70	11273
2019-05-07	49.15	50.40	49.15	50.04	8018
2019-05-08	50.31	52.00	50.20	51.65	3813
2019-05-09	51.00	55.49	51.00	54.73	21562
2019-05-10	55.01	55.37	54.47	54.63	25584
2019-05-13	54.30	55.13	53.60	54.79	13450
2019-05-14	54.89	55.85	54.50	55.49	12352
2019-05-15	54.81	57.17	54.81	56.60	11816
2019-05-16	56.69	58.00	56.65	57.28	10715
2019-05-17	57.08	57.59	56.22	56.29	8731
2019-05-20	56.32	56.93	55.62	56.50	8525
2019-05-21	56.61	56.61	52.19	52.73	31320
2019-05-22	52.73	53.66	52.69	53.50	13090
2019-05-23	52.99	52.99	52.01	52.52	10164
2019-05-24	52.65	53.30	52.38	52.66	5262
2019-05-28	52.87	52.87	52.02	52.29	5517
2019-05-29	51.78	52.07	50.76	51.11	18658
2019-05-30	51.29	51.56	51.01	51.01	7599
2019-05-31	50.49	50.54	48.99	49.80	11684
2019-06-03	50.02	50.94	50.01	50.94	7344
2019-06-04	50.84	53.38	50.34	52.87	6491
2019-06-05	52.86	52.87	50.26	50.74	12507
2019-06-06	50.69	51.95	50.13	50.72	11027
2019-06-07	50.24	50.94	49.75	49.90	11463
2019-06-10	50.12	53.45	50.07	52.98	14062
2019-06-11	52.86	53.46	52.02	52.44	12064
2019-06-12	52.74	53.57	52.04	53.46	11203
2019-06-13	54.49	54.49	53.51	53.79	17004
2019-06-14	54.13	54.18	53.70	53.83	8599
2019-06-17	54.10	55.20	53.27	54.49	11711
2019-06-18	54.72	54.98	54.15	54.90	6062
2019-06-19	54.57	55.83	54.57	55.40	12776
2019-06-20	55.36	55.90	55.01	55.31	5704
2019-06-21	55.08	55.92	54.99	55.85	14304
2019-06-24	55.78	56.59	55.47	56.58	14104
2019-06-25	56.57	57.10	56.19	57.10	12752
2019-06-26	57.10	57.70	54.37	54.85	11918
2019-06-27	54.70	55.95	54.49	55.48	19022
2019-06-28	58.23	59.06	57.61	58.32	31736
2019-07-01	58.88	59.09	57.90	58.95	15049
2019-07-02	58.20	59.04	58.05	58.50	4410
2019-07-03	58.17	58.46	58.00	58.07	5883
2019-07-05	58.05	58.37	58.01	58.33	5956
2019-07-08	57.72	59.00	57.39	58.99	9091
2019-07-09	58.99	59.95	58.99	59.85	8350
2019-07-10	59.95	61.23	59.54	61.15	9978
2019-07-11	62.54	64.00	62.15	63.13	8450
2019-07-12	63.19	63.50	63.05	63.20	9791
2019-07-15	63.45	63.45	58.18	58.39	17183
2019-07-16	58.07	62.40	58.07	61.49	9447
2019-07-17	62.08	62.08	59.60	60.60	10524
2019-07-18	59.43	61.10	58.49	61.10	9988
2019-07-19	60.83	61.99	58.81	60.75	13232
2019-07-22	61.38	61.95	60.83	61.75	7766
2019-07-23	61.52	63.62	61.52	63.50	10673
2019-07-24	63.19	64.93	62.67	64.30	7545
2019-07-25	64.96	64.96	63.17	63.17	3883
2019-07-26	63.79	64.56	63.10	63.60	3511
2019-07-29	64.00	64.00	62.27	62.27	3187
2019-07-30	62.87	63.05	62.36	62.45	7273
2019-07-31	62.64	63.94	61.62	62.25	11194
2019-08-01	62.19	63.05	61.16	61.16	9386
2019-08-02	60.37	60.37	58.49	58.94	6325
2019-08-05	58.26	58.88	57.53	58.11	7222
2019-08-06	59.01	60.77	59.01	60.20	6486
2019-08-07	59.02	60.91	59.02	59.26	3769
2019-08-08	59.35	61.22	59.35	59.61	10583
2019-08-09	59.13	60.63	58.50	59.76	7679
2019-08-12	59.25	59.67	56.88	57.60	11516
2019-08-13	57.72	59.36	57.32	59.36	5828
2019-08-14	58.24	59.34	57.66	59.31	10886
2019-08-15	59.40	60.21	58.87	59.98	7610
2019-08-16	60.18	60.89	59.61	59.61	17220
2019-08-19	60.47	60.47	59.31	59.60	6554
2019-08-20	59.42	60.03	59.01	59.25	5686
2019-08-21	59.49	60.79	59.10	60.70	5762
2019-08-22	60.84	60.84	59.61	60.61	17040
2019-08-23	60.62	60.62	58.60	58.60	8768
2019-08-26	58.81	59.29	58.60	59.10	5972
2019-08-27	59.17	59.17	58.34	59.09	8520
2019-08-28	60.30	61.06	60.00	60.87	6765
2019-08-29	61.23	62.20	61.11	61.83	6568
2019-08-30	62.90	62.90	61.77	61.77	3346
2019-09-03	61.85	62.95	61.44	61.53	8592
2019-09-04	62.28	62.28	61.30	61.48	5104
2019-09-05	61.78	62.68	61.45	62.55	5304
2019-09-06	61.86	62.37	61.15	61.40	5749
2019-09-09	61.37	61.48	60.70	61.48	6573
2019-09-10	60.82	66.06	60.82	66.06	8252
2019-09-11	65.82	69.90	64.46	69.10	10020
2019-09-12	69.64	71.96	69.41	70.90	21384
2019-09-13	71.37	74.46	71.22	74.00	16122
2019-09-16	70.00	70.00	58.00	58.79	58840
2019-09-17	58.79	59.53	57.58	57.58	13669
2019-09-18	57.23	58.13	57.07	57.81	24872
2019-09-19	57.69	58.55	57.11	57.50	19741
2019-09-20	57.54	58.00	56.90	56.90	39310
2019-09-23	56.51	57.31	56.02	56.02	16814
2019-09-24	55.56	55.94	54.51	54.87	19795
2019-09-25	55.23	57.02	55.23	56.97	6505
2019-09-26	57.14	57.14	56.00	56.00	5573
2019-09-27	56.00	56.11	55.02	55.02	7773
2019-09-30	55.10	55.59	55.10	55.38	9525
2019-10-01	55.20	55.50	54.22	54.22	13704
2019-10-02	53.90	54.49	53.55	54.15	15196
2019-10-03	54.30	54.67	54.00	54.46	7060
2019-10-04	54.96	56.64	54.96	56.14	4468
2019-10-07	56.48	57.72	56.48	57.12	5113
2019-10-08	57.09	57.15	54.81	55.37	7845
2019-10-09	55.42	55.79	54.76	55.10	9801
2019-10-10	55.42	55.80	54.26	54.82	10432
2019-10-11	55.47	55.79	54.86	55.55	11476
2019-10-14	55.50	55.50	54.26	54.55	8044
2019-10-15	54.96	55.06	54.53	55.06	6792
2019-10-16	54.95	55.39	54.51	54.87	6814
2019-10-17	55.03	55.49	54.32	55.20	8576
2019-10-18	54.99	55.08	54.51	54.51	6076
2019-10-21	54.74	54.96	54.31	54.84	4819
2019-10-22	54.60	54.68	54.35	54.68	4779
2019-10-23	54.35	54.75	54.35	54.36	4404
2019-10-24	54.36	54.57	54.14	54.27	4284
2019-10-25	54.01	54.74	54.01	54.74	4975
2019-10-28	54.74	55.41	54.01	55.41	4855
2019-10-29	54.54	55.69	54.54	55.57	1905
2019-10-30	55.66	55.66	54.45	54.45	5117
2019-10-31	54.37	54.93	54.37	54.51	6165
2019-11-01	54.98	56.40	54.98	56.10	4772
2019-11-04	56.39	56.77	55.72	56.77	5083
2019-11-05	57.38	62.27	57.38	62.18	24430
2019-11-06	62.00	63.49	61.70	63.00	14960
2019-11-07	63.43	63.48	60.45	61.30	22078
2019-11-08	61.21	61.79	61.21	61.65	6538
2019-11-11	61.45	61.45	60.57	60.90	9344
2019-11-12	60.89	60.89	59.70	59.70	3344
2019-11-13	59.71	60.85	59.71	60.47	3713
2019-11-14	60.35	61.34	60.01	60.01	3176
2019-11-15	60.45	60.80	59.94	59.94	2619
2019-11-18	59.73	60.27	59.73	60.15	5266
2019-11-19	60.15	61.49	60.15	60.98	5815
2019-11-20	60.15	61.37	60.15	60.37	7355
2019-11-21	60.84	60.84	59.24	59.66	6057
2019-11-22	59.96	60.60	58.64	60.60	4327
2019-11-25	60.75	62.22	60.75	61.86	7130
2019-11-26	61.93	61.93	61.05	61.41	2505
2019-11-27	61.54	61.55	60.04	60.04	4893
2019-11-29	59.98	60.17	59.95	60.00	1428
2019-12-02	60.00	61.29	60.00	61.29	2944
2019-12-03	60.44	61.74	60.44	61.49	3543
2019-12-04	61.72	62.23	60.86	61.33	8285
2019-12-05	61.87	61.98	60.92	60.92	4820
2019-12-06	61.62	61.77	61.32	61.38	4364
2019-12-09	61.26	61.96	60.76	60.81	9194
2019-12-10	60.95	61.40	60.39	60.50	8341
2019-12-11	60.35	61.49	60.35	61.49	3615
2019-12-12	61.32	62.00	61.17	61.84	8625
2019-12-13	60.47	62.00	60.43	62.00	10846
2019-12-16	62.41	62.41	61.00	61.45	12165
2019-12-17	61.20	61.99	61.20	61.42	4522
2019-12-18	61.62	61.75	60.50	60.56	9504
2019-12-19	60.60	60.95	59.42	59.42	5937
2019-12-20	59.50	61.48	58.99	59.12	28460
2019-12-23	59.33	59.68	58.34	58.49	6304
2019-12-24	59.44	59.44	58.78	59.20	1957
2019-12-26	59.47	60.19	58.61	59.70	9475
2019-12-27	59.98	60.74	59.19	59.53	6886
2019-12-30	59.60	59.60	58.31	58.31	5727
2019-12-31	58.60	59.20	58.26	58.91	7079
2020-01-02	59.46	59.46	58.31	58.64	8514
2020-01-03	58.50	60.05	58.27	59.12	4918
2020-01-06	59.15	59.90	59.01	59.71	3933
2020-01-07	60.09	61.00	59.97	61.00	4095
2020-01-08	61.00	61.69	60.57	60.85	5727
2020-01-09	60.52	61.97	60.52	61.70	2421
2020-01-10	60.76	60.92	60.10	60.10	3255
2020-01-13	59.97	60.50	59.41	59.90	8631
2020-01-14	59.42	59.42	58.31	58.60	7969
2020-01-15	58.79	59.13	58.37	58.37	4208
2020-01-16	58.54	59.19	58.54	58.56	3923
2020-01-17	59.14	59.69	58.55	58.75	5017
2020-01-21	59.12	59.29	58.80	58.81	8178
2020-01-22	59.05	59.20	58.76	58.76	3773
2020-01-23	58.76	59.16	58.76	58.85	3766
2020-01-24	58.99	59.17	58.70	58.80	5300
2020-01-27	58.52	60.64	58.43	60.02	10708
2020-01-28	60.09	60.58	59.75	60.53	11504
2020-01-29	60.76	61.66	60.76	61.58	6482
2020-01-30	61.31	61.46	58.91	60.10	2560
2020-01-31	60.43	61.29	59.30	59.30	10814
2020-02-03	59.73	60.91	59.73	60.79	6548
2020-02-04	61.10	61.10	60.23	60.80	1581
2020-02-05	61.00	61.00	60.80	60.80	1909
2020-02-06	60.71	60.71	59.15	59.21	5955
2020-02-07	59.63	59.89	58.41	58.41	6239
2020-02-10	59.50	61.50	59.26	60.50	22431
2020-02-11	60.40	60.65	60.01	60.10	1931
2020-02-12	60.50	61.03	60.50	60.54	3889
2020-02-13	60.60	60.60	60.30	60.30	2247
2020-02-14	60.26	60.67	59.28	59.45	3892
2020-02-18	59.59	60.30	59.53	60.10	2957
2020-02-19	59.69	60.30	59.69	59.78	3361
2020-02-20	59.73	59.74	59.01	59.45	8782
2020-02-21	59.48	59.65	59.48	59.55	3501
2020-02-24	58.52	59.14	58.52	58.68	7525
2020-02-25	58.86	59.43	58.55	59.30	12785
2020-02-26	59.54	60.25	59.32	59.52	3047
2020-02-27	59.10	59.50	58.52	58.70	20739
2020-02-28	58.14	58.32	55.74	56.70	19972
2020-03-02	56.51	56.51	55.11	56.00	16689
2020-03-03	55.88	55.88	53.69	55.06	25066
2020-03-04	55.21	55.42	54.01	55.40	18133
2020-03-05	54.13	54.80	51.82	51.82	13937
2020-03-06	47.80	51.62	45.71	50.70	20872
2020-03-09	48.30	48.30	39.06	39.69	16671
2020-03-10	40.81	41.21	38.65	38.65	14703
2020-03-11	38.58	38.66	34.15	34.80	25796
2020-03-12	32.33	33.76	30.51	30.52	24102
2020-03-13	31.44	31.44	28.76	28.90	13044
2020-03-16	28.50	28.50	22.01	22.02	21017
2020-03-17	21.71	24.00	19.31	19.84	20745
2020-03-18	19.83	20.17	17.46	17.75	21656
2020-03-19	17.48	18.05	16.92	17.88	22174
2020-03-20	17.67	18.43	17.26	18.30	29445
2020-03-23	18.01	18.71	16.07	16.14	14026
2020-03-24	17.75	20.48	17.75	19.86	29783
2020-03-25	20.73	22.57	20.73	21.90	26502
2020-03-26	22.67	28.50	21.51	23.98	28001
2020-03-27	23.89	24.55	22.52	22.97	30243
2020-03-30	24.61	24.62	22.64	24.05	9964
2020-03-31	24.21	28.27	24.21	26.60	23310
2020-04-01	25.53	25.59	18.47	18.75	23524
2020-04-02	19.11	23.92	18.79	20.32	14059
2020-04-03	20.04	22.04	18.47	19.22	14376
2020-04-06	20.39	21.60	19.42	20.81	16711
2020-04-07	21.74	22.76	20.00	20.00	13727
2020-04-08	20.76	24.02	20.76	22.65	15058
2020-04-09	22.65	24.88	22.10	24.75	15075
2020-04-13	24.74	24.74	23.43	23.46	7432
2020-04-14	24.50	25.67	22.86	22.87	9184
2020-04-15	22.44	22.78	21.25	21.35	10675
2020-04-16	23.64	23.64	18.40	19.94	21448
2020-04-17	20.28	21.97	20.21	21.34	10241
2020-04-20	21.34	21.34	20.26	20.80	6288
2020-04-21	20.65	20.66	18.50	18.50	12384
2020-04-22	18.63	18.70	17.51	17.63	20764
2020-04-23	19.17	19.17	17.51	18.30	12354
2020-04-24	18.30	18.97	18.00	18.50	5286
2020-04-27	18.50	19.99	18.50	19.99	6856
2020-04-28	19.63	20.65	19.63	20.35	7610
2020-04-29	21.39	24.10	21.13	22.63	16822
2020-04-30	22.74	24.16	20.01	20.01	9860
2020-05-01	20.10	20.29	18.59	19.28	11274
2020-05-04	20.37	20.37	18.06	18.60	19527
2020-05-05	18.61	22.31	18.61	19.00	22037
2020-05-06	19.26	19.76	16.51	16.81	23890
2020-05-07	17.99	18.36	16.40	17.04	14083
2020-05-08	17.10	18.80	17.10	17.66	11548
2020-05-11	17.66	17.66	16.55	16.72	21686
2020-05-12	16.60	16.60	15.66	15.66	23256
2020-05-13	16.29	16.29	14.80	15.09	20437
2020-05-14	14.76	15.64	14.11	15.64	13079
2020-05-15	15.60	15.73	14.51	14.98	20752
2020-05-18	15.33	18.50	15.33	18.18	24596
2020-05-19	17.59	18.15	17.10	17.85	9672
2020-05-20	17.85	19.64	17.84	18.23	23626
2020-05-21	18.25	19.10	17.67	17.67	7158
2020-05-22	18.37	18.37	17.13	17.67	6229
2020-05-26	18.23	19.93	18.10	19.05	24798
2020-05-27	19.18	20.77	18.54	19.99	14628
2020-05-28	20.75	24.49	20.75	23.02	33091
2020-05-29	23.00	23.00	20.99	21.08	12786
2020-06-01	20.70	22.20	20.50	20.57	17405
2020-06-02	20.55	21.59	19.86	20.05	15709
2020-06-03	20.12	22.50	20.12	21.52	27020
2020-06-04	21.16	26.50	21.16	25.27	62854
2020-06-05	26.80	33.00	26.80	28.71	71476
2020-06-08	30.02	33.76	30.02	32.64	40282
2020-06-09	32.00	32.00	30.50	31.31	31352
2020-06-10	31.91	32.13	29.67	29.90	24320
2020-06-11	28.01	28.14	23.50	23.76	21609
2020-06-12	25.03	29.26	24.03	26.01	16864
2020-06-15	24.84	27.84	23.69	27.67	25708
2020-06-16	29.13	30.96	26.68	26.68	15499
2020-06-17	27.30	28.59	25.10	25.50	10166
2020-06-18	25.13	26.30	24.13	24.50	10312
2020-06-19	24.81	24.81	23.15	23.42	21315
2020-06-22	23.49	24.10	23.49	24.10	9970
2020-06-23	23.87	24.77	23.50	24.41	11854
2020-06-24	24.00	24.21	21.85	24.07	16247
2020-06-25	23.11	24.00	21.16	24.00	13191
2020-06-26	23.47	23.81	21.44	22.35	20198
2020-06-29	23.05	24.69	22.38	24.69	9938
2020-06-30	24.20	24.36	23.75	24.28	13008
2020-07-01	24.27	24.55	23.11	23.41	7933
2020-07-02	24.05	24.05	21.87	22.01	12114
2020-07-06	22.67	22.80	21.33	21.70	9471
2020-07-07	21.90	22.37	20.12	20.23	20561
2020-07-08	20.00	22.12	20.00	20.77	8021
2020-07-09	20.00	21.38	20.00	20.33	9444
2020-07-10	20.79	22.99	20.44	22.86	12713
2020-07-13	23.39	24.28	20.70	20.70	14250
2020-07-14	21.19	23.31	21.06	21.99	6771
2020-07-15	22.05	22.82	21.83	22.50	28481
2020-07-16	22.50	23.09	22.20	22.89	8879
2020-07-17	22.91	22.96	22.25	22.25	8464
2020-07-20	22.10	22.50	20.90	20.90	6967
2020-07-21	21.56	22.14	21.55	22.13	7689
2020-07-22	21.99	22.83	21.89	22.33	10503
2020-07-23	22.33	22.33	21.90	22.20	6687
2020-07-24	22.22	22.22	21.57	22.21	5868
2020-07-27	21.48	22.14	21.48	21.50	7394
2020-07-28	21.61	22.03	20.03	20.58	6906
2020-07-29	20.63	21.07	20.23	20.35	14951
2020-07-30	20.01	21.93	20.00	20.63	13484
2020-07-31	21.94	21.94	19.41	19.50	14504
2020-08-03	19.88	21.83	18.33	21.79	17411
2020-08-04	21.49	21.49	19.45	20.45	9600
2020-08-05	21.30	28.10	21.24	28.10	60782
2020-08-06	27.70	28.00	24.96	26.60	32519
2020-08-07	26.58	27.00	25.80	25.84	7632
2020-08-10	25.78	27.27	24.88	27.00	12795
2020-08-11	27.72	27.72	26.30	26.32	8204
2020-08-12	26.98	27.98	26.08	26.08	3924
2020-08-13	25.65	26.10	24.06	26.10	9175
2020-08-14	25.24	25.90	24.70	24.70	5078
2020-08-17	24.98	25.16	24.50	24.78	4954
2020-08-18	24.38	24.65	23.43	24.15	7669
2020-08-19	24.30	24.95	24.30	24.51	2660
2020-08-20	24.32	24.32	23.00	23.20	10426
2020-08-21	23.10	23.10	22.20	22.20	11379
2020-08-24	22.67	22.68	19.89	20.41	19115
2020-08-25	20.50	20.50	19.22	20.06	14548
2020-08-26	20.27	20.74	20.15	20.45	10708
2020-08-27	20.88	22.31	20.88	21.43	9508
2020-08-28	21.85	22.74	21.51	22.21	12569
2020-08-31	22.00	22.96	20.81	21.38	13573
2020-09-01	21.44	22.19	21.44	22.00	5972
2020-09-02	22.35	22.71	21.83	21.83	9369
2020-09-03	21.60	22.17	21.00	21.55	4470
2020-09-04	22.09	22.09	21.00	21.09	2410
2020-09-08	20.50	21.06	20.42	20.42	7724
2020-09-09	20.84	20.84	20.11	20.15	11378
2020-09-10	20.57	20.57	20.16	20.50	5216
2020-09-11	20.21	20.57	20.12	20.12	3864
2020-09-14	20.10	20.58	20.10	20.41	8815
2020-09-15	20.25	20.44	20.17	20.17	9165
2020-09-16	20.35	20.35	20.01	20.28	8608
2020-09-17	20.18	20.35	20.01	20.14	7323
2020-09-18	20.39	20.39	20.01	20.29	13162
2020-09-21	20.00	20.19	18.72	18.96	18523
2020-09-22	18.96	19.14	18.30	19.00	21293
2020-09-23	19.00	19.00	18.66	18.89	6895
2020-09-24	18.89	18.95	18.51	18.72	7463
2020-09-25	18.67	18.94	18.56	18.94	5870
2020-09-28	19.09	19.09	18.57	18.63	9968
2020-09-29	18.44	18.95	18.44	18.95	1340
2020-09-30	18.55	19.01	18.45	18.45	21887
2020-10-01	18.36	18.99	18.36	18.61	10433
2020-10-02	18.28	19.99	18.15	18.67	22048
2020-10-05	18.38	19.03	18.38	18.67	15797
2020-10-06	18.82	19.25	18.67	19.07	6677
2020-10-07	19.10	19.49	18.83	19.20	8163
2020-10-08	19.25	20.49	19.25	20.32	11641
2020-10-09	20.31	20.49	20.05	20.49	6104
2020-10-12	20.50	20.90	20.10	20.90	13830
2020-10-13	20.51	20.73	20.27	20.60	11877
2020-10-14	20.50	20.85	20.44	20.65	9131
2020-10-15	20.50	20.98	20.48	20.61	5278
2020-10-16	20.59	20.81	20.51	20.51	8574
2020-10-19	20.77	21.90	20.77	21.58	22020
2020-10-20	21.29	22.36	21.29	22.36	15981
2020-10-21	22.25	22.82	22.07	22.68	9045
2020-10-22	22.68	23.29	22.68	22.81	9181
2020-10-23	23.00	23.46	22.51	22.72	6708
2020-10-26	22.19	22.20	21.97	22.09	11307
2020-10-27	22.23	23.22	22.16	22.16	4600
2020-10-28	21.59	21.80	21.36	21.78	9218
2020-10-29	21.76	21.76	21.01	21.57	7842
2020-10-30	21.38	21.53	21.10	21.21	10743
2020-11-02	21.55	22.98	21.55	21.99	6736
2020-11-03	22.19	23.39	21.87	23.39	13415
2020-11-04	22.91	22.91	21.92	22.04	5599
2020-11-05	22.39	22.61	21.99	22.11	5469
2020-11-06	22.20	22.25	21.89	22.01	9459
2020-11-09	23.83	26.52	23.83	25.97	26471
2020-11-10	26.07	28.70	25.53	28.70	23159
2020-11-11	29.85	29.95	27.22	28.23	12544
2020-11-12	28.23	28.23	25.15	26.36	12949
2020-11-13	26.32	27.14	25.43	27.14	6271
2020-11-16	27.81	29.97	27.81	28.90	10009
2020-11-17	28.45	29.18	27.99	28.86	7332
2020-11-18	28.62	29.80	28.62	29.00	11872
2020-11-19	29.55	29.55	28.63	28.97	3269
2020-11-20	28.50	29.12	28.50	28.63	5332
2020-11-23	29.13	29.48	29.13	29.30	5802
2020-11-24	29.88	32.99	29.50	32.78	16273
2020-11-25	32.08	32.88	31.83	32.54	11633
2020-11-27	31.56	32.26	31.16	31.79	8174
2020-11-30	31.36	32.29	31.33	32.21	10909
2020-12-01	32.92	33.75	32.23	33.05	13322
2020-12-02	32.80	33.89	31.87	33.63	5503
2020-12-03	33.93	37.74	33.67	36.61	9698
2020-12-04	37.10	40.91	37.06	40.91	11144
2020-12-07	40.91	40.91	38.66	40.15	16083
2020-12-08	39.15	40.67	35.80	39.80	25947
2020-12-09	40.21	40.21	38.75	39.72	13413
2020-12-10	39.82	40.34	39.50	40.17	25230
2020-12-11	39.95	40.78	39.22	39.22	14145
2020-12-14	40.16	40.16	36.78	37.18	10061
2020-12-15	37.49	38.50	35.50	35.54	15506
2020-12-16	35.72	36.69	32.05	32.11	21986
2020-12-17	32.43	33.78	31.50	32.57	18032
2020-12-18	32.80	36.40	31.43	34.38	69432
2020-12-21	33.49	33.99	30.14	33.16	17614
2020-12-22	33.37	35.39	31.66	32.10	21262
2020-12-23	31.71	33.56	31.71	32.70	16246
2020-12-24	32.24	33.11	32.24	32.99	1763
2020-12-28	33.00	35.89	33.00	35.51	18778
2020-12-29	35.44	35.50	34.02	34.33	8035
2020-12-30	34.74	34.74	33.10	33.50	5745
2020-12-31	33.79	33.79	29.55	30.46	18770
2021-01-04	30.50	31.77	30.30	30.49	7772
2021-01-05	30.77	30.98	30.28	30.56	7301
2021-01-06	31.01	33.07	30.57	32.64	13955
2021-01-07	33.22	33.77	32.21	32.76	11439
2021-01-08	33.50	33.50	31.78	32.05	6673
2021-01-11	31.41	32.07	30.00	31.23	6868
2021-01-12	33.30	33.80	30.56	33.59	8833
2021-01-13	33.17	33.17	31.50	31.60	6917
2021-01-14	31.64	32.78	30.87	32.42	7949
2021-01-15	31.55	37.24	31.01	36.05	18873
2021-01-19	37.05	37.12	35.25	36.00	10758
2021-01-20	36.00	36.00	33.65	35.00	10854
2021-01-21	34.03	34.03	31.97	31.97	89391
2021-01-22	32.24	33.70	30.28	30.50	29348
2021-01-25	30.50	31.00	29.02	29.08	78735
2021-01-26	29.08	29.08	27.66	27.85	23929
2021-01-27	27.27	27.85	26.32	27.08	23012
2021-01-28	27.46	29.82	27.46	28.21	12148
2021-01-29	28.21	28.21	27.60	27.72	12736
2021-02-01	28.40	29.73	27.55	28.49	11258
2021-02-02	28.79	31.00	28.79	30.66	9431
2021-02-03	31.00	31.60	30.68	31.60	7522
2021-02-04	30.55	33.03	30.30	33.03	11433
2021-02-05	33.21	34.02	33.00	33.70	10104
2021-02-08	34.00	34.79	33.77	34.52	7872
2021-02-09	34.49	34.53	33.77	34.53	3328
2021-02-10	35.09	35.09	33.70	33.70	5929
2021-02-11	34.09	34.09	33.00	33.02	8135
2021-02-12	33.38	34.00	33.20	33.91	8870
2021-02-16	33.95	33.95	32.67	33.19	10891
2021-02-17	33.34	34.00	32.40	32.62	7749
2021-02-18	32.42	33.75	32.20	33.53	10254
2021-02-19	33.30	35.71	33.30	34.97	12362
2021-02-22	34.86	35.20	34.06	34.40	10276
2021-02-23	34.71	35.32	33.81	35.29	12894
2021-02-24	35.03	35.91	34.78	35.27	16923
2021-02-25	35.27	35.69	32.73	33.00	15148
2021-02-26	33.22	35.00	31.71	32.30	14047
2021-03-01	33.43	34.98	32.48	33.14	15920
2021-03-02	32.98	35.73	32.37	33.81	21539
2021-03-03	34.10	35.95	34.10	35.18	11795
2021-03-04	35.42	35.52	34.05	34.22	15799
2021-03-05	35.23	35.25	34.22	34.89	9240
2021-03-08	35.24	36.00	34.89	36.00	13701
2021-03-09	35.74	35.91	34.86	34.86	14329
2021-03-10	34.56	35.46	34.31	34.34	11152
2021-03-11	35.50	35.50	34.06	35.14	8770
2021-03-12	35.14	35.69	34.86	35.66	15166
2021-03-15	35.78	37.70	35.78	37.30	11861
2021-03-16	36.50	37.01	35.12	35.35	9427
2021-03-17	39.21	47.78	39.21	44.09	117414
2021-03-18	44.35	45.62	42.77	43.00	47633
2021-03-19	43.47	43.51	42.52	42.67	41788
2021-03-22	42.67	43.07	42.41	42.65	19083
2021-03-23	42.27	43.08	42.26	42.62	18825
2021-03-24	43.50	45.11	42.23	42.54	18559
2021-03-25	42.78	43.99	42.12	42.65	12140
2021-03-26	43.89	43.99	42.45	42.92	10762
2021-03-29	43.04	43.15	42.43	42.81	19005
2021-03-30	42.66	43.27	42.66	43.00	24661
2021-03-31	43.21	43.87	43.21	43.46	32404
2021-04-01	42.89	44.63	42.78	42.79	8676
2021-04-05	43.00	43.48	42.77	42.79	5212
2021-04-06	43.12	44.58	42.41	42.61	8812
2021-04-07	43.05	43.10	42.21	42.36	7979
2021-04-08	42.06	42.87	42.06	42.63	7722
2021-04-09	42.40	43.65	42.40	43.58	5084
2021-04-12	42.72	43.08	42.57	42.62	2422
2021-04-13	42.57	42.75	42.45	42.53	4504
2021-04-14	42.46	43.22	42.44	42.49	6094
2021-04-15	42.51	42.84	42.41	42.43	6201
2021-04-16	42.80	42.94	42.40	42.51	3785
2021-04-19	42.40	42.82	42.13	42.53	6449
2021-04-20	42.77	43.31	42.01	43.00	10965
2021-04-21	43.03	43.47	43.03	43.14	3106
2021-04-22	43.42	43.50	42.68	42.91	3892
2021-04-23	42.88	42.88	42.18	42.74	5975
2021-04-26	42.58	43.62	42.58	43.06	6657
2021-04-27	43.52	45.60	42.59	43.70	16476
2021-04-28	43.51	43.54	43.38	43.45	3995
2021-04-29	43.62	43.62	42.57	43.23	5033
2021-04-30	42.59	43.28	42.59	42.82	7827
2021-05-03	40.01	43.50	40.01	42.80	9315
2021-05-04	42.75	43.42	41.76	42.02	15266
2021-05-05	42.86	42.86	41.81	42.07	11501
2021-05-06	41.98	42.12	41.61	42.01	11321
2021-05-07	41.77	42.55	41.59	42.26	14009
2021-05-10	43.01	46.37	43.01	45.94	23112
2021-05-11	46.24	46.88	45.75	46.12	11158
2021-05-12	45.99	46.23	43.19	43.30	10048
2021-05-13	43.30	44.61	43.30	43.75	16256
2021-05-14	44.00	45.96	44.00	45.76	16307
2021-05-17	45.17	45.17	44.00	44.00	6533
2021-05-18	44.20	44.95	43.88	44.14	6416
2021-05-19	43.68	44.23	43.31	44.10	8393
2021-05-20	44.09	44.09	43.49	44.05	4948
2021-05-21	44.15	44.25	43.69	43.79	7000
2021-05-24	44.43	46.80	43.77	45.85	17736
2021-05-25	46.20	46.20	44.35	44.42	6282
2021-05-26	44.94	46.00	44.85	45.05	8005
2021-05-27	45.30	45.50	44.59	44.59	11689
2021-05-28	44.64	45.00	44.12	44.35	5841
2021-06-01	44.81	45.78	44.81	44.95	7648
2021-06-02	45.48	45.48	44.56	44.80	8225
2021-06-03	44.20	44.89	44.20	44.48	8265
2021-06-04	44.41	45.78	44.41	44.67	6210
2021-06-07	45.00	45.30	44.24	45.13	6620
2021-06-08	45.08	45.78	45.08	45.67	4983
2021-06-09	45.39	45.39	45.39	45.39	1278
2021-06-10	45.38	45.66	45.27	45.50	4266
2021-06-11	45.74	45.80	45.45	45.78	3167
2021-06-14	45.85	45.91	45.54	45.64	3512
2021-06-15	45.84	45.84	45.45	45.55	3629
2021-06-16	45.49	45.77	44.14	45.71	4058
2021-06-17	45.81	45.81	44.54	44.54	5531
2021-06-18	44.18	44.25	43.61	43.61	11180
2021-06-21	43.84	44.99	43.63	44.30	5171
2021-06-22	44.06	44.67	43.60	44.38	4115
2021-06-23	44.54	44.54	44.40	44.51	3954
2021-06-24	44.09	44.68	44.09	44.68	4465
2021-06-25	44.71	44.71	41.76	42.88	72221
2021-06-28	43.09	43.09	41.01	41.36	8644
2021-06-29	41.60	42.10	41.60	41.91	9475
2021-06-30	42.29	42.90	41.91	42.86	32369
2021-07-01	42.86	42.86	42.08	42.08	6379
2021-07-02	42.21	42.21	41.96	42.01	12631
2021-07-06	41.92	42.62	41.92	42.03	8662
2021-07-07	42.01	42.49	41.90	42.00	18776
2021-07-08	41.76	42.50	41.76	42.21	9172
2021-07-09	42.50	42.92	42.26	42.92	22973
2021-07-12	42.68	43.81	42.61	43.32	5521
2021-07-13	43.46	43.46	42.51	42.51	1377
2021-07-14	42.75	42.75	42.05	42.06	4098
2021-07-15	42.05	42.40	41.83	42.40	9276
2021-07-16	42.68	42.68	41.92	42.01	6973
2021-07-19	41.52	42.00	41.25	42.00	4514
2021-07-20	42.04	43.10	41.63	42.00	10973
2021-07-21	42.06	42.06	41.97	41.97	2762
2021-07-22	42.00	42.00	41.52	42.00	2155
2021-07-23	42.00	42.42	41.76	41.88	2349
2021-07-26	41.49	42.79	41.49	42.50	8195
2021-07-27	42.43	42.61	41.93	42.13	1873
2021-07-28	42.00	42.50	41.91	42.23	3474
2021-07-29	41.56	42.20	41.40	41.40	5952
2021-07-30	41.36	41.81	41.33	41.60	11797
2021-08-02	41.70	42.20	41.43	42.04	7357
2021-08-03	41.67	41.97	41.33	41.67	8072
2021-08-04	41.41	41.51	41.33	41.33	3893
2021-08-05	41.50	41.72	41.33	41.46	4872
2021-08-06	41.34	41.50	41.30	41.31	10536
2021-08-09	41.30	41.80	41.27	41.27	11198
2021-08-10	41.31	41.79	41.27	41.28	4237
2021-08-11	41.06	41.06	37.51	38.59	21024
2021-08-12	38.50	38.64	37.61	37.61	16930
2021-08-13	37.58	38.32	37.38	37.38	7979
2021-08-16	37.40	37.79	37.11	37.48	11514
2021-08-17	37.47	37.47	36.95	36.95	5880
2021-08-18	37.27	37.27	36.92	36.92	8329
2021-08-19	36.92	37.18	36.85	37.10	12486
2021-08-20	36.89	37.01	36.83	36.90	4257
2021-08-23	37.11	38.05	36.86	37.67	7339
2021-08-24	38.05	38.05	37.02	37.70	4967
2021-08-25	38.04	38.96	36.80	37.02	29366
2021-08-26	37.21	38.42	36.80	38.10	21324
2021-08-27	38.88	39.90	37.60	38.70	11637
2021-08-30	38.33	39.75	37.53	37.91	13304
2021-08-31	38.09	38.73	37.50	37.65	9963
2021-09-01	38.01	38.08	36.64	37.01	11137
2021-09-02	38.42	38.47	37.55	37.83	5015
2021-09-03	38.88	39.02	37.51	37.87	8704
2021-09-07	37.97	39.21	37.13	37.28	4155
2021-09-08	37.66	37.95	37.13	37.39	5405
2021-09-09	37.31	37.33	37.00	37.10	6175
2021-09-10	37.32	37.56	37.00	37.00	7863
2021-09-13	37.36	37.36	37.00	37.30	5224
2021-09-14	37.65	37.65	36.95	37.21	10147
2021-09-15	37.20	37.39	37.00	37.39	4180
2021-09-16	37.89	37.89	36.81	37.35	1717
2021-09-17	37.38	37.38	36.01	36.01	78292
2021-09-20	35.73	37.05	35.69	36.01	9542
2021-09-21	36.68	36.75	36.27	36.42	3207
2021-09-22	36.60	36.75	36.42	36.64	2220
2021-09-23	36.55	37.85	36.55	37.17	7858
2021-09-24	36.96	37.63	36.96	37.20	2677
2021-09-27	37.19	37.26	37.17	37.26	1845
2021-09-28	37.26	37.90	36.28	37.42	13441
2021-09-29	37.47	37.62	36.73	37.55	9270
2021-09-30	37.54	37.74	37.08	37.19	3995
2021-10-01	37.10	38.71	37.10	38.43	6603
2021-10-04	38.90	38.90	37.73	37.92	4266
2021-10-05	37.92	38.45	37.92	38.38	4093
2021-10-06	37.51	38.18	37.39	38.18	3658
2021-10-07	37.88	38.58	37.88	38.21	2757
2021-10-08	37.96	38.75	37.96	38.46	4787
2021-10-11	38.48	38.96	38.35	38.36	4379
2021-10-12	38.19	38.74	38.19	38.74	2034
2021-10-13	39.32	39.32	37.86	38.59	3691
2021-10-14	39.00	41.95	39.00	41.52	19290
2021-10-15	42.11	43.38	40.33	40.71	18626
2021-10-18	40.83	42.40	40.01	40.01	12465
2021-10-19	40.02	41.44	39.91	40.20	28121
2021-10-20	40.15	41.30	39.88	40.12	20914
2021-10-21	40.47	41.16	40.10	40.10	17634
2021-10-22	40.01	40.47	40.00	40.07	3493
2021-10-25	40.90	40.90	40.34	40.67	4277
2021-10-26	40.49	40.60	40.43	40.60	2626
2021-10-27	40.05	40.21	38.93	38.93	9045
2021-10-28	39.42	40.15	39.42	40.15	4627
2021-10-29	40.38	41.18	40.38	40.51	7669
2021-11-01	40.43	41.20	39.86	40.60	10615
2021-11-02	39.70	40.40	39.58	40.20	2700
2021-11-03	42.00	42.00	40.00	41.24	11201
2021-11-04	41.45	41.45	40.33	40.42	5656
2021-11-05	41.00	41.23	40.35	40.86	17737
2021-11-08	41.15	41.15	38.50	39.72	19165
2021-11-09	39.90	40.18	39.65	39.65	5364
2021-11-10	39.91	40.25	39.50	39.65	14838
2021-11-11	39.51	39.95	39.20	39.42	12777
2021-11-12	39.67	39.70	38.35	39.70	12441
2021-11-15	39.53	39.97	39.18	39.61	7756
2021-11-16	39.75	40.41	39.60	39.60	6890
2021-11-17	39.75	39.96	38.80	38.80	9383
2021-11-18	39.15	39.57	38.69	38.90	5600
2021-11-19	38.51	39.01	38.51	38.77	4447
2021-11-22	39.50	40.00	38.51	38.51	11978
2021-11-23	38.50	38.55	38.15	38.23	12822
2021-11-24	38.48	38.80	38.12	38.25	8355
2021-11-26	37.60	37.60	37.00	37.16	7850
2021-11-29	37.39	37.60	35.29	35.70	7848
2021-11-30	35.19	35.70	33.36	34.25	15123
2021-12-01	35.16	36.34	34.69	34.69	7619
2021-12-02	35.16	37.31	34.56	37.00	21189
2021-12-03	36.88	36.88	35.59	36.00	10520
2021-12-06	36.31	37.38	35.95	36.80	8157
2021-12-07	36.99	38.28	36.99	37.16	11201
2021-12-08	37.54	37.80	37.25	37.28	2515
2021-12-09	36.69	36.69	35.05	35.30	3975
2021-12-10	36.00	36.00	35.02	35.02	10508
2021-12-13	35.01	36.00	34.61	34.75	6915
2021-12-14	34.27	35.82	34.27	35.82	11089
2021-12-15	35.41	37.03	35.39	36.16	13386
2021-12-16	36.66	37.91	35.52	35.52	18485
2021-12-17	35.75	36.43	35.00	35.00	14077
2021-12-20	34.59	34.99	34.56	34.95	9039
2021-12-21	35.30	36.28	35.20	35.50	6657
2021-12-22	35.40	36.18	35.03	36.00	10454
2021-12-23	36.20	37.10	35.91	36.99	14797
2021-12-27	36.84	37.96	36.30	37.30	17728
2021-12-28	37.56	38.04	36.93	37.81	10912
2021-12-29	37.81	38.08	37.32	38.08	3525
2021-12-30	38.05	38.05	36.61	37.03	5136
2021-12-31	36.67	37.65	36.67	37.65	2599
2022-01-03	36.80	37.32	36.40	36.40	5792
2022-01-04	36.40	36.42	36.00	36.08	4108
2022-01-05	35.92	36.90	35.92	36.90	7754
2022-01-06	37.45	37.45	37.16	37.16	3637
2022-01-07	36.73	36.83	36.65	36.81	6082
2022-01-10	36.64	36.64	35.23	36.48	8528
2022-01-11	36.14	36.39	35.89	36.39	3825
2022-01-12	36.65	36.90	36.45	36.45	13093
2022-01-13	36.60	36.89	36.58	36.58	4385
2022-01-14	36.43	36.50	35.63	36.20	11639
2022-01-18	35.67	36.17	35.25	35.25	15327
2022-01-19	35.38	37.39	35.34	35.60	12068
2022-01-20	35.65	35.65	35.25	35.26	8889
2022-01-21	34.94	36.44	34.94	35.01	8481
2022-01-24	34.27	35.14	34.25	34.95	9987
2022-01-25	34.44	34.94	34.16	34.47	4112
2022-01-26	35.00	36.15	34.27	35.48	19802
2022-01-27	35.70	35.72	34.82	35.11	9112
2022-01-28	34.65	35.05	34.61	34.77	3421
2022-01-31	35.18	35.93	35.18	35.77	5909
2022-02-01	35.47	35.98	35.06	35.19	6376
2022-02-02	34.81	35.20	34.52	34.90	6758
2022-02-03	36.07	36.12	35.00	35.00	7011
2022-02-04	35.36	35.36	34.85	35.18	4498
2022-02-07	34.76	35.78	34.74	34.99	7959
2022-02-08	35.16	35.39	34.51	35.14	7033
2022-02-09	35.10	35.80	35.05	35.40	10970
2022-02-10	35.29	35.63	35.01	35.16	11435
2022-02-11	35.11	35.29	35.11	35.11	6665
2022-02-14	34.95	35.40	34.95	35.22	12506
2022-02-15	35.12	36.43	35.12	35.50	12364
2022-02-16	35.72	35.94	35.51	35.75	4496
2022-02-17	35.82	35.82	35.36	35.36	5438
2022-02-18	35.15	35.66	35.15	35.50	4141
2022-02-22	35.12	35.41	34.96	34.96	6709
2022-02-23	35.13	35.24	34.92	34.92	5454
2022-02-24	34.61	35.25	34.29	34.40	6607
2022-02-25	34.81	35.09	34.29	34.90	6537
2022-02-28	35.01	35.09	34.96	34.96	8030
2022-03-01	34.51	34.60	34.51	34.51	5915
2022-03-02	34.72	35.38	34.72	35.38	4665
2022-03-03	35.33	35.33	35.30	35.30	4015
2022-03-04	35.13	35.50	34.70	35.10	13251
2022-03-07	35.25	35.25	34.06	34.06	12429
2022-03-08	34.10	34.10	33.06	33.06	8547
2022-03-09	33.33	33.79	33.33	33.35	6748
2022-03-10	33.67	33.67	33.23	33.35	7755
2022-03-11	33.29	33.35	33.07	33.07	6429
2022-03-14	33.25	33.36	33.25	33.27	12052
2022-03-15	33.16	33.59	33.16	33.27	5050
2022-03-16	33.48	33.50	33.12	33.18	14016
2022-03-17	33.01	33.79	32.82	33.20	34354
2022-03-18	33.11	34.64	32.90	34.28	44269
2022-03-21	34.43	34.95	32.41	32.56	24183
2022-03-22	32.99	33.33	32.75	33.04	16642
2022-03-23	32.82	32.90	32.74	32.80	8025
2022-03-24	32.62	32.96	32.52	32.88	8479
2022-03-25	32.70	34.11	32.70	33.10	17181
2022-03-28	33.25	33.25	32.58	32.80	4922
2022-03-29	32.73	32.80	32.60	32.60	7107
2022-03-30	32.41	32.41	32.25	32.25	8360
2022-03-31	31.92	32.91	31.92	32.19	9701
2022-04-01	32.94	32.94	32.36	32.36	9605
2022-04-04	32.49	32.49	32.09	32.17	8399
2022-04-05	33.03	33.03	32.02	32.14	7879
2022-04-06	32.14	32.49	31.86	32.49	8241
2022-04-07	32.05	32.40	32.02	32.02	8395
2022-04-08	32.28	32.32	31.80	32.32	7127
2022-04-11	32.24	32.40	32.01	32.32	12060
2022-04-12	32.24	32.45	32.01	32.45	10727
2022-04-13	32.30	32.35	32.14	32.31	11529
2022-04-14	32.52	32.52	32.15	32.23	13116
2022-04-18	32.18	32.40	32.16	32.16	9848
2022-04-19	32.35	32.58	32.23	32.35	12696
2022-04-20	32.55	32.94	32.55	32.76	10862
2022-04-21	33.01	33.54	32.71	32.94	10022
2022-04-22	33.17	33.17	32.07	32.21	11578
2022-04-25	31.76	31.82	31.37	31.56	20864
2022-04-26	31.63	31.63	31.01	31.01	14629
2022-04-27	31.60	31.60	30.56	30.66	18473
2022-04-28	31.41	31.49	30.47	31.11	21950
2022-04-29	31.50	31.50	30.76	31.10	23492
2022-05-02	30.79	31.43	30.79	31.16	10068
2022-05-03	31.33	31.96	31.00	31.49	10090
2022-05-04	31.42	33.74	31.42	33.16	15293
2022-05-05	32.51	32.82	31.78	31.94	8986
2022-05-06	32.09	32.21	31.26	31.61	7223
2022-05-09	30.76	32.48	30.76	31.77	12713
2022-05-10	31.00	32.99	30.82	32.17	19233
2022-05-11	32.00	32.43	31.65	31.70	15568
2022-05-12	32.17	32.25	31.16	31.66	20553
2022-05-13	32.20	32.82	31.65	31.65	21621
2022-05-16	31.52	31.81	31.43	31.68	15117
2022-05-17	31.61	31.84	31.61	31.70	7030
2022-05-18	31.40	31.56	30.56	30.56	14492
2022-05-19	30.22	31.07	30.22	31.00	17886
2022-05-20	30.90	31.34	30.78	31.21	17706
2022-05-23	31.45	33.05	31.45	32.50	27757
2022-05-24	32.94	33.37	32.43	33.30	13739
2022-05-25	33.25	35.62	33.25	35.16	43258
2022-05-26	35.10	37.44	35.10	37.01	32596
2022-05-27	36.36	38.35	36.36	37.62	38222
2022-05-31	37.19	38.00	37.10	37.52	20479
2022-06-01	37.26	37.55	36.96	37.06	20403
2022-06-02	38.12	39.09	37.06	38.96	36128
2022-06-03	38.65	40.22	38.58	39.00	43975
2022-06-06	39.03	39.22	36.85	37.04	37007
2022-06-07	36.59	39.42	36.59	39.17	28248
2022-06-08	39.14	39.17	38.12	38.78	12017
2022-06-09	37.05	39.84	37.05	39.31	16129
2022-06-10	39.08	39.15	37.75	38.11	17627
2022-06-13	37.49	37.70	37.01	37.18	20259
2022-06-14	37.12	37.82	36.45	36.66	19464
2022-06-15	37.06	37.90	36.05	36.23	11437
2022-06-16	36.00	37.89	34.61	35.17	38829
2022-06-17	35.26	35.39	34.07	35.32	61321
2022-06-21	35.41	36.78	35.41	35.88	21321
2022-06-22	36.84	36.84	35.73	35.92	18682
2022-06-23	36.50	36.70	35.10	35.96	17267
2022-06-24	35.95	38.34	35.95	37.67	349576
2022-06-27	37.67	38.41	37.04	38.20	9523
2022-06-28	38.16	38.50	37.52	37.52	5560
2022-06-29	38.12	38.46	37.97	38.13	6057
2022-06-30	37.50	37.90	37.15	37.48	6183
2022-07-01	36.99	37.61	36.99	37.61	6657
2022-07-05	37.65	37.65	36.02	36.80	14637
2022-07-06	36.84	37.11	36.35	36.74	3270
2022-07-07	37.03	37.71	36.64	36.64	5639
2022-07-08	36.86	36.90	36.66	36.80	2650
2022-07-11	36.42	37.75	36.09	36.40	24048
2022-07-12	36.21	37.59	36.21	36.75	5262
2022-07-13	36.24	36.96	36.13	36.13	2206
2022-07-14	35.97	36.34	35.97	36.24	4117
2022-07-15	36.44	37.47	36.44	37.47	1329
2022-07-18	37.50	38.20	37.12	37.40	3934
2022-07-19	37.82	38.95	37.82	38.23	4488
2022-07-20	38.23	38.50	37.75	38.50	3408
2022-07-21	38.20	38.20	37.77	38.15	2289
2022-07-22	38.00	38.60	38.00	38.47	3897
2022-07-25	38.40	38.67	38.36	38.50	15661
2022-07-26	38.50	39.00	38.50	38.70	3982
2022-07-27	38.60	38.85	38.60	38.74	7195
2022-07-28	38.70	39.49	38.64	38.83	9478
2022-07-29	38.80	39.39	38.80	39.03	15071
2022-08-01	38.75	39.35	38.75	39.21	11022
2022-08-02	39.03	39.30	39.03	39.29	5516
2022-08-03	39.18	39.37	39.02	39.22	7695
2022-08-04	39.20	40.21	39.20	40.00	29311
2022-08-05	40.07	40.22	39.55	40.05	4735
2022-08-08	40.22	40.28	39.20	39.20	5391
2022-08-09	39.20	39.80	38.94	39.54	7404
2022-08-10	40.00	40.05	39.61	39.81	8947
2022-08-11	39.70	39.96	39.28	39.93	6516
2022-08-12	39.62	40.98	39.62	40.50	4956
2022-08-15	40.30	40.54	39.91	40.36	5249
2022-08-16	40.10	40.50	39.83	40.03	8303
2022-08-17	39.66	40.45	39.66	40.28	6396
2022-08-18	40.48	40.52	40.07	40.27	6146
2022-08-19	40.24	40.24	39.77	39.95	2637
2022-08-22	39.95	40.14	39.87	39.87	3471
2022-08-23	39.57	40.10	39.57	39.90	4250
2022-08-24	39.65	40.01	39.20	39.48	7204
2022-08-25	39.28	40.09	39.20	40.09	11906
2022-08-26	39.62	39.70	38.80	38.94	14451
2022-08-29	38.50	38.63	37.00	37.58	17607
2022-08-30	37.80	37.80	36.50	37.10	13718
2022-08-31	36.60	36.69	35.81	36.60	15676
2022-09-01	36.01	37.13	36.01	36.12	10383
2022-09-02	36.30	36.76	36.30	36.55	7047
2022-09-06	36.40	36.40	36.01	36.01	4855
2022-09-07	36.02	36.28	35.72	35.99	4589
2022-09-08	35.81	36.28	35.81	36.23	3426
2022-09-09	36.23	36.53	35.76	36.53	8746
2022-09-12	36.53	36.78	36.03	36.11	6739
2022-09-13	35.80	36.29	35.78	36.07	7915
2022-09-14	35.81	36.40	35.76	36.01	8589
2022-09-15	35.76	36.06	35.76	35.98	7228
2022-09-16	35.75	35.79	35.65	35.69	6347
2022-09-19	36.07	36.07	35.32	36.07	4820
2022-09-20	35.67	36.19	35.67	36.19	3647
2022-09-21	35.97	36.37	35.73	35.87	4298
2022-09-22	36.05	36.05	35.16	35.19	7720
2022-09-23	36.29	36.29	33.54	34.16	12097
2022-09-26	34.01	34.21	33.51	34.08	4831
2022-09-27	34.02	34.12	33.51	33.76	9660
2022-09-28	33.50	33.50	33.05	33.40	7051
2022-09-29	33.00	33.39	32.56	32.96	6142
2022-09-30	33.08	33.83	32.67	32.74	3298
2022-10-03	33.19	33.76	32.88	33.20	3663
2022-10-04	33.25	34.41	33.25	33.98	5065
2022-10-05	33.55	34.60	33.40	34.49	7034
2022-10-06	34.41	35.57	34.41	35.44	4613
2022-10-07	36.01	36.01	35.20	35.22	2644
2022-10-10	36.51	37.98	35.80	36.02	8938
2022-10-11	36.02	37.00	35.76	35.87	8479
2022-10-12	35.36	35.45	35.36	35.45	955
2022-10-13	35.19	35.76	35.19	35.76	3142
2022-10-14	35.75	36.70	35.75	36.60	2060
2022-10-17	37.00	38.29	36.89	38.29	4546
2022-10-18	37.70	38.44	37.19	37.50	5599
2022-10-19	37.06	37.16	37.05	37.16	1384
2022-10-20	38.50	38.50	37.40	38.01	1291
2022-10-21	37.38	37.74	37.38	37.74	2150
2022-10-24	37.98	38.09	37.36	38.00	4983
2022-10-25	37.80	38.38	37.80	38.38	4985
2022-10-26	38.19	38.47	38.19	38.39	3599
2022-10-27	38.20	38.48	37.60	37.81	2937
2022-10-28	37.90	38.30	37.67	38.27	3715
2022-10-31	38.23	38.23	37.71	38.10	3415
2022-11-01	38.50	38.50	37.77	38.50	1045
2022-11-02	38.36	39.13	38.36	38.41	6015
2022-11-03	38.37	38.68	38.20	38.61	7541
2022-11-04	38.51	38.60	38.51	38.60	1132
2022-11-07	39.00	39.00	38.71	38.71	1974
2022-11-08	38.55	38.80	38.13	38.48	6625
2022-11-09	38.15	38.63	38.10	38.40	5636
2022-11-10	38.55	40.68	38.26	40.68	79158
2022-11-11	40.57	41.02	39.69	40.96	9685
2022-11-14	40.76	43.68	40.76	42.97	20932
2022-11-15	43.10	43.85	43.02	43.02	7824
2022-11-16	43.29	43.60	42.15	42.30	9282
2022-11-17	42.12	43.23	42.12	42.86	3157
2022-11-18	43.75	46.00	43.65	45.28	28334
2022-11-21	45.65	47.50	45.65	47.34	11258
2022-11-22	47.49	49.03	47.49	48.86	4809
2022-11-23	49.06	49.28	48.05	48.10	7287
2022-11-25	48.00	49.00	48.00	48.50	3628
2022-11-28	48.59	48.59	47.80	48.15	9046
2022-11-29	48.19	48.55	47.85	48.18	3940
2022-11-30	48.20	48.20	47.41	48.00	4213
2022-12-01	48.15	48.25	47.41	47.99	5159
2022-12-02	47.82	48.50	47.82	48.44	5331
2022-12-05	48.37	49.00	48.03	48.88	5818
2022-12-06	49.04	51.64	49.04	51.02	15846
2022-12-07	51.50	52.31	50.50	50.61	14366
2022-12-08	51.10	51.50	50.96	50.96	2422
2022-12-09	52.12	59.00	52.12	58.31	51621
2022-12-12	58.31	59.19	57.24	58.28	16900
2022-12-13	59.30	59.30	57.07	57.25	21636
2022-12-14	57.00	58.50	56.23	57.05	13337
2022-12-15	57.74	57.83	56.47	56.56	10884
2022-12-16	56.03	57.30	54.12	55.70	33331
2022-12-19	55.50	55.97	55.00	55.45	12030
2022-12-20	56.40	57.00	55.39	55.39	9475
2022-12-21	55.69	55.84	55.38	55.65	11832
2022-12-22	55.65	55.75	54.83	55.36	16909
2022-12-23	56.00	56.86	55.51	56.30	8451
2022-12-27	56.95	57.75	56.95	57.56	6591
2022-12-28	57.73	58.25	56.91	57.68	9349
2022-12-29	58.00	58.80	57.98	58.37	5546
2022-12-30	58.37	61.01	58.37	59.01	24106
2023-01-03	59.13	59.92	58.07	59.48	8497
2023-01-04	59.25	59.41	58.70	58.70	6917
2023-01-05	58.41	60.09	58.41	59.42	6608
2023-01-06	60.11	63.20	60.11	62.52	29525
2023-01-09	62.17	65.19	61.90	63.37	27633
2023-01-10	63.78	63.98	61.77	63.24	8826
2023-01-11	63.22	63.80	63.03	63.03	9220
2023-01-12	63.30	63.40	62.90	62.90	2928
2023-01-13	62.00	64.99	62.00	62.61	10749
2023-01-17	62.91	63.34	62.41	62.41	2828
2023-01-18	62.23	62.35	60.70	61.65	7463
2023-01-19	62.54	62.54	60.99	61.99	6541
2023-01-20	61.49	62.23	57.98	58.49	13558
2023-01-23	58.28	59.92	58.28	58.45	6271
2023-01-24	58.75	59.52	58.75	59.23	1967
2023-01-25	58.58	59.28	58.32	59.28	9343
2023-01-26	59.28	59.28	58.50	58.78	3778
2023-01-27	58.86	58.86	58.50	58.50	1209
2023-01-30	58.84	59.66	57.54	57.99	4776
2023-01-31	58.56	59.55	57.24	57.99	5899
2023-02-01	58.24	58.40	57.79	58.23	6457
2023-02-02	58.55	58.55	57.44	57.49	6520
2023-02-03	57.40	57.77	57.00	57.30	4596
2023-02-06	57.16	58.80	57.16	58.32	8928
2023-02-07	58.25	58.88	58.21	58.21	9315
2023-02-08	58.90	59.01	57.60	58.89	8369
2023-02-09	57.90	58.10	57.90	57.99	1822
2023-02-10	58.39	58.61	56.85	56.85	9955
2023-02-13	56.77	57.70	55.92	56.54	15345
2023-02-14	56.50	56.50	56.10	56.10	3873
2023-02-15	56.01	56.70	56.01	56.70	7982
2023-02-16	57.22	57.35	57.21	57.35	4426
2023-02-17	57.86	58.69	57.35	57.79	7717
2023-02-21	57.55	57.97	55.26	56.09	12513
2023-02-22	56.61	56.99	56.10	56.27	5549
2023-02-23	57.04	57.14	56.30	56.80	7200
2023-02-24	56.40	57.25	56.40	57.25	5083
2023-02-27	57.76	58.10	57.30	57.58	4039
2023-02-28	57.90	58.65	57.30	58.54	5661
2023-03-01	58.11	60.01	58.11	59.15	15641
2023-03-02	57.52	59.35	57.52	59.00	4030
2023-03-03	58.88	60.00	58.88	59.40	23864
2023-03-06	59.40	59.40	58.56	58.71	13037
2023-03-07	59.00	59.97	58.40	58.46	8544
2023-03-08	58.51	59.39	57.09	59.35	15170
2023-03-09	59.90	60.69	59.90	60.69	7450
2023-03-10	60.70	60.70	59.20	60.60	6695
2023-03-13	60.51	60.51	57.50	57.94	12339
2023-03-14	58.50	58.50	57.50	57.78	11814
2023-03-15	56.11	56.85	56.05	56.60	5781
2023-03-16	56.51	58.23	56.51	58.10	17658
2023-03-17	58.00	58.00	57.50	57.99	11832
2023-03-20	58.00	58.08	56.63	57.03	10103
2023-03-21	58.22	58.22	57.20	57.41	6251
2023-03-22	57.25	57.60	56.62	56.90	8464
2023-03-23	56.78	56.78	56.01	56.32	6671
2023-03-24	56.53	57.93	55.98	57.85	2882
2023-03-27	58.00	58.74	57.72	58.74	7434
2023-03-28	57.29	59.71	57.29	59.60	13859
2023-03-29	59.50	59.55	58.25	58.43	5319
2023-03-30	58.53	58.74	54.47	55.08	20380
2023-03-31	55.00	55.00	53.62	54.78	15137
2023-04-03	54.69	56.50	54.00	56.40	11180
2023-04-04	56.00	56.00	55.05	55.05	5027
2023-04-05	54.83	54.87	54.00	54.87	4786
2023-04-06	54.99	56.36	54.99	55.49	7805
2023-04-10	55.27	57.76	55.27	57.07	13992
2023-04-11	57.20	57.99	57.00	57.61	12014
2023-04-12	57.26	59.18	57.11	58.90	16561
2023-04-13	58.72	59.66	58.45	59.66	6149
2023-04-14	59.99	59.99	55.59	57.24	13138
2023-04-17	57.40	57.40	49.06	51.14	31400
2023-04-18	51.94	52.36	47.01	48.98	25093
2023-04-19	48.93	50.98	48.90	49.91	10504
2023-04-20	49.91	50.15	49.39	49.86	3724
2023-04-21	49.30	49.30	49.30	49.30	2361
2023-04-24	49.34	51.94	49.34	50.77	6713
2023-04-25	49.24	50.00	48.61	50.00	9890
2023-04-26	48.72	48.72	48.72	48.72	2166
2023-04-27	49.00	49.44	49.00	49.27	2415
2023-04-28	49.27	50.50	49.27	50.50	5398
2023-05-01	50.12	50.80	49.38	49.38	9794
2023-05-02	49.38	50.53	49.00	50.04	11367
2023-05-03	50.30	51.10	50.30	51.10	3656
2023-05-04	51.23	51.23	49.26	50.03	6387
2023-05-05	49.73	52.64	49.73	51.87	25317
2023-05-08	51.99	52.50	50.41	51.40	7999
2023-05-09	51.21	52.46	50.05	50.05	9189
2023-05-10	50.80	50.80	46.55	46.80	18052
2023-05-11	45.92	46.75	45.48	45.48	9847
2023-05-12	45.00	45.00	44.00	44.89	4749
2023-05-15	44.77	45.16	44.07	44.97	9617
2023-05-16	44.27	44.58	44.27	44.58	5035
2023-05-17	44.95	44.98	43.56	44.33	5253
2023-05-18	44.33	44.48	43.56	43.72	5609
2023-05-19	43.26	43.26	42.76	42.96	4314
2023-05-22	43.03	43.30	41.50	42.72	14179
2023-05-23	42.80	43.31	41.45	41.90	9907
2023-05-24	41.46	41.83	40.69	40.69	8491
2023-05-25	40.70	41.01	40.70	41.00	2769
2023-05-26	40.70	40.70	37.87	39.93	23732
2023-05-30	39.13	39.20	37.01	37.40	20910
2023-05-31	37.71	38.85	37.11	38.85	7861
2023-06-01	38.14	39.71	38.00	39.62	11704
2023-06-02	39.61	41.34	39.61	40.05	16352
2023-06-05	40.53	41.21	39.86	41.00	9076
2023-06-06	40.75	42.20	40.11	41.70	35622
2023-06-07	42.00	42.95	40.73	41.80	14176
2023-06-08	41.88	42.24	41.41	41.98	11269
2023-06-09	42.09	42.99	41.19	41.19	8163
2023-06-12	41.29	42.00	40.01	41.01	12317
2023-06-13	42.23	43.01	41.98	42.47	9401
2023-06-14	42.47	43.98	42.47	42.61	10490
2023-06-15	42.95	43.31	42.84	42.86	6722
2023-06-16	43.92	45.00	43.20	43.54	15790
2023-06-20	44.25	45.73	43.50	44.41	21617
2023-06-21	44.72	45.45	44.00	45.21	20673
2023-06-22	45.11	45.78	44.30	44.75	27158
2023-06-23	44.45	44.75	39.77	40.06	359444
2023-06-26	40.33	41.75	40.33	40.53	23733
2023-06-27	40.16	40.63	39.65	39.83	14636
2023-06-28	39.78	40.12	39.26	39.70	8903
2023-06-29	39.77	39.77	38.29	38.95	20384
2023-06-30	38.96	39.24	38.38	39.13	12725
2023-07-03	39.16	40.23	39.16	40.23	2228
2023-07-05	40.51	41.08	39.35	40.49	6656
2023-07-06	40.99	40.99	39.83	40.36	11461
2023-07-07	40.10	40.65	40.10	40.57	20883
2023-07-10	40.42	41.00	39.82	40.89	10836
2023-07-11	40.60	40.99	39.74	39.85	12716
2023-07-12	40.34	40.98	40.34	40.88	6948
2023-07-13	40.82	40.82	40.44	40.79	4248
2023-07-14	40.39	40.39	39.70	39.75	7115
2023-07-17	40.04	40.30	39.99	39.99	3991
2023-07-18	40.28	40.74	39.80	40.19	9102
2023-07-19	40.10	40.10	39.54	39.72	8977
2023-07-20	40.11	40.36	39.25	40.36	10856
2023-07-21	40.34	40.34	39.63	40.00	3616
2023-07-24	40.25	42.00	40.25	41.49	12704
2023-07-25	41.64	41.64	40.70	40.90	6584
2023-07-26	40.60	40.60	40.36	40.36	4058
2023-07-27	40.52	40.78	39.90	40.54	5566
2023-07-28	40.56	41.17	40.52	41.17	3435
2023-07-31	41.44	42.29	41.44	42.29	4735
2023-08-01	41.76	42.94	41.76	42.80	7666
2023-08-02	42.53	43.38	42.26	43.13	9119
2023-08-03	44.04	46.72	44.04	45.61	24860
2023-08-04	46.80	48.93	45.26	45.82	20909
2023-08-07	46.43	46.89	46.04	46.04	4574
2023-08-08	45.61	45.61	45.24	45.40	7216
2023-08-09	45.23	45.50	45.00	45.22	10361
2023-08-10	45.04	45.30	45.00	45.30	8238
2023-08-11	45.31	45.91	45.19	45.91	4751
2023-08-14	46.03	46.50	45.01	45.01	6114
2023-08-15	46.51	46.51	44.50	44.89	6061
2023-08-16	46.00	46.00	44.50	44.50	7169
2023-08-17	44.53	44.76	44.00	44.00	8511
2023-08-18	44.00	45.75	43.50	44.17	12110
2023-08-21	43.70	45.25	43.70	43.88	7037
2023-08-22	44.49	44.49	43.61	43.61	4013
2023-08-23	43.84	45.07	43.50	43.50	14573
2023-08-24	43.25	43.37	43.22	43.31	3735
2023-08-25	43.35	43.35	43.00	43.00	4518
2023-08-28	42.80	43.00	41.26	42.35	11815
2023-08-29	42.20	42.98	41.90	42.98	9095
2023-08-30	43.50	43.50	42.48	42.65	7394
2023-08-31	42.50	42.68	42.18	42.63	9144
2023-09-01	42.86	43.27	42.51	42.64	4494
2023-09-05	43.09	43.09	42.10	42.27	12192
2023-09-06	42.17	42.50	42.15	42.34	7587
2023-09-07	42.00	42.25	41.54	41.86	19190
2023-09-08	42.39	42.39	41.29	41.60	10045
2023-09-11	40.95	40.95	40.95	40.95	1116
2023-09-12	41.63	41.63	41.09	41.09	2563
2023-09-13	40.70	41.01	40.46	40.46	3681
2023-09-14	40.46	41.25	40.46	40.71	3487
2023-09-15	40.77	41.14	40.31	41.14	49107
2023-09-18	40.94	41.98	40.94	41.68	6632
2023-09-19	41.59	42.69	41.59	41.60	12842
2023-09-20	41.70	44.61	41.70	43.92	37508
2023-09-21	44.18	45.02	43.85	44.03	11432
2023-09-22	44.49	44.60	42.88	42.88	9668
2023-09-25	43.93	44.38	42.70	42.72	9049
2023-09-26	42.72	42.89	41.69	41.72	6232
2023-09-27	43.27	43.27	41.96	42.01	10441
2023-09-28	41.77	43.88	41.77	42.80	6754
2023-09-29	43.05	43.05	42.30	42.30	5148
2023-10-02	43.05	43.05	41.54	41.54	5477
2023-10-03	41.94	41.94	40.68	40.77	8126
2023-10-04	40.61	40.87	40.47	40.47	4163
2023-10-05	40.47	41.61	39.50	41.40	9218
2023-10-06	40.93	41.83	40.74	41.25	3606
2023-10-09	41.26	42.18	41.10	41.33	7236
2023-10-10	41.85	42.33	41.85	42.23	3980
2023-10-11	42.30	42.30	41.99	41.99	5995
2023-10-12	42.10	42.50	41.60	42.50	10327
2023-10-13	42.38	42.38	41.74	42.00	2423
2023-10-16	42.34	42.40	41.46	41.46	8005
2023-10-17	41.84	42.75	41.61	41.61	6309
2023-10-18	42.08	42.08	40.63	40.63	3047
2023-10-19	40.83	40.86	39.77	40.21	11347
2023-10-20	40.28	40.28	39.75	40.15	8474
2023-10-23	40.55	40.73	40.30	40.30	3717
2023-10-24	40.38	40.42	39.74	39.89	8761
2023-10-25	40.50	40.70	40.40	40.70	6297
2023-10-26	41.53	42.50	41.53	42.30	6047
2023-10-27	41.71	42.20	41.71	42.12	5640
2023-10-30	43.00	43.74	42.63	43.74	6459
2023-10-31	43.20	44.68	43.20	44.68	7506
2023-11-01	44.94	46.08	44.26	44.26	13505
2023-11-02	44.70	44.70	43.63	44.13	8173
2023-11-03	46.00	46.00	44.17	44.27	6242
2023-11-06	45.00	46.49	44.23	45.33	8016
2023-11-07	45.34	46.08	44.09	44.10	7537
2023-11-08	44.60	44.65	43.98	44.22	5302
2023-11-09	43.85	44.01	42.61	43.50	8560
2023-11-10	43.83	43.87	43.49	43.59	6174
2023-11-13	43.64	45.00	43.64	44.46	16230
2023-11-14	44.69	45.54	44.17	45.54	24478
2023-11-15	45.09	45.70	43.73	44.65	21922
2023-11-16	44.49	44.82	44.15	44.82	4754
2023-11-17	44.89	47.34	44.65	47.34	9745
2023-11-20	47.51	47.75	46.89	47.38	5652
2023-11-21	47.70	47.70	45.69	45.69	4102
2023-11-22	45.54	45.79	45.10	45.79	2317
2023-11-24	45.82	46.00	45.63	45.89	3630
2023-11-27	46.21	46.75	45.71	45.91	5872
2023-11-28	45.91	46.47	45.65	46.02	6009
2023-11-29	45.75	47.09	45.75	46.35	4382
2023-11-30	46.25	46.25	45.72	45.72	4480
2023-12-01	45.00	45.60	44.07	45.41	8715
2023-12-04	45.75	46.00	45.01	46.00	4793
2023-12-05	44.91	44.97	44.91	44.97	8236
2023-12-06	45.53	46.54	45.00	46.54	8537
2023-12-07	47.17	47.50	45.20	47.50	9632
2023-12-08	47.49	47.80	47.00	47.60	8630
2023-12-11	47.80	47.80	45.00	47.10	5021
2023-12-12	46.21	47.05	46.01	46.67	5498
2023-12-13	47.20	47.92	46.13	47.92	20732
2023-12-14	48.45	48.45	47.11	48.00	7166
2023-12-15	48.16	48.49	47.27	47.75	24726
2023-12-18	47.35	48.50	47.25	47.25	6070
2023-12-19	47.80	47.99	47.47	47.47	4335
2023-12-20	47.99	48.82	47.31	47.50	16527
2023-12-21	47.34	48.54	47.34	48.32	6518
2023-12-22	48.30	48.30	47.91	48.18	3964
2023-12-26	47.85	48.16	47.10	47.47	5288
2023-12-27	47.75	48.49	46.76	47.97	6102
2023-12-28	48.37	49.15	48.21	49.12	16024
2023-12-29	49.14	49.14	48.39	48.88	4191
2024-01-02	48.50	48.71	47.94	47.94	5036
2024-01-03	48.31	48.31	47.04	47.04	4912
2024-01-04	47.55	47.55	47.00	47.00	5693
2024-01-05	47.00	47.37	46.75	47.26	20314
2024-01-08	47.26	48.52	47.26	47.54	5924
2024-01-09	47.45	48.73	47.15	47.82	43095
2024-01-10	48.33	48.33	47.55	47.89	18645
2024-01-11	47.98	48.00	47.50	47.59	12523
2024-01-12	47.75	47.75	47.01	47.09	5636
2024-01-16	47.09	47.09	45.32	46.30	8815
2024-01-17	46.50	46.87	45.50	46.46	8246
2024-01-18	46.49	46.50	45.76	46.22	8288
2024-01-19	46.28	46.80	46.20	46.80	23507
2024-01-22	46.57	49.48	46.57	49.48	11760
2024-01-23	49.54	49.54	46.74	46.74	13120
2024-01-24	47.47	48.14	46.20	47.05	7797
2024-01-25	47.50	50.40	47.50	50.40	13014
2024-01-26	49.77	50.40	48.34	49.60	5119
2024-01-29	50.00	50.01	49.25	49.80	9380
2024-01-30	50.00	50.00	49.73	49.81	5006
2024-01-31	49.78	49.97	49.01	49.01	7018
2024-02-01	49.04	49.30	48.13	48.47	4398
2024-02-02	48.55	49.33	47.72	47.73	4733
2024-02-05	47.25	48.53	47.23	48.33	4319
2024-02-06	47.79	48.20	47.36	48.10	4212
2024-02-07	48.32	48.32	47.51	47.95	3736
2024-02-08	48.05	49.61	47.40	49.50	11945
2024-02-09	49.89	50.15	49.47	49.60	8261
2024-02-12	50.12	51.00	50.00	50.46	7048
2024-02-13	50.00	50.00	47.38	47.39	14024
2024-02-14	47.57	48.71	47.57	48.50	5645
2024-02-15	49.21	50.00	48.33	49.58	8707
2024-02-16	48.70	50.00	48.37	49.89	7932
2024-02-20	49.79	49.79	47.85	47.85	7421
2024-02-21	47.85	48.78	47.85	48.36	2991
2024-02-22	48.50	49.27	48.28	49.20	7686
2024-02-23	49.49	49.60	48.92	48.92	4789
2024-02-26	48.91	48.94	48.07	48.07	6921
2024-02-27	48.71	48.71	47.69	48.03	2811
2024-02-28	49.37	49.93	47.83	47.92	6188
2024-02-29	49.45	49.45	47.88	47.92	4899
2024-03-01	47.94	47.94	47.88	47.88	3357
2024-03-04	48.18	48.73	47.56	47.84	11069
2024-03-05	47.52	48.83	47.34	47.34	6874
2024-03-06	47.05	47.98	47.05	47.98	4341
2024-03-07	47.56	48.49	47.56	48.49	4267
2024-03-08	48.47	48.47	47.44	47.74	5337
2024-03-11	47.90	47.90	47.23	47.62	3888
2024-03-12	47.16	47.58	47.12	47.26	3119
2024-03-13	47.47	49.12	47.47	49.07	13646
2024-03-14	49.65	49.75	46.70	48.29	25326
2024-03-15	48.01	49.43	48.00	48.51	13542
2024-03-18	48.01	48.51	47.31	48.50	11966
2024-03-19	48.74	49.53	48.74	49.25	8762
2024-03-20	49.29	49.84	48.48	49.84	8164
2024-03-21	49.55	49.56	49.30	49.38	6076
2024-03-22	48.96	49.63	48.96	49.31	8385
2024-03-25	49.65	49.65	49.30	49.30	4763
2024-03-26	49.95	49.95	49.30	49.31	6179
2024-03-27	49.10	49.95	49.10	49.89	5677
2024-03-28	49.52	49.62	49.30	49.62	6701
2024-04-01	48.89	49.14	48.50	48.78	15194
2024-04-02	48.50	49.47	48.36	48.86	8014
2024-04-03	49.50	50.00	49.45	49.51	5379
2024-04-04	50.01	50.18	49.99	50.10	3673
2024-04-05	50.60	50.60	50.00	50.07	3787
2024-04-08	48.51	49.63	48.51	49.63	3225
2024-04-09	49.72	50.21	49.60	49.63	3271
2024-04-10	49.35	50.26	49.01	49.79	6336
2024-04-11	49.40	49.70	49.40	49.70	5793
2024-04-12	49.65	49.65	48.90	48.96	3645
2024-04-15	48.45	48.87	48.11	48.87	4199
2024-04-16	49.87	51.48	48.50	50.36	24281
2024-04-17	50.64	50.94	49.37	49.60	4156
2024-04-18	50.47	50.92	49.59	50.23	6366
2024-04-19	49.85	50.24	49.53	49.89	5025
2024-04-22	49.45	49.45	48.98	48.98	7011
2024-04-23	49.53	49.95	49.45	49.45	2564
2024-04-24	48.88	49.19	48.59	49.19	7531
2024-04-25	48.99	49.13	48.60	49.13	4526
2024-04-26	48.76	49.05	48.43	49.05	6183
2024-04-29	48.80	48.80	48.25	48.30	11034
2024-04-30	48.25	49.03	48.10	48.61	11254
2024-05-01	48.61	49.26	48.50	48.83	6522
2024-05-02	50.06	53.77	50.06	52.30	16976
2024-05-03	52.35	55.99	52.35	55.99	26835
2024-05-06	56.50	58.98	54.87	55.98	30844
2024-05-07	56.22	58.71	55.31	56.71	31582
2024-05-08	56.42	59.80	56.42	59.48	29429
2024-05-09	59.80	63.00	59.80	62.80	16553
2024-05-10	62.88	64.06	62.79	63.61	13993
2024-05-13	63.65	66.84	63.65	64.18	48645
2024-05-14	64.23	64.95	64.04	64.04	4826
2024-05-15	64.21	64.45	64.00	64.36	6012
2024-05-16	64.12	65.00	64.12	64.17	4867
2024-05-17	64.77	66.11	64.53	65.86	17368
2024-05-20	65.15	66.90	65.15	66.11	8567
2024-05-21	66.77	67.45	66.16	67.45	14588
2024-05-22	67.50	67.50	66.43	66.73	7186
2024-05-23	66.05	66.05	62.10	63.40	16216
2024-05-24	63.75	66.11	63.75	65.46	6506
2024-05-28	65.50	67.10	65.44	67.10	10385
2024-05-29	66.07	66.89	65.00	65.18	39082
2024-05-30	64.06	66.38	64.06	66.17	3275
2024-05-31	65.54	66.37	63.44	65.13	4808
2024-06-03	65.45	66.89	64.33	66.89	33035
2024-06-04	66.89	66.90	64.05	64.49	31000
2024-06-05	65.00	65.50	64.00	64.50	5347
2024-06-06	64.11	64.21	61.16	62.01	33066
2024-06-07	62.01	63.00	62.01	62.90	3052
2024-06-10	62.94	63.00	62.50	62.50	7276
2024-06-11	62.50	62.73	62.50	62.73	3573
2024-06-12	63.85	63.98	62.84	62.84	5219
2024-06-13	62.52	62.52	61.01	61.01	3311
2024-06-14	60.50	64.99	59.86	59.86	6854
2024-06-17	60.79	61.16	59.83	61.04	13939
2024-06-18	60.55	61.20	60.00	60.00	13360
2024-06-20	59.95	62.00	59.74	60.63	8478
2024-06-21	60.72	61.64	60.00	60.01	44215
2024-06-24	59.71	60.50	58.63	58.70	8476
2024-06-25	58.70	63.31	58.70	62.35	23265
2024-06-26	62.64	68.11	62.50	67.22	35791
2024-06-27	67.18	68.42	66.50	67.94	39345
2024-06-28	68.98	69.41	67.08	69.30	93726
2024-07-01	69.63	70.92	67.65	69.02	24423
2024-07-02	69.60	70.20	68.85	70.07	12866
2024-07-03	69.90	70.64	69.30	69.30	13676
2024-07-05	68.69	68.69	66.05	66.80	24811
2024-07-08	68.69	68.69	67.61	67.82	4913
2024-07-09	68.01	68.74	68.01	68.38	4399
2024-07-10	69.25	69.25	67.58	68.27	14211
2024-07-11	69.24	72.00	69.13	71.96	16012
2024-07-12	72.91	73.78	72.51	72.78	9618
2024-07-15	72.78	73.79	71.15	71.84	17410
2024-07-16	72.70	75.87	72.70	75.87	16430
2024-07-17	73.29	77.98	73.29	77.75	36338
2024-07-18	77.77	78.00	73.61	74.57	13437
2024-07-19	74.62	75.63	74.00	74.37	26257
2024-07-22	75.00	76.17	73.80	76.17	9840
2024-07-23	76.60	83.99	76.60	83.69	27858
2024-07-24	84.02	86.99	84.02	84.94	21289
2024-07-25	84.21	87.34	82.65	86.05	13717
2024-07-26	86.75	87.25	85.61	86.51	16066
2024-07-29	86.35	86.38	84.28	86.38	12352
2024-07-30	85.66	85.66	84.93	85.50	9072
2024-07-31	85.60	87.32	85.30	86.28	17940
2024-08-01	88.00	103.08	88.00	102.60	61391
2024-08-02	100.00	100.00	91.75	92.84	32729
2024-08-05	85.18	94.44	85.05	92.33	29668
2024-08-06	91.39	98.64	90.89	95.78	26205
2024-08-07	97.17	98.91	92.51	93.25	31728
2024-08-08	92.55	93.24	90.67	92.10	16112
2024-08-09	91.17	93.00	90.00	92.40	20163
2024-08-12	91.88	92.86	89.43	91.87	18607
2024-08-13	92.00	93.00	91.37	92.49	11665
2024-08-14	92.97	93.53	92.03	93.45	12067
2024-08-15	94.92	97.23	94.92	97.23	16123
2024-08-16	97.90	101.89	97.11	99.60	41267
2024-08-19	99.60	106.17	99.00	106.17	63660
2024-08-20	106.94	109.46	104.34	108.14	52514
2024-08-21	109.50	112.88	107.95	111.66	45648
2024-08-22	110.41	112.70	107.57	109.50	36065
2024-08-23	110.95	111.86	107.56	109.84	30082
2024-08-26	114.41	114.41	108.28	108.78	46048
2024-08-27	107.79	109.83	105.71	109.23	33296
2024-08-28	110.31	110.74	105.50	105.81	20394
2024-08-29	105.74	106.05	103.95	105.63	46129
2024-08-30	106.94	108.19	105.46	108.19	20049
2024-09-03	106.81	106.81	101.33	102.31	18137
2024-09-04	102.31	103.69	100.93	103.33	20196
2024-09-05	103.34	103.37	100.83	101.13	8228
2024-09-06	101.20	101.64	97.54	99.79	20763
2024-09-09	100.99	105.25	100.99	104.64	20677
2024-09-10	104.08	105.75	102.80	105.49	19158
2024-09-11	104.50	108.77	104.23	108.75	18684
2024-09-12	109.22	112.43	107.82	112.35	19089
2024-09-13	112.35	121.13	112.23	120.11	24056
2024-09-16	121.54	123.20	117.76	121.79	31132
2024-09-17	122.48	126.21	120.08	120.81	27553
2024-09-18	119.93	127.60	119.93	123.24	24392
2024-09-19	125.90	134.31	124.75	133.17	44321
2024-09-20	131.96	136.75	131.95	132.12	84394
2024-09-23	133.56	136.76	132.52	135.57	21479
2024-09-24	135.37	139.36	133.36	134.63	25279
2024-09-25	137.68	141.90	135.00	140.01	39920
2024-09-26	142.64	144.85	136.65	138.60	31650
2024-09-27	139.02	142.71	136.00	138.76	20315
2024-09-30	138.73	149.20	137.51	148.81	29478
2024-10-01	148.00	148.05	140.00	144.72	28156
2024-10-02	142.73	149.54	141.00	149.21	18356
2024-10-03	148.42	148.42	144.72	146.35	13497
2024-10-04	148.13	152.43	146.50	152.43	12565
2024-10-07	151.36	153.39	147.84	151.58	23225
2024-10-08	152.73	157.57	150.05	154.73	34338
2024-10-09	156.00	160.50	153.15	160.50	26606
2024-10-10	160.55	164.99	160.04	163.40	36825
2024-10-11	164.10	175.50	164.00	174.85	43785
2024-10-14	176.46	186.39	176.11	180.00	65904
2024-10-15	182.00	189.04	182.00	186.35	57725
2024-10-16	189.43	193.73	187.85	189.07	61482
2024-10-17	191.66	199.05	190.00	196.85	50542
2024-10-18	198.56	205.31	198.50	202.95	58870
2024-10-21	203.00	214.90	183.64	191.03	127962
2024-10-22	190.29	191.85	186.08	189.21	33643
2024-10-23	189.99	196.23	185.50	188.05	32733
2024-10-24	187.25	188.97	175.05	181.54	65108
2024-10-25	181.78	187.99	181.52	184.91	30633
2024-10-28	187.72	188.04	181.01	181.77	27720
2024-10-29	179.80	184.58	175.53	183.97	25278
2024-10-30	182.62	192.45	182.62	190.82	31306
2024-10-31	191.20	191.20	178.64	181.33	37461
2024-11-01	183.17	187.45	182.50	184.23	32846
2024-11-04	181.35	195.00	165.80	183.78	75210
2024-11-05	188.88	188.88	176.66	180.84	36193
2024-11-06	189.01	220.16	187.12	217.79	112099
2024-11-07	217.80	235.43	213.24	231.63	118826
2024-11-08	230.53	230.53	194.11	201.34	227953
2024-11-11	203.17	217.23	200.98	208.47	49095
2024-11-12	209.78	209.78	195.78	204.11	39768
2024-11-13	203.69	206.65	197.40	199.88	36663
2024-11-14	198.24	204.50	196.47	201.01	31943
2024-11-15	201.80	206.88	190.66	198.16	37734
2024-11-18	197.74	199.63	185.52	189.75	66698
2024-11-19	186.74	193.49	185.05	191.10	41744
2024-11-20	194.96	195.96	185.21	193.24	33027
2024-11-21	190.29	202.00	190.29	199.14	50466
2024-11-22	200.40	208.08	195.67	207.26	58808
2024-11-25	208.29	216.30	207.49	210.49	91575
2024-11-26	209.31	214.73	207.33	213.82	25528
2024-11-27	213.97	215.45	204.87	212.14	48843
2024-11-29	214.27	218.07	214.27	218.07	21076
2024-12-02	216.78	218.00	210.63	211.72	33969
2024-12-03	213.11	213.11	202.73	206.21	19434
2024-12-04	204.35	207.63	204.01	207.63	15641
2024-12-05	205.03	211.58	200.05	202.25	28692
2024-12-06	206.07	206.07	195.10	204.67	52009
2024-12-09	206.14	209.95	202.01	204.94	20909
2024-12-10	202.58	210.30	202.58	206.67	27413
2024-12-11	207.42	225.82	207.01	219.31	62875
2024-12-12	220.00	226.00	212.37	216.45	34738
2024-12-13	216.86	216.86	204.01	209.99	27188
2024-12-16	210.00	218.35	210.00	216.67	21544
2024-12-17	220.91	220.91	209.00	213.51	21005
2024-12-18	213.51	213.51	193.00	196.51	42538
2024-12-19	201.92	209.42	195.20	198.70	41329
2024-12-20	195.00	207.00	195.00	205.05	47125
2024-12-23	206.54	208.43	200.60	204.83	17535
2024-12-24	207.71	212.00	203.77	211.14	18050
2024-12-26	210.86	214.50	208.00	213.81	34267
2024-12-27	212.12	212.12	198.52	201.99	34838
2024-12-30	198.31	206.26	192.12	204.65	30135
2024-12-31	205.51	214.30	200.11	207.55	41535
2025-01-02	209.21	214.55	202.81	212.96	52658
2025-01-03	215.62	217.50	209.80	217.50	34344
2025-01-06	218.26	222.15	212.99	214.01	21582
2025-01-07	213.00	215.42	202.00	214.16	52020
2025-01-08	210.69	212.65	205.78	212.15	36442
2025-01-10	208.64	213.14	204.80	206.85	40942
2025-01-13	202.10	207.54	202.10	205.40	22787
2025-01-14	206.83	220.00	206.83	217.12	45126
2025-01-15	224.00	229.67	192.03	202.99	117602
2025-01-16	204.79	212.01	197.27	200.85	53231
2025-01-17	202.06	204.27	195.05	198.01	22940
2025-01-21	196.18	202.42	192.82	194.26	46705
2025-01-22	192.62	197.77	190.43	195.36	28794
2025-01-23	193.84	200.00	193.84	196.50	26921
2025-01-24	195.55	198.91	191.77	192.48	18960
2025-01-27	190.66	193.01	184.45	184.93	27995
2025-01-28	182.78	191.79	181.09	190.34	38153
2025-01-29	191.96	194.96	187.33	191.19	27129
2025-01-30	192.91	195.06	191.25	192.59	18827
2025-01-31	192.84	197.14	191.87	193.92	26942
2025-02-03	187.09	197.00	186.67	189.03	42414
2025-02-04	189.98	193.85	187.71	193.85	22194
2025-02-05	194.91	199.00	192.95	198.72	15991
2025-02-06	200.91	206.40	200.91	201.66	26293
2025-02-07	200.75	201.30	197.01	199.79	27568
2025-02-10	201.40	202.01	198.95	200.05	13840
2025-02-11	196.31	202.13	192.01	199.61	22452
2025-02-12	192.98	196.22	192.98	193.81	16862
2025-02-13	194.95	194.95	185.60	192.62	28291
2025-02-14	193.34	197.88	193.34	195.84	16617
2025-02-18	195.61	198.36	190.31	194.31	51871
2025-02-19	191.42	191.99	183.66	187.93	35541
2025-02-20	189.68	189.69	184.05	185.99	37944
2025-02-21	188.15	188.15	179.66	185.00	38603
2025-02-24	185.03	189.80	183.17	184.21	30903
2025-02-25	184.93	189.67	184.93	189.17	22937
2025-02-26	191.07	199.00	191.07	197.96	31195
2025-02-27	197.18	201.01	194.55	200.46	33046
2025-02-28	200.99	205.00	199.00	202.25	37723
2025-03-03	203.33	211.00	198.01	201.48	71590
2025-03-04	196.03	198.23	186.01	192.56	77823
2025-03-05	193.90	199.41	192.15	197.22	29247
2025-03-06	193.45	194.46	181.05	181.84	57044
2025-03-07	182.72	183.05	169.37	183.05	81161
2025-03-10	183.23	183.23	146.05	152.01	116137
2025-03-11	153.97	164.66	151.26	162.97	46829
2025-03-12	165.72	169.65	162.24	166.32	35449
2025-03-13	166.24	170.00	164.00	166.27	28462
2025-03-14	169.55	177.60	169.55	175.91	27952
2025-03-17	177.03	186.03	177.03	182.80	33586
2025-03-18	180.98	180.98	177.59	178.89	30297
2025-03-19	178.12	187.23	178.12	186.90	42100
2025-03-20	183.57	188.58	183.57	185.94	18966
2025-03-21	183.72	187.44	180.01	182.96	42883
2025-03-24	187.02	189.95	183.43	185.00	31668
2025-03-25	183.86	184.01	175.07	176.75	47155
2025-03-26	176.79	176.90	168.01	170.46	43519
2025-03-27	169.88	170.46	164.87	167.66	43706
2025-03-28	167.00	167.34	158.00	160.16	53966
2025-03-31	155.52	158.89	149.00	157.97	54739
2025-04-01	155.96	158.00	152.04	157.41	49501
2025-04-02	153.08	161.23	152.55	160.57	41435
2025-04-03	153.78	155.00	147.62	151.59	48041
2025-04-04	145.12	146.00	128.01	135.52	64297
2025-04-07	131.57	144.89	128.40	136.43	104144
2025-04-08	142.57	146.03	130.23	132.67	53297
2025-04-09	129.91	143.21	127.00	140.19	175259
2025-04-10	136.50	142.82	133.65	136.90	49217
2025-04-11	137.51	140.16	130.96	139.65	58250
2025-04-14	141.40	145.00	137.56	140.06	31566
2025-04-15	144.61	144.61	139.85	142.79	29315
2025-04-16	141.63	141.63	136.72	139.73	29546
2025-04-17	139.95	145.47	137.55	142.75	34533
2025-04-21	140.04	140.04	128.40	130.99	45793
2025-04-22	136.99	136.99	132.52	134.44	41301
2025-04-23	139.94	144.85	138.50	140.67	35285
2025-04-24	140.00	143.92	140.00	143.92	25077
2025-04-25	143.66	148.36	141.21	147.87	34205
2025-04-28	148.37	150.35	147.55	150.00	22478
2025-04-29	151.69	154.55	150.00	153.79	24404
2025-04-30	151.45	155.02	148.54	154.72	21095
2025-05-01	155.09	155.50	149.90	150.91	31811
2025-05-02	151.10	157.86	151.10	156.64	46375
2025-05-05	156.68	158.72	155.00	156.24	43539
2025-05-06	127.50	141.90	124.90	134.13	139705
2025-05-07	136.00	137.17	131.00	134.82	56331
2025-05-08	140.13	142.93	134.29	136.15	46038
2025-05-09	137.79	139.98	135.65	139.74	52612
2025-05-12	143.96	146.12	140.34	141.47	60154
2025-05-13	143.07	147.24	140.00	145.74	140414
2025-05-14	145.60	146.74	142.90	144.34	73124
2025-05-15	142.93	143.84	135.82	140.18	97634
2025-05-16	139.97	145.94	137.68	138.27	82717
2025-05-19	135.48	138.06	133.08	138.06	65316
2025-05-20	136.70	139.41	136.55	137.79	38287
2025-05-21	135.76	137.71	132.00	132.61	42952
2025-05-22	131.82	133.52	130.00	131.82	45865
2025-05-23	128.97	133.08	128.97	131.05	45340
2025-05-27	132.50	136.36	132.39	134.77	51356
2025-05-28	134.68	135.05	131.66	132.01	37111
2025-05-29	132.45	132.56	130.88	131.86	32924
2025-05-30	131.27	136.90	130.16	134.34	104928
2025-06-02	133.76	134.95	129.25	134.52	106477
2025-06-03	136.36	140.88	134.52	138.24	99866
2025-06-04	137.03	138.84	134.45	135.29	308383
2025-06-05	135.40	144.12	135.27	143.40	210327
2025-06-06	146.51	147.58	140.33	145.50	286899
2025-06-09	147.26	148.85	143.59	144.50	281589
2025-06-10	145.00	147.62	141.05	144.37	377107
2025-06-11	145.42	149.03	144.00	147.31	177605
2025-06-12	145.77	146.18	141.68	145.71	134016
2025-06-13	143.29	146.11	139.70	142.41	88631
2025-06-16	145.07	146.50	143.86	143.96	99169
2025-06-17	142.74	145.64	141.23	142.38	349767
2025-06-18	142.69	143.78	139.70	141.91	216219
2025-06-20	142.96	143.08	138.56	139.08	229415
2025-06-23	137.59	141.71	135.00	141.71	160384
2025-06-24	143.44	145.00	140.70	144.47	146678
2025-06-25	144.86	144.86	139.01	139.09	119030
2025-06-26	139.52	150.00	139.21	144.74	145335
2025-06-27	145.61	151.20	141.51	148.84	400405
2025-06-30	149.09	150.57	141.56	142.78	191546
2025-07-01	140.01	143.86	137.28	137.36	137242
2025-07-02	136.82	138.07	131.57	133.60	114727
2025-07-03	133.86	140.77	132.62	140.10	79471
2025-07-07	137.32	140.96	135.71	136.26	104712
2025-07-08	137.64	138.31	134.54	137.03	146491
2025-07-09	138.76	139.50	135.04	135.84	191160
2025-07-10	134.70	142.12	134.70	141.87	347597
2025-07-11	141.77	141.77	137.01	137.68	131356
2025-07-14	137.26	140.88	137.23	140.59	208453
2025-07-15	141.00	141.00	135.49	135.94	225755
2025-07-16	136.78	137.10	132.05	136.50	76379
2025-07-17	137.16	141.24	137.00	141.15	44051
2025-07-18	141.30	141.30	137.73	139.15	54597
2025-07-21	139.00	140.89	137.02	140.39	43151
2025-07-22	140.54	142.08	138.55	140.71	44088
2025-07-23	141.97	145.10	141.97	144.73	101416
2025-07-24	144.86	146.37	141.25	141.26	65022
2025-07-25	142.28	143.93	141.00	143.55	41518
2025-07-28	144.32	144.32	141.04	143.54	54830
2025-07-29	144.91	145.00	139.77	140.23	45529
2025-07-30	141.95	143.64	140.06	142.11	45297
2025-07-31	141.81	142.65	138.02	141.58	61022
2025-08-01	137.60	141.27	132.50	135.00	73887
2025-08-04	136.00	138.98	134.76	138.23	55833
2025-08-05	141.08	150.00	141.08	149.04	79088
2025-08-06	150.00	151.30	147.01	149.37	60981
2025-08-07	150.00	150.00	139.00	149.18	86549
2025-08-08	149.27	151.02	146.16	149.53	67301
2025-08-11	148.39	150.99	146.79	150.08	104653
2025-08-12	151.02	160.18	150.74	160.18	141615
2025-08-13	160.73	171.37	160.33	169.32	97038
2025-08-14	167.05	169.29	159.95	162.74	52026
2025-08-15	162.96	162.96	156.24	157.00	54450
2025-08-18	156.38	157.65	153.76	154.77	53586
2025-08-19	153.89	155.47	148.70	148.73	44094
2025-08-20	148.40	148.82	145.05	146.45	73200
2025-08-21	145.43	148.49	145.07	146.55	57110
2025-08-22	148.47	156.93	147.91	154.20	51525
2025-08-25	155.13	156.73	151.87	153.06	51615
2025-08-26	154.26	154.61	150.50	152.07	41746
2025-08-27	150.87	157.55	149.51	151.04	31011
2025-08-28	152.23	153.60	148.75	150.00	38377
2025-08-29	149.50	153.02	147.34	148.68	39113
2025-09-02	145.05	147.32	144.34	145.20	38569
2025-09-03	144.32	147.16	143.39	144.11	40433
2025-09-04	144.11	148.29	144.11	148.20	33402
2025-09-05	148.68	149.21	145.60	149.03	30818
2025-09-08	148.34	150.40	146.88	149.60	37275
2025-09-09	149.38	149.93	146.81	147.17	42698
2025-09-10	147.43	151.03	146.25	147.30	63078
2025-09-11	147.78	151.42	147.78	150.86	54670
2025-09-12	150.75	150.75	147.44	147.80	27437

Explore More About WLFC

Coins representing dividend payouts and trends

WLFC Dividend History

Discover Willis Lease Finance'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

WLFC Stock Split History

Discover Willis Lease Finance'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

WLFC Historical Prices

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

Web Analytics