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

BRKL Historical Prices

Summary

Key Stock Metrics

9.28

(April 10, 2025)

52-Week Low

13.15

(November 13, 2024)

52-Week High

19.35

(June 21, 2018)

All-Time High

11.18

(July 10, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1998-03-25	8.00	8.46	7.26	7.57	12681538
1998-03-26	7.60	7.66	7.34	7.43	2919072
1998-03-27	7.43	7.52	7.40	7.49	1689413
1998-03-30	7.43	7.52	7.29	7.32	1309052
1998-03-31	7.32	7.49	7.32	7.49	1646323
1998-04-01	7.46	7.80	7.46	7.77	1154416
1998-04-02	7.83	8.29	7.80	8.06	1879044
1998-04-03	8.12	8.23	8.03	8.09	1996061
1998-04-06	8.12	8.12	8.06	8.06	937225
1998-04-07	8.09	8.09	7.92	8.00	1146980
1998-04-08	7.97	8.00	7.92	7.96	537400
1998-04-09	7.97	8.00	7.94	7.97	688537
1998-04-13	7.94	8.00	7.94	7.97	485126
1998-04-14	8.00	8.06	7.94	8.00	652666
1998-04-15	8.00	8.23	8.00	8.17	484249
1998-04-16	8.23	8.23	8.06	8.09	272526
1998-04-17	8.17	8.17	8.12	8.17	215222
1998-04-20	8.12	8.23	8.12	8.22	216753
1998-04-21	8.23	8.23	8.17	8.22	318897
1998-04-22	8.23	8.23	8.17	8.17	227251
1998-04-23	8.17	8.23	8.17	8.20	176945
1998-04-24	8.17	8.20	8.03	8.17	198161
1998-04-27	8.06	8.12	7.77	7.89	372264
1998-04-28	7.89	8.00	7.89	7.94	199692
1998-04-29	7.94	8.00	7.89	8.00	194662
1998-04-30	7.94	8.00	7.94	7.94	180445
1998-05-01	7.94	8.06	7.94	7.94	161853
1998-05-04	7.94	8.00	7.86	7.86	148512
1998-05-05	7.89	7.94	7.80	7.92	114391
1998-05-06	7.83	7.94	7.77	7.89	406167
1998-05-07	7.83	7.94	7.83	7.83	267933
1998-05-08	7.80	7.89	7.77	7.86	142605
1998-05-11	7.89	7.89	7.77	7.77	87267
1998-05-12	7.78	7.83	7.72	7.72	227688
1998-05-13	7.77	7.77	7.72	7.72	178258
1998-05-14	7.74	7.74	7.60	7.60	226157
1998-05-15	7.72	7.72	7.32	7.32	537837
1998-05-18	7.32	7.46	7.32	7.34	194662
1998-05-19	7.46	7.52	7.34	7.46	198599
1998-05-20	7.49	7.49	7.40	7.43	232064
1998-05-21	7.43	7.60	7.43	7.49	241468
1998-05-22	7.46	7.54	7.46	7.54	92300
1998-05-26	7.54	7.60	7.49	7.49	134294
1998-05-27	7.49	7.52	7.37	7.52	129702
1998-05-28	7.43	7.74	7.43	7.74	435694
1998-05-29	7.72	7.74	7.66	7.69	236438
1998-06-01	7.69	7.72	7.66	7.66	136700
1998-06-02	7.66	7.72	7.57	7.57	95580
1998-06-03	7.54	7.60	7.49	7.52	143042
1998-06-04	7.54	7.54	7.43	7.46	207565
1998-06-05	7.46	7.49	7.46	7.46	65397
1998-06-08	7.46	7.49	7.43	7.46	172571
1998-06-09	7.46	7.49	7.40	7.46	79394
1998-06-10	7.49	7.52	7.43	7.46	126856
1998-06-11	7.49	7.49	7.43	7.46	106953
1998-06-12	7.46	7.46	7.26	7.37	101922
1998-06-15	7.26	7.29	7.12	7.20	205378
1998-06-16	7.20	7.20	7.03	7.09	107611
1998-06-17	7.09	7.20	7.06	7.09	202317
1998-06-18	7.14	7.20	7.06	7.12	42211
1998-06-19	7.23	7.23	6.97	7.06	131451
1998-06-22	7.00	7.09	6.97	6.97	80706
1998-06-23	7.06	7.12	6.97	6.97	126638
1998-06-24	7.06	7.06	6.97	6.97	89238
1998-06-25	6.97	7.03	6.92	6.94	128608
1998-06-26	6.94	6.97	6.80	6.92	216097
1998-06-29	6.92	7.03	6.86	6.97	190723
1998-06-30	6.92	7.00	6.77	6.80	453192
1998-07-01	6.86	6.86	6.60	6.80	209752
1998-07-02	6.80	6.83	6.77	6.83	173665
1998-07-06	6.80	6.86	6.80	6.83	169728
1998-07-07	6.80	6.86	6.77	6.83	84206
1998-07-08	6.83	6.83	6.72	6.74	132764
1998-07-09	6.72	6.80	6.72	6.77	484906
1998-07-10	6.80	6.86	6.77	6.80	126200
1998-07-13	6.83	6.86	6.83	6.86	127733
1998-07-14	6.86	6.86	6.83	6.83	102799
1998-07-15	6.86	6.89	6.83	6.86	106296
1998-07-16	6.89	6.89	6.83	6.86	79613
1998-07-17	6.86	6.89	6.80	6.83	234470
1998-07-20	6.92	7.14	6.89	7.00	217628
1998-07-21	7.03	7.09	6.97	7.03	120952
1998-07-22	6.94	7.03	6.94	6.97	144573
1998-07-23	7.03	7.03	6.94	6.94	43306
1998-07-24	6.94	6.94	6.74	6.80	81144
1998-07-27	6.74	6.80	6.63	6.63	68022
1998-07-28	6.66	6.69	6.54	6.54	145450
1998-07-29	6.57	6.63	6.52	6.52	18152
1998-07-30	6.52	6.66	6.52	6.57	74583
1998-07-31	6.57	6.57	6.52	6.52	30838
1998-08-03	6.52	6.54	6.52	6.54	15527
1998-08-04	6.52	6.52	5.80	6.09	473096
1998-08-05	6.03	6.17	6.03	6.17	38932
1998-08-06	6.17	6.40	6.12	6.29	141730
1998-08-07	6.29	6.29	6.23	6.23	129483
1998-08-10	6.17	6.26	6.17	6.20	165352
1998-08-11	6.17	6.20	5.94	5.97	267715
1998-08-12	6.00	6.29	5.94	6.17	107827
1998-08-13	6.06	6.23	5.80	5.94	190288
1998-08-14	5.94	6.03	5.83	5.86	145229
1998-08-17	5.94	6.00	5.77	5.83	165571
1998-08-18	5.77	6.03	5.77	6.00	108923
1998-08-19	6.06	6.20	6.00	6.06	143042
1998-08-20	6.12	6.23	6.06	6.12	104766
1998-08-21	6.00	6.17	5.60	5.83	204066
1998-08-24	5.86	5.86	5.66	5.72	142168
1998-08-25	5.72	5.72	5.60	5.60	133638
1998-08-26	5.54	5.60	5.37	5.51	446193
1998-08-27	5.37	5.37	4.91	5.03	698599
1998-08-28	5.09	5.09	4.91	5.06	471784
1998-08-31	4.97	5.06	4.29	4.66	736218
1998-09-01	4.66	4.80	4.57	4.69	616797
1998-09-02	4.71	5.26	4.69	5.14	561459
1998-09-03	5.03	5.14	4.97	5.03	169947
1998-09-04	5.06	5.14	4.97	4.97	82893
1998-09-08	5.20	5.37	5.09	5.26	450786
1998-09-09	5.26	5.26	5.14	5.20	152230
1998-09-10	5.09	5.16	5.00	5.00	331363
1998-09-11	5.09	5.14	4.97	5.14	169510
1998-09-14	5.14	5.37	5.09	5.26	276683
1998-09-15	5.31	5.37	5.26	5.31	84645
1998-09-16	5.31	5.40	5.29	5.37	335956
1998-09-17	5.40	5.43	5.37	5.43	116359
1998-09-18	5.51	5.60	5.49	5.54	182194
1998-09-21	5.49	5.54	5.20	5.49	99517
1998-09-22	5.49	5.72	5.49	5.66	153761
1998-09-23	5.69	5.74	5.60	5.66	123359
1998-09-24	5.72	5.74	5.49	5.54	138450
1998-09-25	5.49	5.51	5.43	5.49	83114
1998-09-28	5.51	5.54	5.43	5.43	694442
1998-09-29	5.46	5.49	5.43	5.49	138231
1998-09-30	5.49	5.49	5.34	5.43	2600174
1998-10-01	5.31	5.40	5.26	5.34	104547
1998-10-02	5.31	5.37	5.20	5.37	306210
1998-10-05	5.26	5.37	5.03	5.07	98423
1998-10-06	5.06	5.14	5.03	5.03	311022
1998-10-07	5.03	5.11	4.91	5.00	240812
1998-10-08	4.97	4.97	4.46	4.66	653759
1998-10-09	4.74	5.03	4.57	4.86	144792
1998-10-12	5.14	5.26	5.14	5.14	58834
1998-10-13	5.03	5.20	5.03	5.14	98642
1998-10-14	5.20	5.20	5.03	5.06	102141
1998-10-15	5.06	5.26	5.06	5.26	103453
1998-10-16	5.20	5.54	5.20	5.29	187006
1998-10-19	5.26	5.31	5.23	5.23	153980
1998-10-20	5.26	5.46	5.26	5.31	134951
1998-10-21	5.37	5.74	5.37	5.54	361985
1998-10-22	5.57	5.69	5.57	5.69	242781
1998-10-23	5.74	5.83	5.69	5.80	126856
1998-10-26	5.83	5.92	5.77	5.83	163821
1998-10-27	5.92	5.97	5.83	5.83	215222
1998-10-28	5.83	5.97	5.83	5.92	185912
1998-10-29	5.92	5.94	5.80	5.89	81583
1998-10-30	5.80	5.97	5.80	5.94	117234
1998-11-02	5.97	6.03	5.83	5.94	89457
1998-11-03	5.89	5.94	5.72	5.92	62115
1998-11-04	5.94	6.06	5.77	5.77	137356
1998-11-05	5.89	5.94	5.72	5.92	97330
1998-11-06	5.72	5.89	5.72	5.77	33681
1998-11-09	5.77	5.77	5.60	5.69	101266
1998-11-10	5.69	5.69	5.49	5.49	132107
1998-11-11	5.60	5.63	5.49	5.49	67803
1998-11-12	5.51	5.63	5.43	5.43	107827
1998-11-13	5.37	5.46	5.37	5.40	72614
1998-11-16	5.46	5.46	5.37	5.37	191600
1998-11-17	5.37	5.46	5.26	5.46	96236
1998-11-18	5.46	5.63	5.43	5.54	137356
1998-11-19	5.54	5.60	5.54	5.54	154417
1998-11-20	5.51	5.63	5.49	5.49	79175
1998-11-23	5.60	5.60	5.37	5.43	85080
1998-11-24	5.49	5.51	5.43	5.46	167976
1998-11-25	5.51	5.51	5.46	5.49	141074
1998-11-27	5.49	5.51	5.40	5.40	26683
1998-11-30	5.40	5.49	5.37	5.43	183725
1998-12-01	5.49	5.49	5.34	5.43	154636
1998-12-02	5.49	5.49	5.31	5.31	235345
1998-12-03	5.40	5.43	5.26	5.31	150260
1998-12-04	5.31	5.43	5.31	5.43	59053
1998-12-07	5.34	5.49	5.26	5.49	181757
1998-12-08	5.43	5.46	5.31	5.37	54898
1998-12-09	5.31	5.37	5.26	5.26	156385
1998-12-10	5.37	5.37	5.29	5.31	41338
1998-12-11	5.29	5.40	5.26	5.40	193569
1998-12-14	5.31	5.40	5.09	5.09	198599
1998-12-15	5.26	5.26	5.03	5.06	214126
1998-12-16	5.14	5.20	5.09	5.14	80925
1998-12-17	5.20	5.26	5.17	5.23	329176
1998-12-18	5.26	5.26	5.14	5.16	187662
1998-12-21	5.20	5.23	5.14	5.14	279308
1998-12-22	5.17	5.20	5.03	5.03	191380
1998-12-23	5.09	5.11	5.03	5.03	216097
1998-12-24	5.11	5.20	5.03	5.20	117234
1998-12-28	5.09	5.29	5.09	5.23	173665
1998-12-29	5.23	5.29	5.11	5.14	175196
1998-12-30	5.20	5.20	5.03	5.09	132764
1998-12-31	5.06	5.26	5.06	5.26	177383
1999-01-04	5.26	5.37	5.20	5.23	93174
1999-01-05	5.17	5.37	5.17	5.37	141730
1999-01-06	5.37	5.77	5.26	5.72	219815
1999-01-07	5.77	5.97	5.66	5.94	323271
1999-01-08	5.97	6.06	5.89	6.00	394792
1999-01-11	6.00	6.06	5.83	5.83	78957
1999-01-12	5.86	6.06	5.83	5.94	169947
1999-01-13	5.77	6.00	5.74	5.97	292649
1999-01-14	5.94	6.00	5.60	5.63	122264
1999-01-15	5.60	5.83	5.60	5.72	20995
1999-01-19	5.72	5.72	5.60	5.60	48993
1999-01-20	5.57	5.72	5.57	5.60	98861
1999-01-21	5.66	5.72	5.57	5.57	41119
1999-01-22	5.57	5.66	5.40	5.43	106517
1999-01-25	5.49	5.54	5.40	5.51	71958
1999-01-26	5.54	5.60	5.37	5.49	71521
1999-01-27	5.54	5.54	5.43	5.43	97111
1999-01-28	5.43	5.54	5.43	5.51	101048
1999-01-29	5.46	5.49	5.37	5.43	70209
1999-02-01	5.49	5.51	5.43	5.46	58178
1999-02-02	5.46	5.49	5.40	5.49	214347
1999-02-03	5.43	5.49	5.43	5.49	19247
1999-02-04	5.43	5.43	5.31	5.39	178914
1999-02-05	5.43	5.43	5.20	5.20	111766
1999-02-08	5.29	5.31	5.20	5.26	173665
1999-02-09	5.31	5.31	5.20	5.26	31276
1999-02-10	5.23	5.31	5.23	5.23	87926
1999-02-11	5.23	5.26	5.20	5.20	27995
1999-02-12	5.20	5.26	5.20	5.20	45712
1999-02-16	5.26	5.37	5.21	5.23	175414
1999-02-17	5.26	5.26	5.11	5.14	49430
1999-02-18	5.14	5.31	5.11	5.26	47024
1999-02-19	5.14	5.26	5.14	5.20	162946
1999-02-22	5.26	5.26	5.20	5.20	99954
1999-02-23	5.20	5.29	5.20	5.26	119639
1999-02-24	5.23	5.26	5.20	5.20	132107
1999-02-25	5.26	5.26	5.20	5.23	74801
1999-02-26	5.20	5.31	5.20	5.31	117452
1999-03-01	5.23	5.26	5.23	5.23	34775
1999-03-02	5.23	5.29	5.20	5.26	93174
1999-03-03	5.29	5.29	5.26	5.26	98861
1999-03-04	5.26	5.43	5.26	5.31	91425
1999-03-05	5.46	5.46	5.31	5.31	155292
1999-03-08	5.37	5.37	5.20	5.29	69115
1999-03-09	5.29	5.37	5.23	5.26	59709
1999-03-10	5.31	5.31	5.23	5.26	23400
1999-03-11	5.23	5.26	5.14	5.14	53585
1999-03-12	5.26	5.26	5.14	5.23	40680
1999-03-15	5.26	5.26	5.14	5.17	263997
1999-03-16	5.20	5.29	5.20	5.29	74145
1999-03-17	5.23	5.26	5.20	5.26	67584
1999-03-18	5.20	5.26	5.20	5.23	184162
1999-03-19	5.23	5.23	5.20	5.20	79394
1999-03-22	5.14	5.17	5.03	5.09	260935
1999-03-23	5.14	5.14	5.03	5.09	174758
1999-03-24	5.06	5.11	5.03	5.06	26027
1999-03-25	5.03	5.11	5.03	5.06	135169
1999-03-26	5.06	5.11	5.06	5.09	48774
1999-03-29	5.06	5.09	4.97	4.97	115921
1999-03-30	4.97	4.97	4.80	4.86	142824
1999-03-31	4.83	5.20	4.83	5.20	548554
1999-04-01	5.00	5.14	4.86	4.91	76988
1999-04-05	4.91	4.97	4.80	4.83	122482
1999-04-06	4.86	4.91	4.63	4.66	112860
1999-04-07	4.63	4.71	4.51	4.54	299430
1999-04-08	4.57	4.63	4.54	4.57	220690
1999-04-09	4.57	4.94	4.54	4.91	135388
1999-04-12	4.80	4.97	4.57	4.91	199911
1999-04-13	4.97	6.06	4.94	6.00	1466971
1999-04-14	6.20	7.20	5.54	5.72	2452315
1999-04-15	5.72	5.89	4.97	5.37	281714
1999-04-16	5.26	5.54	5.26	5.37	194225
1999-04-19	5.31	5.49	4.94	4.94	261810
1999-04-20	4.94	5.14	4.91	5.09	237969
1999-04-21	5.03	5.29	5.03	5.09	91206
1999-04-22	5.26	5.26	5.11	5.20	160541
1999-04-23	5.20	5.26	5.14	5.23	27339
1999-04-26	5.26	5.26	5.11	5.23	107827
1999-04-27	5.20	5.26	5.14	5.26	94268
1999-04-28	5.26	5.26	5.11	5.20	90987
1999-04-29	5.11	5.26	5.09	5.20	87926
1999-04-30	5.26	5.26	5.11	5.14	127077
1999-05-03	5.20	5.20	5.09	5.09	179351
1999-05-04	5.23	5.23	5.11	5.17	82239
1999-05-05	5.17	5.17	5.03	5.06	195974
1999-05-06	5.03	5.20	5.03	5.11	188318
1999-05-07	5.11	5.26	5.11	5.19	44400
1999-05-10	5.14	5.60	5.14	5.40	193787
1999-05-11	5.46	5.49	5.31	5.37	53367
1999-05-12	5.43	5.43	5.29	5.43	30838
1999-05-13	5.37	5.49	5.31	5.46	78519
1999-05-14	5.31	5.49	5.31	5.34	67584
1999-05-17	5.49	5.49	5.31	5.37	12465
1999-05-18	5.37	5.49	5.31	5.37	69115
1999-05-19	5.31	5.46	5.31	5.46	156604
1999-05-20	5.37	5.43	5.31	5.31	56866
1999-05-21	5.37	5.49	5.31	5.43	128827
1999-05-24	5.46	5.49	5.31	5.34	69115
1999-05-25	5.37	5.37	5.26	5.31	19683
1999-05-26	5.31	5.37	5.26	5.34	57741
1999-05-27	5.31	5.34	5.31	5.31	49211
1999-05-28	5.31	5.37	5.31	5.37	118983
1999-06-01	5.37	5.37	5.34	5.37	71302
1999-06-02	5.34	5.37	5.31	5.34	238188
1999-06-03	5.31	5.37	5.31	5.37	145886
1999-06-04	5.37	5.37	5.31	5.34	92081
1999-06-07	5.34	5.37	5.31	5.33	43086
1999-06-08	5.34	5.34	5.31	5.31	220471
1999-06-09	5.31	5.34	5.31	5.34	51617
1999-06-10	5.31	5.34	5.31	5.31	84206
1999-06-11	5.29	5.31	5.23	5.23	32588
1999-06-14	5.21	5.23	5.14	5.17	38493
1999-06-15	5.17	5.20	5.17	5.20	15090
1999-06-16	5.17	5.20	5.17	5.17	97111
1999-06-17	5.17	5.20	5.17	5.19	50086
1999-06-18	5.21	5.26	5.20	5.26	69990
1999-06-21	5.24	5.29	5.23	5.29	19683
1999-06-22	5.24	5.26	5.20	5.20	99954
1999-06-23	5.20	5.23	5.20	5.23	15527
1999-06-24	5.23	5.26	5.21	5.23	97111
1999-06-25	5.26	5.29	5.20	5.20	110673
1999-06-28	5.26	5.29	5.20	5.26	44616
1999-06-29	5.29	5.29	5.20	5.20	8529
1999-06-30	5.29	5.29	5.20	5.29	36525
1999-07-01	5.29	5.29	5.26	5.26	24933
1999-07-02	5.29	5.34	5.26	5.34	50305
1999-07-06	5.34	5.40	5.29	5.34	97111
1999-07-07	5.40	5.40	5.31	5.34	38493
1999-07-08	5.34	5.37	5.31	5.34	38932
1999-07-09	5.37	5.40	5.31	5.34	121608
1999-07-12	5.31	5.40	5.31	5.37	53585
1999-07-13	5.37	5.43	5.31	5.31	54241
1999-07-14	5.43	5.43	5.31	5.31	26464
1999-07-15	5.34	5.34	5.26	5.31	39807
1999-07-16	5.43	5.69	5.34	5.54	176508
1999-07-19	5.49	5.49	5.37	5.46	28651
1999-07-20	5.29	5.43	5.29	5.40	56866
1999-07-21	5.43	5.43	5.31	5.31	68240
1999-07-22	5.40	5.40	5.29	5.34	54898
1999-07-23	5.29	5.31	5.26	5.29	20120
1999-07-26	5.29	5.31	5.26	5.29	119202
1999-07-27	5.26	5.31	5.26	5.29	128387
1999-07-28	5.26	5.29	5.26	5.26	17496
1999-07-29	5.23	5.31	5.20	5.20	64302
1999-07-30	5.31	5.31	5.20	5.20	5686
1999-08-02	5.31	5.31	5.20	5.26	73489
1999-08-03	5.23	5.31	5.23	5.31	67366
1999-08-04	5.26	5.31	5.23	5.31	61240
1999-08-05	5.26	5.26	5.20	5.20	39586
1999-08-06	5.20	5.26	5.20	5.20	19683
1999-08-09	5.20	5.26	5.20	5.20	306429
1999-08-10	5.26	5.26	4.89	4.91	119202
1999-08-11	5.14	5.14	4.97	5.03	182413
1999-08-12	5.13	5.13	5.03	5.03	97986
1999-08-13	4.97	5.06	4.80	4.80	131451
1999-08-16	4.86	4.94	4.86	4.91	372264
1999-08-17	4.94	5.00	4.91	5.00	42429
1999-08-18	5.00	5.00	4.91	4.97	8091
1999-08-19	4.94	5.03	4.94	4.97	67584
1999-08-20	4.97	5.03	4.94	4.94	14871
1999-08-23	4.97	5.09	4.94	5.03	89238
1999-08-24	5.03	5.03	5.00	5.03	22526
1999-08-25	5.00	5.03	5.00	5.03	50086
1999-08-26	5.03	5.03	4.91	4.91	271653
1999-08-27	5.00	5.00	4.91	4.94	56647
1999-08-30	4.91	4.91	4.86	4.86	85736
1999-08-31	4.91	4.97	4.86	4.97	49430
1999-09-01	4.89	4.91	4.83	4.86	37399
1999-09-02	4.83	4.86	4.80	4.86	79832
1999-09-03	4.83	4.97	4.83	4.86	26464
1999-09-07	4.87	4.87	4.80	4.86	79613
1999-09-08	4.80	4.91	4.71	4.91	81583
1999-09-09	4.87	4.89	4.80	4.80	46587
1999-09-10	4.80	4.89	4.74	4.80	161197
1999-09-13	4.86	4.86	4.80	4.86	42869
1999-09-14	4.80	4.86	4.74	4.83	72833
1999-09-15	4.83	4.89	4.83	4.83	67803
1999-09-16	4.84	4.86	4.77	4.77	159010
1999-09-17	4.80	4.86	4.77	4.80	125546
1999-09-20	4.80	4.83	4.80	4.80	47680
1999-09-21	4.80	4.86	4.77	4.81	75239
1999-09-22	4.86	4.86	4.77	4.77	141512
1999-09-23	4.77	4.80	4.71	4.71	105205
1999-09-24	4.71	4.74	4.71	4.71	80050
1999-09-27	4.71	4.89	4.71	4.80	65397
1999-09-28	4.84	4.89	4.80	4.83	63866
1999-09-29	4.80	4.86	4.80	4.83	94705
1999-09-30	4.83	4.86	4.66	4.66	307741
1999-10-01	4.67	4.77	4.66	4.66	117452
1999-10-04	4.66	4.69	4.66	4.69	15309
1999-10-05	4.67	4.69	4.66	4.69	88800
1999-10-06	4.66	4.69	4.66	4.69	12903
1999-10-07	4.66	4.69	4.63	4.69	64302
1999-10-08	4.66	4.74	4.66	4.69	61898
1999-10-11	4.69	4.71	4.63	4.66	59272
1999-10-12	4.66	4.69	4.66	4.66	82675
1999-10-13	4.66	4.66	4.54	4.54	70865
1999-10-14	4.54	4.57	4.46	4.57	107173
1999-10-15	4.49	4.54	4.43	4.54	21213
1999-10-18	4.46	4.54	4.43	4.43	194443
1999-10-19	4.43	4.54	4.43	4.46	68459
1999-10-20	4.43	4.51	4.43	4.46	78738
1999-10-21	4.36	4.46	4.35	4.46	66272
1999-10-22	4.40	4.57	4.37	4.51	68897
1999-10-25	4.50	4.50	4.40	4.43	102579
1999-10-26	4.51	4.57	4.40	4.40	147856
1999-10-27	4.41	4.57	4.40	4.49	99517
1999-10-28	4.57	4.64	4.51	4.64	39586
1999-10-29	4.64	4.80	4.63	4.80	122920
1999-11-01	4.77	4.80	4.49	4.51	27558
1999-11-02	4.53	4.74	4.53	4.63	34775
1999-11-03	4.67	4.69	4.54	4.69	38712
1999-11-04	4.54	4.57	4.54	4.54	45931
1999-11-05	4.66	4.71	4.54	4.71	111329
1999-11-08	4.63	4.63	4.57	4.57	32588
1999-11-09	4.60	4.60	4.57	4.60	70427
1999-11-10	4.57	4.60	4.57	4.60	67366
1999-11-11	4.59	4.59	4.51	4.54	69771
1999-11-12	4.54	4.60	4.51	4.57	177601
1999-11-15	4.57	4.60	4.46	4.51	165352
1999-11-16	4.42	4.49	4.42	4.46	73271
1999-11-17	4.49	4.49	4.37	4.44	148293
1999-11-18	4.43	4.51	4.40	4.48	134732
1999-11-19	4.46	4.54	4.46	4.54	206035
1999-11-22	4.51	4.57	4.51	4.54	67366
1999-11-23	4.56	4.57	4.54	4.57	123795
1999-11-24	4.54	4.63	4.54	4.63	142386
1999-11-26	4.63	4.63	4.57	4.63	3280
1999-11-29	4.57	4.57	4.51	4.54	49649
1999-11-30	4.54	4.60	4.54	4.57	113953
1999-12-01	4.57	4.60	4.54	4.56	143699
1999-12-02	4.56	4.56	4.51	4.56	222002
1999-12-03	4.54	4.57	4.54	4.54	129483
1999-12-06	4.54	4.56	4.54	4.54	229219
1999-12-07	4.54	4.57	4.54	4.56	248685
1999-12-08	4.54	4.57	4.51	4.56	118546
1999-12-09	4.54	4.57	4.54	4.56	90987
1999-12-10	4.56	4.56	4.54	4.54	97111
1999-12-13	4.54	4.56	4.54	4.55	99298
1999-12-14	4.55	4.56	4.54	4.54	182194
1999-12-15	4.54	4.56	4.49	4.56	200786
1999-12-16	4.53	4.56	4.51	4.51	81144
1999-12-17	4.54	4.56	4.51	4.51	248904
1999-12-20	4.50	4.60	4.49	4.57	350392
1999-12-21	4.57	4.57	4.54	4.54	87707
1999-12-22	4.54	4.56	4.51	4.54	77426
1999-12-23	4.53	4.57	4.51	4.53	93612
1999-12-27	4.53	4.56	4.51	4.56	322615
1999-12-28	4.54	4.57	4.54	4.56	176945
1999-12-29	4.54	4.57	4.54	4.54	173446
1999-12-30	4.54	4.56	4.51	4.51	182194
1999-12-31	4.51	4.53	4.46	4.46	27339
2000-01-03	4.46	4.50	4.40	4.40	176945
2000-01-04	4.45	4.46	4.34	4.34	423226
2000-01-05	4.34	4.44	4.34	4.34	168853
2000-01-06	4.37	4.40	4.31	4.36	240594
2000-01-07	4.31	4.46	4.31	4.43	84426
2000-01-10	4.37	4.39	4.31	4.31	148512
2000-01-11	4.29	4.31	4.23	4.27	100392
2000-01-12	4.27	4.34	4.23	4.31	65835
2000-01-13	4.29	4.34	4.26	4.27	65616
2000-01-14	4.27	4.34	4.27	4.30	73708
2000-01-18	4.31	4.34	4.20	4.34	168853
2000-01-19	4.33	4.34	4.23	4.23	79832
2000-01-20	4.19	4.29	4.19	4.26	31276
2000-01-21	4.26	4.46	4.20	4.34	124232
2000-01-24	4.40	4.54	4.34	4.49	141293
2000-01-25	4.51	4.57	4.51	4.54	43525
2000-01-26	4.57	4.57	4.49	4.51	117234
2000-01-27	4.49	4.54	4.46	4.51	38932
2000-01-28	4.54	4.54	4.46	4.49	39368
2000-01-31	4.51	4.57	4.46	4.54	82893
2000-02-01	4.49	4.54	4.23	4.31	93174
2000-02-02	4.29	4.34	4.29	4.34	29964
2000-02-03	4.34	4.40	4.34	4.40	15746
2000-02-04	4.39	4.41	4.36	4.40	24057
2000-02-07	4.43	4.46	4.39	4.39	32369
2000-02-08	4.42	4.46	4.39	4.43	14871
2000-02-09	4.40	4.49	4.40	4.46	67584
2000-02-10	4.44	4.46	4.39	4.44	358267
2000-02-11	4.43	4.49	4.37	4.43	71084
2000-02-14	4.36	4.39	4.34	4.39	61898
2000-02-15	4.34	4.43	4.34	4.43	104766
2000-02-16	4.46	4.46	4.41	4.44	11809
2000-02-17	4.43	4.46	4.40	4.44	23184
2000-02-18	4.49	4.49	4.37	4.40	17716
2000-02-22	4.40	4.41	4.29	4.34	587049
2000-02-23	4.33	4.37	4.29	4.33	247811
2000-02-24	4.31	4.34	4.31	4.34	90550
2000-02-25	4.31	4.37	4.29	4.29	78082
2000-02-28	4.30	4.34	4.26	4.26	149168
2000-02-29	4.31	4.34	4.29	4.31	322834
2000-03-01	4.30	4.31	4.29	4.29	19026
2000-03-02	4.29	4.34	4.29	4.29	22309
2000-03-03	4.34	4.34	4.29	4.29	43960
2000-03-06	4.29	4.30	4.23	4.23	55991
2000-03-07	4.23	4.26	4.20	4.20	66272
2000-03-08	4.17	4.34	4.17	4.24	36962
2000-03-09	4.26	4.34	4.11	4.31	107611
2000-03-10	4.30	4.34	4.23	4.30	49867
2000-03-13	4.23	4.26	4.20	4.21	80050
2000-03-14	4.23	4.23	4.17	4.17	196630
2000-03-15	4.16	4.26	4.14	4.20	82893
2000-03-16	4.19	4.29	4.17	4.29	261810
2000-03-17	4.24	4.31	4.23	4.31	41555
2000-03-20	4.31	4.31	4.26	4.26	101922
2000-03-21	4.23	4.29	4.23	4.29	54241
2000-03-22	4.26	4.29	4.24	4.26	178258
2000-03-23	4.23	4.29	4.23	4.29	10278
2000-03-24	4.26	4.26	4.26	4.26	10497
2000-03-27	4.26	4.29	4.26	4.26	47462
2000-03-28	4.27	4.29	4.26	4.26	45275
2000-03-29	4.26	4.34	4.23	4.34	48118
2000-03-30	4.34	4.34	4.23	4.23	124890
2000-03-31	4.29	4.34	4.23	4.34	51398
2000-04-03	4.32	4.40	4.26	4.26	53804
2000-04-04	4.23	4.37	4.20	4.29	119202
2000-04-05	4.20	4.31	4.20	4.20	20778
2000-04-06	4.29	4.29	4.20	4.20	1093
2000-04-07	4.23	4.29	4.20	4.20	198161
2000-04-10	4.20	4.31	4.20	4.26	47899
2000-04-11	4.27	4.43	4.23	4.29	74801
2000-04-12	4.27	4.51	4.27	4.40	99079
2000-04-13	4.37	4.49	4.37	4.44	63210
2000-04-14	4.34	4.48	4.14	4.17	84426
2000-04-17	4.26	4.34	3.94	3.94	102799
2000-04-18	3.97	4.23	3.97	4.17	146106
2000-04-19	4.17	4.23	4.06	4.06	21213
2000-04-20	4.09	4.20	4.09	4.11	87051
2000-04-24	4.11	4.20	4.11	4.19	18152
2000-04-25	4.20	4.23	4.17	4.23	41555
2000-04-26	4.23	4.34	4.20	4.34	41773
2000-04-27	4.23	4.34	4.23	4.26	112422
2000-04-28	4.26	4.49	4.26	4.31	37837
2000-05-01	4.26	4.34	4.26	4.29	87051
2000-05-02	4.29	4.29	4.23	4.29	33463
2000-05-03	4.34	4.34	4.29	4.29	43744
2000-05-04	4.33	4.33	4.29	4.30	13996
2000-05-05	4.33	4.34	4.30	4.31	17716
2000-05-08	4.30	4.34	4.30	4.31	25808
2000-05-09	4.31	4.34	4.30	4.34	69334
2000-05-10	4.33	4.34	4.31	4.31	41555
2000-05-11	4.33	4.34	4.31	4.34	95361
2000-05-12	4.36	4.36	4.31	4.31	27995
2000-05-15	4.32	4.37	4.31	4.37	93831
2000-05-16	4.37	4.40	4.36	4.40	53148
2000-05-17	4.43	4.43	4.34	4.40	23400
2000-05-18	4.40	4.46	4.40	4.40	16402
2000-05-19	4.40	4.46	4.40	4.43	24496
2000-05-22	4.40	4.43	4.40	4.43	52054
2000-05-23	4.40	4.60	4.40	4.60	167323
2000-05-24	4.51	4.60	4.51	4.60	46147
2000-05-25	4.60	4.60	4.54	4.54	27995
2000-05-26	4.54	4.57	4.54	4.54	26246
2000-05-30	4.57	4.60	4.57	4.60	26902
2000-05-31	4.60	4.60	4.46	4.46	209752
2000-06-01	4.46	4.54	4.46	4.49	33900
2000-06-02	4.51	4.66	4.51	4.66	150260
2000-06-05	4.57	4.74	4.57	4.66	91425
2000-06-06	4.66	4.83	4.63	4.74	129264
2000-06-07	4.74	4.80	4.71	4.74	33244
2000-06-08	4.77	4.83	4.74	4.74	20778
2000-06-09	4.81	4.86	4.80	4.86	41994
2000-06-12	4.86	4.94	4.86	4.89	53367
2000-06-13	4.91	5.11	4.91	5.11	176727
2000-06-14	5.14	5.26	5.09	5.20	24496
2000-06-15	5.11	5.31	5.06	5.31	62771
2000-06-16	5.34	5.40	4.91	5.26	204285
2000-06-19	5.13	5.17	4.97	5.14	68022
2000-06-20	5.14	5.14	5.03	5.03	18589
2000-06-21	5.03	5.17	5.03	5.14	203848
2000-06-22	5.14	5.20	5.11	5.11	82019
2000-06-23	5.07	5.20	5.03	5.09	59053
2000-06-26	5.09	5.20	5.09	5.20	64520
2000-06-27	5.09	5.23	5.09	5.09	92300
2000-06-28	5.09	5.23	5.09	5.14	19903
2000-06-29	5.14	5.23	5.14	5.14	9404
2000-06-30	5.14	5.26	5.14	5.23	77863
2000-07-03	5.17	5.29	5.17	5.23	17058
2000-07-05	5.23	5.26	5.20	5.23	26464
2000-07-06	5.20	5.31	5.20	5.29	44837
2000-07-07	5.20	5.34	5.20	5.34	13559
2000-07-10	5.20	5.40	5.20	5.37	12247
2000-07-11	5.29	5.29	5.20	5.20	19464
2000-07-12	5.31	5.31	5.20	5.20	34338
2000-07-13	5.23	5.31	5.20	5.29	23400
2000-07-14	5.29	5.29	5.26	5.29	10497
2000-07-17	5.23	5.29	5.23	5.23	13559
2000-07-18	5.29	5.29	5.23	5.29	4811
2000-07-19	5.34	5.49	5.26	5.37	64302
2000-07-20	5.37	5.46	5.31	5.31	52711
2000-07-21	5.37	5.46	5.29	5.40	57522
2000-07-24	5.43	5.49	5.29	5.31	33681
2000-07-25	5.29	5.31	5.29	5.30	16839
2000-07-26	5.31	5.31	5.26	5.26	20995
2000-07-27	5.26	5.26	5.26	5.26	12247
2000-07-28	5.23	5.31	5.14	5.14	11372
2000-07-31	5.11	5.20	5.11	5.20	31057
2000-08-01	5.20	5.26	5.17	5.20	18589
2000-08-02	5.16	5.20	5.14	5.14	17716
2000-08-03	5.17	5.26	5.14	5.20	21213
2000-08-04	5.26	5.26	5.17	5.17	50524
2000-08-07	5.29	5.29	5.14	5.20	54460
2000-08-08	5.14	5.20	5.03	5.20	25152
2000-08-09	5.20	5.23	5.03	5.03	50086
2000-08-10	5.03	5.11	4.80	4.80	32369
2000-08-11	4.97	4.97	4.86	4.86	4374
2000-08-14	4.89	5.04	4.89	5.04	19026
2000-08-15	5.03	5.03	4.86	5.03	13996
2000-08-16	4.89	5.03	4.83	5.03	26683
2000-08-17	4.91	5.06	4.91	5.03	8748
2000-08-18	5.09	5.09	5.03	5.09	70427
2000-08-21	5.06	5.09	5.03	5.09	86613
2000-08-22	5.00	5.06	5.00	5.03	36962
2000-08-23	5.06	5.06	5.03	5.03	7873
2000-08-24	5.03	5.11	5.03	5.11	40899
2000-08-25	5.03	5.03	5.03	5.03	6561
2000-08-28	5.03	5.14	5.03	5.09	9622
2000-08-29	5.14	5.20	5.14	5.20	23621
2000-08-30	5.26	5.37	5.26	5.37	90113
2000-08-31	5.31	5.40	5.31	5.40	19903
2000-09-01	5.26	5.37	5.26	5.34	33681
2000-09-05	5.33	5.34	5.29	5.29	36743
2000-09-06	5.26	5.31	5.26	5.31	67584
2000-09-07	5.29	5.37	5.29	5.31	18589
2000-09-08	5.37	5.37	5.20	5.23	54898
2000-09-11	5.23	5.23	5.17	5.20	81583
2000-09-12	5.20	5.26	5.17	5.26	23621
2000-09-13	5.31	5.51	5.31	5.49	365266
2000-09-14	5.49	5.86	5.49	5.86	223751
2000-09-15	5.69	5.86	5.60	5.60	48555
2000-09-18	5.60	5.69	5.57	5.69	79613
2000-09-19	5.72	5.80	5.69	5.69	90769
2000-09-20	5.66	5.77	5.51	5.65	38493
2000-09-21	5.60	5.66	5.54	5.54	11809
2000-09-22	5.63	5.63	5.54	5.57	9841
2000-09-25	5.57	5.57	5.34	5.37	35650
2000-09-26	5.31	5.40	5.31	5.37	34556
2000-09-27	5.37	5.43	5.31	5.34	83770
2000-09-28	5.34	5.34	5.23	5.23	9622
2000-09-29	5.26	5.37	5.20	5.23	27558
2000-10-02	5.27	5.27	5.20	5.20	7435
2000-10-03	5.21	5.23	5.20	5.20	37181
2000-10-04	5.21	5.29	5.20	5.20	28214
2000-10-05	5.20	5.26	5.20	5.26	1968
2000-10-06	5.26	5.26	5.14	5.17	14652
2000-10-09	5.17	5.17	5.00	5.17	19683
2000-10-10	5.11	5.11	4.97	5.00	31713
2000-10-11	5.03	5.06	4.69	4.74	40899
2000-10-12	4.89	4.91	4.80	4.83	17496
2000-10-13	4.86	5.00	4.86	4.94	24277
2000-10-16	5.03	5.03	4.91	4.91	6998
2000-10-17	4.94	4.97	4.86	4.86	41994
2000-10-18	4.86	4.91	4.74	4.74	11153
2000-10-19	4.83	4.83	4.80	4.80	16402
2000-10-20	4.86	4.89	4.77	4.89	69771
2000-10-23	4.75	4.81	4.74	4.77	24715
2000-10-24	4.83	4.91	4.80	4.89	83770
2000-10-25	4.91	4.93	4.86	4.86	30838
2000-10-26	4.86	4.91	4.80	4.83	187443
2000-10-27	4.83	4.91	4.83	4.91	15090
2000-10-30	4.91	4.94	4.89	4.89	17933
2000-10-31	4.89	4.94	4.89	4.94	31932
2000-11-01	4.94	5.09	4.91	4.91	64085
2000-11-02	4.97	4.97	4.91	4.94	17058
2000-11-03	4.91	5.00	4.91	4.91	60365
2000-11-06	4.94	4.94	4.91	4.91	25808
2000-11-07	4.91	4.97	4.91	4.94	58178
2000-11-08	4.94	4.97	4.91	4.91	58397
2000-11-09	4.89	4.91	4.89	4.91	37618
2000-11-10	4.94	4.94	4.89	4.94	34994
2000-11-13	5.03	5.09	4.91	4.97	47680
2000-11-14	5.06	5.06	4.97	4.99	16839
2000-11-15	5.11	5.11	4.94	5.11	13122
2000-11-16	5.11	5.11	4.97	4.97	4155
2000-11-17	5.06	5.09	4.94	5.03	77207
2000-11-20	4.94	5.03	4.91	4.91	8748
2000-11-21	4.91	5.03	4.91	5.03	7873
2000-11-22	4.97	5.03	4.94	4.97	16839
2000-11-24	4.97	4.97	4.94	4.97	17277
2000-11-27	4.94	4.94	4.94	4.94	18152
2000-11-28	4.97	5.03	4.91	4.91	49649
2000-11-29	4.91	5.00	4.91	4.97	20778
2000-11-30	4.97	5.00	4.94	5.00	45712
2000-12-01	4.97	5.03	4.97	5.00	61459
2000-12-04	5.03	5.06	5.01	5.03	35650
2000-12-05	5.03	5.03	5.00	5.03	16839
2000-12-06	5.00	5.04	5.00	5.00	44181
2000-12-07	5.01	5.06	4.91	4.91	80706
2000-12-08	5.03	5.09	4.97	5.09	44181
2000-12-11	5.06	5.49	5.06	5.49	87707
2000-12-12	5.37	5.69	5.37	5.69	123795
2000-12-13	5.69	5.69	5.54	5.60	305991
2000-12-14	5.60	5.63	5.43	5.43	55991
2000-12-15	5.46	5.46	5.43	5.46	46147
2000-12-18	5.41	5.51	5.40	5.40	35868
2000-12-19	5.51	5.51	5.03	5.03	104547
2000-12-20	5.04	5.14	4.91	5.03	67803
2000-12-21	4.91	4.97	4.91	4.91	57741
2000-12-22	5.01	5.14	5.00	5.11	36306
2000-12-26	5.11	5.11	5.03	5.06	24496
2000-12-27	5.06	5.14	5.03	5.09	85301
2000-12-28	5.06	5.34	5.06	5.34	118546
2000-12-29	5.31	5.40	5.26	5.26	56428
2001-01-02	5.26	5.26	4.97	5.03	65835
2001-01-03	5.03	5.37	5.00	5.29	57522
2001-01-04	5.34	5.46	5.31	5.43	79613
2001-01-05	5.37	5.46	5.37	5.43	12028
2001-01-08	5.43	5.44	5.37	5.37	41994
2001-01-09	5.46	5.63	5.37	5.54	107173
2001-01-10	5.49	5.49	5.34	5.46	61679
2001-01-11	5.46	5.54	5.43	5.54	39807
2001-01-12	5.51	5.51	5.26	5.40	63646
2001-01-16	5.31	5.60	5.31	5.60	92956
2001-01-17	5.60	5.63	5.54	5.60	57959
2001-01-18	5.60	5.66	5.57	5.63	118983
2001-01-19	5.52	5.52	5.34	5.49	48993
2001-01-22	5.31	5.43	5.31	5.37	10716
2001-01-23	5.49	5.63	5.49	5.63	90987
2001-01-24	5.51	5.66	5.51	5.54	38493
2001-01-25	5.60	5.66	5.60	5.63	3936
2001-01-26	5.60	5.66	5.57	5.66	200130
2001-01-29	5.66	5.72	5.57	5.66	36087
2001-01-30	5.60	5.83	5.60	5.72	131233
2001-01-31	5.89	6.00	5.83	5.94	115047
2001-02-01	6.00	6.14	6.00	6.12	61459
2001-02-02	6.14	6.17	5.89	5.97	19247
2001-02-05	5.89	5.97	5.89	5.97	2624
2001-02-06	5.92	6.00	5.92	6.00	5904
2001-02-07	6.00	6.06	5.97	5.97	20559
2001-02-08	6.00	6.17	6.00	6.00	43960
2001-02-09	6.00	6.14	5.92	5.92	70209
2001-02-12	6.12	6.13	5.94	6.12	40463
2001-02-13	6.14	6.17	6.12	6.14	69553
2001-02-14	6.14	6.17	6.14	6.17	6561
2001-02-15	6.17	6.34	6.14	6.29	246936
2001-02-16	6.29	6.63	6.23	6.63	183725
2001-02-20	6.62	6.62	6.23	6.43	52711
2001-02-21	6.32	6.46	6.32	6.46	17058
2001-02-22	6.34	6.46	6.34	6.40	68897
2001-02-23	6.29	6.52	6.29	6.52	77426
2001-02-26	6.49	6.57	6.46	6.57	47024
2001-02-27	6.54	6.54	6.43	6.43	10497
2001-02-28	6.40	6.49	6.17	6.40	48118
2001-03-01	6.27	6.40	6.23	6.40	24933
2001-03-02	6.34	6.52	6.34	6.40	22965
2001-03-05	6.40	6.51	6.40	6.46	11591
2001-03-06	6.40	6.51	6.40	6.49	16839
2001-03-07	6.40	6.63	6.40	6.63	56210
2001-03-08	6.43	6.60	6.43	6.52	10060
2001-03-09	6.44	6.60	6.37	6.52	25590
2001-03-12	6.37	6.46	6.34	6.34	209973
2001-03-13	6.34	6.40	6.29	6.40	93612
2001-03-14	6.37	6.37	6.17	6.29	67584
2001-03-15	6.20	6.29	6.20	6.23	68240
2001-03-16	6.24	6.37	6.24	6.37	78957
2001-03-19	6.32	6.32	6.23	6.32	7217
2001-03-20	6.22	6.27	6.12	6.14	55554
2001-03-21	6.14	6.29	6.12	6.14	71302
2001-03-22	6.09	6.17	5.97	6.06	170163
2001-03-23	6.03	6.09	5.94	6.06	24715
2001-03-26	5.94	6.09	5.94	6.06	25808
2001-03-27	6.06	6.29	6.00	6.26	18372
2001-03-28	6.16	6.20	6.09	6.14	20778
2001-03-29	6.12	6.20	6.12	6.12	94924
2001-03-30	6.12	6.14	6.06	6.06	176071
2001-04-02	6.07	6.12	6.06	6.09	48118
2001-04-03	6.09	6.09	6.00	6.03	81800
2001-04-04	6.03	6.06	5.94	5.94	178914
2001-04-05	5.95	6.06	5.92	6.03	334206
2001-04-06	6.02	6.37	6.02	6.17	64741
2001-04-09	6.36	6.46	6.34	6.41	58615
2001-04-10	6.41	6.55	6.38	6.52	84862
2001-04-11	6.48	6.62	6.48	6.56	105205
2001-04-12	6.56	6.61	6.46	6.58	85080
2001-04-16	6.59	6.63	6.40	6.40	112204
2001-04-17	6.40	6.47	6.36	6.42	76114
2001-04-18	6.36	6.42	6.31	6.36	31713
2001-04-19	6.36	6.39	6.36	6.38	66053
2001-04-20	6.36	6.36	6.27	6.27	76988
2001-04-23	6.28	6.28	6.22	6.24	107611
2001-04-24	6.23	6.26	6.23	6.23	42869
2001-04-25	6.22	6.27	6.17	6.25	433069
2001-04-26	6.22	6.24	6.12	6.12	19903
2001-04-27	6.15	6.20	6.11	6.17	40680
2001-04-30	6.11	6.15	5.90	5.92	320865
2001-05-01	5.92	5.97	5.85	5.94	52711
2001-05-02	5.92	5.94	5.88	5.93	365703
2001-05-03	5.91	5.94	5.91	5.92	59272
2001-05-04	5.90	5.96	5.90	5.95	48774
2001-05-07	5.90	5.96	5.90	5.93	8748
2001-05-08	5.92	6.00	5.92	5.97	369640
2001-05-09	5.94	5.97	5.94	5.94	69553
2001-05-10	5.94	6.08	5.94	6.05	64302
2001-05-11	6.03	6.24	5.99	6.24	81144
2001-05-14	6.19	6.38	6.18	6.28	43744
2001-05-15	6.28	6.40	6.28	6.32	399604
2001-05-16	6.40	6.40	6.29	6.38	223314
2001-05-17	6.29	6.43	6.29	6.42	27120
2001-05-18	6.31	6.56	6.29	6.49	57085
2001-05-21	6.36	6.84	6.36	6.61	128169
2001-05-22	6.61	6.63	6.42	6.49	34994
2001-05-23	6.62	6.72	6.47	6.53	46147
2001-05-24	6.53	6.58	6.47	6.56	20995
2001-05-25	6.47	6.48	6.31	6.31	156385
2001-05-29	6.31	6.40	6.31	6.31	12247
2001-05-30	6.38	6.49	6.31	6.40	127296
2001-05-31	6.45	6.49	6.31	6.32	30401
2001-06-01	6.32	6.74	6.32	6.56	22526
2001-06-04	6.66	6.72	6.53	6.65	27777
2001-06-05	6.65	6.73	6.51	6.68	77207
2001-06-06	6.45	6.73	6.45	6.70	43744
2001-06-07	6.72	6.72	6.39	6.39	31276
2001-06-08	6.39	6.41	6.34	6.41	100392
2001-06-11	6.40	6.46	6.37	6.37	5904
2001-06-12	6.37	6.37	6.13	6.33	96236
2001-06-13	6.29	6.35	6.29	6.34	25808
2001-06-14	6.34	6.39	6.34	6.38	32807
2001-06-15	6.38	6.40	6.37	6.40	64085
2001-06-18	6.38	6.40	6.38	6.38	9404
2001-06-19	6.37	6.45	6.37	6.39	24715
2001-06-20	6.42	6.44	6.37	6.37	30401
2001-06-21	6.42	6.45	6.38	6.39	27339
2001-06-22	6.38	6.41	6.37	6.38	29089
2001-06-25	6.37	6.41	6.36	6.36	50524
2001-06-26	6.36	6.42	6.36	6.40	50086
2001-06-27	6.40	6.42	6.40	6.40	33244
2001-06-28	6.40	6.47	6.40	6.42	76114
2001-06-29	6.42	6.46	6.40	6.42	206472
2001-07-02	6.42	6.44	6.40	6.40	26902
2001-07-03	6.47	6.81	6.45	6.79	39586
2001-07-05	6.78	6.84	6.78	6.79	14215
2001-07-06	6.72	6.81	6.66	6.68	49867
2001-07-09	6.69	7.32	6.69	7.30	637794
2001-07-10	7.30	7.32	7.04	7.21	239937
2001-07-11	7.21	7.38	7.11	7.31	214347
2001-07-12	7.33	7.36	7.25	7.30	31494
2001-07-13	7.30	7.31	7.26	7.26	18152
2001-07-16	7.32	7.32	7.17	7.22	46368
2001-07-17	7.08	7.19	6.93	7.15	56866
2001-07-18	7.11	7.36	7.09	7.36	319990
2001-07-19	7.38	7.57	7.32	7.39	32151
2001-07-20	7.36	7.45	7.36	7.42	19464
2001-07-23	7.42	7.54	7.39	7.42	31276
2001-07-24	7.39	7.53	7.33	7.41	28433
2001-07-25	7.34	7.54	7.34	7.45	134732
2001-07-26	7.36	7.64	7.36	7.48	35868
2001-07-27	7.59	7.73	7.54	7.73	27995
2001-07-30	7.64	7.64	7.27	7.29	43525
2001-07-31	7.25	7.25	6.87	7.06	105205
2001-08-01	7.03	7.41	7.03	7.20	15309
2001-08-02	7.22	7.39	7.09	7.11	30838
2001-08-03	7.23	7.32	6.98	7.32	22090
2001-08-06	7.09	7.13	7.09	7.12	21653
2001-08-07	7.11	7.31	7.11	7.18	24057
2001-08-08	7.18	7.32	6.98	6.98	20559
2001-08-09	7.18	7.18	6.97	7.11	37837
2001-08-10	7.09	7.17	6.95	6.95	10935
2001-08-13	7.18	7.18	7.06	7.06	27777
2001-08-14	7.07	7.35	7.06	7.23	73489
2001-08-15	7.23	7.36	7.22	7.36	38055
2001-08-16	7.34	7.34	7.20	7.20	73708
2001-08-17	7.19	7.32	7.11	7.20	58178
2001-08-20	7.32	7.57	7.32	7.41	43744
2001-08-21	7.50	7.89	7.50	7.74	165352
2001-08-22	7.68	7.73	7.55	7.63	29526
2001-08-23	7.74	7.83	7.54	7.61	35431
2001-08-24	7.54	7.77	7.54	7.59	50742
2001-08-27	7.54	7.55	7.09	7.09	72833
2001-08-28	7.10	7.19	6.77	7.03	55991
2001-08-29	7.03	7.04	6.81	6.90	36525
2001-08-30	6.82	6.92	6.81	6.90	30182
2001-08-31	6.85	6.96	6.84	6.90	46368
2001-09-04	6.90	6.96	6.86	6.94	87926
2001-09-05	6.93	6.95	6.74	6.75	689849
2001-09-06	6.79	6.85	6.65	6.74	22526
2001-09-07	6.74	6.91	6.53	6.62	126200
2001-09-10	6.58	6.91	6.56	6.86	71958
2001-09-17	6.44	6.88	6.44	6.61	122482
2001-09-18	6.83	6.83	6.63	6.63	92300
2001-09-19	6.67	6.78	6.58	6.69	213691
2001-09-20	6.63	6.81	6.62	6.68	31713
2001-09-21	6.65	6.68	6.58	6.64	262466
2001-09-24	6.64	6.72	6.61	6.63	68022
2001-09-25	6.61	6.81	6.61	6.68	35212
2001-09-26	6.74	6.89	6.63	6.64	88800
2001-09-27	6.76	7.32	6.76	7.08	47462
2001-09-28	6.97	7.20	6.73	6.86	29745
2001-10-01	6.79	6.86	6.61	6.61	17933
2001-10-02	6.77	6.86	6.69	6.86	15965
2001-10-03	6.88	7.11	6.88	7.11	21434
2001-10-04	7.12	7.18	7.05	7.18	26464
2001-10-05	7.00	7.35	6.90	6.96	12903
2001-10-08	6.86	6.86	6.68	6.85	27120
2001-10-09	6.70	6.80	6.70	6.80	22090
2001-10-10	6.77	6.90	6.75	6.84	24496
2001-10-11	6.90	6.90	6.84	6.86	8310
2001-10-12	6.90	6.90	6.84	6.84	3061
2001-10-15	6.86	6.90	6.79	6.90	13778
2001-10-16	6.97	7.02	6.79	6.93	20995
2001-10-17	6.77	6.93	6.77	6.77	13996
2001-10-18	6.74	6.77	6.72	6.72	18589
2001-10-19	6.77	6.81	6.77	6.81	6998
2001-10-22	6.88	7.06	6.81	6.84	13122
2001-10-23	6.80	7.06	6.80	6.86	54460
2001-10-24	6.97	6.98	6.86	6.86	10935
2001-10-25	6.86	7.08	6.86	7.08	368765
2001-10-26	7.08	7.08	6.90	6.93	1229002
2001-10-29	6.87	7.00	6.73	6.80	21434
2001-10-30	6.80	6.86	6.64	6.81	21653
2001-10-31	6.72	6.93	6.72	6.93	119202
2001-11-01	6.90	7.08	6.77	7.07	48774
2001-11-02	6.90	7.07	6.73	6.73	24496
2001-11-05	7.00	7.00	6.72	6.73	100829
2001-11-06	6.73	7.00	6.73	7.00	11809
2001-11-07	6.86	7.07	6.86	7.04	16621
2001-11-08	7.04	7.09	7.04	7.08	36087
2001-11-09	7.05	7.16	7.02	7.05	32369
2001-11-12	7.18	7.19	6.93	7.18	14871
2001-11-13	7.06	7.17	6.95	6.95	7654
2001-11-14	6.95	7.09	6.95	6.97	28870
2001-11-15	6.98	7.24	6.98	7.24	48118
2001-11-16	7.27	7.32	7.16	7.20	17933
2001-11-19	7.22	7.22	7.14	7.14	85301
2001-11-20	7.22	7.24	7.21	7.24	17277
2001-11-21	7.24	7.24	6.82	7.05	19683
2001-11-23	7.08	7.12	7.02	7.02	4374
2001-11-26	7.17	7.17	6.88	7.04	17496
2001-11-27	6.92	6.97	6.86	6.88	10060
2001-11-28	6.94	6.94	6.94	6.94	4811
2001-11-29	6.86	7.20	6.86	7.20	37837
2001-11-30	7.15	7.15	6.95	6.95	29745
2001-12-03	7.02	7.02	6.85	6.85	12465
2001-12-04	6.86	6.92	6.86	6.92	7654
2001-12-05	6.92	6.97	6.86	6.95	12903
2001-12-06	6.90	7.16	6.90	7.15	17058
2001-12-07	7.09	7.09	6.88	6.94	10060
2001-12-10	6.90	6.90	6.78	6.86	40024
2001-12-11	6.90	6.95	6.86	6.86	320428
2001-12-12	6.87	6.90	6.86	6.88	11372
2001-12-13	6.88	6.92	6.86	6.88	135607
2001-12-14	6.97	6.97	6.88	6.96	40899
2001-12-17	6.97	7.09	6.92	7.04	9404
2001-12-18	7.04	7.22	7.04	7.22	10060
2001-12-19	7.22	7.32	7.20	7.31	29089
2001-12-20	7.31	7.32	7.27	7.30	31932
2001-12-21	7.31	7.59	7.21	7.59	117452
2001-12-24	7.59	7.64	7.42	7.64	19464
2001-12-26	7.46	7.66	7.25	7.48	37181
2001-12-27	7.45	7.48	7.32	7.43	15527
2001-12-28	7.41	7.50	7.41	7.45	6342
2001-12-31	7.50	7.65	7.45	7.52	31276
2002-01-02	7.45	7.51	7.27	7.37	17496
2002-01-03	7.47	7.73	7.47	7.70	84206
2002-01-04	7.71	7.91	7.61	7.80	26683
2002-01-07	7.94	7.95	7.43	7.43	25590
2002-01-08	7.43	7.54	7.43	7.48	24715
2002-01-09	7.48	7.82	7.48	7.68	13340
2002-01-10	7.66	7.72	7.62	7.69	21870
2002-01-11	7.77	7.96	7.74	7.93	42650
2002-01-14	7.93	8.00	7.48	7.48	78738
2002-01-15	7.44	7.64	7.38	7.47	27995
2002-01-16	7.67	7.77	7.37	7.56	13340
2002-01-17	7.52	7.82	7.50	7.81	20339
2002-01-18	7.77	7.77	7.59	7.59	13778
2002-01-22	7.59	7.67	7.59	7.59	4374
2002-01-23	7.60	7.69	7.60	7.69	3936
2002-01-24	7.69	7.75	7.65	7.75	4811
2002-01-25	7.66	7.73	7.61	7.61	5030
2002-01-28	7.66	7.75	7.59	7.75	14434
2002-01-29	7.59	7.59	7.53	7.54	6342
2002-01-30	7.50	7.50	7.41	7.43	23184
2002-01-31	7.36	7.38	7.26	7.34	31057
2002-02-01	7.24	7.25	7.13	7.16	49867
2002-02-04	7.16	7.25	7.15	7.18	48118
2002-02-05	7.32	7.32	7.18	7.28	19464
2002-02-06	7.22	7.43	7.21	7.39	34338
2002-02-07	7.43	7.44	7.33	7.38	18152
2002-02-08	7.43	7.46	7.34	7.46	9185
2002-02-11	7.43	7.48	7.38	7.43	6123
2002-02-12	7.48	7.48	7.37	7.37	10935
2002-02-13	7.47	7.51	7.43	7.51	20559
2002-02-14	7.51	7.52	7.43	7.48	10935
2002-02-15	7.59	7.59	7.47	7.59	18589
2002-02-19	7.64	7.66	7.52	7.59	20120
2002-02-20	7.62	7.62	7.52	7.61	12247
2002-02-21	7.61	7.61	7.60	7.61	22526
2002-02-22	7.54	7.75	7.54	7.69	47899
2002-02-25	7.64	7.76	7.57	7.75	12903
2002-02-26	7.77	7.77	7.64	7.76	22746
2002-02-27	7.70	7.76	7.70	7.76	10060
2002-02-28	7.72	7.76	7.49	7.49	18372
2002-03-01	7.64	7.74	7.58	7.74	78738
2002-03-04	7.74	7.74	7.66	7.69	76770
2002-03-05	7.69	7.93	7.69	7.91	391074
2002-03-06	7.89	7.92	7.80	7.80	49430
2002-03-07	7.80	7.91	7.69	7.69	82239
2002-03-08	7.69	7.77	7.66	7.74	22309
2002-03-11	7.73	7.75	7.72	7.75	7435
2002-03-12	7.75	7.77	7.69	7.75	30182
2002-03-13	7.72	7.75	7.69	7.69	30838
2002-03-14	7.61	7.75	7.50	7.64	61459
2002-03-15	7.45	7.77	7.42	7.77	115484
2002-03-18	7.76	7.86	7.69	7.79	61898
2002-03-19	7.68	7.81	7.68	7.75	40463
2002-03-20	7.77	7.77	7.73	7.75	41773
2002-03-21	7.82	7.82	7.75	7.82	23400
2002-03-22	7.82	7.86	7.77	7.77	35650
2002-03-25	7.76	7.83	7.73	7.76	18808
2002-03-26	7.78	7.83	7.73	7.83	36087
2002-03-27	7.83	7.89	7.83	7.89	48774
2002-03-28	7.89	7.96	7.80	7.80	62333
2002-04-01	7.84	7.86	7.73	7.75	23621
2002-04-02	7.75	7.82	7.75	7.77	6342
2002-04-03	7.77	7.84	7.77	7.77	19464
2002-04-04	7.81	7.91	7.79	7.91	18152
2002-04-05	9.28	10.48	9.27	10.01	3340550
2002-04-08	9.62	10.15	9.61	10.13	661635
2002-04-09	9.94	10.26	9.94	10.06	354766
2002-04-10	10.14	10.15	10.02	10.10	319113
2002-04-11	10.29	10.74	10.25	10.71	972219
2002-04-12	10.63	11.27	10.63	11.16	755905
2002-04-15	11.22	11.25	10.82	10.89	244968
2002-04-16	10.88	10.95	10.59	10.63	322396
2002-04-17	10.65	10.84	10.57	10.58	209973
2002-04-18	10.59	10.68	10.52	10.68	421259
2002-04-19	10.68	11.04	10.58	10.87	319990
2002-04-22	10.91	11.06	10.90	11.04	212160
2002-04-23	11.02	11.14	10.93	11.14	252403
2002-04-24	11.14	11.28	11.09	11.20	166446
2002-04-25	11.07	11.17	10.88	11.16	366140
2002-04-26	11.09	11.32	11.09	11.26	161415
2002-04-29	11.22	11.33	11.22	11.27	232939
2002-04-30	11.28	11.41	11.27	11.36	357611
2002-05-01	11.27	11.32	11.14	11.21	252403
2002-05-02	11.26	11.48	11.24	11.46	296148
2002-05-03	11.44	11.63	11.44	11.61	268589
2002-05-06	11.57	11.91	11.57	11.67	263997
2002-05-07	11.67	11.82	11.57	11.68	277558
2002-05-08	11.75	11.91	11.67	11.80	352360
2002-05-09	11.77	11.86	11.73	11.80	286744
2002-05-10	11.86	12.15	11.80	11.91	350173
2002-05-13	11.93	12.48	11.82	12.35	754591
2002-05-14	12.39	12.44	12.20	12.25	440942
2002-05-15	12.25	12.40	12.25	12.37	582457
2002-05-16	12.38	12.40	12.30	12.34	482281
2002-05-17	12.34	12.48	12.18	12.35	655293
2002-05-20	12.34	12.39	12.27	12.33	371827
2002-05-21	12.39	12.41	12.29	12.32	277996
2002-05-22	12.32	12.40	12.32	12.38	399604
2002-05-23	12.37	12.42	12.34	12.41	214347
2002-05-24	12.37	12.39	12.28	12.32	307522
2002-05-28	12.30	12.32	12.21	12.25	307304
2002-05-29	12.23	12.26	11.66	11.70	486876
2002-05-30	11.55	11.66	11.39	11.48	567583
2002-05-31	11.46	11.62	11.29	11.52	482939
2002-06-03	11.38	11.46	11.00	11.27	392387
2002-06-04	11.22	11.23	11.08	11.22	243218
2002-06-05	11.18	11.27	11.06	11.27	294836
2002-06-06	11.18	11.34	11.16	11.29	374014
2002-06-07	11.02	11.22	10.84	11.20	163165
2002-06-10	11.13	11.29	11.12	11.20	258529
2002-06-11	11.09	11.36	11.09	11.30	261810
2002-06-12	11.27	11.34	11.16	11.32	207347
2002-06-13	11.30	11.65	11.30	11.41	439193
2002-06-14	11.46	11.68	11.29	11.51	439632
2002-06-17	11.54	11.76	11.51	11.64	402009
2002-06-18	11.57	11.60	11.33	11.38	411634
2002-06-19	11.33	11.44	11.27	11.35	533245
2002-06-20	11.38	11.38	11.26	11.32	305117
2002-06-21	11.38	11.45	11.33	11.43	456910
2002-06-24	11.41	11.77	11.41	11.70	297023
2002-06-25	11.70	11.82	11.66	11.79	445537
2002-06-26	11.70	11.82	11.52	11.75	568676
2002-06-27	11.76	11.98	11.74	11.96	346455
2002-06-28	11.93	12.03	11.54	11.57	608703
2002-07-01	11.59	11.81	11.59	11.75	205597
2002-07-02	11.77	11.77	11.32	11.34	462379
2002-07-03	11.54	11.54	11.15	11.16	273619
2002-07-05	11.22	11.36	11.16	11.32	173227
2002-07-08	11.27	11.48	11.21	11.36	725939
2002-07-09	11.40	11.53	11.39	11.52	1002623
2002-07-10	11.45	11.50	11.00	11.06	13501900
2002-07-11	11.09	11.45	10.95	11.44	7506000
2002-07-12	11.40	11.50	11.25	11.37	2510500
2002-07-15	11.30	11.43	11.23	11.37	1942700
2002-07-16	11.35	11.45	11.25	11.40	2107100
2002-07-17	11.30	11.44	11.29	11.40	1587500
2002-07-18	11.41	11.53	11.40	11.43	1495900
2002-07-19	11.38	11.42	11.22	11.26	1251300
2002-07-22	11.40	11.40	11.00	11.29	952800
2002-07-23	11.25	11.30	11.00	11.09	879200
2002-07-24	11.00	11.07	10.76	11.05	1028900
2002-07-25	11.04	11.20	11.00	11.00	483900
2002-07-26	11.00	11.15	11.00	11.14	480700
2002-07-29	11.19	11.29	11.10	11.28	741700
2002-07-30	11.28	11.37	11.17	11.30	392200
2002-07-31	11.30	11.44	11.20	11.20	397000
2002-08-01	11.21	11.36	11.20	11.28	294700
2002-08-02	11.25	11.30	11.18	11.25	437200
2002-08-05	11.26	11.30	11.00	11.20	243700
2002-08-06	11.21	11.34	11.10	11.33	716200
2002-08-07	11.30	11.40	11.25	11.29	299700
2002-08-08	11.30	11.40	11.28	11.39	520800
2002-08-09	11.40	11.62	11.39	11.55	1042700
2002-08-12	11.56	12.07	11.54	12.05	1454700
2002-08-13	12.05	12.34	11.95	12.10	1026000
2002-08-14	12.06	12.59	12.04	12.50	628600
2002-08-15	12.58	12.80	12.54	12.54	890100
2002-08-16	12.54	12.70	12.50	12.62	453700
2002-08-19	12.59	12.80	12.48	12.65	556200
2002-08-20	12.61	12.70	12.38	12.70	508200
2002-08-21	12.70	12.70	12.55	12.60	358200
2002-08-22	12.60	12.70	12.50	12.69	448800
2002-08-23	12.68	12.69	12.35	12.36	209300
2002-08-26	12.50	12.65	12.35	12.65	167100
2002-08-27	12.43	12.59	12.30	12.44	301600
2002-08-28	12.45	12.53	12.15	12.40	231400
2002-08-29	12.22	12.55	12.16	12.55	487800
2002-08-30	12.53	12.69	12.50	12.51	383900
2002-09-03	12.51	12.65	12.12	12.44	370800
2002-09-04	12.50	12.70	12.40	12.50	294600
2002-09-05	12.48	12.65	12.42	12.55	235500
2002-09-06	12.59	12.70	12.44	12.44	253200
2002-09-09	12.60	12.66	12.25	12.54	195700
2002-09-10	12.50	12.54	11.99	12.43	242900
2002-09-11	12.40	12.54	12.34	12.37	180200
2002-09-12	12.45	12.45	12.07	12.18	250800
2002-09-13	12.25	12.25	12.00	12.20	572000
2002-09-16	12.19	12.33	12.11	12.19	215700
2002-09-17	12.30	12.41	12.00	12.10	144000
2002-09-18	12.04	12.17	11.74	12.05	227400
2002-09-19	12.15	12.15	11.60	11.60	226300
2002-09-20	11.88	12.05	11.67	12.05	547300
2002-09-23	11.94	12.05	11.60	11.73	188800
2002-09-24	11.71	11.84	11.50	11.66	177200
2002-09-25	11.80	12.05	11.55	11.99	152700
2002-09-26	12.04	12.05	11.92	12.03	100700
2002-09-27	11.93	12.03	11.67	11.80	161800
2002-09-30	11.72	12.03	11.50	11.75	256700
2002-10-01	11.94	12.24	11.70	12.18	306800
2002-10-02	12.19	12.19	11.72	11.80	160300
2002-10-03	11.78	11.97	11.56	11.56	151900
2002-10-04	11.64	11.96	11.50	11.71	120700
2002-10-07	11.75	11.97	11.40	11.44	203600
2002-10-08	11.39	11.67	11.30	11.50	178200
2002-10-09	11.38	11.51	11.31	11.35	224100
2002-10-10	11.35	11.41	11.25	11.38	232000
2002-10-11	11.35	11.68	11.35	11.40	192400
2002-10-14	11.48	11.50	11.31	11.50	151100
2002-10-15	11.50	11.70	11.48	11.65	343800
2002-10-16	11.69	11.70	11.54	11.54	210500
2002-10-17	11.60	11.90	11.60	11.72	193200
2002-10-18	11.74	11.74	11.44	11.51	354200
2002-10-21	11.51	11.55	11.15	11.27	431400
2002-10-22	11.27	11.41	11.20	11.30	431700
2002-10-23	11.27	11.53	11.26	11.49	291600
2002-10-24	11.43	11.53	11.12	11.13	208200
2002-10-25	11.25	11.36	11.15	11.27	123200
2002-10-28	11.27	11.36	11.15	11.21	1528500
2002-10-29	11.16	11.22	11.00	11.10	544200
2002-10-30	11.11	11.16	11.01	11.11	204600
2002-10-31	11.23	11.39	11.15	11.32	315300
2002-11-01	11.34	11.45	11.27	11.37	265100
2002-11-04	11.47	11.50	11.34	11.35	308900
2002-11-05	11.35	11.43	11.33	11.37	222600
2002-11-06	11.42	11.58	11.32	11.44	220500
2002-11-07	11.49	11.49	11.25	11.28	170900
2002-11-08	11.32	11.39	11.21	11.32	137500
2002-11-11	11.40	11.40	11.22	11.25	103400
2002-11-12	11.40	11.42	11.21	11.41	161000
2002-11-13	11.25	11.36	11.25	11.26	145600
2002-11-14	11.40	11.40	11.26	11.35	207200
2002-11-15	11.26	11.42	11.25	11.29	373000
2002-11-18	11.29	11.50	11.29	11.35	260900
2002-11-19	11.30	11.45	11.24	11.25	149700
2002-11-20	11.25	11.45	11.25	11.30	215200
2002-11-21	11.30	11.45	11.30	11.40	134100
2002-11-22	11.32	11.63	11.27	11.60	297900
2002-11-25	11.58	11.75	11.40	11.60	131500
2002-11-26	11.57	11.60	11.35	11.42	133400
2002-11-27	11.45	11.67	11.34	11.55	210000
2002-11-29	11.40	11.48	11.34	11.35	81100
2002-12-02	11.40	11.48	11.30	11.47	207800
2002-12-03	11.45	11.48	11.27	11.31	200000
2002-12-04	11.30	11.45	11.30	11.44	147200
2002-12-05	11.34	11.47	11.32	11.40	254300
2002-12-06	11.45	11.60	11.35	11.60	272500
2002-12-09	11.47	11.72	11.47	11.55	187900
2002-12-10	11.66	12.20	11.59	12.03	574300
2002-12-11	12.03	12.20	11.83	11.90	166900
2002-12-12	11.95	11.95	11.76	11.95	90200
2002-12-13	11.95	11.95	11.75	11.75	100800
2002-12-16	11.75	11.90	11.65	11.87	182700
2002-12-17	11.90	11.94	11.75	11.84	61800
2002-12-18	11.84	11.88	11.70	11.78	229900
2002-12-19	11.85	12.07	11.81	11.96	253500
2002-12-20	12.00	12.20	11.90	12.11	388000
2002-12-23	12.09	12.22	12.03	12.20	261100
2002-12-24	12.22	12.22	12.14	12.15	81400
2002-12-26	12.21	12.34	12.14	12.25	196900
2002-12-27	12.39	12.39	11.94	12.08	119800
2002-12-30	12.20	12.20	11.90	12.10	275900
2002-12-31	12.06	12.18	11.87	11.90	250300
2003-01-02	11.90	12.57	11.90	12.50	538900
2003-01-03	12.50	12.50	12.29	12.38	257500
2003-01-06	12.45	12.55	12.35	12.47	241600
2003-01-07	12.50	12.50	12.31	12.32	283000
2003-01-08	12.32	12.45	12.27	12.33	284000
2003-01-09	12.36	12.45	12.32	12.43	200500
2003-01-10	12.43	12.69	12.31	12.65	499100
2003-01-13	12.69	13.00	12.66	12.87	625800
2003-01-14	12.95	12.95	12.61	12.85	222300
2003-01-15	12.72	12.95	12.68	12.95	184100
2003-01-16	12.94	12.95	12.75	12.90	128400
2003-01-17	12.87	12.92	12.75	12.75	115700
2003-01-21	12.95	13.09	12.77	12.81	871300
2003-01-22	12.81	12.81	12.50	12.75	255700
2003-01-23	12.81	12.95	12.74	12.87	300200
2003-01-24	12.94	12.94	12.60	12.85	367500
2003-01-27	12.95	12.95	12.70	12.85	186300
2003-01-28	12.79	13.00	12.60	12.94	405600
2003-01-29	12.85	12.85	12.51	12.59	304700
2003-01-30	12.65	12.65	12.50	12.52	114300
2003-01-31	12.48	12.68	12.48	12.62	189200
2003-02-03	12.63	12.70	12.50	12.50	168000
2003-02-04	12.50	12.75	12.39	12.67	447300
2003-02-05	12.70	12.82	12.61	12.66	208700
2003-02-06	12.68	12.90	12.51	12.70	196700
2003-02-07	12.94	12.94	12.51	12.67	159600
2003-02-10	12.74	13.15	12.60	13.00	424500
2003-02-11	12.94	13.01	12.51	12.61	233000
2003-02-12	12.69	12.69	12.31	12.40	258000
2003-02-13	12.45	12.53	12.40	12.53	120800
2003-02-14	12.53	12.60	12.42	12.55	104200
2003-02-18	12.59	12.67	12.43	12.56	208200
2003-02-19	12.59	12.67	12.40	12.45	305100
2003-02-20	12.49	12.52	12.36	12.39	127100
2003-02-21	12.37	12.56	12.37	12.49	203400
2003-02-24	12.56	12.56	12.35	12.45	238100
2003-02-25	12.49	12.50	12.15	12.50	241200
2003-02-26	12.50	12.55	12.37	12.49	189000
2003-02-27	12.50	12.55	12.42	12.50	74100
2003-02-28	12.45	12.55	12.31	12.50	111600
2003-03-03	12.55	12.65	12.41	12.56	93900
2003-03-04	12.56	12.65	12.30	12.38	74300
2003-03-05	12.37	12.85	12.30	12.70	354500
2003-03-06	12.79	12.80	12.52	12.52	231900
2003-03-07	12.78	13.10	12.78	13.05	1071800
2003-03-10	13.10	13.10	12.79	12.86	268500
2003-03-11	12.90	12.99	12.76	12.87	2232800
2003-03-12	12.81	12.90	12.76	12.89	538300
2003-03-13	12.85	12.92	12.66	12.92	624000
2003-03-14	12.94	12.95	12.52	12.89	254300
2003-03-17	12.70	12.99	12.58	12.78	374000
2003-03-18	12.84	12.90	12.65	12.87	225200
2003-03-19	12.89	12.93	12.74	12.90	346500
2003-03-20	12.87	12.90	12.66	12.71	241200
2003-03-21	12.77	12.95	12.75	12.90	205600
2003-03-24	12.84	12.95	12.66	12.75	194400
2003-03-25	12.80	12.95	12.71	12.90	303000
2003-03-26	12.91	12.95	12.75	12.75	116800
2003-03-27	12.74	12.85	12.73	12.75	140600
2003-03-28	12.78	12.85	12.68	12.70	204900
2003-03-31	12.80	12.80	12.52	12.52	592200
2003-04-01	12.65	12.70	12.53	12.65	175400
2003-04-02	12.67	12.85	12.67	12.79	226900
2003-04-03	12.82	12.85	12.65	12.66	77300
2003-04-04	12.84	12.84	12.55	12.55	129100
2003-04-07	12.79	12.79	12.53	12.64	181700
2003-04-08	12.73	12.84	12.58	12.80	237900
2003-04-09	12.79	12.94	12.77	12.83	299900
2003-04-10	12.80	12.90	12.71	12.79	144600
2003-04-11	12.90	12.90	12.63	12.65	54200
2003-04-14	12.60	12.80	12.60	12.76	124500
2003-04-15	12.77	12.78	12.65	12.70	103000
2003-04-16	12.77	12.80	12.41	12.70	529100
2003-04-17	12.75	12.90	12.65	12.82	236900
2003-04-21	12.81	12.85	12.70	12.75	328800
2003-04-22	12.73	12.77	12.64	12.70	594200
2003-04-23	12.75	13.03	12.70	13.03	482700
2003-04-24	13.05	13.20	12.98	13.10	527000
2003-04-25	13.15	13.15	12.58	13.07	165500
2003-04-28	13.09	13.19	13.00	13.17	256000
2003-04-29	13.19	13.33	13.03	13.25	250900
2003-04-30	13.25	13.41	13.18	13.37	371300
2003-05-01	13.38	13.38	13.17	13.27	157500
2003-05-02	13.27	13.75	13.20	13.68	623500
2003-05-05	13.73	13.80	13.56	13.72	614600
2003-05-06	13.65	13.75	13.48	13.61	372900
2003-05-07	13.50	13.72	13.40	13.60	222300
2003-05-08	13.56	13.65	13.43	13.63	396800
2003-05-09	13.60	13.80	13.32	13.76	446600
2003-05-12	13.75	13.86	13.62	13.71	635500
2003-05-13	13.80	13.80	13.50	13.56	248000
2003-05-14	13.56	13.72	13.45	13.62	389000
2003-05-15	13.63	13.75	13.48	13.57	193700
2003-05-16	13.34	13.57	13.01	13.37	205300
2003-05-19	13.36	13.48	13.25	13.40	175300
2003-05-20	13.50	13.80	13.37	13.80	543400
2003-05-21	13.79	13.84	13.67	13.80	364800
2003-05-22	13.85	14.13	13.73	14.01	519100
2003-05-23	14.01	14.06	13.92	14.01	261400
2003-05-27	14.05	14.42	14.03	14.38	456300
2003-05-28	14.25	14.66	14.20	14.59	724900
2003-05-29	14.66	14.76	14.02	14.23	423800
2003-05-30	14.25	14.45	14.10	14.26	444800
2003-06-02	14.34	14.35	13.96	14.23	351700
2003-06-03	14.26	14.28	14.11	14.28	234800
2003-06-04	14.28	14.29	14.00	14.27	344700
2003-06-05	14.08	14.28	14.07	14.25	283800
2003-06-06	14.28	14.49	14.15	14.17	377300
2003-06-09	14.13	14.27	14.13	14.25	300400
2003-06-10	14.16	14.54	14.16	14.45	285500
2003-06-11	14.59	14.65	14.32	14.65	266100
2003-06-12	14.62	14.73	14.45	14.60	192000
2003-06-13	14.45	14.69	14.45	14.51	287400
2003-06-16	14.43	14.81	14.43	14.75	346700
2003-06-17	14.76	14.77	14.63	14.73	156600
2003-06-18	14.65	14.80	14.56	14.61	200700
2003-06-19	14.56	14.70	14.15	14.27	316100
2003-06-20	14.23	14.35	14.22	14.29	148800
2003-06-23	14.25	14.30	13.96	14.15	259600
2003-06-24	14.18	14.40	13.96	14.21	294200
2003-06-25	14.30	14.30	13.98	14.00	470700
2003-06-26	14.16	14.26	13.97	14.18	500200
2003-06-27	14.05	14.40	14.00	14.24	362900
2003-06-30	14.24	14.30	13.95	14.00	348600
2003-07-01	14.00	14.25	13.99	14.14	277500
2003-07-02	14.20	14.66	13.70	14.63	423100
2003-07-03	14.69	14.69	14.45	14.51	72700
2003-07-07	14.63	14.72	14.49	14.62	302400
2003-07-08	14.54	14.65	14.44	14.64	295900
2003-07-09	14.60	14.71	14.40	14.52	413800
2003-07-10	14.54	14.54	14.13	14.27	504000
2003-07-11	14.32	14.49	14.24	14.30	203700
2003-07-14	14.38	14.56	14.31	14.54	449800
2003-07-15	14.60	14.70	14.50	14.67	324500
2003-07-16	14.70	14.97	14.67	14.75	576300
2003-07-17	14.72	14.88	14.65	14.65	366500
2003-07-18	14.63	15.00	14.63	14.98	628100
2003-07-21	14.89	14.99	14.50	14.58	350700
2003-07-22	14.65	14.90	14.60	14.90	390800
2003-07-23	14.90	15.01	14.75	14.99	665600
2003-07-24	14.98	15.32	14.77	14.89	529700
2003-07-25	15.02	15.25	14.68	14.79	180000
2003-07-28	14.77	15.05	14.77	14.90	179700
2003-07-29	14.95	15.08	14.81	15.01	409300
2003-07-30	14.97	15.07	14.79	14.80	248600
2003-07-31	15.36	15.47	14.84	14.89	1914400
2003-08-01	15.00	15.00	14.74	14.87	439900
2003-08-04	14.87	14.97	14.65	14.82	433000
2003-08-05	14.70	14.96	14.70	14.77	357600
2003-08-06	14.80	14.97	14.75	14.87	362200
2003-08-07	14.90	15.35	14.85	15.33	5921400
2003-08-08	15.21	15.28	15.10	15.15	823000
2003-08-11	15.15	15.26	14.80	15.25	595200
2003-08-12	15.34	15.34	15.19	15.28	372400
2003-08-13	15.25	15.30	15.25	15.27	288500
2003-08-14	15.28	15.59	15.25	15.50	352200
2003-08-15	15.50	15.60	15.37	15.60	178800
2003-08-18	15.45	15.79	15.40	15.79	386600
2003-08-19	15.80	16.05	15.75	15.99	366500
2003-08-20	15.95	16.01	15.78	15.97	265700
2003-08-21	15.98	16.04	15.90	16.03	214300
2003-08-22	16.09	16.10	15.46	15.49	231500
2003-08-25	15.49	15.56	15.25	15.34	220900
2003-08-26	15.43	15.60	15.21	15.53	264200
2003-08-27	15.61	15.65	15.45	15.51	274000
2003-08-28	15.55	15.55	15.26	15.39	267400
2003-08-29	15.46	15.52	15.14	15.29	151600
2003-09-02	15.40	15.62	15.00	15.53	310000
2003-09-03	15.61	15.67	15.44	15.50	260400
2003-09-04	15.40	15.56	15.26	15.48	217800
2003-09-05	15.43	15.52	15.18	15.25	275600
2003-09-08	15.25	15.67	15.25	15.49	293200
2003-09-09	15.51	15.63	15.31	15.51	226000
2003-09-10	15.45	15.60	15.25	15.25	275900
2003-09-11	15.26	15.57	15.25	15.39	206200
2003-09-12	15.53	15.53	15.25	15.35	135100
2003-09-15	15.35	15.66	15.34	15.34	183400
2003-09-16	15.30	15.85	15.30	15.85	766800
2003-09-17	15.70	16.25	15.59	16.25	1355500
2003-09-18	15.90	16.02	15.28	15.90	641700
2003-09-19	15.75	15.90	15.65	15.78	398300
2003-09-22	15.73	15.74	15.42	15.50	232900
2003-09-23	15.59	15.59	15.29	15.50	350600
2003-09-24	15.57	15.58	15.25	15.26	322900
2003-09-25	15.25	15.50	15.20	15.25	338100
2003-09-26	15.28	15.32	15.00	15.00	225400
2003-09-29	15.00	15.19	14.95	14.98	497300
2003-09-30	14.95	15.00	14.72	14.77	602000
2003-10-01	14.72	15.30	14.72	15.30	297200
2003-10-02	15.31	15.31	14.97	15.03	255000
2003-10-03	14.88	15.25	14.88	15.05	316000
2003-10-06	15.06	15.39	14.90	15.26	440100
2003-10-07	15.30	15.48	15.14	15.46	247500
2003-10-08	15.49	15.63	15.13	15.35	230900
2003-10-09	15.22	15.38	15.07	15.21	426500
2003-10-10	15.21	15.30	14.99	15.25	134200
2003-10-13	15.25	15.32	15.13	15.25	225700
2003-10-14	15.25	15.25	15.15	15.20	350000
2003-10-15	15.25	15.25	15.10	15.10	163900
2003-10-16	15.10	15.13	14.82	14.97	281800
2003-10-17	14.87	14.91	14.56	14.60	523300
2003-10-20	14.65	14.79	14.49	14.51	592800
2003-10-21	14.50	14.60	14.35	14.41	716600
2003-10-22	14.40	14.55	14.24	14.50	639600
2003-10-23	14.30	14.83	14.30	14.63	622200
2003-10-24	14.73	14.81	14.30	14.77	285900
2003-10-27	14.83	15.22	14.80	14.86	306900
2003-10-28	14.81	15.10	14.80	15.10	268400
2003-10-29	14.95	15.43	14.92	15.42	246300
2003-10-30	15.48	15.51	14.85	14.93	526000
2003-10-31	14.85	15.02	14.82	14.91	189000
2003-11-03	15.00	15.38	14.91	15.24	359000
2003-11-04	15.26	15.45	15.00	15.18	226900
2003-11-05	15.41	15.53	15.09	15.23	207400
2003-11-06	15.30	15.41	15.05	15.34	228300
2003-11-07	15.41	15.45	15.02	15.11	171700
2003-11-10	15.16	15.26	14.95	14.95	219100
2003-11-11	15.08	15.08	14.85	14.90	81600
2003-11-12	15.14	15.23	14.90	15.13	157700
2003-11-13	15.05	15.15	14.90	14.97	157600
2003-11-14	15.03	15.17	14.90	14.90	166300
2003-11-17	14.85	15.01	14.53	15.01	184500
2003-11-18	15.17	15.21	14.70	14.78	264200
2003-11-19	14.90	15.21	14.76	15.18	285000
2003-11-20	15.20	15.20	14.76	15.05	353500
2003-11-21	14.90	15.04	14.85	14.91	276500
2003-11-24	15.00	15.15	14.90	15.08	218900
2003-11-25	15.10	15.10	15.00	15.08	201500
2003-11-26	15.10	15.14	14.95	15.00	213500
2003-11-28	15.09	15.17	15.02	15.02	128000
2003-12-01	15.15	15.22	14.94	15.00	275200
2003-12-02	15.05	15.14	14.84	14.87	354600
2003-12-03	14.95	15.03	14.73	14.84	272800
2003-12-04	14.81	14.98	14.75	14.90	343700
2003-12-05	14.86	14.93	14.75	14.88	272700
2003-12-08	14.76	15.05	14.75	14.87	226800
2003-12-09	14.89	15.00	14.71	14.75	400900
2003-12-10	14.75	14.92	14.70	14.75	236500
2003-12-11	14.76	15.15	14.75	15.09	259800
2003-12-12	15.13	15.13	14.79	14.95	206300
2003-12-15	15.34	15.34	14.67	14.74	310200
2003-12-16	14.80	15.15	14.76	15.15	280000
2003-12-17	15.01	15.10	14.75	14.97	219600
2003-12-18	14.93	15.00	14.76	14.95	185300
2003-12-19	14.80	15.04	14.78	15.02	324200
2003-12-22	14.93	15.16	14.92	15.12	240800
2003-12-23	15.06	15.37	15.01	15.37	347700
2003-12-24	15.29	15.31	15.05	15.19	119200
2003-12-26	15.20	15.33	15.19	15.29	76200
2003-12-29	15.29	15.61	15.29	15.61	320500
2003-12-30	15.59	15.80	15.58	15.80	259200
2003-12-31	15.80	15.81	15.34	15.34	464500
2004-01-02	15.32	15.70	15.30	15.51	179400
2004-01-05	15.55	15.55	14.82	15.01	840700
2004-01-06	15.01	15.04	14.76	14.80	380400
2004-01-07	14.80	15.05	14.75	14.85	309000
2004-01-08	15.00	15.15	14.87	14.88	210300
2004-01-09	14.85	15.03	14.80	14.85	286800
2004-01-12	14.94	15.05	14.71	14.88	265800
2004-01-13	15.01	15.05	14.71	14.79	331800
2004-01-14	14.85	14.94	14.71	14.94	427100
2004-01-15	14.94	15.21	14.82	15.05	422700
2004-01-16	15.13	15.43	14.90	15.00	635400
2004-01-20	15.00	15.69	14.89	15.69	737300
2004-01-21	15.57	15.71	15.48	15.60	421300
2004-01-22	15.60	15.68	15.37	15.40	297600
2004-01-23	15.41	15.74	15.41	15.68	432500
2004-01-26	15.59	15.95	15.57	15.89	804700
2004-01-27	15.85	16.05	15.70	16.05	428300
2004-01-28	16.00	16.00	15.53	15.69	323600
2004-01-29	15.87	15.90	15.46	15.63	231000
2004-01-30	15.60	15.92	15.44	15.86	356700
2004-02-02	15.92	16.00	15.78	16.00	325600
2004-02-03	15.71	16.00	15.71	15.95	436000
2004-02-04	15.88	15.97	15.63	15.64	370700
2004-02-05	15.76	15.76	15.41	15.60	229300
2004-02-06	15.63	15.85	15.50	15.79	167000
2004-02-09	15.89	15.93	15.69	15.78	99500
2004-02-10	15.93	16.00	15.70	15.98	212900
2004-02-11	16.02	16.02	15.89	16.00	403800
2004-02-12	15.92	15.97	15.73	15.84	184400
2004-02-13	15.90	15.95	15.65	15.65	176600
2004-02-17	15.88	16.00	15.78	15.97	196300
2004-02-18	15.98	16.00	15.84	15.85	161900
2004-02-19	15.92	15.98	15.70	15.75	165500
2004-02-20	15.66	15.76	15.47	15.50	180900
2004-02-23	15.72	15.72	15.41	15.43	201200
2004-02-24	15.55	15.75	15.24	15.74	242600
2004-02-25	15.75	15.75	15.57	15.73	321700
2004-02-26	15.74	15.86	15.55	15.86	182700
2004-02-27	15.70	15.86	15.67	15.75	120400
2004-03-01	15.80	15.98	15.73	15.96	184900
2004-03-02	15.95	15.98	15.83	15.88	241900
2004-03-03	15.81	15.95	15.60	15.91	199700
2004-03-04	15.82	16.00	15.81	16.00	278600
2004-03-05	15.82	16.00	15.80	15.81	156300
2004-03-08	15.80	15.95	15.74	15.76	194300
2004-03-09	15.83	15.85	15.54	15.60	360200
2004-03-10	15.62	15.62	15.31	15.36	465400
2004-03-11	15.26	15.35	15.02	15.06	389600
2004-03-12	15.19	15.38	15.04	15.35	381800
2004-03-15	15.27	15.40	15.14	15.20	242100
2004-03-16	15.20	15.40	15.16	15.25	243600
2004-03-17	15.38	15.40	15.08	15.34	656500
2004-03-18	15.20	15.39	14.97	15.05	388100
2004-03-19	15.25	15.32	14.95	15.15	541600
2004-03-22	15.16	15.33	15.02	15.02	281300
2004-03-23	15.15	15.52	15.06	15.37	486100
2004-03-24	15.38	15.66	15.21	15.35	636300
2004-03-25	15.41	15.60	15.37	15.60	231900
2004-03-26	15.50	15.67	15.44	15.59	352800
2004-03-29	15.64	15.95	15.55	15.95	442200
2004-03-30	15.84	15.96	15.83	15.95	293200
2004-03-31	15.89	16.03	15.26	15.95	309300
2004-04-01	16.00	16.05	15.84	15.90	293000
2004-04-02	16.04	16.25	15.64	15.73	465700
2004-04-05	15.80	15.80	15.41	15.50	356200
2004-04-06	15.50	15.61	15.37	15.38	248700
2004-04-07	15.50	15.63	15.32	15.49	205700
2004-04-08	15.69	15.69	15.41	15.43	260900
2004-04-12	15.43	15.56	15.43	15.51	154400
2004-04-13	15.55	15.55	14.66	14.68	632100
2004-04-14	14.65	14.84	14.04	14.24	628400
2004-04-15	14.35	14.61	14.06	14.18	392800
2004-04-16	14.36	14.66	14.28	14.49	492400
2004-04-19	14.49	14.50	14.13	14.13	366800
2004-04-20	14.30	14.40	13.94	13.94	249800
2004-04-21	14.15	14.32	13.89	14.26	238700
2004-04-22	14.40	14.73	14.29	14.72	281400
2004-04-23	14.75	14.75	14.55	14.68	217200
2004-04-26	14.66	14.78	14.53	14.64	248100
2004-04-27	14.50	14.74	14.50	14.65	342300
2004-04-28	14.45	14.50	14.27	14.31	187500
2004-04-29	14.28	14.52	14.06	14.21	201600
2004-04-30	14.35	14.39	14.10	14.19	277000
2004-05-03	14.17	14.37	14.12	14.25	657000
2004-05-04	14.16	14.51	14.15	14.36	200000
2004-05-05	14.28	14.55	14.25	14.38	195600
2004-05-06	14.38	14.55	14.01	14.45	226600
2004-05-07	14.15	14.60	13.97	13.99	261600
2004-05-10	13.98	14.08	13.75	13.85	332700
2004-05-11	14.10	14.11	13.95	14.04	307800
2004-05-12	14.01	14.24	13.85	14.11	254300
2004-05-13	14.20	14.39	14.03	14.15	214700
2004-05-14	14.36	14.36	13.90	14.05	198000
2004-05-17	13.85	14.16	13.85	13.95	173400
2004-05-18	13.92	14.14	13.87	14.14	152200
2004-05-19	14.30	14.30	13.94	14.05	249400
2004-05-20	14.20	14.20	13.90	14.02	154700
2004-05-21	14.21	14.22	13.95	14.22	133000
2004-05-24	14.30	14.30	14.05	14.28	168200
2004-05-25	14.10	14.58	14.10	14.54	208200
2004-05-26	14.45	14.67	14.43	14.64	111000
2004-05-27	14.75	14.77	14.40	14.68	133100
2004-05-28	14.53	14.72	14.45	14.46	168300
2004-06-01	14.47	14.53	14.17	14.42	173400
2004-06-02	14.51	14.59	14.16	14.40	176500
2004-06-03	14.35	14.35	13.87	13.89	223200
2004-06-04	14.07	14.37	13.93	14.17	302600
2004-06-07	14.32	14.37	14.12	14.35	116300
2004-06-08	14.39	14.39	14.15	14.31	132200
2004-06-09	14.21	14.39	13.99	14.03	99300
2004-06-10	14.06	14.32	14.01	14.15	188100
2004-06-14	13.93	14.19	13.87	13.93	339500
2004-06-15	14.03	14.19	13.91	14.19	287400
2004-06-16	14.41	14.53	14.22	14.44	407000
2004-06-17	14.48	14.50	14.04	14.14	384000
2004-06-18	14.03	14.42	13.96	14.42	383600
2004-06-21	14.39	14.70	14.26	14.44	231300
2004-06-22	14.41	14.60	14.15	14.27	308400
2004-06-23	14.19	14.46	14.19	14.43	244700
2004-06-24	14.20	14.69	14.20	14.62	154800
2004-06-25	14.49	14.80	14.40	14.80	390900
2004-06-28	14.64	14.90	14.57	14.72	312300
2004-06-29	14.61	14.94	14.61	14.70	270300
2004-06-30	14.78	14.98	14.57	14.67	315400
2004-07-01	14.74	14.99	14.48	14.52	245000
2004-07-02	14.52	14.78	14.50	14.73	112800
2004-07-06	14.61	14.94	14.55	14.78	216000
2004-07-07	14.72	14.96	14.56	14.64	278000
2004-07-08	14.53	14.94	14.52	14.66	269800
2004-07-09	14.68	15.05	14.52	15.04	314200
2004-07-12	15.02	15.31	14.94	15.16	256800
2004-07-13	15.22	15.34	15.10	15.15	304100
2004-07-14	15.12	15.25	14.97	14.98	224000
2004-07-15	15.09	15.13	14.82	14.98	169600
2004-07-16	15.05	15.11	14.84	14.95	210100
2004-07-19	14.95	15.02	14.80	14.82	192500
2004-07-20	15.02	15.03	14.69	14.78	270500
2004-07-21	14.82	14.89	14.49	14.51	358500
2004-07-22	14.65	14.90	14.31	14.37	221900
2004-07-23	14.40	14.59	14.26	14.33	229100
2004-07-26	14.31	14.40	14.20	14.27	258300
2004-07-27	14.34	14.67	14.25	14.66	154000
2004-07-28	14.40	14.56	14.20	14.43	189400
2004-07-29	14.55	14.57	14.20	14.48	124900
2004-07-30	14.48	14.48	14.21	14.22	95100
2004-08-02	14.24	14.40	14.08	14.37	209200
2004-08-03	14.44	14.46	14.20	14.26	131200
2004-08-04	14.55	14.56	14.13	14.35	157200
2004-08-05	14.26	14.42	14.15	14.25	137700
2004-08-06	14.11	14.30	14.00	14.17	169200
2004-08-09	14.18	14.23	14.01	14.08	158400
2004-08-10	14.18	14.55	14.08	14.54	187600
2004-08-11	14.56	14.56	14.27	14.52	272400
2004-08-12	14.31	14.45	14.23	14.31	105700
2004-08-13	14.53	14.59	14.18	14.22	101700
2004-08-16	14.39	14.60	14.31	14.59	151200
2004-08-17	14.67	14.67	14.45	14.55	190300
2004-08-18	14.51	14.79	14.47	14.74	265400
2004-08-19	14.66	14.78	14.57	14.65	165500
2004-08-20	14.68	14.74	14.55	14.56	237700
2004-08-23	14.68	14.72	14.40	14.41	231800
2004-08-24	14.60	14.61	14.40	14.57	124400
2004-08-25	14.58	14.77	14.53	14.72	202400
2004-08-26	14.59	14.94	14.58	14.93	138700
2004-08-27	14.99	15.10	14.70	15.09	158100
2004-08-30	15.13	15.13	14.87	14.95	194100
2004-08-31	14.90	15.23	14.88	15.14	288200
2004-09-01	15.24	15.94	15.16	15.41	422300
2004-09-02	15.29	15.73	15.19	15.73	200900
2004-09-03	15.74	15.95	15.67	15.85	309100
2004-09-07	15.88	16.07	15.81	15.99	281400
2004-09-08	15.99	15.99	15.63	15.80	286100
2004-09-09	15.89	15.90	15.66	15.79	382000
2004-09-10	15.73	15.89	15.64	15.89	114800
2004-09-13	15.89	15.90	15.76	15.90	205400
2004-09-14	15.81	15.86	15.66	15.80	122000
2004-09-15	15.80	15.88	15.50	15.54	182000
2004-09-16	15.59	15.79	15.54	15.67	267500
2004-09-17	15.58	15.88	15.53	15.68	242600
2004-09-20	15.62	15.65	15.34	15.34	138700
2004-09-21	15.31	15.70	15.31	15.67	98700
2004-09-22	15.60	15.74	15.19	15.22	172100
2004-09-23	15.29	15.39	15.20	15.27	67500
2004-09-24	15.37	15.44	15.22	15.26	65900
2004-09-27	15.44	15.44	15.13	15.17	111300
2004-09-28	15.36	15.40	15.17	15.28	92900
2004-09-29	15.35	15.62	15.23	15.60	142100
2004-09-30	15.35	15.73	15.35	15.67	141900
2004-10-01	15.74	15.74	15.25	15.67	146900
2004-10-04	15.50	15.84	15.50	15.70	154100
2004-10-05	15.57	15.84	15.57	15.60	123000
2004-10-06	15.60	15.75	15.59	15.75	110400
2004-10-07	15.73	15.80	15.60	15.60	121000
2004-10-08	15.52	15.71	15.34	15.39	111700
2004-10-11	15.41	15.59	15.25	15.57	75300
2004-10-12	15.47	15.71	15.31	15.65	90100
2004-10-13	15.60	15.75	15.54	15.55	122400
2004-10-14	15.51	15.64	15.47	15.52	92700
2004-10-15	15.70	15.92	15.51	15.67	232400
2004-10-18	15.56	15.83	15.56	15.71	236400
2004-10-19	15.78	15.83	15.61	15.65	265000
2004-10-20	15.56	15.67	15.49	15.60	188400
2004-10-21	15.46	15.90	15.46	15.83	202500
2004-10-22	15.71	15.78	15.53	15.55	203700
2004-10-25	15.51	15.71	15.48	15.50	318200
2004-10-26	15.52	15.83	15.32	15.80	257400
2004-10-27	15.71	15.89	15.53	15.80	196600
2004-10-28	15.87	15.87	15.43	15.70	219600
2004-10-29	15.54	15.72	15.46	15.49	181100
2004-11-01	15.38	15.63	15.25	15.50	178600
2004-11-02	15.59	15.60	15.28	15.41	232800
2004-11-03	15.51	15.65	15.39	15.56	145800
2004-11-04	15.41	15.67	15.39	15.58	201000
2004-11-05	15.73	15.73	15.45	15.59	172500
2004-11-08	15.60	15.60	15.36	15.51	164400
2004-11-09	15.59	15.80	15.41	15.78	262900
2004-11-10	15.73	15.84	15.62	15.76	172000
2004-11-11	15.71	16.01	15.70	16.00	123700
2004-11-12	16.00	16.00	15.71	16.00	155900
2004-11-15	16.00	16.04	15.85	15.90	249500
2004-11-16	15.85	15.95	15.81	15.86	429500
2004-11-17	16.00	16.02	15.89	15.90	497100
2004-11-18	15.99	15.99	15.81	15.87	180900
2004-11-19	15.85	15.90	15.70	15.70	163700
2004-11-22	15.74	15.98	15.66	15.98	158900
2004-11-23	15.76	16.05	15.76	16.05	180800
2004-11-24	16.08	16.10	15.95	15.97	187500
2004-11-26	16.03	16.09	15.97	15.98	44500
2004-11-29	15.96	16.20	15.96	16.20	228700
2004-11-30	16.24	16.25	16.13	16.20	173400
2004-12-01	16.20	16.36	16.12	16.34	348700
2004-12-02	16.21	16.34	16.15	16.18	181000
2004-12-03	16.34	16.34	16.07	16.18	100400
2004-12-06	16.06	16.20	15.87	15.90	184500
2004-12-07	15.90	15.99	15.65	15.70	154800
2004-12-08	15.66	16.00	15.66	15.95	140900
2004-12-09	15.81	16.04	15.70	15.99	112600
2004-12-10	16.00	16.12	15.81	16.12	115900
2004-12-13	16.14	16.24	15.80	16.22	116100
2004-12-14	16.24	16.24	16.05	16.18	109300
2004-12-15	16.03	16.34	16.01	16.32	347400
2004-12-16	16.22	16.35	16.00	16.20	160900
2004-12-17	16.24	16.25	16.01	16.12	137300
2004-12-20	16.01	16.25	15.88	15.99	138000
2004-12-21	16.08	16.13	15.92	15.97	118000
2004-12-22	15.93	16.22	15.93	16.15	131100
2004-12-23	16.24	16.24	16.11	16.12	81300
2004-12-27	16.12	16.23	16.08	16.20	118700
2004-12-28	16.25	16.36	16.17	16.36	113100
2004-12-29	16.22	16.36	16.19	16.22	94900
2004-12-30	16.20	16.45	16.20	16.25	249200
2004-12-31	16.35	16.43	16.21	16.32	162800
2005-01-03	16.31	16.33	16.15	16.16	260400
2005-01-04	16.25	16.32	15.99	16.01	141500
2005-01-05	16.00	16.09	15.71	15.73	209700
2005-01-06	15.86	15.91	15.55	15.67	207400
2005-01-07	15.79	15.79	15.50	15.57	223700
2005-01-10	15.69	15.78	15.50	15.63	172900
2005-01-11	15.55	15.66	15.43	15.45	136900
2005-01-12	15.45	15.66	15.15	15.64	219600
2005-01-13	15.41	15.55	15.22	15.30	213500
2005-01-14	15.35	15.45	15.22	15.43	158800
2005-01-18	15.36	15.63	15.24	15.59	234300
2005-01-19	15.65	15.78	15.24	15.56	276800
2005-01-20	15.60	15.61	15.38	15.43	154200
2005-01-21	15.66	15.66	15.09	15.18	135800
2005-01-24	15.25	15.30	15.01	15.04	209400
2005-01-25	15.25	15.64	15.08	15.41	363400
2005-01-26	15.54	15.95	15.36	15.94	255500
2005-01-27	15.51	15.66	15.24	15.39	290500
2005-01-28	15.49	15.82	15.19	15.70	455700
2005-01-31	15.81	16.00	15.68	15.99	221400
2005-02-01	16.00	16.00	15.63	15.86	191300
2005-02-02	15.89	15.90	15.62	15.85	166800
2005-02-03	15.71	15.88	15.71	15.88	127000
2005-02-04	15.81	16.00	15.69	15.99	138500
2005-02-07	16.00	16.08	15.83	16.05	136700
2005-02-08	16.02	16.10	15.95	16.01	280900
2005-02-09	16.04	16.10	15.65	15.65	164100
2005-02-10	15.85	15.85	15.52	15.55	312100
2005-02-11	15.51	15.64	15.31	15.55	214400
2005-02-14	15.50	15.52	15.29	15.44	220300
2005-02-15	15.59	15.64	15.29	15.34	314900
2005-02-16	15.49	15.55	15.26	15.52	117400
2005-02-17	15.41	15.62	15.19	15.20	179000
2005-02-18	15.35	15.36	15.04	15.13	144200
2005-02-22	15.05	15.05	14.89	15.00	467000
2005-02-23	15.11	15.15	14.82	14.82	263700
2005-02-24	14.85	15.24	14.72	15.14	334600
2005-02-25	15.24	15.33	15.00	15.24	183200
2005-02-28	15.16	15.24	15.00	15.18	168500
2005-03-01	15.11	15.38	15.11	15.27	140600
2005-03-02	15.30	15.49	15.15	15.26	312100
2005-03-03	15.25	15.53	15.25	15.35	235500
2005-03-04	15.22	15.70	15.18	15.64	356900
2005-03-07	15.69	15.71	15.32	15.32	367700
2005-03-08	15.25	15.52	15.19	15.33	366000
2005-03-09	15.73	15.73	15.11	15.12	176500
2005-03-10	15.10	15.30	15.01	15.03	187200
2005-03-11	15.09	15.15	14.96	15.10	218600
2005-03-14	15.05	15.20	15.01	15.10	138700
2005-03-15	15.18	15.26	15.00	15.05	121100
2005-03-16	15.05	15.29	14.93	15.22	313200
2005-03-17	15.29	15.40	15.17	15.18	261900
2005-03-18	15.30	15.31	14.80	15.29	606100
2005-03-21	15.34	15.34	15.09	15.10	190400
2005-03-22	15.05	15.34	14.96	15.10	163500
2005-03-23	15.05	15.08	14.93	14.93	153400
2005-03-24	14.95	15.10	14.81	14.85	255300
2005-03-28	14.82	15.05	14.82	14.85	313500
2005-03-29	14.81	15.04	14.62	14.75	310700
2005-03-30	14.66	15.05	14.66	15.05	204100
2005-03-31	15.05	15.05	14.69	14.90	227400
2005-04-01	14.87	15.00	14.51	14.58	261400
2005-04-04	14.69	14.86	14.44	14.65	235200
2005-04-05	14.76	14.94	14.71	14.81	355000
2005-04-06	14.90	15.16	14.83	14.97	277700
2005-04-07	15.01	15.05	14.81	14.94	122700
2005-04-08	14.96	15.02	14.72	14.77	139700
2005-04-11	14.72	14.87	14.56	14.65	150600
2005-04-12	14.52	14.93	14.38	14.81	211500
2005-04-13	14.84	14.85	14.45	14.46	123500
2005-04-14	14.60	14.72	14.44	14.50	182300
2005-04-15	14.60	14.61	14.18	14.31	245400
2005-04-18	14.27	14.74	14.14	14.62	233100
2005-04-19	14.66	14.76	14.59	14.65	159400
2005-04-20	14.78	14.86	14.50	14.66	284000
2005-04-21	14.66	15.19	14.62	14.93	319800
2005-04-22	14.97	15.26	14.85	15.00	278700
2005-04-25	14.94	15.18	14.84	15.03	236200
2005-04-26	15.06	15.10	14.79	14.93	240300
2005-04-27	15.00	15.40	14.77	15.06	143100
2005-04-28	14.98	15.07	14.85	14.95	214600
2005-04-29	14.91	15.04	14.79	14.97	144500
2005-05-02	15.00	15.39	14.92	15.39	196000
2005-05-03	15.36	15.36	14.96	15.01	198400
2005-05-04	15.00	15.36	15.00	15.29	186700
2005-05-05	15.21	15.49	15.16	15.41	121100
2005-05-06	15.50	15.50	15.08	15.23	103500
2005-05-09	15.16	15.32	15.09	15.25	98900
2005-05-10	15.28	15.28	15.10	15.22	112000
2005-05-11	15.11	15.36	15.00	15.33	180400
2005-05-12	15.37	15.38	15.02	15.08	178000
2005-05-13	15.18	15.18	14.92	15.00	161200
2005-05-16	14.86	15.28	14.86	15.24	164900
2005-05-17	15.11	15.42	15.00	15.37	145400
2005-05-18	15.34	15.70	15.34	15.69	223200
2005-05-19	15.55	15.68	15.41	15.61	105200
2005-05-20	15.65	15.65	15.38	15.44	108500
2005-05-23	15.44	15.70	15.38	15.43	137200
2005-05-24	15.35	15.59	15.32	15.49	199600
2005-05-25	15.58	15.58	15.23	15.31	93800
2005-05-26	15.28	15.59	15.28	15.55	168200
2005-05-27	15.46	15.63	15.31	15.36	121200
2005-05-31	15.28	15.54	15.20	15.21	191200
2005-06-01	15.34	15.55	15.19	15.47	265800
2005-06-02	15.26	15.49	15.21	15.45	250400
2005-06-03	15.47	15.55	15.27	15.54	408100
2005-06-06	15.46	15.66	15.45	15.57	271300
2005-06-07	15.61	15.70	15.42	15.42	304800
2005-06-08	15.58	15.58	15.28	15.38	206200
2005-06-09	15.33	15.44	15.27	15.37	231500
2005-06-10	15.42	15.57	15.39	15.54	136800
2005-06-13	15.53	15.69	15.47	15.57	110400
2005-06-14	15.63	15.68	15.53	15.66	196500
2005-06-15	15.50	15.70	15.50	15.70	194700
2005-06-16	15.61	15.96	15.61	15.94	295900
2005-06-17	15.95	16.08	15.86	15.94	674300
2005-06-20	15.91	16.06	15.87	15.90	367700
2005-06-21	15.92	16.15	15.92	16.05	364300
2005-06-22	16.07	16.07	15.93	16.02	299500
2005-06-23	15.98	16.11	15.98	16.08	207000
2005-06-24	16.12	16.12	15.93	16.07	264300
2005-06-27	16.06	16.27	16.01	16.15	266800
2005-06-28	16.12	16.36	16.12	16.23	260000
2005-06-29	16.34	16.35	16.16	16.26	133400
2005-06-30	16.30	16.50	16.21	16.26	311000
2005-07-01	16.30	16.44	16.18	16.30	221800
2005-07-05	16.21	16.63	16.19	16.59	227900
2005-07-06	16.50	16.64	16.33	16.37	241300
2005-07-07	16.17	16.35	16.15	16.25	201000
2005-07-08	16.29	16.54	16.23	16.52	329200
2005-07-11	16.44	16.71	16.27	16.50	448200
2005-07-12	16.47	16.56	16.25	16.42	339600
2005-07-13	16.50	16.57	16.31	16.48	172300
2005-07-14	16.61	16.62	16.25	16.26	170700
2005-07-15	16.10	16.37	16.05	16.34	229200
2005-07-18	16.29	16.32	16.10	16.19	123300
2005-07-19	16.23	16.32	16.10	16.26	129300
2005-07-20	16.26	16.49	16.18	16.44	95100
2005-07-21	16.49	16.49	16.00	16.05	131400
2005-07-22	16.13	16.39	16.03	16.35	354000
2005-07-25	16.34	16.34	15.86	16.01	371300
2005-07-26	16.23	16.39	16.07	16.35	269200
2005-07-27	16.19	16.19	15.85	15.89	233200
2005-07-28	15.85	16.20	15.80	16.15	265200
2005-07-29	16.04	16.20	16.00	16.01	204900
2005-08-01	16.10	16.20	15.97	16.12	170900
2005-08-02	16.12	16.25	16.05	16.25	148200
2005-08-03	16.15	16.34	16.05	16.26	159900
2005-08-04	16.19	16.20	16.02	16.07	233400
2005-08-05	16.09	16.09	15.81	15.87	152700
2005-08-08	15.95	16.23	15.85	16.21	308500
2005-08-09	16.15	16.22	15.96	16.00	227600
2005-08-10	16.19	16.24	15.89	15.91	168300
2005-08-11	15.90	16.35	15.90	16.33	200700
2005-08-12	16.39	16.40	16.11	16.21	140700
2005-08-15	16.16	16.29	15.96	16.05	334300
2005-08-16	15.95	16.07	15.95	15.99	240700
2005-08-17	15.98	16.08	15.90	15.93	380100
2005-08-18	15.90	15.94	15.75	15.75	247200
2005-08-19	15.75	15.87	15.75	15.77	170800
2005-08-22	15.71	15.87	15.71	15.80	301400
2005-08-23	15.88	15.90	15.72	15.75	137400
2005-08-24	15.84	15.85	15.63	15.63	150100
2005-08-25	15.65	15.75	15.55	15.64	95800
2005-08-26	15.55	15.67	15.40	15.44	129800
2005-08-29	15.40	15.50	15.30	15.44	223800
2005-08-30	15.39	15.39	15.23	15.25	178400
2005-08-31	15.27	15.44	15.22	15.44	211900
2005-09-01	15.50	15.58	15.35	15.57	262400
2005-09-02	15.48	15.53	15.36	15.47	138800
2005-09-06	15.55	15.68	15.46	15.64	152800
2005-09-07	15.56	15.69	15.51	15.62	183900
2005-09-08	15.49	15.64	15.49	15.63	165000
2005-09-09	15.64	15.81	15.64	15.81	127800
2005-09-12	15.74	15.98	15.74	15.92	114600
2005-09-13	15.82	15.87	15.55	15.71	176500
2005-09-14	15.62	15.75	15.62	15.69	161300
2005-09-15	15.64	15.85	15.64	15.83	160600
2005-09-16	15.89	16.05	15.81	16.03	565500
2005-09-19	15.98	16.08	15.87	16.06	303000
2005-09-20	15.99	16.17	15.82	16.03	310800
2005-09-21	15.97	16.05	15.75	15.88	260800
2005-09-22	15.75	15.88	15.70	15.76	163400
2005-09-23	15.70	15.78	15.64	15.70	316000
2005-09-26	15.79	16.05	15.72	15.80	387400
2005-09-27	15.75	15.85	15.61	15.65	377000
2005-09-28	15.66	15.69	15.41	15.58	178300
2005-09-29	15.57	16.00	15.51	15.97	181900
2005-09-30	15.86	16.03	15.68	15.82	138600
2005-10-03	15.75	16.24	15.51	15.83	247300
2005-10-04	15.84	16.00	15.73	15.73	247700
2005-10-05	15.69	15.87	15.38	15.40	304700
2005-10-06	15.41	15.72	15.30	15.39	541600
2005-10-07	15.47	15.49	15.28	15.36	515300
2005-10-10	15.32	15.32	14.95	15.01	351500
2005-10-11	15.04	15.08	14.81	14.82	428300
2005-10-12	14.74	14.79	14.25	14.46	503500
2005-10-13	14.53	14.87	14.36	14.68	253300
2005-10-14	14.78	14.98	14.59	14.93	118800
2005-10-17	15.00	15.09	14.69	15.00	167900
2005-10-18	14.97	15.10	14.66	14.68	288800
2005-10-19	14.60	14.97	14.55	14.94	395200
2005-10-20	14.84	14.91	14.54	14.67	164900
2005-10-21	14.63	14.90	14.54	14.56	212400
2005-10-24	13.99	14.40	13.99	14.40	838100
2005-10-25	14.34	14.37	14.24	14.35	528500
2005-10-26	14.26	14.45	14.16	14.29	383600
2005-10-27	14.27	14.34	13.98	14.01	470600
2005-10-28	14.01	14.14	13.97	14.06	403300
2005-10-31	14.03	14.18	14.00	14.05	395200
2005-11-01	14.08	14.19	13.96	14.19	304800
2005-11-02	14.18	14.40	14.12	14.33	198600
2005-11-03	14.30	14.40	14.13	14.15	183200
2005-11-04	14.15	14.46	14.05	14.24	179800
2005-11-07	14.21	14.44	14.12	14.34	188200
2005-11-08	14.37	14.37	14.12	14.16	136400
2005-11-09	14.20	14.50	14.14	14.33	171900
2005-11-10	14.41	14.68	14.05	14.66	173200
2005-11-11	14.59	14.69	14.42	14.60	79800
2005-11-14	14.66	14.66	14.18	14.38	133500
2005-11-15	14.31	14.43	14.25	14.27	179700
2005-11-16	14.25	14.38	13.95	13.96	197600
2005-11-17	14.02	14.15	13.95	14.02	149600
2005-11-18	14.19	14.24	13.93	14.21	222300
2005-11-21	14.17	14.27	13.95	14.02	305600
2005-11-22	13.97	14.12	13.95	14.09	253800
2005-11-23	14.06	14.10	13.93	13.94	229400
2005-11-25	13.81	13.99	13.81	13.92	90200
2005-11-28	13.83	14.00	13.76	13.91	312300
2005-11-29	13.98	14.03	13.84	13.85	179600
2005-11-30	13.87	14.07	13.85	14.03	234400
2005-12-01	13.90	14.34	13.83	14.31	190100
2005-12-02	14.30	14.35	13.95	14.02	190600
2005-12-05	14.07	14.07	13.81	13.93	311200
2005-12-06	14.05	14.11	13.84	13.86	236700
2005-12-07	13.92	13.99	13.83	13.91	246900
2005-12-08	13.90	14.00	13.80	13.87	251300
2005-12-09	13.94	14.06	13.78	13.93	276400
2005-12-12	13.95	13.95	13.78	13.88	184000
2005-12-13	13.95	14.13	13.79	13.99	174500
2005-12-14	14.02	14.22	13.92	14.09	225200
2005-12-15	14.02	14.08	13.80	14.02	311900
2005-12-16	14.06	14.23	13.90	14.12	685800
2005-12-19	14.20	14.20	13.90	13.97	279800
2005-12-20	13.93	14.18	13.83	13.99	180700
2005-12-21	14.01	14.30	13.91	14.29	220800
2005-12-22	14.24	14.34	14.10	14.15	160400
2005-12-23	14.17	14.43	14.12	14.39	121100
2005-12-27	14.32	14.47	14.25	14.29	219100
2005-12-28	14.40	14.40	14.12	14.30	187000
2005-12-29	14.29	14.36	14.18	14.26	184000
2005-12-30	14.26	14.27	14.03	14.17	226400
2006-01-03	14.11	14.40	14.00	14.30	363300
2006-01-04	14.30	14.50	14.30	14.47	231300
2006-01-05	14.41	14.66	14.41	14.60	175300
2006-01-06	14.60	14.95	14.60	14.81	249000
2006-01-09	14.75	14.92	14.65	14.70	285100
2006-01-10	14.60	14.81	14.60	14.77	242700
2006-01-11	14.69	14.82	14.58	14.76	215800
2006-01-12	14.66	14.84	14.66	14.78	107700
2006-01-13	14.68	14.94	14.67	14.76	255000
2006-01-17	14.62	14.79	14.55	14.76	146800
2006-01-18	14.59	14.95	14.59	14.94	194300
2006-01-19	14.91	15.29	14.86	15.09	177100
2006-01-20	15.25	15.25	14.74	14.85	241800
2006-01-23	14.75	14.95	14.75	14.86	168300
2006-01-24	14.84	15.09	14.76	15.02	206800
2006-01-25	14.97	15.14	14.90	15.06	161800
2006-01-26	15.12	15.25	14.95	15.22	274900
2006-01-27	15.04	15.12	14.86	14.93	230100
2006-01-30	14.90	14.97	14.83	14.94	235900
2006-01-31	14.91	15.14	14.76	14.99	403800
2006-02-01	14.90	15.05	14.81	14.95	272000
2006-02-02	14.86	15.00	14.80	14.92	386700
2006-02-03	14.80	14.95	14.74	14.84	465700
2006-02-06	14.80	14.80	14.65	14.72	247200
2006-02-07	14.70	14.84	14.52	14.62	231700
2006-02-08	14.65	14.65	14.43	14.52	149600
2006-02-09	14.58	14.64	14.41	14.51	171500
2006-02-10	14.50	14.94	14.48	14.92	210500
2006-02-13	14.92	15.05	14.74	14.95	223200
2006-02-14	15.01	15.02	14.75	14.98	200400
2006-02-15	15.00	15.25	14.88	15.25	226300
2006-02-16	15.20	15.30	15.12	15.20	177800
2006-02-17	15.25	15.27	14.97	15.15	141000
2006-02-21	15.10	15.18	14.84	14.91	161600
2006-02-22	14.93	15.30	14.87	15.15	124100
2006-02-23	15.06	15.29	14.91	15.13	136400
2006-02-24	15.06	15.14	14.87	15.12	128500
2006-02-27	15.07	15.32	14.99	15.23	212000
2006-02-28	15.13	15.18	14.97	15.01	186900
2006-03-01	14.97	15.21	14.97	15.15	196100
2006-03-02	15.18	15.22	15.09	15.16	159900
2006-03-03	15.08	15.40	15.05	15.20	208100
2006-03-06	15.25	15.25	15.00	15.14	207300
2006-03-07	15.10	15.23	14.96	15.17	166500
2006-03-08	15.10	15.20	14.99	15.05	287900
2006-03-09	15.11	15.22	15.08	15.19	269400
2006-03-10	15.14	15.43	15.01	15.40	171900
2006-03-13	15.40	15.70	15.40	15.59	421700
2006-03-14	15.53	15.69	15.31	15.64	333800
2006-03-15	15.60	15.62	15.37	15.49	387800
2006-03-16	15.52	15.69	15.38	15.55	199500
2006-03-17	15.63	15.91	15.47	15.81	738000
2006-03-20	15.71	15.82	15.61	15.65	324400
2006-03-21	15.60	15.80	15.33	15.34	250400
2006-03-22	15.31	15.48	15.30	15.40	259100
2006-03-23	15.43	15.49	15.29	15.34	216400
2006-03-24	15.37	15.45	15.29	15.42	411400
2006-03-27	15.38	15.45	15.29	15.40	217300
2006-03-28	15.33	15.45	15.32	15.42	244800
2006-03-29	15.45	15.50	15.36	15.50	185300
2006-03-30	15.47	15.50	15.22	15.33	172400
2006-03-31	15.32	15.51	15.23	15.49	228500
2006-04-03	15.47	15.56	15.25	15.43	253100
2006-04-04	15.39	15.69	15.26	15.61	223300
2006-04-05	15.69	15.70	15.51	15.55	407900
2006-04-06	15.55	15.66	15.43	15.50	225500
2006-04-07	15.56	15.70	15.06	15.08	221900
2006-04-10	15.04	15.33	14.99	15.16	193300
2006-04-11	15.23	15.28	14.95	15.03	183700
2006-04-12	15.01	15.04	14.87	14.91	166700
2006-04-13	14.86	14.93	14.67	14.91	127900
2006-04-17	14.77	14.98	14.77	14.94	157400
2006-04-18	15.00	15.59	14.94	15.55	269700
2006-04-19	15.48	15.70	15.48	15.69	244700
2006-04-20	15.58	15.63	15.31	15.53	238500
2006-04-21	15.59	15.72	15.07	15.11	423100
2006-04-24	15.06	15.14	14.88	15.00	483900
2006-04-25	14.93	14.98	14.56	14.71	349100
2006-04-26	14.71	14.94	14.63	14.73	393300
2006-04-27	14.70	14.88	14.51	14.70	275300
2006-04-28	14.62	14.96	14.54	14.80	287200
2006-05-01	14.80	15.34	14.75	14.81	263300
2006-05-02	14.87	15.03	14.81	14.88	148900
2006-05-03	14.80	14.99	14.74	14.86	190400
2006-05-04	14.82	15.08	14.77	15.05	175100
2006-05-05	15.03	15.21	15.00	15.04	158000
2006-05-08	14.98	15.08	14.98	15.03	284700
2006-05-09	15.02	15.14	14.97	15.12	291200
2006-05-10	15.13	15.14	14.96	15.04	345700
2006-05-11	15.00	15.03	14.87	14.90	451900
2006-05-12	14.86	14.88	14.66	14.69	387300
2006-05-15	14.61	14.78	14.50	14.59	324200
2006-05-16	14.58	14.70	14.45	14.53	207700
2006-05-17	14.50	14.59	14.28	14.44	138400
2006-05-18	14.44	14.58	14.21	14.21	141000
2006-05-19	14.40	14.50	14.13	14.49	246300
2006-05-22	14.38	14.69	14.20	14.50	218500
2006-05-23	14.58	14.59	14.11	14.14	258400
2006-05-24	14.11	14.38	13.86	14.32	273000
2006-05-25	14.45	14.52	14.22	14.50	207300
2006-05-26	14.54	14.61	14.43	14.43	131500
2006-05-30	14.38	14.43	14.13	14.14	175100
2006-05-31	14.22	14.38	14.08	14.32	207300
2006-06-01	14.32	14.89	14.27	14.89	312600
2006-06-02	14.85	14.95	14.57	14.69	197400
2006-06-05	14.69	14.79	14.08	14.18	337000
2006-06-06	14.16	14.33	14.09	14.27	482300
2006-06-07	14.32	14.54	14.23	14.29	261500
2006-06-08	14.19	14.35	14.02	14.24	300900
2006-06-09	14.24	14.30	13.89	13.98	353500
2006-06-12	13.94	14.05	13.78	13.81	245400
2006-06-13	13.75	13.85	13.38	13.44	373000
2006-06-14	13.58	13.84	13.40	13.52	397600
2006-06-15	13.59	13.97	13.55	13.85	318100
2006-06-16	13.78	13.95	13.62	13.66	994500
2006-06-19	13.72	13.83	13.45	13.48	364000
2006-06-20	13.42	13.70	13.40	13.50	484700
2006-06-21	13.47	13.58	13.31	13.36	386300
2006-06-22	13.30	13.42	13.25	13.31	297600
2006-06-23	13.30	13.31	13.11	13.20	184000
2006-06-26	13.24	13.55	13.23	13.54	189800
2006-06-27	13.58	13.60	13.14	13.22	255300
2006-06-28	13.31	13.32	13.08	13.20	326300
2006-06-29	13.27	13.60	13.20	13.53	296700
2006-06-30	13.62	13.80	13.53	13.77	423900
2006-07-03	13.69	13.87	13.55	13.87	154000
2006-07-05	13.74	13.76	13.40	13.57	298900
2006-07-06	13.58	13.85	13.58	13.78	331300
2006-07-07	13.72	13.90	13.55	13.62	285432
2006-07-10	13.62	13.80	13.56	13.69	189756
2006-07-11	13.68	13.68	13.33	13.64	253781
2006-07-12	13.59	13.61	13.20	13.24	278830
2006-07-13	13.20	13.32	13.07	13.13	282707
2006-07-14	13.25	13.25	12.94	13.01	526768
2006-07-17	13.05	13.13	12.89	12.99	243574
2006-07-18	12.94	13.05	12.82	12.97	256900
2006-07-19	13.03	13.31	12.85	13.31	320239
2006-07-20	13.38	13.39	12.90	12.91	159277
2006-07-21	12.85	13.05	12.48	12.85	303011
2006-07-24	12.94	13.07	12.80	12.93	295243
2006-07-25	12.89	13.11	12.80	12.95	257061
2006-07-26	12.88	13.04	12.78	12.93	241027
2006-07-27	12.86	13.03	12.70	12.85	441860
2006-07-28	12.94	13.15	12.86	13.14	516909
2006-07-31	13.10	13.15	12.91	12.98	250242
2006-08-01	12.90	12.95	12.75	12.85	173108
2006-08-02	12.92	13.04	12.83	12.97	287502
2006-08-03	12.93	13.08	12.87	13.04	399561
2006-08-04	13.17	13.49	12.94	13.11	308953
2006-08-07	13.04	13.11	12.95	13.03	186530
2006-08-08	13.04	13.29	12.90	12.95	260264
2006-08-09	13.06	13.22	12.64	12.66	293160
2006-08-10	12.60	13.01	12.51	12.88	234078
2006-08-11	12.84	12.97	12.78	12.92	195309
2006-08-14	13.00	13.05	12.88	12.97	258867
2006-08-15	13.13	13.28	13.03	13.21	192005
2006-08-16	13.30	13.36	13.12	13.35	279374
2006-08-17	13.27	13.44	13.27	13.42	222303
2006-08-18	13.46	13.48	13.35	13.43	125057
2006-08-21	13.36	13.38	13.16	13.17	96998
2006-08-22	13.13	13.31	13.10	13.26	144560
2006-08-23	13.30	13.32	12.99	13.04	139427
2006-08-24	13.04	13.11	12.97	13.03	133081
2006-08-25	13.00	13.04	12.94	12.96	114566
2006-08-28	12.94	13.07	12.90	13.01	123188
2006-08-29	13.07	13.16	12.88	13.12	171280
2006-08-30	13.10	13.39	13.10	13.35	195006
2006-08-31	13.41	13.48	13.32	13.35	124758
2006-09-01	13.40	13.48	13.13	13.27	103279
2006-09-05	13.30	13.46	13.15	13.43	163415
2006-09-06	13.35	13.46	13.19	13.20	205259
2006-09-07	13.12	13.27	13.01	13.02	150163
2006-09-08	13.02	13.13	12.91	13.05	130885
2006-09-11	12.98	13.12	12.96	13.12	165183
2006-09-12	13.12	13.35	13.08	13.24	379387
2006-09-13	13.27	13.30	13.05	13.30	229781
2006-09-14	13.24	13.29	13.14	13.23	152973
2006-09-15	13.30	13.45	13.21	13.35	551975
2006-09-18	13.28	13.47	13.23	13.40	288423
2006-09-19	13.45	13.45	13.23	13.41	364689
2006-09-20	13.45	13.81	13.38	13.79	497808
2006-09-21	13.85	13.88	13.47	13.58	323894
2006-09-22	13.52	13.57	13.26	13.32	425440
2006-09-25	13.31	13.71	13.26	13.57	535113
2006-09-26	13.60	13.65	13.46	13.62	275839
2006-09-27	13.54	13.75	13.54	13.66	343994
2006-09-28	13.70	13.93	13.59	13.84	339424
2006-09-29	13.83	13.98	13.71	13.75	235612
2006-10-02	13.73	13.84	13.55	13.62	323210
2006-10-03	13.55	13.72	13.37	13.64	262135
2006-10-04	13.58	13.93	13.44	13.88	185938
2006-10-05	13.92	14.08	13.86	14.03	265742
2006-10-06	13.96	14.17	13.90	14.02	193532
2006-10-09	13.96	14.18	13.96	14.05	226375
2006-10-10	14.11	14.18	13.98	14.10	135606
2006-10-11	14.02	14.04	13.86	13.94	205613
2006-10-12	14.01	14.03	13.87	13.99	382925
2006-10-13	14.00	14.10	13.97	14.06	305411
2006-10-16	14.03	14.14	14.00	14.05	171297
2006-10-17	13.95	14.05	13.77	13.99	162700
2006-10-18	14.08	14.09	13.87	13.99	189200
2006-10-19	13.92	14.05	13.91	14.00	314949
2006-10-20	14.00	14.00	13.60	13.66	471484
2006-10-23	13.59	13.75	13.52	13.67	258336
2006-10-24	13.61	13.64	13.48	13.60	373230
2006-10-25	13.56	13.62	13.43	13.56	400533
2006-10-26	13.64	13.64	13.43	13.55	687441
2006-10-27	13.48	13.51	13.35	13.44	207922
2006-10-30	13.40	13.40	13.26	13.30	538500
2006-10-31	13.30	13.36	13.26	13.33	380322
2006-11-01	13.38	13.46	13.09	13.11	230868
2006-11-02	13.07	13.27	13.04	13.25	311917
2006-11-03	13.24	13.41	13.18	13.30	229366
2006-11-06	13.38	13.50	13.25	13.45	186674
2006-11-07	13.42	13.65	13.40	13.43	141049
2006-11-08	13.34	13.63	13.31	13.54	196320
2006-11-09	13.55	13.72	13.53	13.59	345720
2006-11-10	13.60	13.89	13.56	13.89	391920
2006-11-13	13.83	13.91	13.61	13.87	163080
2006-11-14	13.88	14.11	13.75	14.04	207766
2006-11-15	14.06	14.24	13.98	14.22	259267
2006-11-16	14.22	14.25	14.09	14.24	151132
2006-11-17	14.24	14.24	13.90	13.97	229704
2006-11-20	14.00	14.15	13.56	14.12	215429
2006-11-21	14.10	14.10	13.88	13.94	204285
2006-11-22	13.94	13.97	13.77	13.81	147412
2006-11-24	13.80	13.86	13.69	13.84	52586
2006-11-27	13.72	13.80	13.37	13.37	288863
2006-11-28	13.36	13.53	13.25	13.44	221003
2006-11-29	13.43	13.61	13.27	13.54	237685
2006-11-30	13.49	13.55	13.30	13.50	173334
2006-12-01	13.47	13.62	13.16	13.39	294353
2006-12-04	13.38	13.57	13.30	13.52	414536
2006-12-05	13.51	13.59	13.38	13.52	252408
2006-12-06	13.46	13.57	13.28	13.34	202599
2006-12-07	13.32	13.43	13.18	13.23	220338
2006-12-08	13.22	13.27	13.00	13.11	230871
2006-12-11	13.07	13.27	13.00	13.20	150769
2006-12-12	13.24	13.40	13.13	13.33	325749
2006-12-13	13.39	13.41	13.17	13.22	211305
2006-12-14	13.28	13.40	13.15	13.30	296147
2006-12-15	13.36	13.40	13.21	13.35	542661
2006-12-18	13.26	13.37	13.04	13.06	377852
2006-12-19	13.00	13.20	12.99	13.04	309618
2006-12-20	13.01	13.23	13.01	13.07	317298
2006-12-21	13.10	13.28	12.95	13.08	237557
2006-12-22	13.10	13.17	12.95	13.03	164223
2006-12-26	13.00	13.31	13.00	13.30	280904
2006-12-27	13.35	13.51	13.35	13.49	202208
2006-12-28	13.50	13.55	13.28	13.30	234992
2006-12-29	13.25	13.41	13.14	13.17	300796
2007-01-03	13.24	13.55	13.10	13.24	353919
2007-01-04	13.25	13.34	13.14	13.33	330751
2007-01-05	13.24	13.36	12.96	13.03	260026
2007-01-08	13.01	13.04	12.90	12.99	203385
2007-01-09	12.97	13.00	12.75	12.94	239234
2007-01-10	12.98	13.12	12.88	12.94	185835
2007-01-11	12.98	13.16	12.98	13.13	212890
2007-01-12	13.10	13.24	13.10	13.24	101791
2007-01-16	13.24	13.41	13.01	13.05	306132
2007-01-17	13.01	13.06	12.91	13.01	280298
2007-01-18	12.96	13.01	12.82	12.88	412082
2007-01-19	12.85	13.12	12.82	12.99	257059
2007-01-22	12.95	12.98	12.83	12.96	201047
2007-01-23	12.92	13.19	12.92	13.08	246299
2007-01-24	13.10	13.22	13.05	13.22	170682
2007-01-25	13.19	13.20	12.98	13.03	281562
2007-01-26	13.02	13.25	12.98	13.19	326161
2007-01-29	13.13	13.33	13.00	13.28	285583
2007-01-30	13.28	13.46	13.24	13.40	330017
2007-01-31	13.40	13.43	12.97	13.31	338127
2007-02-01	13.32	13.40	13.25	13.31	200673
2007-02-02	13.34	13.53	13.31	13.47	296392
2007-02-05	13.41	13.42	13.20	13.28	303511
2007-02-06	13.33	13.54	13.28	13.40	338325
2007-02-07	13.43	13.55	13.38	13.51	260168
2007-02-08	13.47	13.47	13.33	13.44	137690
2007-02-09	13.41	13.47	13.15	13.19	270193
2007-02-12	13.24	13.31	13.14	13.23	184482
2007-02-13	13.23	13.35	13.21	13.25	225657
2007-02-14	13.22	13.40	13.22	13.24	175487
2007-02-15	13.28	13.29	13.12	13.14	174176
2007-02-16	13.15	13.38	13.09	13.19	212090
2007-02-20	13.22	13.26	13.01	13.25	132585
2007-02-21	13.20	13.28	13.00	13.22	203607
2007-02-22	13.29	13.29	13.00	13.10	286770
2007-02-23	13.05	13.15	12.91	12.95	202857
2007-02-26	13.02	13.06	12.78	12.82	303686
2007-02-27	12.75	12.81	12.49	12.50	411678
2007-02-28	12.54	12.90	12.47	12.76	416782
2007-03-01	12.66	12.92	12.51	12.80	410984
2007-03-02	12.92	12.92	12.60	12.66	410535
2007-03-05	12.60	12.70	12.49	12.52	462591
2007-03-06	12.66	12.74	12.55	12.69	414369
2007-03-07	12.65	12.71	12.49	12.51	456006
2007-03-08	12.68	12.75	12.45	12.50	450912
2007-03-09	12.62	12.65	12.41	12.46	261233
2007-03-12	12.50	12.53	12.42	12.47	332829
2007-03-13	12.40	12.43	12.06	12.08	712696
2007-03-14	12.06	12.33	12.05	12.19	612387
2007-03-15	12.21	12.54	12.15	12.48	364470
2007-03-16	12.46	12.56	12.38	12.54	1185501
2007-03-19	12.57	12.82	12.53	12.68	519933
2007-03-20	12.70	12.76	12.64	12.76	396335
2007-03-21	12.78	12.96	12.68	12.95	434130
2007-03-22	13.01	13.05	12.75	12.89	316061
2007-03-23	12.86	12.91	12.82	12.89	185720
2007-03-26	12.87	12.94	12.63	12.81	318434
2007-03-27	12.74	12.82	12.66	12.67	179654
2007-03-28	12.59	12.70	12.57	12.64	619538
2007-03-29	12.74	12.90	12.57	12.75	235474
2007-03-30	12.62	12.79	12.56	12.67	311581
2007-04-02	12.72	12.76	12.51	12.60	268251
2007-04-03	12.63	12.77	12.61	12.70	207706
2007-04-04	12.72	12.72	12.56	12.61	184159
2007-04-05	12.58	12.66	12.50	12.56	136267
2007-04-09	12.54	12.57	12.44	12.53	214279
2007-04-10	12.53	12.54	12.39	12.40	290953
2007-04-11	12.36	12.43	12.22	12.31	485541
2007-04-12	12.26	12.48	12.17	12.48	363329
2007-04-13	12.45	12.54	12.36	12.53	589361
2007-04-16	12.55	12.83	12.55	12.83	168312
2007-04-17	12.82	12.83	12.70	12.73	178894
2007-04-18	12.67	12.82	12.67	12.72	215072
2007-04-19	12.59	12.86	12.35	12.70	652668
2007-04-20	12.99	12.99	12.56	12.57	555312
2007-04-23	12.52	12.62	12.28	12.30	518103
2007-04-24	12.30	12.43	12.16	12.21	915555
2007-04-25	12.26	12.30	12.20	12.24	356823
2007-04-26	12.21	12.41	12.14	12.18	342293
2007-04-27	12.18	12.25	12.08	12.08	365475
2007-04-30	12.08	12.18	11.90	11.92	534791
2007-05-01	11.92	12.01	11.76	11.95	704293
2007-05-02	11.93	12.16	11.85	12.09	505095
2007-05-03	12.10	12.10	11.97	12.03	370901
2007-05-04	12.06	12.07	11.94	12.05	305501
2007-05-07	12.02	12.20	12.02	12.18	514058
2007-05-08	12.19	12.22	12.06	12.21	618373
2007-05-09	12.18	12.28	12.17	12.20	236044
2007-05-10	12.18	12.21	11.96	11.97	405729
2007-05-11	11.94	12.21	11.91	12.10	273775
2007-05-14	12.07	12.09	11.97	11.98	514718
2007-05-15	11.95	12.08	11.92	12.02	651433
2007-05-16	12.03	12.12	12.01	12.12	636534
2007-05-17	12.11	12.13	11.99	12.07	596964
2007-05-18	12.10	12.10	11.95	11.96	319334
2007-05-21	11.93	12.05	11.84	12.05	283214
2007-05-22	12.02	12.19	12.00	12.16	487091
2007-05-23	12.19	12.21	12.03	12.07	380945
2007-05-24	12.03	12.16	11.97	12.01	541962
2007-05-25	12.01	12.04	11.90	11.95	346437
2007-05-29	11.97	12.00	11.93	11.99	288851
2007-05-30	11.93	12.01	11.90	11.97	394730
2007-05-31	12.02	12.03	11.89	11.94	386478
2007-06-01	11.96	12.10	11.96	12.02	652126
2007-06-04	12.00	12.05	11.87	11.93	435755
2007-06-05	11.87	11.95	11.85	11.90	584289
2007-06-06	11.85	11.87	11.77	11.85	442488
2007-06-07	11.84	11.87	11.75	11.86	680346
2007-06-08	11.81	11.96	11.78	11.94	337825
2007-06-11	11.88	11.90	11.75	11.82	412688
2007-06-12	11.76	11.81	11.60	11.65	397234
2007-06-13	11.70	11.84	11.64	11.81	417385
2007-06-14	11.85	12.05	11.79	11.89	572511
2007-06-15	12.06	12.09	11.98	12.08	652199
2007-06-18	12.09	12.10	11.95	11.95	399997
2007-06-19	11.90	11.96	11.85	11.93	341058
2007-06-20	11.96	11.99	11.79	11.80	325248
2007-06-21	11.75	11.81	11.68	11.73	452997
2007-06-22	11.70	11.85	11.60	11.76	1005516
2007-06-25	11.76	11.86	11.67	11.78	820971
2007-06-26	11.78	11.91	11.75	11.85	965128
2007-06-27	11.76	11.87	11.67	11.84	589285
2007-06-28	11.80	11.87	11.68	11.70	494602
2007-06-29	11.71	11.77	11.51	11.51	871101
2007-07-02	11.58	11.66	11.42	11.44	587948
2007-07-03	11.43	11.51	11.41	11.49	240587
2007-07-05	11.40	11.50	11.30	11.37	364421
2007-07-06	11.34	11.43	11.32	11.37	300066
2007-07-09	11.35	11.43	11.30	11.36	462667
2007-07-10	11.30	11.33	11.09	11.10	480478
2007-07-11	11.07	11.15	10.98	11.03	341897
2007-07-12	11.08	11.22	11.05	11.18	568520
2007-07-13	11.16	11.24	11.13	11.15	309666
2007-07-16	11.11	11.18	11.00	11.06	701616
2007-07-17	11.08	11.17	11.08	11.09	530755
2007-07-18	11.03	11.04	10.90	10.97	566704
2007-07-19	10.97	11.23	10.95	11.05	403842
2007-07-20	11.05	11.50	11.05	11.21	1464666
2007-07-23	11.25	11.60	11.10	11.11	861313
2007-07-24	11.09	11.10	10.64	10.69	830067
2007-07-25	10.75	10.92	10.71	10.87	1005276
2007-07-26	10.77	10.80	10.44	10.64	917860
2007-07-27	10.53	10.65	10.30	10.38	794415
2007-07-30	10.50	10.50	10.10	10.38	532983
2007-07-31	10.45	10.52	10.26	10.27	547975
2007-08-01	10.26	10.37	10.13	10.37	1249206
2007-08-02	10.39	10.60	10.32	10.47	681280
2007-08-03	10.47	10.60	10.17	10.19	899869
2007-08-06	10.55	11.32	10.43	11.17	1581551
2007-08-07	11.10	11.82	11.09	11.76	1611082
2007-08-08	11.80	12.48	11.63	12.28	2067850
2007-08-09	12.15	12.52	11.86	11.93	1436571
2007-08-10	11.86	12.30	11.32	11.66	926222
2007-08-13	11.79	11.79	10.93	11.11	760311
2007-08-14	11.11	11.26	11.00	11.01	288923
2007-08-15	11.12	11.66	10.95	11.37	508695
2007-08-16	11.38	12.49	11.25	12.47	1328215
2007-08-17	12.90	13.49	12.51	12.91	1761770
2007-08-20	12.83	12.90	12.39	12.61	536572
2007-08-21	12.56	13.01	12.56	12.81	462765
2007-08-22	12.89	13.05	12.40	12.71	525612
2007-08-23	12.72	12.80	12.47	12.49	290890
2007-08-24	12.52	12.59	12.05	12.43	373785
2007-08-27	12.37	12.52	12.13	12.44	541043
2007-08-28	12.34	12.41	12.08	12.33	600018
2007-08-29	12.38	12.57	12.29	12.50	581671
2007-08-30	12.37	12.58	12.19	12.38	257949
2007-08-31	12.59	12.84	12.39	12.51	296449
2007-09-04	12.45	12.73	12.26	12.51	391719
2007-09-05	12.10	12.21	11.90	12.13	711201
2007-09-06	12.12	12.37	11.88	12.06	384081
2007-09-07	11.89	12.10	11.77	12.00	491169
2007-09-10	12.05	12.10	11.77	11.92	294121
2007-09-11	11.98	12.00	11.69	11.83	556950
2007-09-12	11.81	11.99	11.68	11.77	371844
2007-09-13	11.80	11.80	11.58	11.69	389165
2007-09-14	11.57	11.75	11.55	11.69	499731
2007-09-17	11.68	11.68	11.50	11.54	662018
2007-09-18	11.58	12.16	11.50	12.11	750830
2007-09-19	12.23	12.48	12.19	12.34	444307
2007-09-20	12.30	12.36	12.07	12.23	358262
2007-09-21	12.35	12.38	11.94	12.06	647735
2007-09-24	12.00	12.06	11.81	11.86	301212
2007-09-25	11.95	11.95	11.56	11.71	257761
2007-09-26	11.80	12.00	11.71	11.84	212536
2007-09-27	11.87	11.96	11.74	11.94	274782
2007-09-28	11.90	11.99	11.55	11.59	384750
2007-10-01	11.61	12.06	11.61	11.97	316432
2007-10-02	11.96	12.22	11.94	12.17	236144
2007-10-03	12.08	12.21	11.80	11.92	235198
2007-10-04	11.99	12.14	11.87	12.01	117670
2007-10-05	12.15	12.25	11.97	12.16	232355
2007-10-08	12.16	12.22	12.03	12.06	239144
2007-10-09	12.04	12.19	11.95	12.13	251871
2007-10-10	12.08	12.19	11.96	12.00	194511
2007-10-11	12.04	12.20	11.89	11.95	378542
2007-10-12	11.94	12.08	11.71	11.77	202127
2007-10-15	11.80	11.94	11.51	11.66	578920
2007-10-16	11.65	11.71	11.19	11.21	389522
2007-10-17	11.34	11.65	10.90	11.04	485460
2007-10-18	11.06	11.06	10.80	10.80	299803
2007-10-19	10.85	10.85	10.33	10.33	671089
2007-10-22	10.21	10.52	10.00	10.36	1428481
2007-10-23	10.40	10.61	10.00	10.59	873432
2007-10-24	10.50	10.82	10.25	10.78	901965
2007-10-25	10.84	11.24	10.75	10.95	656496
2007-10-26	11.13	11.26	10.87	11.10	578326
2007-10-29	11.18	11.20	10.74	10.86	487442
2007-10-30	10.79	10.89	10.60	10.79	442693
2007-10-31	10.84	10.92	10.60	10.76	546533
2007-11-01	10.61	10.61	10.20	10.21	630281
2007-11-02	10.36	10.51	9.80	10.00	1230770
2007-11-05	9.89	10.08	9.78	9.99	611017
2007-11-06	10.00	10.10	9.85	9.98	906750
2007-11-07	9.85	9.97	9.45	9.46	866835
2007-11-08	9.54	9.80	9.35	9.77	752388
2007-11-09	9.66	10.04	9.50	9.84	921450
2007-11-12	9.85	10.13	9.65	9.90	767205
2007-11-13	10.00	10.33	9.92	10.31	481580
2007-11-14	10.37	10.57	10.02	10.11	500297
2007-11-15	10.10	10.10	9.72	9.77	685600
2007-11-16	9.77	9.97	9.56	9.82	657399
2007-11-19	9.70	9.74	9.36	9.51	550756
2007-11-20	9.49	9.66	9.24	9.48	803648
2007-11-21	9.41	9.88	9.30	9.62	755363
2007-11-23	9.71	10.08	9.54	9.93	296752
2007-11-26	9.92	9.92	9.51	9.55	620889
2007-11-27	9.57	9.74	9.51	9.54	861399
2007-11-28	9.66	10.21	9.53	10.18	1188598
2007-11-29	10.18	10.18	9.84	9.94	758982
2007-11-30	10.10	10.43	10.04	10.25	1074594
2007-12-03	10.17	10.33	10.02	10.17	777604
2007-12-04	10.10	10.21	9.92	10.02	806149
2007-12-05	10.19	10.32	9.97	10.16	571371
2007-12-06	10.11	10.58	10.11	10.57	879223
2007-12-07	10.58	10.63	10.33	10.43	451922
2007-12-10	10.43	10.75	10.35	10.67	461511
2007-12-11	10.74	10.84	10.08	10.11	653077
2007-12-12	10.45	10.58	9.77	9.93	608031
2007-12-13	9.83	10.14	9.74	10.12	527412
2007-12-14	10.01	10.09	9.72	9.74	502268
2007-12-17	9.65	9.77	9.52	9.52	636068
2007-12-18	9.66	9.98	9.50	9.93	666383
2007-12-19	9.93	10.11	9.78	10.06	609053
2007-12-20	10.14	10.24	9.84	10.24	588740
2007-12-21	10.40	10.63	10.32	10.61	1125460
2007-12-24	10.47	10.75	10.42	10.73	184971
2007-12-26	10.64	10.74	10.33	10.70	379743
2007-12-27	10.69	10.69	10.17	10.18	518407
2007-12-28	10.31	10.45	9.96	9.96	430252
2007-12-31	9.90	10.62	9.84	10.16	552047
2008-01-02	10.12	10.30	9.95	10.05	505297
2008-01-03	10.09	10.30	9.96	10.05	618216
2008-01-04	9.89	10.00	9.60	9.72	500804
2008-01-07	9.79	10.31	9.58	10.01	658271
2008-01-08	10.06	10.21	9.51	9.52	636151
2008-01-09	9.50	9.75	9.12	9.38	1069943
2008-01-10	9.27	9.72	9.12	9.47	978340
2008-01-11	9.41	9.53	9.19	9.19	930345
2008-01-14	9.24	9.53	9.11	9.20	802866
2008-01-15	9.14	9.43	9.02	9.20	597504
2008-01-16	9.16	9.74	9.16	9.52	839363
2008-01-17	9.66	9.79	9.47	9.52	763686
2008-01-18	9.33	9.76	9.01	9.06	1367512
2008-01-22	9.00	9.83	8.99	9.55	993309
2008-01-23	9.28	10.18	9.15	10.07	805414
2008-01-24	10.17	10.29	9.88	10.21	1019459
2008-01-25	10.30	10.35	9.74	9.82	632413
2008-01-28	9.76	10.15	9.50	10.14	787478
2008-01-29	10.22	10.28	9.85	10.25	575117
2008-01-30	10.16	10.40	9.97	10.05	807132
2008-01-31	9.95	10.51	9.69	10.45	865536
2008-02-01	10.51	10.60	10.14	10.59	814566
2008-02-04	10.58	10.60	9.94	10.02	903328
2008-02-05	9.81	10.19	9.76	9.83	669858
2008-02-06	9.89	10.09	9.70	9.72	526847
2008-02-07	9.68	10.10	9.50	10.09	1175389
2008-02-08	10.08	10.22	9.71	10.05	853905
2008-02-11	10.04	10.04	9.72	9.76	871366
2008-02-12	10.22	10.22	9.71	9.93	517389
2008-02-13	10.05	10.13	9.84	10.11	710628
2008-02-14	10.15	10.23	9.87	9.94	553473
2008-02-15	10.27	10.27	9.77	10.10	1005403
2008-02-19	10.26	10.26	9.70	9.72	644692
2008-02-20	9.66	10.08	9.62	9.99	514181
2008-02-21	10.08	10.10	9.73	9.78	511009
2008-02-22	9.78	9.98	9.61	9.94	672075
2008-02-25	9.96	10.14	9.71	10.09	650547
2008-02-26	10.03	10.40	10.03	10.24	737858
2008-02-27	10.12	10.44	10.08	10.33	865385
2008-02-28	10.25	10.25	9.91	9.92	547412
2008-02-29	9.77	9.99	9.59	9.61	811249
2008-03-03	9.60	9.84	9.52	9.60	510923
2008-03-04	9.51	9.74	9.40	9.67	868991
2008-03-05	9.72	9.81	9.45	9.45	722738
2008-03-06	9.38	9.46	9.16	9.20	553466
2008-03-07	9.12	9.56	9.12	9.35	730898
2008-03-10	9.40	9.65	9.30	9.39	1136916
2008-03-11	9.75	10.24	9.72	10.23	2022930
2008-03-12	10.23	10.48	9.89	9.89	1542277
2008-03-13	9.76	10.32	9.70	10.19	994034
2008-03-14	10.26	10.28	9.84	10.08	913879
2008-03-17	9.79	10.36	9.70	10.22	744865
2008-03-18	10.38	10.69	10.18	10.68	924283
2008-03-19	10.76	10.98	10.33	10.60	910778
2008-03-20	10.75	11.26	10.41	11.21	1776136
2008-03-24	11.30	11.97	11.15	11.53	1163924
2008-03-25	11.51	11.73	11.39	11.67	922559
2008-03-26	11.59	11.64	11.32	11.50	639185
2008-03-27	11.55	11.66	11.17	11.36	649287
2008-03-28	11.35	11.47	11.11	11.12	597029
2008-03-31	11.09	11.64	11.09	11.48	1035557
2008-04-01	11.54	11.82	11.42	11.79	944719
2008-04-02	11.76	12.09	11.64	12.07	1118406
2008-04-03	11.94	12.10	11.84	11.96	527547
2008-04-04	11.99	12.02	11.75	11.78	615593
2008-04-07	11.83	12.04	11.70	11.83	498463
2008-04-08	11.71	11.95	11.54	11.87	398994
2008-04-09	11.92	11.93	11.30	11.32	582661
2008-04-10	11.34	11.73	11.21	11.59	477275
2008-04-11	11.39	11.64	11.30	11.32	447509
2008-04-14	11.29	11.35	11.01	11.05	355723
2008-04-15	11.10	11.54	11.02	11.47	423164
2008-04-16	11.60	12.01	11.03	11.90	600843
2008-04-17	11.88	11.89	11.49	11.58	672349
2008-04-18	11.55	11.55	10.83	10.94	1332186
2008-04-21	10.87	10.98	10.68	10.70	654228
2008-04-22	10.57	10.63	10.27	10.42	865359
2008-04-23	10.48	10.61	10.31	10.49	653882
2008-04-24	10.60	10.95	10.43	10.87	926087
2008-04-25	10.90	10.99	10.59	10.96	462126
2008-04-28	10.92	11.01	10.69	10.83	544927
2008-04-29	10.86	11.11	10.72	10.89	608668
2008-04-30	10.94	11.08	10.72	10.80	433088
2008-05-01	10.75	11.32	10.69	11.16	609531
2008-05-02	11.30	11.43	10.81	10.84	498108
2008-05-05	10.77	10.86	10.58	10.63	424330
2008-05-06	10.56	10.79	10.25	10.57	686158
2008-05-07	10.60	10.70	10.21	10.22	519023
2008-05-08	10.28	10.38	10.11	10.13	416880
2008-05-09	10.10	10.24	9.92	10.07	440483
2008-05-12	10.11	10.55	10.11	10.52	343590
2008-05-13	10.52	10.52	10.30	10.45	322922
2008-05-14	10.46	10.59	10.21	10.25	310811
2008-05-15	10.27	10.38	10.06	10.31	290445
2008-05-16	10.39	10.50	10.00	10.04	391082
2008-05-19	10.07	10.39	9.98	10.01	593723
2008-05-20	9.95	10.09	9.93	10.00	469861
2008-05-21	10.03	10.17	9.94	9.97	454609
2008-05-22	10.03	10.16	9.95	10.04	406485
2008-05-23	9.97	10.17	9.88	9.93	260337
2008-05-27	9.92	10.17	9.92	10.10	281306
2008-05-28	10.11	10.14	9.85	9.95	356113
2008-05-29	9.94	10.23	9.88	10.10	255651
2008-05-30	10.10	10.17	9.91	10.05	324346
2008-06-02	10.02	10.07	9.75	9.85	295083
2008-06-03	9.91	10.00	9.77	9.91	329036
2008-06-04	9.85	10.13	9.84	9.92	344260
2008-06-05	9.93	10.24	9.92	10.06	608028
2008-06-06	10.00	10.03	9.75	9.75	416599
2008-06-09	9.76	9.91	9.52	9.75	660589
2008-06-10	9.73	10.20	9.73	10.11	688792
2008-06-11	10.06	10.12	9.68	9.72	589429
2008-06-12	9.82	10.19	9.71	9.74	531336
2008-06-13	9.86	10.05	9.45	9.61	982915
2008-06-16	9.59	10.02	9.48	9.93	482720
2008-06-17	9.96	10.14	9.62	9.68	289489
2008-06-18	9.63	9.77	9.44	9.77	773004
2008-06-19	9.76	10.09	9.57	10.06	850269
2008-06-20	10.03	10.36	9.95	10.17	1365146
2008-06-23	10.19	10.19	9.79	9.79	380321
2008-06-24	9.69	10.20	9.65	10.08	673611
2008-06-25	10.09	10.61	10.00	10.10	810995
2008-06-26	9.99	10.20	9.95	10.07	475133
2008-06-27	10.05	10.30	9.98	10.04	1012190
2008-06-30	10.05	10.29	9.51	9.55	591076
2008-07-01	9.46	10.04	9.46	9.80	592803
2008-07-02	9.77	10.15	9.67	9.81	1184276
2008-07-03	9.82	10.00	9.47	9.56	332927
2008-07-07	9.60	9.64	9.06	9.27	675181
2008-07-08	9.25	9.85	9.11	9.83	666085
2008-07-09	9.85	10.18	9.59	9.62	704384
2008-07-10	9.63	10.20	9.52	9.83	614505
2008-07-11	9.70	9.91	9.36	9.78	692934
2008-07-14	9.85	9.99	9.05	9.27	659805
2008-07-15	9.18	9.46	8.76	8.96	1098674
2008-07-16	8.93	9.56	8.91	9.55	838066
2008-07-17	9.69	10.00	9.44	9.96	1434181
2008-07-18	9.94	10.10	9.45	10.03	987569
2008-07-21	9.89	10.23	9.61	9.61	783243
2008-07-22	9.44	9.82	9.20	9.74	1345910
2008-07-23	9.75	10.14	9.57	9.81	980071
2008-07-24	9.87	9.89	9.34	9.46	806814
2008-07-25	9.45	9.63	9.31	9.44	884250
2008-07-28	9.40	9.53	9.14	9.32	1086362
2008-07-29	9.17	10.02	9.02	9.93	1725173
2008-07-30	9.94	10.15	9.68	10.01	1950883
2008-07-31	9.14	9.95	9.13	9.75	1077725
2008-08-01	9.78	10.12	9.61	10.11	682888
2008-08-04	10.08	10.19	9.73	10.07	617783
2008-08-05	10.18	10.35	10.11	10.26	636938
2008-08-06	10.22	10.23	9.95	10.15	600658
2008-08-07	10.08	10.35	10.00	10.16	807862
2008-08-08	10.13	10.33	10.09	10.31	677740
2008-08-11	10.30	10.75	10.09	10.72	726423
2008-08-12	10.69	10.78	10.22	10.51	569861
2008-08-13	10.50	10.69	9.94	10.21	891084
2008-08-14	10.12	10.59	9.99	10.34	409144
2008-08-15	10.69	10.88	10.33	10.62	721959
2008-08-18	10.62	10.64	10.26	10.34	380144
2008-08-19	10.26	10.40	9.93	10.16	530621
2008-08-20	10.19	10.28	9.72	9.90	560486
2008-08-21	9.74	9.85	9.65	9.68	557681
2008-08-22	9.85	10.14	9.62	10.10	343506
2008-08-25	10.03	10.14	9.71	9.79	381276
2008-08-26	9.77	9.95	9.61	9.87	464211
2008-08-27	9.85	10.07	9.79	9.92	370498
2008-08-28	9.85	10.25	9.79	10.25	291964
2008-08-29	10.16	10.34	10.06	10.28	401876
2008-09-02	10.36	10.40	9.95	10.28	633473
2008-09-03	10.25	10.69	10.10	10.67	544564
2008-09-04	10.54	10.62	10.21	10.35	514593
2008-09-05	10.26	10.87	10.20	10.71	562756
2008-09-08	10.98	11.94	10.77	11.20	1056522
2008-09-09	11.28	11.65	10.97	11.39	1232057
2008-09-10	11.52	11.52	10.80	11.14	777963
2008-09-11	10.69	11.25	10.58	11.23	931004
2008-09-12	11.01	11.45	10.91	11.30	1002339
2008-09-15	10.75	11.42	10.66	11.04	676567
2008-09-16	10.54	11.73	10.48	11.57	1151173
2008-09-17	11.30	11.67	10.90	11.18	808398
2008-09-18	11.44	13.09	11.02	12.59	1623026
2008-09-19	15.11	16.00	11.11	11.82	1779829
2008-09-22	11.82	12.12	11.26	11.49	354320
2008-09-23	11.25	12.50	11.12	12.09	551171
2008-09-24	12.29	13.08	12.05	12.62	425710
2008-09-25	12.60	13.24	12.56	12.63	224322
2008-09-26	12.41	13.23	11.27	13.19	301147
2008-09-29	12.40	13.00	10.80	11.84	483435
2008-09-30	11.89	13.05	11.69	12.79	505780
2008-10-01	12.75	13.01	11.76	12.52	277672
2008-10-02	12.31	12.70	11.96	11.96	222224
2008-10-03	12.26	12.87	10.95	10.96	360754
2008-10-06	10.88	11.13	10.35	10.93	839771
2008-10-07	10.51	11.48	10.36	10.58	556753
2008-10-08	10.26	10.74	9.76	10.33	582156
2008-10-09	10.41	11.00	9.35	9.35	812752
2008-10-10	9.04	10.94	8.90	10.25	983565
2008-10-13	10.63	10.83	10.26	10.80	583288
2008-10-14	10.41	12.25	10.41	11.42	825328
2008-10-15	10.97	11.92	10.84	10.97	638512
2008-10-16	11.12	11.21	10.12	10.91	654068
2008-10-17	10.41	11.18	9.45	10.79	576005
2008-10-20	10.95	11.42	10.79	11.14	418969
2008-10-21	10.87	11.13	10.55	10.58	402472
2008-10-22	10.21	10.77	10.21	10.56	355900
2008-10-23	10.61	10.78	9.86	10.27	598955
2008-10-24	9.54	10.64	9.54	10.13	503846
2008-10-27	10.06	10.54	9.80	9.94	349292
2008-10-28	10.24	10.55	9.76	10.55	416181
2008-10-29	10.56	10.90	9.95	10.40	379000
2008-10-30	10.76	11.28	10.31	11.25	685746
2008-10-31	11.13	11.88	10.68	11.70	632539
2008-11-03	11.60	11.89	11.37	11.74	305300
2008-11-04	11.88	12.26	11.79	12.06	503990
2008-11-05	11.87	12.14	11.22	11.33	294202
2008-11-06	11.19	11.63	11.02	11.14	330610
2008-11-07	11.25	11.44	10.97	11.34	279203
2008-11-10	11.52	11.63	11.00	11.04	293780
2008-11-11	10.88	11.54	10.88	11.17	266504
2008-11-12	10.93	11.50	10.47	10.50	338896
2008-11-13	10.62	11.84	10.50	11.72	595461
2008-11-14	11.51	11.81	11.04	11.07	443927
2008-11-17	10.96	11.45	10.76	11.15	263235
2008-11-18	11.25	11.71	10.98	11.52	500044
2008-11-19	11.38	11.85	10.92	10.94	588323
2008-11-20	10.90	11.03	10.25	10.46	561734
2008-11-21	10.69	11.12	9.84	11.11	745557
2008-11-24	11.20	12.40	10.85	12.23	642199
2008-11-25	12.25	12.25	11.13	11.56	519226
2008-11-26	11.29	11.95	11.29	11.50	589980
2008-11-28	11.47	11.47	10.96	11.29	216285
2008-12-01	11.00	11.28	9.71	9.72	587727
2008-12-02	10.00	10.30	9.68	10.29	501866
2008-12-03	10.01	10.81	9.67	10.72	384231
2008-12-04	10.58	11.00	10.50	10.62	451662
2008-12-05	10.44	10.96	10.19	10.85	679069
2008-12-08	10.90	10.95	10.67	10.83	457189
2008-12-09	10.79	10.99	10.35	10.39	573941
2008-12-10	10.02	10.81	10.02	10.60	180025
2008-12-11	10.44	10.69	9.69	9.81	395074
2008-12-12	9.50	10.17	9.50	9.95	394408
2008-12-15	10.14	10.14	9.40	9.77	346367
2008-12-16	9.95	10.18	9.79	10.13	539207
2008-12-17	9.95	10.09	9.84	9.94	634258
2008-12-18	9.86	9.96	9.65	9.77	341620
2008-12-19	9.95	10.04	9.46	9.82	1235642
2008-12-22	10.24	10.28	9.54	9.85	263277
2008-12-23	9.86	9.87	9.65	9.78	313455
2008-12-24	9.79	9.87	9.61	9.85	87674
2008-12-26	9.87	9.87	9.73	9.84	290258
2008-12-29	9.84	9.84	9.65	9.75	342976
2008-12-30	9.82	9.96	9.61	9.93	695901
2008-12-31	9.99	10.78	9.93	10.65	482762
2009-01-02	10.74	10.74	10.44	10.57	261584
2009-01-05	10.50	10.57	10.15	10.24	436917
2009-01-06	10.24	10.40	10.10	10.32	369532
2009-01-07	10.18	10.36	10.01	10.09	232939
2009-01-08	10.12	10.45	10.12	10.34	236587
2009-01-09	10.37	10.45	9.85	9.89	304924
2009-01-12	9.49	9.93	9.49	9.56	276893
2009-01-13	9.50	9.74	9.50	9.72	146330
2009-01-14	9.50	9.63	9.37	9.40	204415
2009-01-15	9.48	9.65	9.20	9.59	398272
2009-01-16	9.75	9.93	9.10	9.62	303935
2009-01-20	9.52	10.20	8.90	8.94	339269
2009-01-21	9.09	9.66	8.73	9.58	390406
2009-01-22	9.43	9.59	9.08	9.30	402366
2009-01-23	9.05	9.75	8.74	9.61	342324
2009-01-26	9.63	9.91	9.41	9.53	475860
2009-01-27	9.53	9.84	9.20	9.83	342519
2009-01-28	9.99	10.25	9.78	10.20	434795
2009-01-29	10.11	10.27	9.83	9.88	320259
2009-01-30	10.01	10.11	9.62	9.67	322162
2009-02-02	9.57	9.85	9.52	9.85	411973
2009-02-03	9.77	9.88	9.14	9.42	587040
2009-02-04	9.41	9.79	9.35	9.49	305023
2009-02-05	9.39	9.71	9.30	9.52	406543
2009-02-06	9.48	9.99	9.48	9.97	475892
2009-02-09	9.90	10.05	9.81	9.93	194600
2009-02-10	9.90	10.00	9.41	9.50	465718
2009-02-11	9.58	10.06	9.55	9.81	325981
2009-02-12	9.69	9.78	9.36	9.73	257943
2009-02-13	9.76	9.83	9.44	9.46	251137
2009-02-17	9.36	9.36	8.93	8.94	369862
2009-02-18	9.05	9.20	8.86	8.87	447183
2009-02-19	8.95	8.95	8.49	8.49	435251
2009-02-20	8.38	8.53	7.87	8.21	594830
2009-02-23	8.25	8.45	8.11	8.21	447832
2009-02-24	8.28	8.46	8.01	8.44	424434
2009-02-25	8.42	8.65	8.13	8.33	513820
2009-02-26	8.43	9.24	8.10	8.76	324599
2009-02-27	8.65	9.01	8.40	8.78	245850
2009-03-02	8.66	8.78	8.41	8.53	326204
2009-03-03	8.65	8.65	8.10	8.13	306223
2009-03-04	8.25	8.39	7.91	8.21	369801
2009-03-05	8.10	8.10	7.57	7.57	550490
2009-03-06	7.74	8.08	7.73	8.03	816660
2009-03-09	7.97	8.18	7.91	8.01	362785
2009-03-10	8.10	8.53	8.07	8.35	738713
2009-03-11	8.40	8.73	8.25	8.31	513071
2009-03-12	8.30	9.29	8.18	9.21	607364
2009-03-13	9.23	9.28	8.93	8.95	356547
2009-03-16	9.06	9.29	8.90	9.00	450045
2009-03-17	9.02	9.33	8.98	9.30	253241
2009-03-18	9.29	9.66	9.12	9.65	519750
2009-03-19	9.81	10.00	9.11	9.29	367944
2009-03-20	9.39	9.55	8.82	9.02	1853546
2009-03-23	9.32	9.90	9.14	9.90	686350
2009-03-24	10.40	10.40	9.06	9.11	417031
2009-03-25	9.18	9.59	8.89	9.44	288124
2009-03-26	9.55	9.78	9.29	9.71	391505
2009-03-27	9.55	9.68	9.21	9.22	248538
2009-03-30	9.03	9.17	8.75	9.07	416520
2009-03-31	9.21	9.71	9.16	9.50	415928
2009-04-01	9.36	9.83	9.23	9.67	326418
2009-04-02	9.85	10.03	9.76	9.96	519685
2009-04-03	9.95	10.00	9.60	9.99	238178
2009-04-06	9.89	9.93	9.65	9.90	396603
2009-04-07	9.79	10.11	9.72	9.90	403998
2009-04-08	10.00	10.07	9.87	10.06	270915
2009-04-09	10.15	10.73	10.12	10.70	461040
2009-04-13	10.57	11.00	10.49	11.00	299713
2009-04-14	10.88	10.97	9.98	9.99	472192
2009-04-15	9.99	10.17	9.75	10.16	314151
2009-04-16	10.30	10.42	9.99	10.36	263196
2009-04-17	10.22	10.23	9.76	10.12	476612
2009-04-20	10.00	10.16	9.72	9.74	606629
2009-04-21	9.71	10.21	9.49	10.21	558399
2009-04-22	10.02	10.35	9.91	10.03	677907
2009-04-23	10.08	10.27	9.78	10.17	689493
2009-04-24	10.29	10.59	10.10	10.37	508101
2009-04-27	10.25	10.47	10.00	10.12	483862
2009-04-28	10.20	10.38	10.09	10.13	505443
2009-04-29	10.25	10.42	10.14	10.32	414424
2009-04-30	10.38	10.43	9.83	9.92	382585
2009-05-01	9.92	10.01	9.75	9.77	375829
2009-05-04	9.84	10.22	9.78	10.17	482874
2009-05-05	10.15	10.23	9.82	9.96	315724
2009-05-06	10.10	10.39	9.85	10.15	491731
2009-05-07	10.30	10.39	9.93	10.00	509038
2009-05-08	10.18	10.62	10.00	10.60	505051
2009-05-11	10.54	10.64	10.25	10.44	337355
2009-05-12	10.54	10.64	9.99	10.09	301623
2009-05-13	10.00	10.13	9.41	9.41	730497
2009-05-14	9.48	9.53	9.30	9.42	579952
2009-05-15	9.40	9.45	9.24	9.24	739280
2009-05-18	9.39	9.77	9.39	9.75	338323
2009-05-19	9.69	9.84	9.29	9.47	709855
2009-05-20	9.48	9.58	9.28	9.43	824388
2009-05-21	9.33	9.53	9.20	9.51	703231
2009-05-22	9.54	9.62	9.42	9.45	249372
2009-05-26	9.41	10.03	9.28	9.98	416913
2009-05-27	9.88	9.99	9.58	9.63	667905
2009-05-28	9.66	9.74	9.37	9.65	353036
2009-05-29	9.65	9.85	9.54	9.84	326400
2009-06-01	9.90	10.12	9.81	9.97	295549
2009-06-02	9.95	10.02	9.74	9.92	305556
2009-06-03	9.81	9.91	9.72	9.81	188809
2009-06-04	9.85	10.07	9.70	10.07	385583
2009-06-05	10.13	10.13	9.46	9.67	426866
2009-06-08	9.69	9.78	9.57	9.65	164057
2009-06-09	9.71	9.78	9.55	9.63	248827
2009-06-10	9.68	9.68	9.37	9.56	385646
2009-06-11	9.56	10.06	9.48	9.90	513432
2009-06-12	9.85	9.93	9.73	9.86	308221
2009-06-15	9.80	9.80	9.35	9.50	362967
2009-06-16	9.62	9.62	9.39	9.39	248867
2009-06-17	9.38	9.48	9.08	9.22	637943
2009-06-18	9.23	9.39	9.11	9.23	434910
2009-06-19	9.42	9.52	9.29	9.48	996457
2009-06-22	9.41	9.58	9.22	9.23	519041
2009-06-23	9.33	9.50	9.05	9.20	325492
2009-06-24	9.31	9.49	9.10	9.14	217879
2009-06-25	9.10	9.57	9.03	9.57	402359
2009-06-26	9.49	9.74	9.30	9.72	1226995
2009-06-29	9.73	9.73	9.16	9.56	303748
2009-06-30	9.58	9.61	9.30	9.32	336902
2009-07-01	9.42	9.61	9.41	9.61	253881
2009-07-02	9.47	9.54	9.07	9.18	456860
2009-07-06	9.20	9.46	9.16	9.36	337288
2009-07-07	9.39	9.49	9.28	9.33	289402
2009-07-08	9.40	9.66	9.37	9.62	562433
2009-07-09	9.65	9.94	9.62	9.78	471536
2009-07-10	9.75	10.05	9.75	9.95	510323
2009-07-13	9.99	10.37	9.92	10.37	492595
2009-07-14	10.37	10.37	10.16	10.23	327040
2009-07-15	10.34	10.78	10.26	10.59	505983
2009-07-16	10.50	10.66	10.23	10.59	370948
2009-07-17	10.64	11.00	10.24	10.46	597796
2009-07-20	10.55	10.85	10.55	10.70	302217
2009-07-21	10.78	10.78	10.27	10.50	342692
2009-07-22	10.41	10.86	10.32	10.75	209873
2009-07-23	10.71	11.08	10.62	11.04	525286
2009-07-24	10.93	11.06	10.85	10.95	223298
2009-07-27	10.99	11.30	10.81	11.28	395763
2009-07-28	11.24	11.56	11.22	11.45	419053
2009-07-29	11.30	11.52	11.21	11.44	328128
2009-07-30	11.52	11.82	11.26	11.67	296389
2009-07-31	11.54	11.75	11.41	11.65	318644
2009-08-03	11.70	11.90	11.52	11.84	241383
2009-08-04	11.72	12.10	11.69	11.95	320299
2009-08-05	11.95	11.95	11.66	11.79	341296
2009-08-06	11.88	11.99	11.54	11.69	201417
2009-08-07	11.88	12.47	11.73	12.21	508066
2009-08-10	12.16	12.50	12.10	12.25	393533
2009-08-11	12.22	12.28	11.66	11.82	198618
2009-08-12	11.80	12.07	11.61	11.87	239078
2009-08-13	11.90	11.93	11.19	11.45	576577
2009-08-14	11.40	11.49	11.00	11.25	351861
2009-08-17	11.10	11.10	10.58	10.80	400541
2009-08-18	10.83	11.06	10.76	10.82	197294
2009-08-19	10.79	11.06	10.74	10.91	182266
2009-08-20	10.90	10.93	10.78	10.87	204284
2009-08-21	11.03	11.29	10.89	11.28	381673
2009-08-24	11.29	11.39	10.97	11.05	205478
2009-08-25	11.08	11.19	10.88	10.92	155754
2009-08-26	10.89	11.19	10.84	10.89	293487
2009-08-27	10.84	10.96	10.47	10.74	163869
2009-08-28	10.86	10.95	10.50	10.60	217010
2009-08-31	10.54	10.59	10.27	10.44	272342
2009-09-01	10.37	10.49	9.96	10.03	348265
2009-09-02	10.03	10.08	9.82	9.99	447148
2009-09-03	10.01	10.16	9.86	10.14	262792
2009-09-04	10.10	10.31	9.97	10.31	337833
2009-09-08	10.37	10.56	10.25	10.56	398979
2009-09-09	10.52	10.73	10.41	10.56	274949
2009-09-10	10.52	10.58	10.18	10.51	245187
2009-09-11	10.56	10.56	10.24	10.25	242969
2009-09-14	10.20	10.25	10.11	10.21	152202
2009-09-15	10.21	10.58	9.91	10.55	446371
2009-09-16	10.55	11.10	10.42	10.99	294373
2009-09-17	10.99	11.13	10.69	10.79	271975
2009-09-18	10.82	10.82	10.43	10.47	539958
2009-09-21	10.34	10.50	10.25	10.29	180629
2009-09-22	10.39	10.47	10.00	10.22	200177
2009-09-23	10.22	10.41	10.07	10.19	123986
2009-09-24	10.20	10.29	9.76	9.88	364071
2009-09-25	9.86	9.97	9.62	9.87	329586
2009-09-28	9.87	10.08	9.70	9.98	220578
2009-09-29	9.96	10.05	9.75	9.91	152654
2009-09-30	9.91	9.92	9.56	9.72	198525
2009-10-01	9.67	9.86	9.41	9.45	278222
2009-10-02	9.44	9.66	9.22	9.60	638109
2009-10-05	9.60	9.65	9.31	9.38	444128
2009-10-06	9.40	9.65	9.36	9.60	546543
2009-10-07	9.59	9.59	9.25	9.56	267633
2009-10-08	9.64	9.64	9.36	9.46	542292
2009-10-09	9.43	9.64	9.39	9.61	407461
2009-10-12	9.65	9.74	9.54	9.60	195621
2009-10-13	9.57	9.64	9.41	9.56	215845
2009-10-14	9.67	9.72	9.50	9.57	394816
2009-10-15	9.60	9.60	9.50	9.51	283072
2009-10-16	9.47	9.97	9.47	9.72	466214
2009-10-19	9.83	10.01	9.61	9.82	235125
2009-10-20	9.88	9.92	9.59	9.65	410046
2009-10-21	9.65	9.80	9.37	9.40	535645
2009-10-22	9.47	9.85	9.30	9.81	424365
2009-10-23	9.81	9.98	9.54	9.62	404154
2009-10-26	9.62	9.70	9.34	9.70	532934
2009-10-27	9.78	10.17	9.63	9.93	556122
2009-10-28	9.88	10.18	9.77	9.91	446594
2009-10-29	10.04	10.13	9.85	10.09	406664
2009-10-30	9.98	10.12	9.65	9.79	652627
2009-11-02	9.83	9.96	9.27	9.37	584230
2009-11-03	9.30	9.58	9.25	9.57	498090
2009-11-04	9.59	9.64	9.35	9.50	619895
2009-11-05	9.56	9.76	9.33	9.50	387128
2009-11-06	9.36	9.63	9.32	9.54	282399
2009-11-09	9.66	9.76	9.52	9.61	242173
2009-11-10	9.58	9.87	9.39	9.39	427282
2009-11-11	9.51	9.66	9.40	9.51	419516
2009-11-12	9.46	9.67	9.46	9.51	589401
2009-11-13	9.52	9.78	9.35	9.46	419511
2009-11-16	9.57	9.87	9.48	9.69	404929
2009-11-17	9.65	9.99	9.65	9.87	247592
2009-11-18	9.84	9.88	9.66	9.75	185413
2009-11-19	9.65	9.80	9.38	9.45	251135
2009-11-20	9.40	9.65	9.28	9.40	295876
2009-11-23	9.51	9.71	9.40	9.51	258998
2009-11-24	9.49	9.51	9.27	9.46	164692
2009-11-25	9.50	9.51	9.34	9.34	127638
2009-11-27	9.20	9.37	9.20	9.20	138040
2009-11-30	9.21	9.53	9.10	9.51	425237
2009-12-01	9.60	9.61	9.38	9.52	299898
2009-12-02	9.50	9.71	9.42	9.67	204275
2009-12-03	9.69	9.90	9.50	9.50	254586
2009-12-04	9.70	9.83	9.57	9.82	354714
2009-12-07	9.79	9.90	9.71	9.82	242887
2009-12-08	9.73	9.95	9.70	9.74	296178
2009-12-09	9.72	9.86	9.61	9.79	192235
2009-12-10	9.78	9.90	9.62	9.68	188776
2009-12-11	9.68	9.80	9.51	9.67	177416
2009-12-14	9.73	9.87	9.56	9.85	208105
2009-12-15	9.87	9.89	9.57	9.61	280243
2009-12-16	9.71	9.72	9.50	9.56	163986
2009-12-17	9.52	9.61	9.44	9.53	241985
2009-12-18	9.64	9.68	9.48	9.68	978388
2009-12-21	9.76	9.82	9.64	9.81	282095
2009-12-22	9.80	9.94	9.78	9.87	185862
2009-12-23	9.90	9.92	9.75	9.80	212355
2009-12-24	9.81	9.89	9.77	9.89	38944
2009-12-28	9.90	9.90	9.78	9.89	118923
2009-12-29	9.93	9.94	9.67	9.90	111746
2009-12-30	9.88	9.97	9.77	9.91	170180
2009-12-31	9.84	10.07	9.84	9.91	284397
2010-01-04	10.00	10.10	9.90	9.99	223816
2010-01-05	10.01	10.06	9.45	9.61	696288
2010-01-06	9.63	9.63	9.25	9.30	831223
2010-01-07	9.30	9.65	9.28	9.64	272064
2010-01-08	9.60	9.81	9.59	9.68	492209
2010-01-11	9.75	9.78	9.49	9.54	281936
2010-01-12	9.49	9.58	9.44	9.54	279194
2010-01-13	9.59	9.69	9.42	9.66	250653
2010-01-14	9.58	9.76	9.53	9.64	378435
2010-01-15	9.69	9.69	9.36	9.62	552522
2010-01-19	9.61	9.83	9.54	9.81	408803
2010-01-20	9.69	9.95	9.50	9.83	560582
2010-01-21	9.82	10.23	9.74	10.13	743257
2010-01-22	10.12	10.77	10.07	10.17	577353
2010-01-25	10.29	10.39	9.96	10.34	346568
2010-01-26	10.34	10.57	10.30	10.36	392037
2010-01-27	10.29	10.69	10.18	10.66	450903
2010-01-28	10.65	10.74	10.27	10.30	379898
2010-01-29	10.31	10.52	9.98	10.01	975929
2010-02-01	10.01	10.06	9.80	10.01	259361
2010-02-02	9.99	10.04	9.81	9.91	296690
2010-02-03	9.84	9.93	9.59	9.69	331608
2010-02-04	9.65	9.76	9.43	9.57	535942
2010-02-05	9.56	9.82	9.43	9.63	600288
2010-02-08	9.59	9.63	9.47	9.48	240549
2010-02-09	9.63	9.69	9.45	9.49	487570
2010-02-10	9.44	9.50	9.37	9.42	486957
2010-02-11	9.42	9.55	9.36	9.40	655208
2010-02-12	9.36	9.42	9.32	9.39	945983
2010-02-16	9.47	9.63	9.35	9.60	737706
2010-02-17	9.64	9.64	9.49	9.51	419010
2010-02-18	9.56	9.77	9.48	9.77	313841
2010-02-19	9.77	9.87	9.67	9.76	232925
2010-02-22	9.76	9.86	9.68	9.86	180148
2010-02-23	9.89	10.64	9.89	10.45	1508401
2010-02-24	10.47	10.51	10.32	10.50	481127
2010-02-25	10.37	10.49	10.34	10.48	368011
2010-02-26	10.46	10.46	10.24	10.28	485010
2010-03-01	10.31	10.40	10.18	10.31	368989
2010-03-02	10.35	10.40	10.25	10.31	448907
2010-03-03	10.36	10.44	10.22	10.30	314205
2010-03-04	10.30	10.44	10.23	10.29	266887
2010-03-05	10.32	10.49	10.28	10.46	340570
2010-03-08	10.46	10.50	10.32	10.33	385377
2010-03-09	10.27	10.44	10.27	10.38	206559
2010-03-10	10.35	10.56	10.35	10.50	343093
2010-03-11	10.44	10.58	10.44	10.53	273641
2010-03-12	10.58	10.68	10.49	10.60	292747
2010-03-15	10.63	10.67	10.41	10.66	259080
2010-03-16	10.68	10.72	10.49	10.71	166374
2010-03-17	10.70	11.00	10.70	10.84	269851
2010-03-18	10.88	11.00	10.73	10.76	205602
2010-03-19	10.82	10.98	10.72	10.95	564833
2010-03-22	10.89	11.07	10.83	11.06	208857
2010-03-23	11.07	11.07	10.85	10.97	200522
2010-03-24	10.95	11.02	10.76	10.78	275274
2010-03-25	10.82	11.13	10.77	10.83	269594
2010-03-26	10.89	11.03	10.76	10.78	198385
2010-03-29	10.84	10.91	10.71	10.80	139694
2010-03-30	10.84	10.88	10.64	10.80	143158
2010-03-31	10.73	10.95	10.62	10.64	301153
2010-04-01	10.69	10.72	10.43	10.60	145687
2010-04-05	10.66	10.68	10.56	10.67	120729
2010-04-06	10.59	10.92	10.56	10.92	176846
2010-04-07	10.88	10.98	10.70	10.90	256005
2010-04-08	10.84	10.95	10.57	10.86	192357
2010-04-09	10.83	10.98	10.73	10.82	115350
2010-04-12	10.79	10.89	10.61	10.85	225531
2010-04-13	10.80	10.85	10.66	10.75	106324
2010-04-14	10.84	10.98	10.78	10.97	230372
2010-04-15	10.97	11.00	10.79	10.88	179510
2010-04-16	10.88	10.89	10.55	10.60	317507
2010-04-19	10.58	10.91	10.58	10.73	176854
2010-04-20	10.74	10.85	10.68	10.85	207933
2010-04-21	10.85	10.93	10.75	10.90	260724
2010-04-22	10.82	11.23	10.79	11.22	332151
2010-04-23	11.20	11.63	11.13	11.39	411001
2010-04-26	11.43	11.63	11.05	11.07	339779
2010-04-27	11.01	11.24	10.80	10.82	343149
2010-04-28	10.85	10.90	10.61	10.86	252089
2010-04-29	10.91	11.32	10.79	11.24	354541
2010-04-30	11.21	11.23	10.98	10.99	396099
2010-05-03	11.07	11.15	10.74	10.89	344519
2010-05-04	10.81	10.81	10.41	10.47	554791
2010-05-05	10.41	10.78	10.35	10.67	362596
2010-05-06	10.57	10.68	10.00	10.27	368143
2010-05-07	10.27	10.35	9.99	10.01	296606
2010-05-10	10.25	10.60	10.16	10.59	317753
2010-05-11	10.51	10.94	10.27	10.80	469567
2010-05-12	10.83	11.01	10.59	11.00	257650
2010-05-13	10.93	11.03	10.79	11.02	288961
2010-05-14	10.92	10.97	10.73	10.81	392388
2010-05-17	10.90	11.02	10.64	10.82	356358
2010-05-18	10.95	10.95	10.55	10.60	193363
2010-05-19	10.54	10.69	10.34	10.39	312794
2010-05-20	10.25	10.30	9.90	9.93	646153
2010-05-21	9.85	10.09	9.79	9.97	443954
2010-05-24	9.93	9.97	9.67	9.70	293731
2010-05-25	9.54	9.92	9.46	9.89	437990
2010-05-26	9.92	10.00	9.77	9.81	331740
2010-05-27	10.04	10.14	9.86	10.11	498462
2010-05-28	10.05	10.09	9.90	9.96	353844
2010-06-01	9.93	10.05	9.63	9.63	347487
2010-06-02	9.67	9.95	9.65	9.92	342746
2010-06-03	9.97	10.08	9.82	9.97	313165
2010-06-04	9.73	9.85	9.45	9.48	434590
2010-06-07	9.51	9.65	9.46	9.49	466093
2010-06-08	9.51	9.59	9.31	9.52	313358
2010-06-09	9.59	9.61	9.40	9.46	258338
2010-06-10	9.57	9.58	9.37	9.50	502959
2010-06-11	9.20	9.50	9.17	9.39	678779
2010-06-14	9.49	9.55	9.32	9.34	446351
2010-06-15	9.41	9.54	9.31	9.54	262502
2010-06-16	9.45	9.73	9.30	9.63	352807
2010-06-17	9.71	9.80	9.58	9.77	272728
2010-06-18	9.85	9.97	9.69	9.77	805538
2010-06-21	9.93	10.02	9.59	9.75	562226
2010-06-22	9.79	9.88	9.53	9.56	537772
2010-06-23	9.54	9.62	9.22	9.31	641933
2010-06-24	9.24	9.40	9.15	9.15	435747
2010-06-25	9.21	9.27	9.09	9.20	1313388
2010-06-28	9.20	9.25	8.98	8.99	716019
2010-06-29	8.82	8.99	8.63	8.72	1241139
2010-06-30	8.74	8.97	8.63	8.88	993800
2010-07-01	8.87	9.06	8.70	8.90	580046
2010-07-02	8.96	8.98	8.74	8.84	315269
2010-07-06	8.96	9.04	8.83	8.86	683326
2010-07-07	8.93	9.19	8.92	9.18	390827
2010-07-08	9.22	9.26	9.08	9.23	352708
2010-07-09	9.24	9.35	9.16	9.34	492606
2010-07-12	9.32	9.38	9.11	9.12	274326
2010-07-13	9.27	9.62	9.26	9.55	907261
2010-07-14	9.49	9.50	9.34	9.44	518726
2010-07-15	9.43	9.46	9.24	9.36	406596
2010-07-16	9.31	9.40	9.13	9.16	507381
2010-07-19	9.22	9.22	9.01	9.10	434358
2010-07-20	9.01	9.26	9.01	9.24	254673
2010-07-21	9.30	9.30	9.00	9.00	323646
2010-07-22	9.41	9.60	9.31	9.57	878366
2010-07-23	9.56	9.81	9.46	9.76	452060
2010-07-26	9.78	9.95	9.69	9.90	479523
2010-07-27	9.95	9.99	9.77	9.87	346298
2010-07-28	9.80	9.87	9.64	9.66	369628
2010-07-29	9.76	9.81	9.50	9.73	361706
2010-07-30	9.56	9.77	9.56	9.68	306242
2010-08-02	9.78	9.79	9.60	9.63	285845
2010-08-03	9.60	9.82	9.52	9.62	277680
2010-08-04	9.68	9.78	9.58	9.62	197475
2010-08-05	9.57	9.63	9.44	9.44	238076
2010-08-06	9.35	9.49	9.16	9.30	212885
2010-08-09	9.39	9.44	9.28	9.41	236344
2010-08-10	9.28	9.42	9.19	9.26	286970
2010-08-11	9.10	9.18	8.94	8.96	441529
2010-08-12	8.86	9.02	8.85	8.93	338572
2010-08-13	8.87	9.16	8.86	9.05	513533
2010-08-16	9.03	9.15	8.94	9.14	324446
2010-08-17	9.21	9.31	9.08	9.22	379773
2010-08-18	9.18	9.22	9.05	9.10	205781
2010-08-19	9.15	9.36	9.10	9.11	1104169
2010-08-20	9.07	9.26	8.98	9.22	490023
2010-08-23	9.27	9.27	9.11	9.16	528850
2010-08-24	9.10	9.41	8.94	9.28	706793
2010-08-25	9.27	9.48	9.17	9.47	558731
2010-08-26	9.48	9.50	9.15	9.20	270704
2010-08-27	9.32	9.38	9.14	9.38	317058
2010-08-30	9.31	9.34	9.15	9.15	313313
2010-08-31	9.11	9.51	9.11	9.35	486424
2010-09-01	9.50	9.65	9.39	9.40	1129171
2010-09-02	9.44	9.44	9.31	9.39	507012
2010-09-03	9.47	9.70	9.47	9.70	631208
2010-09-07	9.69	9.81	9.64	9.76	638179
2010-09-08	9.80	9.91	9.77	9.81	374839
2010-09-09	9.91	10.04	9.81	9.90	505229
2010-09-10	9.91	10.13	9.91	10.09	389990
2010-09-13	10.20	10.22	10.10	10.20	481340
2010-09-14	10.19	10.20	10.05	10.08	406874
2010-09-15	10.04	10.11	9.96	9.98	329967
2010-09-16	9.96	9.98	9.70	9.80	184712
2010-09-17	9.92	9.96	9.71	9.78	464724
2010-09-20	9.77	10.03	9.68	10.02	303279
2010-09-21	10.00	10.02	9.80	9.86	350041
2010-09-22	9.82	9.90	9.61	9.70	239524
2010-09-23	9.63	9.86	9.53	9.65	260061
2010-09-24	9.79	9.93	9.70	9.91	404619
2010-09-27	9.94	9.94	9.70	9.73	232498
2010-09-28	9.74	9.95	9.65	9.93	369660
2010-09-29	9.87	10.14	9.82	10.02	277939
2010-09-30	10.09	10.14	9.88	9.98	330647
2010-10-01	10.09	10.09	9.80	9.89	237467
2010-10-04	9.90	9.97	9.81	9.93	363719
2010-10-05	10.00	10.12	9.86	10.09	344314
2010-10-06	10.09	10.18	10.05	10.12	196967
2010-10-07	10.19	10.19	10.00	10.09	168630
2010-10-08	10.06	10.16	9.96	10.10	191186
2010-10-11	10.09	10.09	9.98	9.98	144102
2010-10-12	9.98	10.02	9.88	9.96	212827
2010-10-13	9.97	10.29	9.90	10.13	608245
2010-10-14	10.10	10.20	9.89	9.94	421251
2010-10-15	10.06	10.08	9.85	9.85	339001
2010-10-18	9.87	9.93	9.87	9.93	379916
2010-10-19	9.86	10.01	9.83	9.92	497722
2010-10-20	9.99	9.99	9.87	9.90	268271
2010-10-21	9.97	10.05	9.84	9.90	348995
2010-10-22	9.96	9.99	9.78	9.80	299085
2010-10-25	9.83	9.87	9.68	9.78	310726
2010-10-26	9.71	9.84	9.62	9.79	303797
2010-10-27	9.68	9.78	9.60	9.66	276404
2010-10-28	9.75	9.75	9.60	9.66	354524
2010-10-29	9.62	9.78	9.62	9.74	178171
2010-11-01	9.76	9.76	9.34	9.51	380791
2010-11-02	9.61	9.72	9.54	9.71	265480
2010-11-03	9.70	9.87	9.68	9.83	298977
2010-11-04	9.94	10.17	9.94	10.15	389823
2010-11-05	10.17	10.41	10.06	10.20	264187
2010-11-08	10.14	10.25	10.07	10.20	296434
2010-11-09	10.20	10.21	10.03	10.06	196522
2010-11-10	10.11	10.23	9.96	10.23	196799
2010-11-11	10.11	10.19	10.01	10.10	238524
2010-11-12	10.01	10.17	10.01	10.02	238802
2010-11-15	10.09	10.34	10.09	10.17	176349
2010-11-16	10.15	10.25	9.93	10.01	209004
2010-11-17	9.91	10.09	9.82	9.85	132184
2010-11-18	9.95	10.01	9.86	9.94	164163
2010-11-19	9.94	9.95	9.70	9.90	156793
2010-11-22	9.83	9.92	9.69	9.89	152131
2010-11-23	9.77	9.96	9.71	9.93	339015
2010-11-24	10.01	10.20	9.95	10.16	201651
2010-11-26	10.08	10.15	9.95	9.95	80665
2010-11-29	9.88	10.06	9.85	10.03	144767
2010-11-30	9.92	10.01	9.78	9.82	489710
2010-12-01	10.01	10.14	9.88	10.08	613951
2010-12-02	10.07	10.29	10.07	10.28	266361
2010-12-03	10.22	10.36	9.98	10.35	134769
2010-12-06	10.30	10.52	10.21	10.48	298070
2010-12-07	10.61	10.65	10.39	10.50	396024
2010-12-08	10.48	10.69	10.46	10.65	282865
2010-12-09	10.74	10.81	10.59	10.69	263085
2010-12-10	10.69	10.78	10.61	10.76	180789
2010-12-13	10.75	10.75	10.31	10.55	341156
2010-12-14	10.53	10.69	10.53	10.59	241978
2010-12-15	10.59	10.77	10.57	10.62	226159
2010-12-16	10.63	10.80	10.63	10.74	201777
2010-12-17	10.74	10.80	10.67	10.73	727866
2010-12-20	10.70	10.86	10.70	10.71	211368
2010-12-21	10.78	11.00	10.74	10.95	274877
2010-12-22	10.95	11.31	10.93	11.19	380978
2010-12-23	10.97	11.01	10.71	10.90	355072
2010-12-27	10.84	11.07	10.82	11.05	124692
2010-12-28	11.09	11.13	11.00	11.12	131801
2010-12-29	11.14	11.14	11.03	11.07	91627
2010-12-30	11.04	11.13	11.01	11.06	188508
2010-12-31	11.02	11.09	10.85	10.85	184900
2011-01-03	10.97	11.19	10.85	11.12	258334
2011-01-04	11.18	11.18	10.70	10.87	220837
2011-01-05	10.87	11.02	10.82	11.02	200177
2011-01-06	10.99	10.99	10.78	10.88	247434
2011-01-07	10.93	10.98	10.51	10.55	339338
2011-01-10	10.50	10.67	10.34	10.60	483050
2011-01-11	10.66	10.82	10.50	10.66	300489
2011-01-12	10.76	10.77	10.65	10.72	172298
2011-01-13	10.69	10.74	10.59	10.64	201442
2011-01-14	10.64	11.24	10.64	11.20	436858
2011-01-18	11.22	11.22	10.99	11.06	263536
2011-01-19	11.01	11.01	10.74	10.75	288839
2011-01-20	10.57	10.84	10.46	10.77	367119
2011-01-21	10.88	10.94	10.68	10.80	597337
2011-01-24	10.78	10.95	10.76	10.90	362583
2011-01-25	10.93	11.10	10.82	11.10	386160
2011-01-26	11.11	11.22	10.91	11.14	346349
2011-01-27	11.01	11.20	11.01	11.15	265683
2011-01-28	11.19	11.20	10.86	10.99	379870
2011-01-31	11.05	11.07	10.79	10.83	324392
2011-02-01	10.98	11.17	10.82	11.09	430881
2011-02-02	11.03	11.23	11.03	11.23	389407
2011-02-03	11.18	11.25	11.08	11.20	228352
2011-02-04	11.21	11.22	11.09	11.22	577245
2011-02-07	11.20	11.68	10.89	10.94	2947764
2011-02-08	10.93	11.00	10.74	10.87	439480
2011-02-09	10.82	10.89	10.72	10.82	275990
2011-02-10	10.72	10.88	10.72	10.81	331849
2011-02-11	10.75	11.10	10.75	11.04	311617
2011-02-14	11.01	11.11	10.95	11.01	163226
2011-02-15	11.03	11.03	10.82	10.85	403567
2011-02-16	10.90	10.90	10.75	10.84	232215
2011-02-17	10.80	10.88	10.72	10.79	206417
2011-02-18	10.87	10.89	10.75	10.85	234283
2011-02-22	10.75	10.86	10.60	10.60	290253
2011-02-23	10.64	10.64	10.39	10.40	330589
2011-02-24	10.45	10.51	10.24	10.34	401140
2011-02-25	10.35	10.53	10.35	10.51	279935
2011-02-28	10.50	10.58	10.33	10.39	299728
2011-03-01	10.39	10.46	10.30	10.36	567806
2011-03-02	10.32	10.36	10.19	10.26	291733
2011-03-03	10.36	10.45	10.31	10.38	237066
2011-03-04	10.36	10.36	10.17	10.30	301422
2011-03-07	10.31	10.40	10.19	10.21	320192
2011-03-08	10.24	10.49	10.24	10.43	329182
2011-03-09	10.43	10.55	10.29	10.31	360423
2011-03-10	10.22	10.31	10.09	10.12	455674
2011-03-11	10.20	10.43	10.16	10.30	638082
2011-03-14	10.19	10.31	10.16	10.20	489643
2011-03-15	10.00	10.27	9.97	10.25	526556
2011-03-16	10.23	10.23	10.04	10.11	343678
2011-03-17	10.21	10.21	10.04	10.08	615477
2011-03-18	10.21	10.21	9.98	10.04	740161
2011-03-21	10.13	10.21	10.08	10.16	257417
2011-03-22	10.17	10.33	10.10	10.10	153976
2011-03-23	10.09	10.15	9.93	10.03	245416
2011-03-24	10.05	10.16	9.98	10.06	246573
2011-03-25	10.10	10.32	10.05	10.24	1031911
2011-03-28	10.28	10.35	10.21	10.24	194377
2011-03-29	10.25	10.35	10.23	10.26	156445
2011-03-30	10.31	10.50	10.30	10.38	308052
2011-03-31	10.38	10.56	10.38	10.53	474114
2011-04-01	10.61	10.61	10.46	10.50	451454
2011-04-04	10.50	10.53	10.41	10.49	284409
2011-04-05	10.47	10.58	10.39	10.41	202531
2011-04-06	10.44	10.57	10.40	10.52	257682
2011-04-07	10.50	10.54	10.42	10.44	189862
2011-04-08	10.51	10.51	10.22	10.27	170863
2011-04-11	10.25	10.41	10.23	10.35	232060
2011-04-12	10.27	10.40	10.24	10.29	296336
2011-04-13	10.34	10.46	10.22	10.28	504704
2011-04-14	10.21	10.29	10.11	10.26	223081
2011-04-15	10.27	10.40	10.24	10.40	232689
2011-04-18	10.30	10.34	10.19	10.25	306030
2011-04-19	10.27	10.33	10.05	10.07	183109
2011-04-20	9.94	9.94	8.92	9.01	1985015
2011-04-21	9.27	9.36	9.23	9.34	998607
2011-04-25	9.35	9.43	9.25	9.30	748042
2011-04-26	9.33	9.38	9.30	9.34	497769
2011-04-27	9.28	9.35	9.19	9.23	439854
2011-04-28	9.23	9.29	9.18	9.29	185477
2011-04-29	9.29	9.31	9.21	9.22	241464
2011-05-02	9.24	9.24	9.14	9.16	494168
2011-05-03	9.16	9.22	9.07	9.15	348998
2011-05-04	9.15	9.19	9.05	9.11	345891
2011-05-05	9.11	9.13	9.00	9.03	316671
2011-05-06	9.10	9.16	8.93	8.96	272437
2011-05-09	8.91	8.92	8.83	8.87	293308
2011-05-10	8.90	8.98	8.81	8.85	614400
2011-05-11	8.85	8.90	8.59	8.63	907748
2011-05-12	8.62	8.74	8.56	8.69	773514
2011-05-13	8.70	8.76	8.36	8.43	1013879
2011-05-16	8.43	8.58	8.43	8.51	1093071
2011-05-17	8.50	8.61	8.44	8.57	560906
2011-05-18	8.59	8.81	8.57	8.81	967486
2011-05-19	8.87	8.91	8.77	8.91	606167
2011-05-20	8.88	9.04	8.85	8.88	586624
2011-05-23	8.78	8.79	8.67	8.70	230595
2011-05-24	8.70	8.70	8.60	8.64	301105
2011-05-25	8.60	8.64	8.54	8.61	254400
2011-05-26	8.58	8.66	8.51	8.61	326091
2011-05-27	8.61	8.72	8.61	8.70	256881
2011-05-31	8.75	8.77	8.67	8.73	325022
2011-06-01	8.68	8.77	8.50	8.54	1107655
2011-06-02	8.54	8.65	8.49	8.60	471773
2011-06-03	8.51	8.54	8.42	8.42	382207
2011-06-06	8.41	8.48	8.26	8.42	393127
2011-06-07	8.47	8.50	8.40	8.43	288692
2011-06-08	8.39	8.46	8.33	8.42	259952
2011-06-09	8.42	8.45	8.36	8.38	311094
2011-06-10	8.37	8.50	8.30	8.38	395852
2011-06-13	8.39	8.47	8.26	8.38	272261
2011-06-14	8.44	8.51	8.41	8.50	408635
2011-06-15	8.50	8.61	8.43	8.52	678062
2011-06-16	8.50	8.76	8.45	8.68	555458
2011-06-17	8.72	9.02	8.61	8.97	1658021
2011-06-20	8.96	9.27	8.96	9.20	844559
2011-06-21	9.25	9.37	9.16	9.25	980244
2011-06-22	9.25	9.38	9.13	9.14	575939
2011-06-23	9.08	9.15	8.82	9.02	535632
2011-06-24	9.07	9.20	8.97	9.16	738261
2011-06-27	9.13	9.25	9.02	9.13	447960
2011-06-28	9.13	9.19	9.02	9.16	249976
2011-06-29	9.15	9.23	9.04	9.23	302961
2011-06-30	9.26	9.38	9.15	9.27	304891
2011-07-01	9.32	9.43	9.22	9.35	300064
2011-07-05	9.33	9.36	9.17	9.23	293073
2011-07-06	9.18	9.33	9.12	9.29	294556
2011-07-07	9.31	9.39	9.22	9.37	336777
2011-07-08	9.23	9.37	9.22	9.37	352642
2011-07-11	9.26	9.40	9.15	9.37	889808
2011-07-12	9.36	9.65	9.20	9.51	698863
2011-07-13	9.51	9.68	9.46	9.56	350637
2011-07-14	9.53	9.58	9.26	9.34	295146
2011-07-15	9.41	9.43	9.22	9.23	317924
2011-07-18	9.21	9.28	9.02	9.10	264748
2011-07-19	9.17	9.26	9.03	9.19	362447
2011-07-20	9.22	9.36	9.13	9.20	412743
2011-07-21	9.00	9.26	9.00	9.11	477081
2011-07-22	9.07	9.08	8.87	8.97	369302
2011-07-25	8.89	8.97	8.82	8.84	336230
2011-07-26	8.84	8.84	8.65	8.70	287371
2011-07-27	8.68	8.71	8.55	8.66	719408
2011-07-28	8.57	8.66	8.56	8.60	423274
2011-07-29	8.50	8.62	8.49	8.55	349231
2011-08-01	8.62	8.67	8.42	8.53	341413
2011-08-02	8.50	8.60	8.42	8.42	403009
2011-08-03	8.44	8.55	8.31	8.45	520573
2011-08-04	8.39	8.53	8.36	8.36	562102
2011-08-05	8.39	8.49	8.10	8.21	741741
2011-08-08	8.10	8.45	7.64	7.64	863337
2011-08-09	7.77	8.16	7.52	8.14	967415
2011-08-10	8.02	8.17	7.37	7.41	1295124
2011-08-11	7.42	7.76	7.41	7.65	1177470
2011-08-12	7.72	7.82	7.50	7.60	631824
2011-08-15	7.69	7.82	7.59	7.80	445063
2011-08-16	7.81	7.92	7.71	7.83	483928
2011-08-17	7.90	8.00	7.78	7.83	418985
2011-08-18	7.70	7.83	7.38	7.41	689170
2011-08-19	7.28	7.49	7.20	7.22	642873
2011-08-22	7.39	7.63	7.12	7.31	489643
2011-08-23	7.34	7.62	7.19	7.55	638138
2011-08-24	7.56	7.89	7.56	7.84	405666
2011-08-25	8.01	8.52	7.71	7.72	554398
2011-08-26	7.67	7.84	7.50	7.75	298281
2011-08-29	7.84	8.26	7.81	8.26	327776
2011-08-30	8.19	8.33	8.02	8.24	408779
2011-08-31	8.29	8.45	8.04	8.42	710561
2011-09-01	8.40	8.48	8.22	8.32	854860
2011-09-02	8.12	8.20	7.79	7.82	729265
2011-09-06	7.62	7.99	7.56	7.97	1025886
2011-09-07	8.06	8.22	7.99	8.22	647552
2011-09-08	8.16	8.37	7.80	7.99	595306
2011-09-09	7.89	8.00	7.65	7.74	491315
2011-09-12	7.64	7.91	7.64	7.91	398011
2011-09-13	7.89	8.09	7.87	8.02	647138
2011-09-14	8.02	8.20	7.92	8.12	451023
2011-09-15	8.20	8.26	8.07	8.26	296440
2011-09-16	8.30	8.37	8.07	8.37	707187
2011-09-19	8.27	8.31	8.07	8.13	335548
2011-09-20	8.14	8.26	7.94	7.94	412990
2011-09-21	7.97	8.04	7.48	7.51	723009
2011-09-22	7.37	7.57	7.32	7.46	626231
2011-09-23	7.47	7.70	7.42	7.60	402416
2011-09-26	7.66	7.85	7.51	7.78	391640
2011-09-27	7.90	8.09	7.83	7.94	438641
2011-09-28	7.94	8.03	7.56	7.56	431520
2011-09-29	7.72	7.91	7.61	7.89	413051
2011-09-30	7.78	7.91	7.67	7.71	454050
2011-10-03	7.65	7.90	7.41	7.41	469751
2011-10-04	7.39	8.09	7.30	8.04	540561
2011-10-05	8.03	8.22	7.85	8.18	341437
2011-10-06	8.17	8.30	8.06	8.28	365337
2011-10-07	8.30	8.30	7.88	7.89	330318
2011-10-10	8.05	8.27	7.93	8.25	447327
2011-10-11	8.18	8.39	8.13	8.31	277407
2011-10-12	8.40	8.59	8.23	8.48	334007
2011-10-13	8.43	8.56	8.21	8.30	195532
2011-10-14	8.36	8.44	8.19	8.35	208230
2011-10-17	8.29	8.43	7.94	7.97	310274
2011-10-18	8.02	8.54	7.97	8.40	450854
2011-10-19	8.38	8.52	8.23	8.41	864700
2011-10-20	8.15	8.55	7.81	8.24	969606
2011-10-21	8.40	8.47	8.18	8.46	3279325
2011-10-24	8.45	8.56	8.33	8.43	676610
2011-10-25	8.42	8.45	8.04	8.07	531655
2011-10-26	8.19	8.30	8.01	8.25	344851
2011-10-27	8.47	8.74	8.25	8.50	1330574
2011-10-28	8.46	8.61	8.37	8.48	394073
2011-10-31	8.35	8.49	8.34	8.36	262266
2011-11-01	8.10	8.21	7.83	7.87	525513
2011-11-02	7.95	8.05	7.83	7.97	334157
2011-11-03	8.03	8.09	7.84	8.05	343434
2011-11-04	7.95	8.08	7.80	7.86	259040
2011-11-07	7.84	7.98	7.70	7.93	171176
2011-11-08	7.98	8.13	7.83	8.08	214540
2011-11-09	7.85	7.97	7.59	7.59	419955
2011-11-10	7.70	7.78	7.44	7.50	663348
2011-11-11	7.50	7.65	7.50	7.62	557135
2011-11-14	7.57	7.58	7.45	7.56	383047
2011-11-15	7.55	7.83	7.52	7.78	271307
2011-11-16	7.70	7.99	7.70	7.78	294950
2011-11-17	7.80	7.93	7.67	7.70	248389
2011-11-18	7.71	7.89	7.71	7.82	240051
2011-11-21	7.71	7.85	7.70	7.71	366846
2011-11-22	7.72	7.84	7.70	7.72	292515
2011-11-23	7.66	7.71	7.44	7.44	182544
2011-11-25	7.42	7.56	7.38	7.39	132143
2011-11-28	7.59	7.72	7.57	7.72	318912
2011-11-29	7.73	7.79	7.60	7.68	218849
2011-11-30	7.93	8.11	7.93	8.04	815672
2011-12-01	8.00	8.09	7.88	7.92	249278
2011-12-02	8.03	8.17	7.95	8.10	175316
2011-12-05	8.22	8.33	8.07	8.21	244830
2011-12-06	8.20	8.32	8.14	8.21	178206
2011-12-07	8.17	8.17	7.91	8.00	375686
2011-12-08	7.95	7.96	7.76	7.76	225690
2011-12-09	7.83	7.99	7.74	7.92	511744
2011-12-12	7.82	8.01	7.79	8.00	243685
2011-12-13	8.05	8.27	7.83	7.88	299688
2011-12-14	7.82	8.03	7.80	7.81	281300
2011-12-15	7.88	7.99	7.82	7.91	193433
2011-12-16	7.77	8.10	7.76	7.82	782038
2011-12-19	7.89	8.08	7.80	7.85	352837
2011-12-20	7.98	8.17	7.88	8.16	362577
2011-12-21	8.15	8.16	7.96	8.11	534674
2011-12-22	8.13	8.23	7.99	8.17	188365
2011-12-23	8.21	8.27	8.09	8.24	209211
2011-12-27	8.20	8.45	8.13	8.45	302632
2011-12-28	8.45	8.47	8.35	8.37	267181
2011-12-29	8.38	8.56	8.36	8.53	296629
2011-12-30	8.50	8.56	8.41	8.44	1429391
2012-01-03	8.52	8.65	8.41	8.59	1091809
2012-01-04	8.54	8.65	8.49	8.49	552279
2012-01-05	8.45	8.64	8.37	8.61	777781
2012-01-06	8.61	8.80	8.52	8.77	640113
2012-01-09	8.77	8.87	8.68	8.87	554068
2012-01-10	8.94	9.00	8.78	8.86	449054
2012-01-11	8.81	8.83	8.66	8.82	379059
2012-01-12	8.80	8.95	8.70	8.95	229930
2012-01-13	8.83	8.92	8.78	8.92	200104
2012-01-17	8.97	8.97	8.82	8.90	440434
2012-01-18	8.89	9.03	8.84	9.02	344844
2012-01-19	9.03	9.07	8.89	9.01	210791
2012-01-20	9.01	9.28	8.93	9.27	364251
2012-01-23	9.25	9.32	9.14	9.16	206801
2012-01-24	9.12	9.29	9.11	9.21	265813
2012-01-25	9.21	9.23	8.96	9.11	367489
2012-01-26	9.00	9.35	9.00	9.33	767342
2012-01-27	9.22	9.45	9.16	9.27	400546
2012-01-30	9.18	9.34	9.07	9.25	306718
2012-01-31	9.35	9.41	9.11	9.27	284844
2012-02-01	9.32	9.50	9.24	9.43	663341
2012-02-02	9.39	9.48	9.31	9.46	340295
2012-02-03	9.48	9.78	9.46	9.75	735748
2012-02-06	9.73	9.75	9.50	9.53	307495
2012-02-07	9.50	9.62	9.45	9.50	193039
2012-02-08	9.42	9.55	9.32	9.40	229661
2012-02-09	9.40	9.47	9.30	9.34	166058
2012-02-10	9.24	9.33	9.20	9.24	185248
2012-02-13	9.34	9.36	9.22	9.36	220328
2012-02-14	9.32	9.32	9.16	9.23	159670
2012-02-15	9.29	9.42	9.27	9.32	304445
2012-02-16	9.30	9.48	9.30	9.48	164578
2012-02-17	9.51	9.51	9.34	9.50	202340
2012-02-21	9.50	9.57	9.37	9.48	195116
2012-02-22	9.43	9.45	9.21	9.22	191352
2012-02-23	9.25	9.38	9.20	9.35	315118
2012-02-24	9.38	9.38	9.20	9.24	230632
2012-02-27	9.18	9.31	9.12	9.29	309318
2012-02-28	9.30	9.41	9.25	9.36	232821
2012-02-29	9.36	9.49	9.18	9.18	324677
2012-03-01	9.24	9.34	9.15	9.17	342511
2012-03-02	9.20	9.21	9.00	9.02	552735
2012-03-05	9.02	9.56	8.96	9.05	259956
2012-03-06	8.99	9.05	8.88	8.89	289311
2012-03-07	8.95	9.06	8.90	9.04	255080
2012-03-08	9.11	9.20	8.93	9.04	347605
2012-03-09	9.04	9.24	9.03	9.12	275972
2012-03-12	9.11	9.11	8.94	9.00	435038
2012-03-13	9.07	9.34	9.05	9.32	330785
2012-03-14	9.29	9.38	9.23	9.30	457797
2012-03-15	9.31	9.52	9.26	9.50	252571
2012-03-16	9.55	9.59	9.35	9.52	536885
2012-03-19	9.51	9.72	9.35	9.64	261507
2012-03-20	9.56	9.66	9.48	9.62	196712
2012-03-21	9.62	9.66	9.47	9.51	131344
2012-03-22	9.38	9.44	9.30	9.38	176987
2012-03-23	9.39	9.47	9.28	9.46	190320
2012-03-26	9.54	9.60	9.46	9.52	289828
2012-03-27	9.55	9.55	9.41	9.43	234285
2012-03-28	9.46	9.59	9.43	9.54	273632
2012-03-29	9.48	9.52	9.27	9.40	280714
2012-03-30	9.47	9.47	9.29	9.37	191414
2012-04-02	9.32	9.45	9.27	9.42	221665
2012-04-03	9.40	9.49	9.32	9.39	228997
2012-04-04	9.26	9.27	9.13	9.18	241804
2012-04-05	9.12	9.20	9.06	9.12	211517
2012-04-09	8.96	9.09	8.93	9.02	264148
2012-04-10	9.03	9.08	8.86	8.87	324912
2012-04-11	8.97	9.00	8.86	8.97	330559
2012-04-12	8.99	9.08	8.91	9.06	228836
2012-04-13	9.01	9.02	8.91	8.93	361930
2012-04-16	8.95	9.11	8.92	9.06	213744
2012-04-17	9.15	9.27	9.09	9.16	329489
2012-04-18	9.11	9.11	8.97	9.02	247579
2012-04-19	9.07	9.08	8.83	8.89	342933
2012-04-20	8.98	9.03	8.85	8.99	550255
2012-04-23	8.89	8.96	8.82	8.90	303940
2012-04-24	8.89	9.04	8.87	9.02	368640
2012-04-25	9.10	9.21	9.03	9.07	204140
2012-04-26	9.02	9.03	8.85	9.02	338714
2012-04-27	9.03	9.12	9.01	9.10	369835
2012-04-30	9.10	9.10	8.96	8.98	247509
2012-05-01	8.96	9.06	8.91	8.91	355291
2012-05-02	8.83	9.03	8.82	9.00	341065
2012-05-03	9.01	9.05	8.91	8.96	347770
2012-05-04	8.94	8.97	8.85	8.88	321136
2012-05-07	8.84	9.10	8.84	9.06	227350
2012-05-08	9.01	9.13	8.93	9.08	232849
2012-05-09	8.97	9.02	8.90	8.97	335637
2012-05-10	9.01	9.15	8.98	9.08	439673
2012-05-11	9.05	9.07	8.97	9.02	261255
2012-05-14	8.97	9.03	8.95	8.97	330560
2012-05-15	9.00	9.01	8.88	8.96	375693
2012-05-16	9.00	9.10	8.95	9.02	345659
2012-05-17	9.00	9.10	8.96	9.00	335837
2012-05-18	9.00	9.04	8.91	8.96	498311
2012-05-21	9.00	9.08	8.94	9.00	378707
2012-05-22	9.02	9.08	8.82	8.87	353320
2012-05-23	8.83	8.91	8.73	8.88	316428
2012-05-24	8.87	8.98	8.79	8.98	448559
2012-05-25	8.94	9.01	8.92	8.95	280652
2012-05-29	9.04	9.04	8.88	8.96	147784
2012-05-30	8.92	8.95	8.80	8.80	271996
2012-05-31	8.82	8.87	8.75	8.79	267665
2012-06-01	8.67	8.70	8.50	8.55	314301
2012-06-04	8.56	8.63	8.49	8.56	200321
2012-06-05	8.53	8.61	8.51	8.54	230156
2012-06-06	8.57	8.61	8.55	8.57	296233
2012-06-07	8.68	8.69	8.56	8.58	337344
2012-06-08	8.56	8.66	8.50	8.63	349076
2012-06-11	8.73	8.73	8.50	8.50	252267
2012-06-12	8.54	8.58	8.48	8.52	267636
2012-06-13	8.49	8.59	8.46	8.47	251487
2012-06-14	8.51	8.64	8.49	8.63	307335
2012-06-15	8.59	8.76	8.57	8.74	664674
2012-06-18	8.68	8.76	8.57	8.74	295563
2012-06-19	8.78	8.91	8.71	8.87	302152
2012-06-20	8.89	8.96	8.81	8.85	220075
2012-06-21	8.83	8.87	8.65	8.65	197197
2012-06-22	8.70	8.86	8.65	8.78	588661
2012-06-25	8.68	8.75	8.61	8.67	268706
2012-06-26	8.70	8.75	8.55	8.57	240614
2012-06-27	8.61	8.71	8.54	8.69	199241
2012-06-28	8.65	8.67	8.53	8.66	247612
2012-06-29	8.82	8.86	8.73	8.85	238313
2012-07-02	8.86	8.99	8.78	8.99	294503
2012-07-03	9.01	9.17	8.95	9.14	159748
2012-07-05	9.08	9.15	9.02	9.10	258307
2012-07-06	9.00	9.20	8.99	9.17	246940
2012-07-09	9.18	9.18	8.97	9.03	361153
2012-07-10	9.11	9.12	9.00	9.05	172640
2012-07-11	9.02	9.11	8.99	9.07	189023
2012-07-12	9.01	9.08	8.95	9.08	175602
2012-07-13	9.14	9.23	9.01	9.18	249736
2012-07-16	9.19	9.25	9.09	9.14	257562
2012-07-17	9.21	9.23	8.98	9.01	448069
2012-07-18	8.98	9.13	8.95	9.05	258148
2012-07-19	9.05	9.05	8.92	8.94	159434
2012-07-20	8.87	8.93	8.81	8.87	477952
2012-07-23	8.76	8.79	8.67	8.73	262197
2012-07-24	8.77	8.91	8.66	8.71	228226
2012-07-25	8.76	8.81	8.59	8.66	341424
2012-07-26	8.57	9.14	8.35	8.46	327481
2012-07-27	8.46	8.55	8.30	8.53	227875
2012-07-30	8.51	8.58	8.47	8.50	260314
2012-07-31	8.42	8.56	8.40	8.41	262507
2012-08-01	8.41	8.44	8.23	8.23	288413
2012-08-02	8.20	8.28	8.13	8.17	186471
2012-08-03	8.23	8.44	8.23	8.40	297384
2012-08-06	8.43	8.50	8.39	8.49	263282
2012-08-07	8.50	8.70	8.48	8.64	281999
2012-08-08	8.59	8.67	8.53	8.66	288841
2012-08-09	8.67	8.74	8.64	8.65	168092
2012-08-10	8.65	8.66	8.59	8.62	110105
2012-08-13	8.59	8.69	8.44	8.66	222256
2012-08-14	8.67	8.71	8.58	8.61	196084
2012-08-15	8.59	8.70	8.59	8.65	196536
2012-08-16	8.66	8.66	8.59	8.61	180495
2012-08-17	8.58	8.67	8.58	8.66	276558
2012-08-20	8.62	8.74	8.58	8.73	391762
2012-08-21	8.78	8.81	8.68	8.77	291842
2012-08-22	8.74	8.78	8.66	8.71	99845
2012-08-23	8.72	8.72	8.54	8.58	136971
2012-08-24	8.55	8.60	8.52	8.56	182152
2012-08-27	8.62	8.64	8.52	8.52	258496
2012-08-28	8.54	8.61	8.51	8.55	374457
2012-08-29	8.54	8.64	8.54	8.64	210688
2012-08-30	8.62	8.62	8.54	8.55	122640
2012-08-31	8.60	8.60	8.49	8.49	205081
2012-09-04	8.49	8.56	8.42	8.54	299004
2012-09-05	8.58	8.58	8.51	8.54	142432
2012-09-06	8.60	8.69	8.57	8.59	275753
2012-09-07	8.65	8.67	8.60	8.64	175233
2012-09-10	8.62	8.70	8.62	8.66	138097
2012-09-11	8.69	8.74	8.62	8.68	200793
2012-09-12	8.71	8.75	8.66	8.72	116792
2012-09-13	8.70	8.91	8.67	8.87	267073
2012-09-14	8.90	9.08	8.86	9.06	291687
2012-09-17	9.01	9.04	8.97	9.02	194443
2012-09-18	8.99	9.15	8.98	9.10	395395
2012-09-19	9.11	9.21	8.88	9.12	526513
2012-09-20	9.05	9.07	8.96	8.96	160340
2012-09-21	9.10	9.11	9.00	9.02	434287
2012-09-24	9.02	9.13	8.94	9.08	208520
2012-09-25	9.13	9.21	8.95	8.95	195556
2012-09-26	8.95	9.02	8.88	8.93	137360
2012-09-27	8.99	9.01	8.89	8.91	184929
2012-09-28	8.87	8.90	8.77	8.82	196379
2012-10-01	8.87	8.87	8.68	8.72	281269
2012-10-02	8.75	8.82	8.71	8.76	158361
2012-10-03	8.80	8.81	8.70	8.73	168335
2012-10-04	8.78	8.83	8.72	8.80	170902
2012-10-05	8.81	8.90	8.78	8.83	135902
2012-10-08	8.81	8.86	8.77	8.82	75584
2012-10-09	8.82	8.84	8.69	8.71	216481
2012-10-10	8.73	8.80	8.64	8.67	248198
2012-10-11	8.75	8.75	8.61	8.64	155131
2012-10-12	8.60	8.62	8.42	8.42	322552
2012-10-15	8.44	8.48	8.34	8.40	274306
2012-10-16	8.46	8.62	8.35	8.40	204290
2012-10-17	8.40	8.52	8.40	8.52	167498
2012-10-18	8.53	8.56	8.47	8.47	194248
2012-10-19	8.40	8.49	8.35	8.42	228749
2012-10-22	8.40	8.44	8.31	8.44	112940
2012-10-23	8.37	8.43	8.31	8.34	181748
2012-10-24	8.39	8.48	8.29	8.35	141487
2012-10-25	8.43	8.70	8.43	8.55	280059
2012-10-26	8.53	8.59	8.45	8.48	107915
2012-10-31	8.50	8.54	8.41	8.48	172250
2012-11-01	8.50	8.62	8.43	8.54	282551
2012-11-02	8.56	8.56	8.36	8.37	221477
2012-11-05	8.35	8.41	8.29	8.36	150474
2012-11-06	8.41	8.48	8.32	8.45	142860
2012-11-07	8.32	8.32	8.10	8.10	225790
2012-11-08	8.11	8.23	7.98	7.98	191629
2012-11-09	7.93	8.07	7.87	7.93	180130
2012-11-12	7.96	8.27	7.85	7.92	110231
2012-11-13	7.90	7.94	7.76	7.78	173058
2012-11-14	7.78	7.88	7.67	7.68	289527
2012-11-15	7.66	7.74	7.58	7.61	293839
2012-11-16	7.58	7.70	7.54	7.65	252430
2012-11-19	7.73	8.00	7.73	7.87	228148
2012-11-20	7.83	7.92	7.76	7.81	237949
2012-11-21	7.82	7.98	7.78	7.85	297343
2012-11-23	7.92	8.05	7.90	8.05	134789
2012-11-26	8.01	8.05	7.96	8.02	334748
2012-11-27	8.03	8.54	8.02	8.31	550465
2012-11-28	8.28	8.34	8.17	8.33	287960
2012-11-29	8.41	8.46	8.33	8.44	261629
2012-11-30	8.47	8.49	8.36	8.46	330178
2012-12-03	8.49	8.49	8.31	8.44	225321
2012-12-04	8.45	8.48	8.31	8.42	160717
2012-12-05	8.47	8.47	8.36	8.39	137791
2012-12-06	8.37	8.39	8.30	8.36	188564
2012-12-07	8.41	8.41	8.30	8.33	99704
2012-12-10	8.35	8.35	8.22	8.33	204834
2012-12-11	8.38	8.45	8.32	8.36	230676
2012-12-12	8.36	8.42	8.24	8.24	242277
2012-12-13	8.27	8.33	8.21	8.24	178156
2012-12-14	8.21	8.34	8.16	8.19	239425
2012-12-17	8.21	8.37	8.16	8.32	235321
2012-12-18	8.30	8.34	8.22	8.34	372773
2012-12-19	8.35	8.39	8.24	8.37	337664
2012-12-20	8.35	8.48	8.34	8.46	375167
2012-12-21	8.40	8.45	8.34	8.39	1175843
2012-12-24	8.42	8.42	8.24	8.39	109387
2012-12-26	8.43	8.46	8.29	8.34	107311
2012-12-27	8.35	8.38	8.21	8.33	145875
2012-12-28	8.32	8.42	8.30	8.34	172672
2012-12-31	8.36	8.50	8.32	8.50	209111
2013-01-02	8.66	8.77	8.56	8.76	416798
2013-01-03	8.77	8.85	8.69	8.84	254193
2013-01-04	8.89	8.90	8.77	8.79	257202
2013-01-07	8.73	8.82	8.67	8.80	132857
2013-01-08	8.81	8.81	8.65	8.71	172751
2013-01-09	8.74	8.76	8.64	8.66	183615
2013-01-10	8.72	8.74	8.59	8.74	116884
2013-01-11	8.76	8.80	8.59	8.73	163857
2013-01-14	8.69	8.81	8.68	8.81	171953
2013-01-15	8.81	8.88	8.77	8.80	162414
2013-01-16	8.76	8.82	8.74	8.76	144820
2013-01-17	8.81	8.81	8.75	8.79	120566
2013-01-18	8.80	8.80	8.69	8.74	243334
2013-01-22	8.77	8.88	8.74	8.87	171362
2013-01-23	8.90	8.90	8.78	8.82	203955
2013-01-24	8.83	9.00	8.83	8.92	237258
2013-01-25	8.94	8.95	8.82	8.88	212741
2013-01-28	8.92	8.97	8.86	8.94	209543
2013-01-29	8.93	8.99	8.88	8.97	170283
2013-01-30	8.97	8.97	8.74	8.86	194829
2013-01-31	8.85	9.00	8.77	8.81	331466
2013-02-01	8.82	8.96	8.75	8.93	662299
2013-02-04	8.91	8.96	8.80	8.83	277398
2013-02-05	9.00	9.07	8.86	9.00	401603
2013-02-06	8.96	9.18	8.92	9.07	590934
2013-02-07	9.06	9.12	9.01	9.05	140427
2013-02-08	9.09	9.09	9.01	9.06	168627
2013-02-11	9.00	9.05	8.97	9.00	113312
2013-02-12	9.04	9.08	8.96	9.08	132158
2013-02-13	9.11	9.12	9.00	9.09	161964
2013-02-14	9.08	9.15	9.04	9.08	124127
2013-02-15	9.14	9.14	9.04	9.09	170735
2013-02-19	9.09	9.24	9.03	9.23	244969
2013-02-20	9.21	9.27	9.08	9.08	376540
2013-02-21	9.11	9.17	9.02	9.05	198170
2013-02-22	9.12	9.15	9.04	9.14	222789
2013-02-25	9.16	9.19	8.99	8.99	314583
2013-02-26	9.03	9.14	8.98	9.10	281960
2013-02-27	9.12	9.16	9.02	9.09	182030
2013-02-28	9.10	9.12	9.05	9.08	147023
2013-03-01	9.01	9.15	8.97	9.14	235134
2013-03-04	9.10	9.21	9.08	9.15	226986
2013-03-05	9.23	9.40	9.19	9.33	451389
2013-03-06	9.34	9.37	9.22	9.26	154688
2013-03-07	9.24	9.31	9.22	9.30	134220
2013-03-08	9.35	9.35	9.26	9.27	195817
2013-03-11	9.25	9.35	9.15	9.24	655932
2013-03-12	9.24	9.27	9.19	9.20	197671
2013-03-13	9.20	9.30	9.20	9.26	173905
2013-03-14	9.30	9.32	9.24	9.31	231609
2013-03-15	9.33	9.45	9.31	9.39	363484
2013-03-18	9.27	9.39	9.25	9.30	242907
2013-03-19	9.34	9.34	9.19	9.19	345951
2013-03-20	9.27	9.28	9.17	9.18	333135
2013-03-21	9.10	9.26	9.09	9.09	367798
2013-03-22	9.12	9.16	9.09	9.13	312407
2013-03-25	9.18	9.30	9.08	9.15	204015
2013-03-26	9.17	9.21	9.10	9.19	129502
2013-03-27	9.11	9.20	9.04	9.19	117298
2013-03-28	9.22	9.23	9.10	9.14	242263
2013-04-01	9.10	9.14	8.95	9.05	283831
2013-04-02	9.06	9.19	9.00	9.00	273986
2013-04-03	9.00	9.04	8.94	8.94	372317
2013-04-04	8.95	9.05	8.95	9.05	129890
2013-04-05	8.90	9.05	8.90	9.04	208819
2013-04-08	9.08	9.11	8.95	9.11	117746
2013-04-09	9.10	9.12	8.96	8.96	148891
2013-04-10	9.00	9.16	8.97	9.14	241614
2013-04-11	9.10	9.14	9.04	9.10	114603
2013-04-12	9.04	9.09	9.00	9.08	177326
2013-04-15	9.06	9.09	8.86	8.86	362110
2013-04-16	8.91	8.98	8.87	8.95	197420
2013-04-17	8.85	8.91	8.71	8.79	297423
2013-04-18	8.83	8.86	8.73	8.76	186651
2013-04-19	8.75	8.98	8.75	8.95	215587
2013-04-22	8.95	9.03	8.85	8.98	191996
2013-04-23	9.02	9.12	8.97	9.11	138176
2013-04-24	9.09	9.13	9.06	9.12	143524
2013-04-25	8.85	9.04	8.56	8.72	1882276
2013-04-26	8.69	8.73	8.38	8.45	821253
2013-04-29	8.45	8.45	8.22	8.37	453629
2013-04-30	8.34	8.44	8.32	8.40	342289
2013-05-01	8.35	8.41	8.21	8.29	608184
2013-05-02	8.31	8.37	8.21	8.23	850137
2013-05-03	8.29	8.44	8.24	8.38	421041
2013-05-06	8.40	8.50	8.38	8.47	151023
2013-05-07	8.50	8.63	8.50	8.62	150612
2013-05-08	8.55	8.58	8.46	8.53	208455
2013-05-09	8.49	8.58	8.45	8.45	238258
2013-05-10	8.50	8.57	8.44	8.57	162009
2013-05-13	8.58	8.66	8.52	8.56	175302
2013-05-14	8.55	8.68	8.55	8.60	218529
2013-05-15	8.56	8.69	8.55	8.63	182994
2013-05-16	8.59	8.72	8.57	8.62	180912
2013-05-17	8.68	8.73	8.63	8.72	230372
2013-05-20	8.71	8.75	8.68	8.73	159307
2013-05-21	8.70	8.75	8.67	8.74	172969
2013-05-22	8.72	8.77	8.52	8.57	219275
2013-05-23	8.53	8.61	8.46	8.55	270453
2013-05-24	8.53	8.62	8.49	8.60	228136
2013-05-28	8.73	8.76	8.59	8.65	338189
2013-05-29	8.59	8.65	8.49	8.54	207418
2013-05-30	8.54	8.65	8.54	8.61	326305
2013-05-31	8.55	8.61	8.47	8.48	245179
2013-06-03	8.47	8.59	8.41	8.55	415072
2013-06-04	8.57	8.61	8.40	8.50	256341
2013-06-05	8.54	8.58	8.44	8.45	247751
2013-06-06	8.44	8.55	8.39	8.50	199634
2013-06-07	8.56	8.56	8.44	8.49	147085
2013-06-10	8.54	8.55	8.44	8.54	180420
2013-06-11	8.47	8.47	8.37	8.43	195209
2013-06-12	8.43	8.49	8.31	8.33	199530
2013-06-13	8.31	8.47	8.30	8.47	124723
2013-06-14	8.43	8.45	8.32	8.33	172241
2013-06-17	8.40	8.41	8.34	8.40	199078
2013-06-18	8.40	8.55	8.37	8.46	369796
2013-06-19	8.44	8.47	8.36	8.40	629048
2013-06-20	8.32	8.51	8.31	8.46	291472
2013-06-21	8.49	8.61	8.43	8.60	620236
2013-06-24	8.49	8.61	8.44	8.47	325016
2013-06-25	8.52	8.66	8.45	8.64	227391
2013-06-26	8.71	8.76	8.65	8.71	464467
2013-06-27	8.74	8.78	8.71	8.75	277046
2013-06-28	8.70	8.76	8.51	8.68	559062
2013-07-01	8.75	8.85	8.73	8.81	370658
2013-07-02	8.83	8.99	8.76	8.93	204817
2013-07-03	8.92	8.99	8.86	8.94	68576
2013-07-05	9.04	9.13	8.99	9.13	148625
2013-07-08	9.13	9.21	9.09	9.16	202863
2013-07-09	9.20	9.31	9.14	9.29	408444
2013-07-10	9.31	9.34	9.15	9.17	266457
2013-07-11	9.25	9.28	9.01	9.03	308739
2013-07-12	9.05	9.19	8.83	9.17	209163
2013-07-15	9.21	9.29	9.15	9.27	327163
2013-07-16	9.30	9.32	9.16	9.23	244035
2013-07-17	9.30	9.30	9.21	9.27	137827
2013-07-18	9.27	9.38	9.20	9.36	259346
2013-07-19	9.33	9.40	9.28	9.35	350446
2013-07-22	9.30	9.40	9.26	9.34	342163
2013-07-23	9.35	9.43	9.26	9.41	221103
2013-07-24	9.47	9.52	9.37	9.47	210006
2013-07-25	9.45	9.78	9.35	9.73	352152
2013-07-26	9.73	9.86	9.64	9.80	244800
2013-07-29	9.81	9.87	9.68	9.69	210348
2013-07-30	9.75	9.77	9.64	9.69	217184
2013-07-31	9.70	9.89	9.61	9.86	385436
2013-08-01	9.92	10.09	9.88	10.05	327282
2013-08-02	9.99	10.07	9.95	10.03	212562
2013-08-05	9.99	10.10	9.97	10.08	169210
2013-08-06	10.07	10.07	9.97	10.00	193294
2013-08-07	9.92	9.92	9.79	9.84	156090
2013-08-08	9.91	9.91	9.80	9.86	189859
2013-08-09	9.84	10.01	9.83	9.91	206659
2013-08-12	9.85	9.94	9.83	9.87	164937
2013-08-13	9.90	10.00	9.71	9.85	150273
2013-08-14	9.82	9.89	9.54	9.79	178964
2013-08-15	9.68	9.78	9.64	9.68	220327
2013-08-16	9.63	9.78	9.62	9.76	486217
2013-08-19	9.75	9.75	9.12	9.58	208706
2013-08-20	9.56	9.71	9.53	9.68	191038
2013-08-21	9.68	9.70	9.54	9.57	242318
2013-08-22	9.57	9.69	9.54	9.68	167437
2013-08-23	9.67	9.90	9.50	9.67	167646
2013-08-26	9.70	9.72	9.58	9.58	155569
2013-08-27	9.51	9.54	9.29	9.29	205413
2013-08-28	9.32	9.35	9.23	9.26	191577
2013-08-29	9.26	9.33	9.23	9.28	107278
2013-08-30	9.26	9.26	9.05	9.05	173784
2013-09-03	9.15	9.39	9.01	9.14	233121
2013-09-04	9.15	9.17	9.05	9.08	156745
2013-09-05	9.12	9.13	8.95	9.09	181118
2013-09-06	9.13	9.13	8.91	9.08	203445
2013-09-09	9.10	9.16	9.01	9.15	138869
2013-09-10	9.18	9.19	9.08	9.18	137437
2013-09-11	9.19	9.30	9.04	9.24	192302
2013-09-12	9.40	9.41	9.19	9.21	167135
2013-09-13	9.23	9.28	9.20	9.25	94243
2013-09-16	9.35	9.37	9.22	9.28	198710
2013-09-17	9.26	9.42	9.22	9.42	152714
2013-09-18	9.41	9.67	9.31	9.40	208317
2013-09-19	9.40	9.44	9.21	9.28	163122
2013-09-20	9.29	9.40	9.28	9.35	598514
2013-09-23	9.31	9.37	9.22	9.34	213206
2013-09-24	9.37	9.46	9.28	9.43	269091
2013-09-25	9.44	9.53	9.36	9.48	331762
2013-09-26	9.50	9.61	9.27	9.34	459310
2013-09-27	9.28	9.39	9.20	9.25	159017
2013-09-30	9.20	9.41	9.07	9.40	359855
2013-10-01	9.41	9.46	9.33	9.44	252636
2013-10-02	9.38	9.38	9.27	9.28	178348
2013-10-03	9.29	9.32	9.12	9.14	205780
2013-10-04	9.12	9.18	9.09	9.18	123557
2013-10-07	9.10	9.11	8.98	8.99	243497
2013-10-08	9.00	9.00	8.91	8.94	216528
2013-10-09	8.95	9.01	8.90	8.93	258399
2013-10-10	8.98	9.08	8.98	9.07	488374
2013-10-11	9.08	9.24	9.02	9.24	357672
2013-10-14	9.22	9.30	9.22	9.28	163461
2013-10-15	9.25	9.29	9.20	9.24	262294
2013-10-16	9.28	9.38	9.28	9.32	117100
2013-10-17	9.31	9.42	9.25	9.41	337575
2013-10-18	9.51	9.75	9.36	9.48	545919
2013-10-21	9.47	9.60	9.39	9.42	487697
2013-10-22	9.43	9.49	9.38	9.42	439909
2013-10-23	9.38	9.47	9.36	9.44	207498
2013-10-24	9.43	9.43	9.11	9.16	287252
2013-10-25	9.19	9.19	8.92	8.92	480788
2013-10-28	8.94	8.99	8.92	8.96	361225
2013-10-29	8.96	9.01	8.91	9.01	384805
2013-10-30	9.01	9.15	8.95	8.97	345770
2013-10-31	8.96	8.98	8.86	8.86	433359
2013-11-01	8.85	8.89	8.74	8.79	559440
2013-11-04	8.84	8.84	8.74	8.81	452765
2013-11-05	8.80	8.81	8.76	8.77	229856
2013-11-06	8.72	8.77	8.70	8.76	246242
2013-11-07	8.78	8.84	8.70	8.72	328970
2013-11-08	8.71	8.88	8.71	8.87	416829
2013-11-11	8.88	8.89	8.79	8.84	448868
2013-11-12	8.85	8.87	8.74	8.76	137667
2013-11-13	8.73	8.83	8.69	8.80	292263
2013-11-14	8.80	8.86	8.74	8.82	175987
2013-11-15	8.80	8.83	8.71	8.81	262487
2013-11-18	8.81	8.90	8.75	8.80	377846
2013-11-19	8.83	8.90	8.78	8.82	248292
2013-11-20	8.86	8.92	8.79	8.81	521917
2013-11-21	8.85	8.92	8.81	8.90	212132
2013-11-22	8.93	8.93	8.81	8.88	353735
2013-11-25	8.92	9.08	8.90	9.01	435190
2013-11-26	9.05	9.05	8.98	8.99	198306
2013-11-27	9.00	9.14	8.94	9.09	302693
2013-11-29	9.14	9.18	9.06	9.14	98048
2013-12-02	9.11	9.12	8.89	8.93	447585
2013-12-03	8.93	8.96	8.83	8.87	219623
2013-12-04	8.86	8.92	8.76	8.85	228683
2013-12-05	8.84	8.88	8.77	8.85	196449
2013-12-06	8.91	9.00	8.89	8.98	244781
2013-12-09	9.10	9.26	9.01	9.24	911973
2013-12-10	9.20	9.28	9.07	9.23	845323
2013-12-11	9.27	9.28	9.13	9.17	698277
2013-12-12	9.19	9.25	9.12	9.13	438383
2013-12-13	9.17	9.17	9.05	9.07	331662
2013-12-16	9.13	9.17	9.10	9.14	659386
2013-12-17	9.15	9.17	9.11	9.14	332434
2013-12-18	9.18	9.27	9.13	9.26	554191
2013-12-19	9.28	9.41	9.21	9.33	697251
2013-12-20	9.30	9.51	9.21	9.50	1230737
2013-12-23	9.53	9.59	9.42	9.56	397905
2013-12-24	9.60	9.68	9.56	9.58	147696
2013-12-26	9.59	9.66	9.55	9.58	217612
2013-12-27	9.63	9.63	9.55	9.57	210421
2013-12-30	9.60	9.63	9.56	9.56	258836
2013-12-31	9.57	9.60	9.55	9.55	236864
2014-01-02	9.59	9.59	9.40	9.44	264721
2014-01-03	9.43	9.61	9.38	9.44	181114
2014-01-06	9.50	9.50	9.39	9.40	329402
2014-01-07	9.45	9.51	9.40	9.44	319930
2014-01-08	9.46	9.47	9.39	9.43	354788
2014-01-09	9.45	9.55	9.37	9.44	198588
2014-01-10	9.47	9.54	9.39	9.54	364679
2014-01-13	9.54	9.57	9.44	9.51	359782
2014-01-14	9.53	9.56	9.48	9.52	343881
2014-01-15	9.59	9.66	9.44	9.59	332017
2014-01-16	9.55	9.60	9.48	9.52	252950
2014-01-17	9.54	9.55	9.44	9.50	302887
2014-01-21	9.59	9.66	9.48	9.60	340096
2014-01-22	9.63	9.64	9.55	9.60	291100
2014-01-23	9.60	9.65	9.47	9.59	336847
2014-01-24	9.51	9.63	9.39	9.46	247062
2014-01-27	9.50	9.55	9.31	9.31	267041
2014-01-28	9.36	9.36	9.24	9.33	316186
2014-01-29	9.26	9.46	9.13	9.15	342487
2014-01-31	8.90	9.09	8.88	8.90	455026
2014-02-03	8.91	8.95	8.66	8.66	551710
2014-02-04	8.69	8.85	8.55	8.74	491050
2014-02-05	8.77	8.86	8.68	8.74	443989
2014-02-06	8.76	8.87	8.69	8.69	376727
2014-02-07	8.70	8.76	8.62	8.69	401804
2014-02-10	8.66	8.77	8.62	8.70	372679
2014-02-11	8.73	8.85	8.69	8.78	416387
2014-02-12	8.81	8.86	8.71	8.74	219689
2014-02-13	8.72	8.84	8.65	8.81	365829
2014-02-14	8.81	8.89	8.70	8.85	484288
2014-02-18	8.90	9.00	8.81	8.91	324171
2014-02-19	8.91	9.05	8.66	8.69	367085
2014-02-20	8.73	8.89	8.66	8.77	226971
2014-02-21	8.83	8.92	8.72	8.79	254972
2014-02-24	8.77	8.99	8.77	8.91	262616
2014-02-25	8.94	8.96	8.84	8.90	202400
2014-02-26	8.96	9.10	8.89	9.03	216451
2014-02-27	9.03	9.06	8.95	9.02	173048
2014-02-28	9.06	9.16	9.00	9.13	540845
2014-03-03	9.07	9.08	8.96	9.03	340497
2014-03-04	9.16	9.44	9.16	9.34	688354
2014-03-05	9.29	9.33	9.27	9.30	176800
2014-03-06	9.34	9.42	9.26	9.36	171441
2014-03-07	9.41	9.44	9.26	9.40	130591
2014-03-10	9.35	9.44	9.26	9.42	133060
2014-03-11	9.40	9.44	9.29	9.39	194377
2014-03-12	9.36	9.46	9.35	9.43	212448
2014-03-13	9.49	9.50	9.39	9.42	186756
2014-03-14	9.38	9.50	9.32	9.46	140121
2014-03-17	9.49	9.61	9.43	9.53	152931
2014-03-18	9.54	9.70	9.43	9.64	260984
2014-03-19	9.62	9.76	9.54	9.70	266192
2014-03-20	9.64	9.77	9.56	9.69	211430
2014-03-21	9.67	9.80	9.58	9.65	503780
2014-03-24	9.64	9.70	9.53	9.59	226363
2014-03-25	9.59	9.63	9.51	9.52	204353
2014-03-26	9.59	9.59	9.35	9.35	347350
2014-03-27	9.33	9.41	9.17	9.20	241063
2014-03-28	9.19	9.36	9.01	9.26	282443
2014-03-31	9.31	9.51	9.28	9.42	385538
2014-04-01	9.42	9.64	9.37	9.63	297939
2014-04-02	9.65	9.65	9.53	9.57	192308
2014-04-03	9.54	9.55	9.47	9.47	147442
2014-04-04	9.55	9.55	9.19	9.24	254523
2014-04-07	9.19	9.24	9.02	9.19	364511
2014-04-08	9.18	9.34	9.18	9.26	232957
2014-04-09	9.30	9.30	9.16	9.22	124413
2014-04-10	9.20	9.24	9.02	9.03	338985
2014-04-11	8.97	9.04	8.91	8.96	367525
2014-04-14	9.04	9.21	9.00	9.10	277700
2014-04-15	9.10	9.14	8.97	9.12	241274
2014-04-16	9.19	9.19	9.06	9.11	164534
2014-04-17	9.10	9.23	9.08	9.17	161129
2014-04-21	9.15	9.24	9.00	9.13	297174
2014-04-22	9.19	9.29	9.12	9.21	162279
2014-04-23	9.18	9.24	9.11	9.13	196369
2014-04-24	9.19	9.39	9.03	9.13	197036
2014-04-25	9.08	9.11	8.93	9.01	295400
2014-04-28	9.04	9.15	8.99	9.08	281913
2014-04-29	9.10	9.21	8.99	9.00	479610
2014-04-30	9.03	9.12	8.93	9.08	347524
2014-05-01	9.07	9.10	8.91	9.03	387898
2014-05-02	9.03	9.20	9.00	9.03	233644
2014-05-05	9.01	9.11	8.95	8.99	385088
2014-05-06	8.99	9.05	8.89	8.90	338300
2014-05-07	8.86	8.96	8.73	8.95	364624
2014-05-08	8.95	9.04	8.82	8.87	413515
2014-05-09	8.81	9.06	8.79	9.04	417113
2014-05-12	9.05	9.27	9.04	9.22	460179
2014-05-13	9.22	9.22	9.04	9.05	290829
2014-05-14	9.07	9.10	8.81	8.83	424283
2014-05-15	8.75	8.87	8.66	8.85	324927
2014-05-16	8.82	8.91	8.73	8.88	290234
2014-05-19	8.88	9.05	8.86	9.00	169013
2014-05-20	8.94	9.05	8.82	8.87	306226
2014-05-21	8.93	9.00	8.80	8.89	211257
2014-05-22	8.93	8.98	8.81	8.89	152804
2014-05-23	8.93	8.98	8.84	8.97	158967
2014-05-27	9.03	9.16	8.97	9.09	203136
2014-05-28	9.04	9.05	8.93	8.96	185640
2014-05-29	9.01	9.04	8.94	8.98	115219
2014-05-30	9.00	9.03	8.92	8.94	132102
2014-06-02	8.95	9.03	8.86	9.00	157200
2014-06-03	9.00	9.06	8.93	8.95	301747
2014-06-04	8.95	9.07	8.91	9.04	203543
2014-06-05	9.08	9.27	9.00	9.27	240265
2014-06-06	9.34	9.35	9.25	9.33	234918
2014-06-09	9.31	9.43	9.21	9.36	167947
2014-06-10	9.31	9.62	9.15	9.31	118736
2014-06-11	9.23	9.25	9.12	9.19	188481
2014-06-12	9.14	9.17	9.05	9.09	150115
2014-06-13	9.14	9.19	9.03	9.10	143290
2014-06-16	9.10	9.10	9.00	9.02	116026
2014-06-17	9.05	9.17	8.99	9.17	187493
2014-06-18	9.20	9.23	9.06	9.21	161153
2014-06-19	9.21	9.24	9.13	9.19	108167
2014-06-20	9.23	9.30	9.17	9.28	522313
2014-06-23	9.30	9.30	9.18	9.26	134909
2014-06-24	9.25	9.43	9.24	9.27	256947
2014-06-25	9.20	9.33	9.20	9.33	329532
2014-06-26	9.34	9.37	9.20	9.36	96878
2014-06-27	9.29	9.51	9.29	9.44	514476
2014-06-30	9.39	9.41	9.30	9.37	166796
2014-07-01	9.41	9.62	9.41	9.49	318813
2014-07-02	9.45	9.47	9.33	9.34	198195
2014-07-03	9.42	9.52	9.39	9.51	136501
2014-07-07	9.47	9.50	9.37	9.40	173671
2014-07-08	9.36	9.39	9.28	9.32	314072
2014-07-09	9.38	9.38	9.25	9.27	243308
2014-07-10	9.09	9.25	9.08	9.18	136303
2014-07-11	9.13	9.18	9.09	9.10	173704
2014-07-14	9.21	9.29	9.10	9.12	146612
2014-07-15	9.08	9.17	9.07	9.13	117275
2014-07-16	9.19	9.19	9.01	9.02	146975
2014-07-17	9.00	9.05	8.92	8.95	265900
2014-07-18	8.92	9.10	8.92	9.03	217494
2014-07-21	8.95	9.04	8.95	9.01	120340
2014-07-22	9.03	9.10	8.97	8.97	129979
2014-07-23	9.03	9.19	9.03	9.17	596292
2014-07-24	9.20	9.31	9.19	9.22	184127
2014-07-25	9.13	9.28	9.10	9.20	179403
2014-07-28	9.20	9.27	9.07	9.14	119784
2014-07-29	9.12	9.20	9.05	9.11	145227
2014-07-30	9.14	9.20	9.05	9.09	116032
2014-07-31	8.92	9.27	8.92	9.03	250229
2014-08-01	9.07	9.19	8.94	9.00	265674
2014-08-04	9.05	9.06	8.89	8.99	271696
2014-08-05	8.95	9.11	8.93	9.08	220242
2014-08-06	9.06	9.20	8.96	9.07	394383
2014-08-07	9.05	9.12	8.96	8.98	243035
2014-08-08	8.96	9.05	8.96	9.04	171762
2014-08-11	9.05	9.08	8.99	9.06	347387
2014-08-12	9.00	9.09	8.98	9.08	285262
2014-08-13	9.02	9.08	8.97	9.00	169246
2014-08-14	8.97	9.05	8.96	8.98	159479
2014-08-15	9.07	9.07	8.84	8.96	318991
2014-08-18	9.00	9.05	8.98	9.04	439755
2014-08-19	9.03	9.12	9.00	9.07	159272
2014-08-20	9.07	9.15	8.93	8.98	172685
2014-08-21	8.96	9.12	8.91	9.11	137383
2014-08-22	9.10	9.19	9.03	9.14	158088
2014-08-25	9.20	9.20	9.07	9.13	93687
2014-08-26	9.12	9.22	9.12	9.22	153614
2014-08-27	9.20	9.20	9.12	9.16	64875
2014-08-28	9.15	9.16	9.08	9.08	105195
2014-08-29	9.14	9.16	9.06	9.15	136273
2014-09-02	9.17	9.27	9.14	9.24	173826
2014-09-03	9.25	9.26	9.12	9.14	152621
2014-09-04	9.13	9.21	9.10	9.12	101246
2014-09-05	9.08	9.11	9.03	9.10	134485
2014-09-08	9.05	9.14	9.01	9.10	158566
2014-09-09	9.10	9.10	8.94	8.96	180564
2014-09-10	8.94	9.06	8.94	9.04	130422
2014-09-11	8.97	9.14	8.97	9.13	154634
2014-09-12	9.10	9.15	8.96	9.04	180023
2014-09-15	9.00	9.03	8.90	8.92	272639
2014-09-16	8.93	8.94	8.85	8.90	279269
2014-09-17	8.90	8.97	8.85	8.90	175427
2014-09-18	8.90	9.01	8.88	9.01	309030
2014-09-19	9.00	9.08	8.90	8.91	489949
2014-09-22	8.87	8.91	8.79	8.80	206827
2014-09-23	8.80	8.89	8.72	8.72	265849
2014-09-24	8.73	8.77	8.67	8.74	279923
2014-09-25	8.72	8.77	8.62	8.69	251302
2014-09-26	8.69	8.76	8.63	8.68	165202
2014-09-29	8.61	8.68	8.59	8.65	162090
2014-09-30	8.62	8.68	8.55	8.55	395835
2014-10-01	8.57	8.68	8.52	8.56	339313
2014-10-02	8.59	8.73	8.53	8.70	185652
2014-10-03	8.80	8.91	8.72	8.72	287054
2014-10-06	8.71	8.74	8.63	8.63	137005
2014-10-07	8.57	8.70	8.56	8.62	301725
2014-10-08	8.57	8.85	8.57	8.83	213276
2014-10-09	8.79	8.79	8.65	8.70	653707
2014-10-10	8.65	8.93	8.57	8.80	269745
2014-10-13	8.83	9.12	8.83	9.02	329037
2014-10-14	9.10	9.28	8.96	9.24	394402
2014-10-15	9.13	9.20	8.96	9.11	270893
2014-10-16	9.02	9.19	9.01	9.16	308817
2014-10-17	9.28	9.28	8.93	8.97	307277
2014-10-20	8.91	9.09	8.91	9.03	180669
2014-10-21	9.04	9.10	8.98	9.09	183926
2014-10-22	9.08	9.14	9.00	9.01	175206
2014-10-23	9.20	9.20	9.01	9.07	185063
2014-10-24	9.11	9.13	9.01	9.11	137083
2014-10-27	9.08	9.10	8.97	9.09	247308
2014-10-28	9.10	9.29	9.08	9.29	260001
2014-10-29	9.29	9.39	9.22	9.34	285545
2014-10-30	9.34	9.43	9.25	9.43	463765
2014-10-31	9.51	9.59	9.46	9.59	576334
2014-11-03	9.60	9.72	9.57	9.68	398576
2014-11-04	9.63	9.72	9.59	9.66	506935
2014-11-05	9.74	9.77	9.65	9.71	335782
2014-11-06	9.70	9.80	9.57	9.77	175909
2014-11-07	9.76	9.79	9.65	9.79	162026
2014-11-10	9.80	9.88	9.73	9.86	167303
2014-11-11	9.83	9.89	9.77	9.85	157322
2014-11-12	9.70	9.83	9.65	9.83	213748
2014-11-13	9.85	9.85	9.71	9.84	27814
2014-11-14	9.71	9.74	9.63	9.65	183785
2014-11-17	9.65	9.72	9.53	9.61	167727
2014-11-18	9.61	9.69	9.54	9.60	150060
2014-11-19	9.55	9.59	9.34	9.45	137825
2014-11-20	9.40	9.62	9.34	9.61	130715
2014-11-21	9.69	9.70	9.44	9.46	167281
2014-11-24	9.50	9.62	9.46	9.62	146380
2014-11-25	9.64	9.66	9.53	9.66	118248
2014-11-26	9.66	9.66	9.58	9.65	120350
2014-11-28	9.71	9.74	9.50	9.51	131756
2014-12-01	9.53	9.56	9.33	9.33	181524
2014-12-02	9.37	9.53	9.33	9.44	117053
2014-12-03	9.44	9.57	9.41	9.53	113108
2014-12-04	9.50	9.57	9.42	9.55	134125
2014-12-05	9.54	9.74	9.54	9.70	163497
2014-12-08	9.70	9.83	9.62	9.65	139266
2014-12-09	9.56	9.83	9.56	9.83	178150
2014-12-10	9.77	9.81	9.56	9.56	181424
2014-12-11	9.62	9.74	9.58	9.63	127365
2014-12-12	9.51	9.67	9.42	9.55	164994
2014-12-15	9.56	9.62	9.47	9.50	157954
2014-12-16	9.50	9.73	9.38	9.55	270436
2014-12-17	9.54	9.76	9.49	9.75	282277
2014-12-18	9.80	9.90	9.65	9.82	528427
2014-12-19	9.88	9.88	9.71	9.76	1218090
2014-12-22	9.71	9.87	9.71	9.81	257175
2014-12-23	9.80	9.89	9.78	9.84	316636
2014-12-24	9.85	9.93	9.77	9.91	160897
2014-12-26	9.90	10.03	9.90	9.97	159555
2014-12-29	9.98	10.16	9.98	10.15	225926
2014-12-30	10.15	10.23	10.08	10.14	161367
2014-12-31	10.19	10.25	10.03	10.03	191091
2015-01-02	10.11	10.15	9.78	9.87	175333
2015-01-05	9.82	9.87	9.75	9.78	208006
2015-01-06	9.80	9.85	9.55	9.61	226193
2015-01-07	9.69	9.79	9.58	9.69	182623
2015-01-08	9.79	9.98	9.65	9.74	284550
2015-01-09	9.71	9.71	9.54	9.55	122058
2015-01-12	9.55	9.55	9.45	9.47	149884
2015-01-13	9.53	9.71	9.39	9.52	152144
2015-01-14	9.42	9.55	9.29	9.47	164090
2015-01-15	9.45	9.49	9.33	9.40	219774
2015-01-16	9.36	9.54	9.31	9.53	209017
2015-01-20	9.59	9.63	9.37	9.46	274465
2015-01-21	9.44	9.49	9.27	9.29	255973
2015-01-22	9.36	9.72	9.21	9.72	329128
2015-01-23	9.71	9.71	9.50	9.63	107714
2015-01-26	9.56	9.72	9.43	9.69	176709
2015-01-27	9.61	9.71	9.47	9.64	135581
2015-01-28	9.65	9.65	9.32	9.38	198938
2015-01-29	9.37	9.96	9.33	9.95	228542
2015-01-30	9.84	9.90	9.57	9.60	411642
2015-02-02	9.65	9.82	9.60	9.69	282335
2015-02-03	9.70	9.82	9.70	9.79	320608
2015-02-04	9.73	9.77	9.62	9.65	412675
2015-02-05	9.71	9.79	9.65	9.76	1007846
2015-02-06	9.80	9.93	9.76	9.89	497891
2015-02-09	9.89	9.93	9.72	9.78	155858
2015-02-10	9.88	9.88	9.71	9.82	130046
2015-02-11	9.75	9.80	9.65	9.71	117225
2015-02-12	9.79	9.93	9.70	9.93	189871
2015-02-13	9.93	9.97	9.74	9.75	248339
2015-02-17	9.41	9.78	9.37	9.76	245904
2015-02-18	9.72	9.81	9.68	9.73	228586
2015-02-19	9.68	9.76	9.65	9.71	131574
2015-02-20	9.74	9.76	9.56	9.72	212525
2015-02-23	9.67	9.75	9.61	9.75	131062
2015-02-24	9.78	9.88	9.72	9.82	123343
2015-02-25	9.85	9.85	9.62	9.72	153450
2015-02-26	9.68	9.91	9.65	9.76	105492
2015-02-27	9.79	9.84	9.67	9.68	152531
2015-03-02	9.71	9.83	9.65	9.82	187399
2015-03-03	9.76	9.83	9.74	9.77	164148
2015-03-04	9.70	9.77	9.70	9.70	128768
2015-03-05	9.69	9.76	9.55	9.72	152888
2015-03-06	9.63	9.87	9.63	9.68	176905
2015-03-09	9.68	9.75	9.66	9.71	161643
2015-03-10	9.59	9.67	9.55	9.56	126948
2015-03-11	9.57	9.66	9.51	9.63	161063
2015-03-12	9.73	9.91	9.69	9.89	170442
2015-03-13	9.86	9.94	9.72	9.92	152888
2015-03-16	10.00	10.00	9.78	9.82	185314
2015-03-17	9.78	9.97	9.73	9.94	192965
2015-03-18	9.91	9.98	9.80	9.89	123339
2015-03-19	9.87	9.87	9.69	9.79	234066
2015-03-20	9.81	10.00	9.70	9.99	446695
2015-03-23	9.96	10.08	9.92	9.97	160318
2015-03-24	9.96	9.96	9.89	9.92	143267
2015-03-25	9.94	9.95	9.75	9.79	201733
2015-03-26	9.79	9.87	9.65	9.84	120118
2015-03-27	9.85	9.87	9.69	9.83	111153
2015-03-30	9.85	10.03	9.83	9.98	117368
2015-03-31	9.96	10.08	9.89	10.05	279801
2015-04-01	10.05	10.29	10.00	10.28	502707
2015-04-02	10.26	10.44	10.26	10.36	413175
2015-04-06	10.25	10.41	10.16	10.31	272608
2015-04-07	10.29	10.32	10.16	10.18	211081
2015-04-08	10.21	10.27	10.16	10.19	297642
2015-04-09	10.14	10.27	9.99	10.14	90747
2015-04-10	10.22	10.28	10.09	10.18	84947
2015-04-13	10.20	10.33	10.14	10.31	186758
2015-04-14	10.30	10.34	10.22	10.29	197149
2015-04-15	10.32	10.44	10.16	10.36	286431
2015-04-16	10.39	10.39	10.23	10.35	203467
2015-04-17	10.28	10.34	10.05	10.10	163829
2015-04-20	10.17	10.39	10.11	10.38	230885
2015-04-21	10.38	10.46	10.27	10.38	163479
2015-04-22	10.36	10.41	10.21	10.40	260947
2015-04-23	10.55	11.20	10.36	10.96	665668
2015-04-24	10.98	11.11	10.82	10.98	248970
2015-04-27	11.01	11.05	10.79	10.82	386548
2015-04-28	10.86	11.06	10.62	10.98	336471
2015-04-29	10.87	11.05	10.64	10.93	296480
2015-04-30	10.87	11.00	10.65	10.77	310413
2015-05-01	10.77	10.88	10.56	10.68	386969
2015-05-04	10.65	10.76	10.55	10.63	238879
2015-05-05	10.58	10.75	10.51	10.57	210501
2015-05-06	10.40	10.71	10.28	10.66	242854
2015-05-07	10.61	10.70	10.51	10.63	137463
2015-05-08	10.66	10.75	10.60	10.66	155942
2015-05-11	10.69	10.87	10.60	10.80	196275
2015-05-12	10.75	10.88	10.55	10.83	182517
2015-05-13	10.90	10.90	10.77	10.83	140330
2015-05-14	10.89	11.02	10.79	11.01	180422
2015-05-15	11.03	11.03	10.89	10.93	277100
2015-05-18	10.93	11.16	10.91	11.09	266384
2015-05-19	11.12	11.28	11.05	11.25	227487
2015-05-20	11.31	11.31	11.14	11.20	289383
2015-05-21	11.20	11.24	11.08	11.17	165239
2015-05-22	11.21	11.21	10.99	11.07	170363
2015-05-26	11.00	11.07	10.82	11.05	238076
2015-05-27	11.10	11.14	10.91	11.06	260196
2015-05-28	11.03	11.07	10.96	11.04	241805
2015-05-29	11.02	11.02	10.82	10.94	186223
2015-06-01	11.00	11.02	10.82	10.94	159153
2015-06-02	10.90	11.13	10.87	11.04	274665
2015-06-03	11.02	11.25	11.02	11.18	245944
2015-06-04	11.14	11.19	11.01	11.05	124901
2015-06-05	11.08	11.22	10.96	11.21	263993
2015-06-08	11.23	11.24	11.12	11.13	174775
2015-06-09	11.20	11.31	11.08	11.23	245576
2015-06-10	11.25	11.45	11.20	11.37	272955
2015-06-11	11.38	11.38	11.24	11.33	166716
2015-06-12	11.33	11.35	11.23	11.32	134625
2015-06-15	11.28	11.34	11.13	11.25	306175
2015-06-16	11.26	11.35	11.10	11.35	167348
2015-06-17	11.36	11.36	11.18	11.22	178447
2015-06-18	11.31	11.41	11.19	11.36	173287
2015-06-19	11.37	11.46	11.33	11.36	571178
2015-06-22	11.48	11.49	11.39	11.44	227580
2015-06-23	11.46	11.56	11.46	11.54	141476
2015-06-24	11.55	11.64	11.48	11.51	172780
2015-06-25	11.51	11.58	11.43	11.48	299285
2015-06-26	11.48	11.59	11.42	11.48	759469
2015-06-29	11.47	11.47	11.23	11.24	291848
2015-06-30	11.38	11.42	11.22	11.29	386061
2015-07-01	11.34	11.57	11.31	11.33	583173
2015-07-02	11.38	11.41	11.25	11.28	256057
2015-07-06	11.15	11.49	11.10	11.37	208416
2015-07-07	11.35	11.51	11.16	11.34	292154
2015-07-08	11.30	11.51	11.22	11.43	515086
2015-07-09	11.58	11.58	11.35	11.37	274935
2015-07-10	11.51	11.53	11.38	11.44	186016
2015-07-13	11.46	11.58	11.45	11.50	184501
2015-07-14	11.54	11.63	11.45	11.58	115188
2015-07-15	11.65	11.71	11.48	11.63	170022
2015-07-16	11.70	11.76	11.65	11.66	127948
2015-07-17	11.71	11.77	11.50	11.60	119952
2015-07-20	11.60	11.67	11.52	11.66	129008
2015-07-21	11.68	11.77	11.46	11.48	165589
2015-07-22	11.49	11.63	11.49	11.55	429319
2015-07-23	11.55	11.74	11.27	11.48	270019
2015-07-24	11.46	11.59	11.35	11.43	243775
2015-07-27	11.50	11.50	11.31	11.36	240706
2015-07-28	11.39	11.39	11.16	11.30	323161
2015-07-29	11.30	11.37	11.26	11.30	284046
2015-07-30	11.30	11.42	11.27	11.33	135525
2015-07-31	11.38	11.44	11.22	11.27	307096
2015-08-03	11.25	11.36	11.07	11.16	412747
2015-08-04	11.14	11.33	11.14	11.22	311418
2015-08-05	11.20	11.36	11.13	11.19	185627
2015-08-06	11.24	11.24	11.05	11.15	149614
2015-08-07	11.04	11.26	11.02	11.13	465381
2015-08-10	11.22	11.33	11.13	11.15	204222
2015-08-11	11.11	11.16	11.01	11.09	234625
2015-08-12	11.02	11.03	10.69	10.74	330211
2015-08-13	10.80	10.91	10.71	10.72	210291
2015-08-14	10.67	10.82	10.60	10.80	198983
2015-08-17	10.82	10.96	10.68	10.87	235838
2015-08-18	10.90	11.00	10.80	10.90	388756
2015-08-19	10.81	11.03	10.77	10.93	440407
2015-08-20	10.87	10.93	10.75	10.87	273942
2015-08-21	10.70	10.92	10.61	10.77	429664
2015-08-24	10.38	10.62	10.15	10.32	473178
2015-08-25	10.52	10.52	10.27	10.28	405201
2015-08-26	10.45	10.61	10.31	10.54	305207
2015-08-27	10.63	10.68	10.48	10.50	378123
2015-08-28	10.47	10.59	10.43	10.51	338458
2015-08-31	10.49	10.57	10.47	10.55	248993
2015-09-01	10.40	10.55	10.08	10.10	577836
2015-09-02	10.20	10.27	10.05	10.13	717208
2015-09-03	10.54	10.86	10.28	10.48	525847
2015-09-04	10.41	10.53	10.37	10.44	227312
2015-09-08	10.56	10.60	10.50	10.57	294410
2015-09-09	10.67	10.67	10.44	10.45	356638
2015-09-10	10.45	10.57	10.44	10.50	365499
2015-09-11	10.42	10.57	10.39	10.55	495698
2015-09-14	10.56	10.62	10.49	10.57	218523
2015-09-15	10.59	10.66	10.55	10.64	310034
2015-09-16	10.62	10.68	10.44	10.44	410599
2015-09-17	10.45	10.51	10.22	10.27	441783
2015-09-18	10.13	10.23	10.09	10.09	652612
2015-09-21	10.14	10.25	10.09	10.24	486160
2015-09-22	10.18	10.21	10.09	10.14	386814
2015-09-23	10.10	10.18	10.05	10.14	430703
2015-09-24	10.12	10.30	10.07	10.27	401912
2015-09-25	10.36	10.51	10.32	10.35	368920
2015-09-28	10.32	10.41	10.23	10.23	346649
2015-09-29	10.20	10.31	10.11	10.12	314372
2015-09-30	10.18	10.24	10.08	10.14	323470
2015-10-01	10.11	10.27	10.03	10.21	323481
2015-10-02	10.14	10.20	9.86	10.19	404712
2015-10-05	10.22	10.48	10.18	10.43	381659
2015-10-06	10.39	10.49	10.22	10.38	408771
2015-10-07	10.36	10.61	10.34	10.60	608216
2015-10-08	10.52	10.69	10.51	10.69	401690
2015-10-09	10.73	10.73	10.48	10.51	237045
2015-10-12	10.55	10.67	10.49	10.61	230282
2015-10-13	10.53	10.70	10.47	10.49	121125
2015-10-14	10.47	10.52	10.21	10.22	189242
2015-10-15	10.26	10.53	10.26	10.52	231658
2015-10-16	10.57	10.57	10.41	10.51	179785
2015-10-19	10.44	10.62	10.44	10.54	255102
2015-10-20	10.52	10.72	10.47	10.68	221402
2015-10-21	10.69	10.73	10.49	10.49	134224
2015-10-22	10.99	11.67	10.67	11.20	996632
2015-10-23	11.45	11.73	11.28	11.40	652944
2015-10-26	11.48	11.49	11.30	11.45	450635
2015-10-27	11.42	11.61	11.37	11.55	534921
2015-10-28	11.54	11.66	11.51	11.66	643652
2015-10-29	11.66	11.76	11.52	11.60	339388
2015-10-30	11.64	11.64	11.24	11.35	337508
2015-11-02	11.39	11.62	11.36	11.55	261671
2015-11-03	11.50	11.53	11.32	11.37	736137
2015-11-04	11.29	11.52	11.29	11.35	394148
2015-11-05	11.40	11.67	11.35	11.60	248856
2015-11-06	11.69	11.94	11.67	11.87	247223
2015-11-09	11.87	11.87	11.63	11.71	290141
2015-11-10	11.73	11.86	11.70	11.85	394120
2015-11-11	11.91	11.97	11.79	11.83	326637
2015-11-12	11.81	11.94	11.59	11.60	230463
2015-11-13	11.51	11.65	11.10	11.51	249684
2015-11-16	11.47	11.59	11.10	11.59	174113
2015-11-17	11.60	11.75	11.47	11.59	232675
2015-11-18	11.67	11.76	11.56	11.74	247915
2015-11-19	11.69	11.72	11.57	11.65	109676
2015-11-20	11.72	11.80	11.60	11.67	263577
2015-11-23	11.67	11.92	11.62	11.69	153551
2015-11-24	11.60	11.76	11.58	11.74	148920
2015-11-25	11.72	11.78	11.64	11.75	127947
2015-11-27	11.74	11.83	11.67	11.77	103147
2015-11-30	11.77	11.85	11.71	11.74	201009
2015-12-01	11.76	11.86	11.66	11.82	199591
2015-12-02	11.81	11.85	11.69	11.70	157335
2015-12-03	11.72	11.79	11.53	11.54	313579
2015-12-04	11.53	11.76	11.53	11.72	147228
2015-12-07	11.71	11.73	11.49	11.51	259455
2015-12-08	11.47	11.58	11.39	11.42	107158
2015-12-09	11.40	11.53	11.33	11.44	386973
2015-12-10	11.40	11.50	11.33	11.46	182541
2015-12-11	11.45	11.49	11.16	11.22	343411
2015-12-14	11.22	11.47	11.17	11.37	302535
2015-12-15	11.40	11.73	11.40	11.67	239856
2015-12-16	11.71	11.91	11.59	11.89	266130
2015-12-17	11.97	11.97	11.77	11.79	368228
2015-12-18	11.74	11.76	11.43	11.53	703431
2015-12-21	11.59	11.69	11.54	11.69	257792
2015-12-22	11.72	11.72	11.44	11.59	407874
2015-12-23	11.63	11.67	11.49	11.59	173237
2015-12-24	11.59	11.63	11.53	11.59	94419
2015-12-28	11.57	11.66	11.42	11.58	147912
2015-12-29	11.59	11.80	11.55	11.77	135897
2015-12-30	11.74	11.82	11.71	11.71	120076
2015-12-31	11.71	11.75	11.50	11.50	167565
2016-01-04	11.31	11.62	11.04	11.05	347078
2016-01-05	11.06	11.23	10.73	11.19	238025
2016-01-06	11.03	11.29	10.68	11.21	330234
2016-01-07	11.01	11.21	10.94	10.95	216623
2016-01-08	11.00	11.11	10.81	10.83	295520
2016-01-11	10.88	11.11	10.86	11.00	230381
2016-01-12	11.10	11.10	10.94	11.05	274514
2016-01-13	11.15	11.15	10.76	10.81	508835
2016-01-14	10.90	11.50	10.77	10.78	203383
2016-01-15	10.51	10.64	10.39	10.62	259289
2016-01-19	10.73	10.73	10.56	10.63	185341
2016-01-20	10.48	10.78	10.39	10.66	197494
2016-01-21	10.67	10.73	9.91	10.47	246811
2016-01-22	10.57	10.70	10.36	10.58	281894
2016-01-25	10.55	10.86	10.40	10.45	225754
2016-01-26	10.47	10.84	10.45	10.80	262636
2016-01-27	10.76	10.91	10.63	10.68	182611
2016-01-28	10.80	11.00	10.75	10.92	352695
2016-01-29	10.93	11.16	10.79	11.16	697945
2016-02-01	11.07	11.11	10.86	10.98	221058
2016-02-02	10.89	11.16	10.50	10.60	459109
2016-02-03	10.70	10.79	10.48	10.61	205809
2016-02-04	10.56	10.79	10.51	10.57	124332
2016-02-05	10.74	10.81	10.44	10.44	283466
2016-02-08	10.29	10.58	10.11	10.53	279031
2016-02-09	10.38	10.69	10.27	10.64	190746
2016-02-10	10.60	10.88	10.34	10.35	185783
2016-02-11	10.14	10.35	10.13	10.23	133272
2016-02-12	10.37	10.49	10.35	10.46	191556
2016-02-16	10.55	10.71	10.40	10.57	240693
2016-02-17	10.59	10.65	10.40	10.40	311188
2016-02-18	10.39	10.44	10.23	10.37	247854
2016-02-19	10.35	10.48	10.34	10.39	291914
2016-02-22	10.50	10.53	10.32	10.36	389365
2016-02-23	10.36	10.36	10.21	10.30	316640
2016-02-24	10.18	10.35	10.11	10.29	229985
2016-02-25	10.33	10.55	10.31	10.54	193149
2016-02-26	10.63	10.77	10.47	10.65	230050
2016-02-29	10.67	10.73	10.48	10.51	197310
2016-03-01	10.56	10.86	10.52	10.83	266007
2016-03-02	10.80	11.00	10.76	10.83	278017
2016-03-03	11.00	11.14	10.91	11.02	400964
2016-03-04	11.04	11.13	10.95	11.11	223616
2016-03-07	11.04	11.18	10.99	11.03	312714
2016-03-08	10.92	11.00	10.87	11.03	232158
2016-03-09	10.94	11.01	10.76	10.86	118042
2016-03-10	10.87	11.02	10.87	10.99	256691
2016-03-11	11.00	11.11	10.97	11.10	381251
2016-03-14	11.10	11.16	11.02	11.05	295060
2016-03-15	11.00	11.07	10.96	10.97	203172
2016-03-16	10.96	11.06	10.83	10.89	205921
2016-03-17	10.87	11.07	10.75	11.01	305763
2016-03-18	11.07	11.14	10.99	10.99	758261
2016-03-21	10.99	11.12	10.96	11.05	293018
2016-03-22	11.03	11.08	10.93	11.06	205208
2016-03-23	11.05	11.10	10.92	10.92	186831
2016-03-24	10.85	10.95	10.72	10.92	154889
2016-03-28	10.91	10.99	10.84	10.93	54343
2016-03-29	10.88	11.08	10.77	11.08	315771
2016-03-30	11.11	11.18	11.05	11.09	328075
2016-03-31	11.07	11.13	10.98	11.01	169118
2016-04-01	10.94	11.02	10.86	10.96	165641
2016-04-04	10.99	10.99	10.82	10.82	186668
2016-04-05	10.72	10.80	10.64	10.65	246717
2016-04-06	10.69	10.79	10.58	10.76	170211
2016-04-07	10.67	10.67	10.47	10.54	278702
2016-04-08	10.65	10.76	10.58	10.63	117542
2016-04-11	10.66	10.84	10.55	10.56	216972
2016-04-12	10.59	10.82	10.59	10.78	130638
2016-04-13	10.82	11.10	10.75	11.10	272290
2016-04-14	11.07	11.19	11.00	11.09	140277
2016-04-15	11.05	11.20	10.98	11.12	124405
2016-04-18	11.06	11.27	11.06	11.25	139048
2016-04-19	11.22	11.33	10.78	11.32	122529
2016-04-20	11.32	11.42	11.24	11.39	194476
2016-04-21	11.49	11.49	11.13	11.35	228296
2016-04-22	11.30	11.60	11.25	11.55	526109
2016-04-25	11.47	11.51	11.31	11.50	197527
2016-04-26	11.50	11.61	11.36	11.56	249534
2016-04-27	11.58	11.59	11.37	11.57	314036
2016-04-28	11.50	11.55	11.28	11.28	212591
2016-04-29	11.24	11.39	11.10	11.38	347867
2016-05-02	11.40	11.52	11.30	11.51	253540
2016-05-03	11.45	11.45	11.16	11.23	145019
2016-05-04	11.11	11.19	10.95	11.06	149146
2016-05-05	11.15	11.23	11.09	11.10	270557
2016-05-06	11.04	11.29	11.02	11.26	288100
2016-05-09	11.23	11.32	11.18	11.27	154981
2016-05-10	11.30	11.42	11.26	11.30	140138
2016-05-11	11.27	11.36	11.21	11.21	141300
2016-05-12	11.23	11.33	11.19	11.30	199660
2016-05-13	11.26	11.34	11.15	11.16	171926
2016-05-16	11.12	11.35	11.10	11.30	230251
2016-05-17	11.27	11.31	10.92	10.97	275662
2016-05-18	10.95	11.31	10.95	11.30	293474
2016-05-19	11.27	11.40	11.02	11.07	356705
2016-05-20	11.14	11.32	11.12	11.31	345476
2016-05-23	11.32	11.33	11.17	11.20	169515
2016-05-24	11.23	11.48	11.23	11.46	270404
2016-05-25	11.47	11.63	11.43	11.52	264900
2016-05-26	11.51	11.51	11.41	11.44	169922
2016-05-27	11.47	11.60	11.46	11.60	211338
2016-05-31	11.60	11.64	11.52	11.63	286859
2016-06-01	11.59	11.74	11.49	11.69	208372
2016-06-02	11.63	11.69	11.56	11.68	165939
2016-06-03	11.60	11.62	11.32	11.59	287056
2016-06-06	11.60	11.79	11.60	11.66	172200
2016-06-07	11.43	11.60	11.24	11.47	222078
2016-06-08	11.46	11.57	11.39	11.57	275535
2016-06-09	11.49	11.49	11.29	11.38	171539
2016-06-10	11.22	11.46	11.18	11.31	168257
2016-06-13	11.26	11.38	11.10	11.14	140707
2016-06-14	11.11	11.20	10.95	10.97	194539
2016-06-15	10.94	11.15	10.93	10.98	203655
2016-06-16	10.89	10.94	10.78	10.90	190986
2016-06-17	10.88	10.98	10.74	10.83	580359
2016-06-20	10.96	11.12	10.95	10.96	254261
2016-06-21	10.99	11.05	10.90	11.01	174898
2016-06-22	10.99	11.14	10.95	10.99	139373
2016-06-23	11.13	11.43	11.13	11.42	267286
2016-06-24	10.86	11.03	10.63	10.70	436813
2016-06-27	10.53	10.59	10.40	10.44	317338
2016-06-28	10.47	10.65	10.45	10.56	282565
2016-06-29	10.69	10.95	10.53	10.80	201822
2016-06-30	10.87	11.04	10.73	11.03	412106
2016-07-01	10.99	10.99	10.81	10.84	228530
2016-07-05	10.80	10.80	10.66	10.75	229991
2016-07-06	10.66	10.80	10.60	10.71	298618
2016-07-07	10.74	10.85	10.66	10.72	211157
2016-07-08	11.03	11.23	10.99	11.07	436852
2016-07-11	11.12	11.36	11.01	11.28	217059
2016-07-12	11.37	11.64	11.20	11.59	343583
2016-07-13	11.59	11.64	11.48	11.58	291816
2016-07-14	11.69	11.72	11.62	11.64	172161
2016-07-15	11.74	11.74	11.55	11.71	272236
2016-07-18	11.71	11.76	11.66	11.66	211587
2016-07-19	11.64	11.74	11.59	11.62	229778
2016-07-20	11.66	11.66	11.46	11.54	262112
2016-07-21	11.63	11.68	11.33	11.50	289306
2016-07-22	11.52	11.65	11.48	11.57	140708
2016-07-25	11.52	11.57	11.40	11.42	133790
2016-07-26	11.37	11.54	11.37	11.44	180641
2016-07-27	11.37	11.53	11.35	11.52	213056
2016-07-28	11.47	11.50	11.33	11.39	122912
2016-07-29	11.34	11.50	11.29	11.39	265574
2016-08-01	11.37	11.44	11.29	11.31	100766
2016-08-02	11.29	11.33	11.17	11.21	147809
2016-08-03	11.14	11.25	11.13	11.22	133559
2016-08-04	11.19	11.28	11.17	11.21	86818
2016-08-05	11.27	11.62	11.21	11.59	235011
2016-08-08	11.59	11.66	11.46	11.51	120056
2016-08-09	11.48	11.56	11.43	11.51	184961
2016-08-10	11.48	11.49	11.35	11.41	141073
2016-08-11	11.42	11.60	11.39	11.44	115869
2016-08-12	11.37	11.46	11.22	11.41	116706
2016-08-15	11.41	11.56	11.22	11.50	103919
2016-08-16	11.42	11.61	11.25	11.45	108656
2016-08-17	11.42	11.56	11.30	11.41	179848
2016-08-18	11.39	11.57	11.39	11.56	245560
2016-08-19	11.54	11.71	11.50	11.56	218126
2016-08-22	11.48	11.63	11.48	11.61	117784
2016-08-23	11.62	11.68	11.56	11.66	126041
2016-08-24	11.63	11.68	11.57	11.67	102769
2016-08-25	11.61	11.75	11.59	11.75	133570
2016-08-26	11.75	11.84	11.70	11.78	95551
2016-08-29	11.76	11.91	11.07	11.87	153144
2016-08-30	11.92	11.95	11.83	11.94	95316
2016-08-31	11.89	11.98	11.80	11.94	190322
2016-09-01	11.92	11.98	11.64	11.93	143723
2016-09-02	11.93	12.10	11.85	12.10	150637
2016-09-06	12.09	12.09	11.89	12.03	173537
2016-09-07	11.97	12.10	11.90	12.08	177948
2016-09-08	12.05	12.10	12.00	12.08	97916
2016-09-09	12.04	12.11	11.86	11.86	158613
2016-09-12	11.82	11.96	11.73	11.96	136100
2016-09-13	11.83	11.87	11.70	11.79	137165
2016-09-14	11.75	11.83	11.63	11.63	104406
2016-09-15	11.64	11.72	11.57	11.69	146186
2016-09-16	11.72	11.74	11.51	11.68	581734
2016-09-19	11.72	11.85	11.63	11.73	142432
2016-09-20	11.81	11.82	11.70	11.76	156685
2016-09-21	11.80	11.89	11.73	11.77	166535
2016-09-22	11.87	12.01	11.78	12.00	170047
2016-09-23	11.96	12.04	11.91	12.04	248812
2016-09-26	11.93	12.01	11.80	11.93	232730
2016-09-27	11.86	12.05	11.82	12.04	160046
2016-09-28	12.05	12.17	11.89	12.16	230128
2016-09-29	12.17	12.21	12.01	12.02	136467
2016-09-30	12.07	12.23	12.02	12.19	154831
2016-10-03	12.09	12.11	11.96	12.05	176706
2016-10-04	12.05	12.21	12.05	12.20	185747
2016-10-05	12.22	12.36	12.19	12.32	241914
2016-10-06	12.30	12.40	12.28	12.34	123520
2016-10-07	12.35	12.37	12.23	12.30	181553
2016-10-10	12.35	12.44	12.30	12.33	119516
2016-10-11	12.27	12.38	12.25	12.29	147208
2016-10-12	12.32	12.37	12.25	12.28	81787
2016-10-13	12.20	12.25	12.05	12.07	148972
2016-10-14	12.16	12.29	12.15	12.26	102106
2016-10-17	12.25	12.30	12.20	12.25	177494
2016-10-18	12.40	12.40	12.20	12.30	196571
2016-10-19	12.35	12.50	12.25	12.40	134141
2016-10-20	12.60	12.85	12.40	12.80	157202
2016-10-21	12.75	12.95	12.60	12.75	348376
2016-10-24	12.85	13.05	12.35	13.00	266641
2016-10-25	13.00	13.05	12.80	12.95	153720
2016-10-26	12.95	13.00	12.75	12.85	194491
2016-10-27	12.95	13.00	12.80	12.90	99042
2016-10-28	12.85	12.95	12.70	12.80	155751
2016-10-31	12.85	12.95	12.70	12.80	257996
2016-11-01	12.85	12.90	12.70	12.70	190793
2016-11-02	12.65	12.65	12.43	12.50	116613
2016-11-03	12.60	12.65	12.50	12.55	122368
2016-11-04	12.60	12.78	12.48	12.55	138394
2016-11-07	12.75	12.95	12.56	12.95	197375
2016-11-08	12.95	12.95	12.80	12.90	157969
2016-11-09	13.05	13.80	12.91	13.70	306450
2016-11-10	13.85	14.30	13.75	14.15	498108
2016-11-11	14.15	15.20	13.95	15.20	646144
2016-11-14	15.45	15.80	14.95	15.30	493144
2016-11-15	15.10	15.21	14.83	15.00	318411
2016-11-16	15.00	15.10	14.85	14.90	265228
2016-11-17	14.95	15.05	14.65	14.80	348890
2016-11-18	14.75	15.15	14.50	15.00	495243
2016-11-21	15.00	15.00	14.69	14.90	241673
2016-11-22	14.95	15.20	14.80	15.05	393734
2016-11-23	15.05	15.15	14.95	15.00	328315
2016-11-25	15.00	15.25	15.00	15.25	87799
2016-11-28	15.15	15.25	14.90	14.95	222263
2016-11-29	15.05	15.28	14.93	15.00	309048
2016-11-30	15.05	15.20	14.85	14.90	191858
2016-12-01	15.00	15.15	14.95	14.95	261967
2016-12-02	15.00	15.15	14.85	15.10	240702
2016-12-05	15.20	15.40	15.05	15.35	345205
2016-12-06	15.35	15.90	15.30	15.90	416323
2016-12-07	15.80	16.05	15.68	16.05	238817
2016-12-08	16.05	16.50	15.90	16.30	406760
2016-12-09	16.35	16.48	15.45	16.30	200691
2016-12-12	16.35	16.35	16.00	16.05	190421
2016-12-13	16.20	16.25	16.00	16.20	183603
2016-12-14	16.05	16.35	15.41	16.25	232619
2016-12-15	16.20	16.40	16.00	16.30	313732
2016-12-16	16.35	16.50	15.95	16.35	675592
2016-12-19	16.10	16.30	16.00	16.20	249796
2016-12-20	16.25	16.45	16.10	16.40	207291
2016-12-21	16.40	16.50	16.25	16.45	125873
2016-12-22	16.50	16.50	16.20	16.50	111822
2016-12-23	16.50	16.50	16.23	16.35	133525
2016-12-27	16.45	16.65	16.40	16.60	106353
2016-12-28	16.65	16.72	16.33	16.45	124787
2016-12-29	16.50	16.60	16.35	16.50	89757
2016-12-30	16.60	16.70	16.25	16.40	156914
2017-01-03	16.65	16.75	16.25	16.55	217272
2017-01-04	16.75	16.85	16.50	16.75	275544
2017-01-05	16.70	16.70	16.15	16.25	249356
2017-01-06	16.40	16.45	16.20	16.40	214499
2017-01-09	16.25	16.25	15.95	16.00	136513
2017-01-10	15.90	16.30	15.40	16.25	290136
2017-01-11	16.40	16.50	15.95	16.50	309549
2017-01-12	16.35	16.35	15.85	15.95	160959
2017-01-13	16.00	16.35	15.98	16.00	211769
2017-01-17	15.95	15.95	15.55	15.55	184734
2017-01-18	15.60	15.85	15.45	15.85	215051
2017-01-19	15.90	16.00	15.58	15.70	118580
2017-01-20	15.70	15.90	15.65	15.70	156837
2017-01-23	15.70	15.80	15.50	15.60	124933
2017-01-24	15.70	16.00	15.42	15.95	237783
2017-01-25	16.10	16.30	15.95	16.20	178039
2017-01-26	17.45	17.45	16.05	16.50	398235
2017-01-27	16.55	16.55	16.10	16.20	214346
2017-01-30	16.00	16.00	15.70	15.70	272034
2017-01-31	15.60	15.90	15.55	15.75	299620
2017-02-01	15.85	16.10	15.65	15.70	261511
2017-02-02	15.60	15.70	15.25	15.50	187939
2017-02-03	15.65	15.85	15.58	15.85	178635
2017-02-06	15.70	15.75	15.50	15.55	173821
2017-02-07	15.60	15.65	15.25	15.45	222675
2017-02-08	15.25	15.25	14.95	15.20	168556
2017-02-09	15.15	15.53	15.15	15.40	157730
2017-02-10	15.40	15.55	15.30	15.50	149247
2017-02-13	15.55	15.90	15.31	15.90	362973
2017-02-14	15.80	16.15	15.70	16.00	360423
2017-02-15	16.00	16.10	15.85	15.90	169159
2017-02-16	15.95	16.00	15.75	15.95	125800
2017-02-17	15.95	16.05	15.75	16.05	389432
2017-02-21	16.10	16.15	15.93	16.00	108145
2017-02-22	15.90	16.18	15.85	16.10	95244
2017-02-23	16.10	16.20	15.90	16.15	161587
2017-02-24	16.05	16.30	15.95	16.25	315289
2017-02-27	16.25	16.25	15.90	16.20	244529
2017-02-28	16.15	16.15	15.80	15.85	185970
2017-03-01	16.20	16.35	16.10	16.15	431530
2017-03-02	16.10	16.15	15.60	15.65	385529
2017-03-03	15.75	15.90	15.65	15.80	171562
2017-03-06	15.75	15.80	15.58	15.70	113579
2017-03-07	15.70	15.90	15.65	15.65	189068
2017-03-08	15.75	15.85	15.45	15.45	195987
2017-03-09	15.50	15.75	15.45	15.45	178742
2017-03-10	15.65	15.65	15.25	15.40	150707
2017-03-13	15.30	15.65	15.30	15.40	101405
2017-03-14	15.35	15.55	15.25	15.45	116534
2017-03-15	15.45	15.70	15.30	15.35	262567
2017-03-16	15.45	15.65	15.45	15.60	201677
2017-03-17	15.50	15.85	15.25	15.80	767866
2017-03-20	15.75	15.80	15.50	15.65	225798
2017-03-21	15.70	15.75	14.70	14.70	362400
2017-03-22	14.65	14.80	14.30	14.50	359337
2017-03-23	14.45	14.95	14.45	14.80	357771
2017-03-24	14.80	15.15	14.80	15.05	366097
2017-03-27	14.65	15.20	14.05	15.15	422901
2017-03-28	15.00	15.20	14.90	15.15	395747
2017-03-29	15.05	15.20	14.95	15.10	260787
2017-03-30	15.10	15.68	15.10	15.65	467992
2017-03-31	15.60	15.70	15.40	15.65	410034
2017-04-03	15.65	15.70	14.75	15.25	334205
2017-04-04	15.25	15.50	15.06	15.30	309401
2017-04-05	15.30	15.50	14.95	15.05	332223
2017-04-06	15.05	15.30	14.90	15.25	236611
2017-04-07	15.10	15.20	14.90	15.05	310667
2017-04-10	15.05	15.30	14.88	15.05	276247
2017-04-11	14.90	15.30	14.88	15.20	240434
2017-04-12	15.20	15.25	14.85	14.90	265225
2017-04-13	14.80	15.10	14.50	14.55	290318
2017-04-17	14.60	14.90	14.50	14.90	159522
2017-04-18	14.85	15.15	14.55	14.75	219563
2017-04-19	14.85	15.00	14.80	14.90	261995
2017-04-20	15.00	15.33	14.80	15.30	191444
2017-04-21	15.20	15.33	15.05	15.25	221072
2017-04-24	15.70	15.80	15.50	15.65	284082
2017-04-25	15.85	15.95	15.55	15.60	281049
2017-04-26	15.55	16.05	15.40	15.95	441306
2017-04-27	14.75	14.85	14.30	14.70	4606113
2017-04-28	14.60	14.80	14.50	14.55	591520
2017-05-01	14.65	14.68	14.40	14.50	691471
2017-05-02	14.50	14.60	14.25	14.30	829344
2017-05-03	14.25	14.35	14.10	14.25	662343
2017-05-04	14.35	14.40	14.05	14.20	527653
2017-05-05	14.20	14.25	13.80	14.15	1185629
2017-05-08	14.10	14.53	14.10	14.45	1268828
2017-05-09	14.50	14.65	14.30	14.35	792535
2017-05-10	14.25	14.35	14.23	14.25	410585
2017-05-11	14.20	14.30	14.05	14.20	610274
2017-05-12	14.15	14.25	14.10	14.20	466724
2017-05-15	14.25	14.30	14.00	14.05	545968
2017-05-16	14.05	14.15	13.88	14.05	867423
2017-05-17	13.85	13.98	13.65	13.75	1095052
2017-05-18	13.75	13.95	13.75	13.85	1091802
2017-05-19	13.85	14.05	13.80	13.95	1752941
2017-05-22	13.95	14.10	13.83	13.90	585407
2017-05-23	13.85	14.18	13.85	14.05	707224
2017-05-24	14.10	14.15	13.90	13.95	438610
2017-05-25	14.00	14.05	13.85	13.95	329424
2017-05-26	13.95	14.10	13.90	14.00	298516
2017-05-30	14.00	14.10	13.75	13.75	340402
2017-05-31	13.75	13.90	13.65	13.80	366468
2017-06-01	13.90	14.15	13.75	14.15	355330
2017-06-02	14.10	14.40	14.00	14.10	450631
2017-06-05	14.05	14.25	13.95	13.95	423079
2017-06-06	13.85	14.00	13.65	13.85	595750
2017-06-07	13.90	14.10	13.90	14.05	434541
2017-06-08	14.05	14.50	13.90	14.30	748381
2017-06-09	14.40	14.80	14.40	14.70	750981
2017-06-12	14.75	14.95	14.45	14.55	507501
2017-06-13	14.65	14.85	14.53	14.80	395909
2017-06-14	14.75	14.85	14.50	14.85	411302
2017-06-15	14.75	15.00	14.65	14.80	317575
2017-06-16	14.70	14.85	14.60	14.70	919594
2017-06-19	14.75	14.90	14.50	14.60	285634
2017-06-20	14.55	14.60	14.30	14.35	213546
2017-06-21	14.40	14.40	14.00	14.00	334634
2017-06-22	13.95	14.15	13.85	14.10	222345
2017-06-23	14.10	14.20	14.00	14.15	785718
2017-06-26	14.15	14.38	14.10	14.30	233780
2017-06-27	14.30	14.50	14.20	14.25	407457
2017-06-28	14.30	14.63	14.30	14.50	390813
2017-06-29	14.75	15.40	14.58	14.70	364225
2017-06-30	14.75	14.75	14.45	14.60	279214
2017-07-03	14.75	14.95	14.66	14.95	268020
2017-07-05	14.90	14.95	14.65	14.85	243576
2017-07-06	14.45	14.90	14.45	14.65	435127
2017-07-07	14.75	14.85	14.60	14.85	182199
2017-07-10	14.75	14.83	14.60	14.60	213520
2017-07-11	14.60	14.65	14.35	14.55	399309
2017-07-12	14.55	14.75	14.45	14.60	367917
2017-07-13	14.60	14.80	14.40	14.60	410433
2017-07-14	14.45	14.65	14.30	14.50	293958
2017-07-17	14.50	14.63	14.36	14.45	523145
2017-07-18	14.35	14.55	14.25	14.55	329012
2017-07-19	14.55	14.78	14.50	14.75	355375
2017-07-20	15.50	15.50	14.70	14.75	436999
2017-07-21	15.00	15.00	14.63	14.90	445448
2017-07-24	14.80	15.00	14.60	14.70	457371
2017-07-25	14.85	15.05	14.85	14.95	444914
2017-07-26	15.00	15.03	14.65	14.75	423020
2017-07-27	14.75	14.95	14.63	14.75	193742
2017-07-28	14.70	14.75	14.55	14.60	194261
2017-07-31	14.70	14.90	14.60	14.85	238741
2017-08-01	14.90	14.90	14.65	14.80	233761
2017-08-02	14.85	14.85	14.60	14.65	179213
2017-08-03	14.60	14.75	14.50	14.65	212208
2017-08-04	14.70	14.90	14.70	14.70	223393
2017-08-07	14.65	14.70	14.55	14.55	262610
2017-08-08	14.50	14.85	14.45	14.60	231298
2017-08-09	14.35	14.53	14.25	14.30	330712
2017-08-10	14.20	14.30	14.05	14.10	408339
2017-08-11	14.20	14.30	13.80	13.90	362296
2017-08-14	14.00	14.20	13.95	14.15	332436
2017-08-15	14.20	14.35	14.05	14.05	257873
2017-08-16	14.10	14.20	13.95	14.05	328709
2017-08-17	13.95	14.10	13.65	13.75	420912
2017-08-18	13.60	13.88	13.60	13.78	309805
2017-08-21	14.05	14.10	13.80	13.95	411769
2017-08-22	14.00	14.20	13.95	14.20	321617
2017-08-23	14.00	14.30	14.00	14.20	232177
2017-08-24	14.30	14.30	14.20	14.25	298998
2017-08-25	14.35	14.50	14.25	14.45	220121
2017-08-28	14.50	14.55	14.20	14.25	209725
2017-08-29	14.15	14.28	14.08	14.25	304496
2017-08-30	14.25	14.30	14.20	14.25	171341
2017-08-31	14.30	14.45	14.25	14.35	317446
2017-09-01	14.35	14.43	14.20	14.30	280776
2017-09-05	14.25	14.30	13.95	13.95	287752
2017-09-06	14.05	14.15	13.95	13.95	507992
2017-09-07	14.05	14.05	13.63	13.75	323926
2017-09-08	13.70	13.98	13.65	13.95	289462
2017-09-11	14.05	14.30	14.00	14.30	376296
2017-09-12	14.30	14.55	14.30	14.40	457538
2017-09-13	14.35	14.50	14.35	14.45	409641
2017-09-14	13.80	14.45	13.80	14.25	625521
2017-09-15	14.25	14.40	14.20	14.30	1017276
2017-09-18	14.40	14.65	14.35	14.55	371543
2017-09-19	14.50	14.70	14.50	14.55	332244
2017-09-20	14.55	14.73	14.48	14.65	526926
2017-09-21	14.70	14.88	14.55	14.75	538664
2017-09-22	14.80	14.90	14.65	14.85	446990
2017-09-25	14.85	15.00	14.78	14.95	338193
2017-09-26	15.00	15.10	14.90	14.95	553403
2017-09-27	15.05	15.50	15.00	15.30	985253
2017-09-28	15.25	15.50	15.20	15.40	549509
2017-09-29	15.40	15.70	15.25	15.50	933827
2017-10-02	15.40	15.65	15.35	15.65	794741
2017-10-03	15.65	15.80	15.50	15.70	403684
2017-10-04	15.65	15.80	15.55	15.65	400432
2017-10-05	15.55	15.85	15.55	15.70	281048
2017-10-06	15.75	15.90	15.60	15.85	234022
2017-10-09	15.85	15.85	15.65	15.75	173210
2017-10-10	15.75	16.00	15.70	15.90	462668
2017-10-11	15.95	16.05	15.75	16.00	528180
2017-10-12	16.05	16.10	15.90	15.95	440688
2017-10-13	15.95	16.08	15.80	16.00	601031
2017-10-16	16.00	16.20	15.95	16.05	561605
2017-10-17	16.05	16.10	15.83	15.85	539988
2017-10-18	15.85	16.10	15.85	16.00	349853
2017-10-19	16.00	16.20	15.80	15.85	874144
2017-10-20	16.05	16.10	15.75	15.80	495183
2017-10-23	15.90	15.95	15.60	15.65	285325
2017-10-24	15.60	15.70	15.45	15.55	460601
2017-10-25	15.55	15.60	15.33	15.60	240933
2017-10-26	15.60	15.80	15.60	15.75	245206
2017-10-27	15.65	15.90	15.60	15.85	261254
2017-10-30	15.75	15.75	15.25	15.30	302621
2017-10-31	15.35	15.55	15.23	15.40	239407
2017-11-01	15.55	15.60	15.30	15.50	347525
2017-11-02	15.35	15.53	15.30	15.43	338765
2017-11-03	15.40	15.48	15.28	15.35	277832
2017-11-06	15.30	15.55	15.30	15.50	309042
2017-11-07	15.50	15.55	14.95	15.00	327401
2017-11-08	14.90	14.95	14.63	14.75	385758
2017-11-09	14.75	14.80	14.45	14.50	359786
2017-11-10	14.55	14.75	14.50	14.60	174888
2017-11-13	14.50	14.95	14.45	14.90	225157
2017-11-14	14.80	15.05	14.80	14.95	218540
2017-11-15	14.75	15.05	14.70	14.90	240754
2017-11-16	14.95	15.15	14.90	15.05	274327
2017-11-17	14.90	15.20	14.90	15.15	286462
2017-11-20	15.20	15.30	15.00	15.30	186531
2017-11-21	15.35	15.45	15.25	15.45	326658
2017-11-22	15.40	15.50	15.35	15.40	224021
2017-11-24	15.35	15.45	15.10	15.20	127692
2017-11-27	15.20	15.40	15.20	15.30	223872
2017-11-28	15.30	15.85	15.25	15.85	336762
2017-11-29	15.90	16.50	15.90	16.35	370743
2017-11-30	16.45	16.50	16.00	16.10	411368
2017-12-01	16.05	16.10	15.40	16.00	475137
2017-12-04	16.30	16.50	16.18	16.25	256872
2017-12-05	16.25	16.25	15.85	15.90	422713
2017-12-06	15.80	15.95	15.70	15.70	217589
2017-12-07	15.75	15.85	15.60	15.70	245773
2017-12-08	15.85	15.85	15.50	15.55	150606
2017-12-11	15.55	15.70	15.30	15.35	224273
2017-12-12	15.35	15.60	15.35	15.45	189634
2017-12-13	15.50	15.70	15.40	15.45	334934
2017-12-14	15.70	15.73	15.20	15.25	371720
2017-12-15	15.25	16.03	15.25	15.90	1170296
2017-12-18	16.00	16.30	15.85	16.05	257681
2017-12-19	16.20	16.20	15.80	15.90	241533
2017-12-20	15.95	15.95	15.60	15.75	224854
2017-12-21	15.80	16.00	15.80	15.80	177024
2017-12-22	15.95	16.00	15.77	15.90	191219
2017-12-26	15.80	16.00	15.75	15.85	134840
2017-12-27	15.80	15.95	15.70	15.75	134326
2017-12-28	15.80	15.85	15.75	15.85	139958
2017-12-29	15.90	15.95	15.70	15.70	244018
2018-01-02	15.75	15.85	15.55	15.65	297648
2018-01-03	15.60	15.75	15.45	15.60	385043
2018-01-04	15.75	15.85	15.65	15.70	197773
2018-01-05	15.85	15.98	15.75	15.95	437242
2018-01-08	15.90	16.03	15.75	16.00	665968
2018-01-09	16.00	16.20	16.00	16.00	247294
2018-01-10	16.05	16.35	16.00	16.10	255003
2018-01-11	16.10	16.40	16.10	16.35	228659
2018-01-12	16.45	16.50	16.23	16.25	215868
2018-01-16	16.40	16.45	16.23	16.30	303823
2018-01-17	16.30	16.40	16.20	16.35	265708
2018-01-18	16.35	16.40	16.20	16.25	222886
2018-01-19	16.20	16.55	16.20	16.55	262512
2018-01-22	16.55	16.55	16.25	16.45	131698
2018-01-23	16.40	16.60	16.25	16.50	157611
2018-01-24	16.60	16.60	16.30	16.35	250899
2018-01-25	16.40	16.45	16.10	16.45	650188
2018-01-26	16.40	16.50	16.10	16.15	388662
2018-01-29	16.10	16.30	15.65	16.15	215085
2018-01-30	16.10	16.20	15.85	16.00	228325
2018-01-31	16.10	16.20	15.98	16.00	205405
2018-02-01	15.95	16.85	15.95	16.80	454415
2018-02-02	16.80	17.05	16.60	16.80	424173
2018-02-05	16.65	17.00	16.20	16.20	471098
2018-02-06	15.80	16.35	15.66	16.15	489159
2018-02-07	16.10	16.35	16.10	16.25	544325
2018-02-08	16.25	16.25	15.80	15.80	385851
2018-02-09	15.90	16.38	15.80	16.20	360305
2018-02-12	16.20	16.35	16.00	16.20	374445
2018-02-13	16.05	16.30	16.05	16.20	236130
2018-02-14	16.05	16.50	16.05	16.45	323634
2018-02-15	16.55	16.55	16.25	16.30	282643
2018-02-16	16.20	16.75	16.20	16.50	1333268
2018-02-20	16.50	16.80	16.25	16.35	304243
2018-02-21	16.30	16.70	16.25	16.55	252441
2018-02-22	16.60	16.60	16.15	16.20	274349
2018-02-23	16.25	16.40	16.20	16.40	169985
2018-02-26	16.40	16.40	16.00	16.35	243643
2018-02-27	16.45	16.75	16.30	16.30	394018
2018-02-28	16.40	16.45	15.85	15.85	353715
2018-03-01	15.85	16.05	15.80	15.85	284590
2018-03-02	15.80	16.30	15.75	16.28	268512
2018-03-05	16.20	16.60	16.08	16.50	308241
2018-03-06	16.50	16.60	16.15	16.50	458765
2018-03-07	16.40	16.70	16.40	16.60	1052837
2018-03-08	16.75	16.75	16.35	16.45	290575
2018-03-09	16.70	17.05	16.45	17.05	336985
2018-03-12	17.00	17.05	16.80	17.00	320704
2018-03-13	17.05	17.05	16.85	16.90	200417
2018-03-14	16.95	17.00	16.75	16.80	232694
2018-03-15	16.80	16.95	16.65	16.90	318449
2018-03-16	16.95	17.20	16.85	17.05	799736
2018-03-19	17.00	17.10	16.79	17.05	178065
2018-03-20	17.00	17.10	16.80	16.85	175351
2018-03-21	16.85	17.05	16.70	16.95	168156
2018-03-22	16.80	16.90	16.45	16.45	271170
2018-03-23	16.50	16.60	15.90	15.95	359659
2018-03-26	16.05	16.45	16.00	16.35	280170
2018-03-27	16.45	16.45	16.10	16.15	449247
2018-03-28	16.20	16.45	16.15	16.35	301962
2018-03-29	16.45	16.55	16.20	16.20	469181
2018-04-02	16.15	16.35	15.75	15.90	470732
2018-04-03	15.95	16.23	15.95	16.10	358544
2018-04-04	15.95	16.30	15.95	16.25	278807
2018-04-05	16.40	16.40	16.10	16.35	229020
2018-04-06	16.30	16.35	15.90	16.10	367962
2018-04-09	16.15	16.30	15.98	16.05	213936
2018-04-10	16.15	16.35	16.05	16.20	182803
2018-04-11	16.15	16.25	16.05	16.20	136944
2018-04-12	16.35	16.45	16.20	16.40	263776
2018-04-13	16.45	16.45	16.10	16.15	163364
2018-04-16	16.20	16.40	16.15	16.35	159387
2018-04-17	16.45	16.45	16.08	16.20	322171
2018-04-18	16.20	16.35	16.13	16.15	287501
2018-04-19	16.15	16.45	16.15	16.40	193018
2018-04-20	16.35	16.54	16.30	16.35	220860
2018-04-23	16.45	16.55	16.35	16.53	160519
2018-04-24	16.55	16.85	16.45	16.70	198271
2018-04-25	16.65	16.75	16.40	16.50	212016
2018-04-26	16.90	17.20	16.40	17.05	499552
2018-04-27	17.05	17.15	16.80	16.85	178133
2018-04-30	16.85	16.99	16.60	16.60	211464
2018-05-01	16.60	16.95	16.43	16.80	447220
2018-05-02	16.80	16.93	16.65	16.85	186101
2018-05-03	16.85	16.88	16.63	16.70	232797
2018-05-04	16.70	17.05	16.60	16.80	179576
2018-05-07	16.80	17.05	16.65	16.85	344767
2018-05-08	16.90	17.20	16.85	17.18	210161
2018-05-09	17.20	17.48	17.18	17.40	225746
2018-05-10	17.45	17.45	17.10	17.25	155391
2018-05-11	17.20	17.30	17.10	17.15	145585
2018-05-14	17.25	17.30	16.95	17.00	214706
2018-05-15	17.05	17.30	17.00	17.10	251741
2018-05-16	17.15	17.35	17.05	17.25	490871
2018-05-17	17.35	17.70	17.25	17.65	382648
2018-05-18	17.75	17.85	17.35	17.40	402365
2018-05-21	17.35	17.60	17.34	17.55	282652
2018-05-22	17.55	17.90	17.55	17.75	213294
2018-05-23	17.70	17.90	17.63	17.90	286157
2018-05-24	17.80	18.00	17.70	18.00	516710
2018-05-25	17.95	18.00	17.90	18.00	296587
2018-05-29	17.85	17.95	17.63	17.85	485169
2018-05-30	17.95	18.30	17.75	18.20	438348
2018-05-31	18.20	18.38	18.13	18.20	390961
2018-06-01	18.30	18.55	18.25	18.50	234516
2018-06-04	18.55	18.80	18.45	18.75	288441
2018-06-05	18.70	18.83	18.60	18.75	253370
2018-06-06	18.80	19.00	18.75	18.90	252164
2018-06-07	18.90	19.08	18.80	18.90	222044
2018-06-08	18.95	19.20	18.85	19.05	211819
2018-06-11	19.15	19.30	18.80	19.00	405523
2018-06-12	18.95	19.05	18.69	18.90	319552
2018-06-13	18.85	19.23	18.80	18.95	416825
2018-06-14	18.95	19.05	18.75	18.95	381242
2018-06-15	18.85	18.95	18.55	18.80	1081806
2018-06-18	18.75	18.95	18.70	18.85	299543
2018-06-19	18.75	19.15	18.75	19.05	616842
2018-06-20	19.10	19.28	19.00	19.20	373648
2018-06-21	19.25	19.35	19.08	19.15	436535
2018-06-22	19.25	19.35	19.00	19.25	1154529
2018-06-25	19.25	19.28	18.90	19.10	500994
2018-06-26	19.15	19.20	18.95	19.05	430022
2018-06-27	19.10	19.15	18.75	18.80	435560
2018-06-28	18.75	19.15	18.75	18.85	384712
2018-06-29	18.85	18.95	18.53	18.60	328912
2018-07-02	18.45	18.85	18.40	18.85	268095
2018-07-03	18.85	18.90	18.75	18.80	134360
2018-07-05	18.95	18.95	18.75	18.85	338615
2018-07-06	18.90	19.00	18.78	19.00	310726
2018-07-09	19.00	19.15	18.95	19.05	502828
2018-07-10	19.15	19.15	18.63	18.70	337121
2018-07-11	18.65	18.70	18.45	18.50	307419
2018-07-12	18.60	18.60	18.15	18.35	239027
2018-07-13	18.40	18.45	18.25	18.30	249493
2018-07-16	18.35	18.55	18.30	18.50	256556
2018-07-17	18.55	18.60	18.38	18.40	177130
2018-07-18	18.45	18.55	18.38	18.55	146611
2018-07-19	18.50	18.85	18.40	18.55	209854
2018-07-20	18.50	18.80	18.40	18.75	184469
2018-07-23	18.70	18.95	18.70	18.85	188228
2018-07-24	18.85	18.95	18.68	18.85	207893
2018-07-25	18.80	18.80	18.40	18.65	233512
2018-07-26	18.50	19.00	18.15	18.70	338172
2018-07-27	18.65	18.70	18.15	18.50	425494
2018-07-30	18.65	18.70	18.20	18.25	327025
2018-07-31	18.25	18.30	17.85	18.20	546974
2018-08-01	18.25	18.50	18.15	18.40	246501
2018-08-02	18.25	18.45	18.25	18.40	284827
2018-08-03	18.35	18.50	18.05	18.10	193004
2018-08-06	18.05	18.15	17.95	18.05	281521
2018-08-07	18.05	18.15	17.90	17.90	274785
2018-08-08	17.85	18.05	17.75	18.00	266546
2018-08-09	17.90	18.05	17.85	17.95	167734
2018-08-10	17.85	18.08	17.80	17.90	274106
2018-08-13	17.90	17.95	17.70	17.70	321051
2018-08-14	17.75	18.20	17.75	18.00	460999
2018-08-15	17.85	18.05	17.80	17.85	263063
2018-08-16	17.95	18.13	17.95	18.05	230557
2018-08-17	17.95	18.05	17.95	18.00	189247
2018-08-20	18.05	18.08	17.85	18.00	350275
2018-08-21	18.00	18.33	18.00	18.20	607871
2018-08-22	18.25	18.33	18.20	18.25	264320
2018-08-23	18.20	18.35	18.18	18.25	175375
2018-08-24	18.25	18.35	18.15	18.20	282115
2018-08-27	18.30	18.35	18.00	18.05	189563
2018-08-28	18.15	18.15	17.95	17.95	148899
2018-08-29	17.90	18.05	17.88	17.95	249538
2018-08-30	17.95	18.15	17.90	18.00	208735
2018-08-31	17.90	18.20	17.90	18.15	211394
2018-09-04	18.10	18.20	17.95	18.10	209636
2018-09-05	18.15	18.20	18.05	18.15	171261
2018-09-06	18.05	18.15	17.95	18.00	168245
2018-09-07	18.00	18.10	17.90	18.00	160999
2018-09-10	18.05	18.05	17.90	17.95	119561
2018-09-11	17.90	18.00	17.83	17.90	114774
2018-09-12	17.90	17.90	17.45	17.50	193087
2018-09-13	17.50	17.65	17.35	17.35	292864
2018-09-14	17.40	17.70	17.35	17.60	209141
2018-09-17	17.55	17.55	16.15	17.50	205055
2018-09-18	17.55	17.65	17.50	17.55	215699
2018-09-19	17.60	17.75	17.50	17.55	288020
2018-09-20	17.60	17.85	17.55	17.70	293062
2018-09-21	17.65	17.80	17.50	17.70	624166
2018-09-24	17.60	17.65	17.30	17.35	241042
2018-09-25	17.40	17.45	17.30	17.40	137538
2018-09-26	17.40	17.45	16.85	16.95	309456
2018-09-27	16.95	17.05	16.80	16.80	214514
2018-09-28	16.80	16.90	16.50	16.70	424817
2018-10-01	16.81	16.86	16.50	16.56	213242
2018-10-02	16.52	16.67	16.35	16.42	226445
2018-10-03	16.48	16.96	16.42	16.82	378488
2018-10-04	16.81	17.05	16.80	16.87	267841
2018-10-05	16.86	16.94	16.53	16.62	228335
2018-10-08	16.61	16.92	16.57	16.88	211501
2018-10-09	16.79	17.05	16.77	16.97	262558
2018-10-10	16.97	17.19	16.73	16.74	297101
2018-10-11	16.62	16.75	16.25	16.26	265600
2018-10-12	16.41	16.41	15.45	15.91	375240
2018-10-15	15.90	16.04	15.82	15.97	239745
2018-10-16	16.02	16.15	15.78	16.11	236919
2018-10-17	16.06	16.24	15.89	16.10	236850
2018-10-18	16.04	16.19	15.80	15.81	185907
2018-10-19	15.80	15.90	15.57	15.64	175995
2018-10-22	15.67	15.75	15.27	15.34	266171
2018-10-23	15.12	15.50	15.07	15.29	238000
2018-10-24	15.30	15.30	14.62	14.71	197956
2018-10-25	15.23	15.59	14.55	15.53	411829
2018-10-26	15.16	15.41	14.85	15.10	364757
2018-10-29	15.13	15.67	15.13	15.41	239241
2018-10-30	15.46	15.74	15.38	15.71	191042
2018-10-31	15.73	15.81	15.47	15.50	303680
2018-11-01	15.65	15.65	15.37	15.48	255796
2018-11-02	15.57	15.76	15.45	15.73	335924
2018-11-05	15.68	15.81	15.52	15.61	242335
2018-11-06	15.53	15.71	15.44	15.53	315156
2018-11-07	15.50	15.70	15.18	15.38	403989
2018-11-08	15.26	15.42	15.18	15.22	498688
2018-11-09	15.20	15.37	14.88	14.94	531826
2018-11-12	14.91	15.06	14.65	14.78	527088
2018-11-13	14.80	15.05	14.73	14.82	632309
2018-11-14	14.95	15.12	14.52	14.52	597565
2018-11-15	14.44	14.98	14.36	14.93	431507
2018-11-16	14.61	15.05	14.57	14.99	646510
2018-11-19	14.99	15.11	14.69	15.00	395959
2018-11-20	14.94	15.09	14.73	14.85	304092
2018-11-21	14.86	15.12	14.82	14.88	219078
2018-11-23	14.77	15.06	14.77	14.91	96366
2018-11-26	15.06	15.19	14.91	14.99	235562
2018-11-27	14.94	15.08	14.83	14.91	252426
2018-11-28	14.92	15.21	14.74	15.18	404669
2018-11-29	15.11	15.32	14.98	15.14	254448
2018-11-30	15.09	15.52	15.09	15.48	426695
2018-12-03	15.56	15.60	15.19	15.56	395464
2018-12-04	15.52	15.52	14.50	14.50	458092
2018-12-06	14.54	14.57	14.22	14.53	406419
2018-12-07	14.54	14.75	14.39	14.54	352536
2018-12-10	14.47	14.56	14.10	14.34	307961
2018-12-11	14.49	14.50	14.21	14.23	343191
2018-12-12	14.39	14.49	14.21	14.40	465319
2018-12-13	14.42	14.50	14.18	14.24	246335
2018-12-14	14.19	14.38	14.11	14.14	242052
2018-12-17	14.00	14.25	13.88	13.97	407862
2018-12-18	14.09	14.21	13.75	13.75	363372
2018-12-19	13.76	13.79	13.01	13.05	881643
2018-12-20	13.16	13.32	12.98	13.10	687532
2018-12-21	13.19	13.31	13.02	13.07	1094662
2018-12-24	12.96	13.06	12.86	12.86	383429
2018-12-26	12.92	13.67	12.84	13.65	706107
2018-12-27	13.41	13.57	13.12	13.57	398259
2018-12-28	13.56	13.87	13.52	13.75	498364
2018-12-31	13.77	13.88	13.57	13.82	376486
2019-01-02	13.64	14.14	13.64	14.06	360247
2019-01-03	14.01	14.32	13.81	14.09	249264
2019-01-04	14.22	14.47	14.14	14.39	237433
2019-01-07	14.40	14.56	14.25	14.51	273731
2019-01-08	14.55	14.72	14.39	14.66	454154
2019-01-09	14.39	14.39	13.99	14.10	420635
2019-01-10	13.95	14.11	13.92	14.08	243282
2019-01-11	13.97	14.19	13.97	14.08	222367
2019-01-14	13.99	14.17	13.85	14.01	276254
2019-01-15	13.98	14.12	13.78	14.06	203525
2019-01-16	14.13	14.38	14.13	14.29	386999
2019-01-17	14.27	14.48	14.25	14.42	309246
2019-01-18	14.43	14.64	14.35	14.56	387542
2019-01-22	14.47	14.65	14.46	14.51	293969
2019-01-23	14.50	14.62	14.35	14.40	138106
2019-01-24	14.33	14.45	14.23	14.37	191302
2019-01-25	14.44	14.52	14.26	14.48	167794
2019-01-28	14.47	14.69	14.43	14.66	297204
2019-01-29	14.65	14.77	14.55	14.62	110567
2019-01-30	14.64	15.09	14.64	15.01	445967
2019-01-31	14.78	15.07	14.53	14.87	454007
2019-02-01	14.95	15.29	14.88	15.24	350998
2019-02-04	15.30	15.45	15.16	15.45	359232
2019-02-05	15.50	15.52	15.34	15.44	201248
2019-02-06	15.37	15.50	15.32	15.49	178909
2019-02-07	15.54	15.72	15.53	15.71	212888
2019-02-08	15.61	15.68	15.41	15.57	149834
2019-02-11	15.67	15.68	15.52	15.67	215983
2019-02-12	15.75	15.82	15.60	15.66	343937
2019-02-13	15.46	15.81	15.35	15.77	354341
2019-02-14	15.69	15.82	15.59	15.69	275535
2019-02-15	15.82	16.18	15.77	16.06	394046
2019-02-19	15.95	16.27	15.95	16.17	303248
2019-02-20	16.23	16.29	16.10	16.23	249277
2019-02-21	16.27	16.29	16.00	16.11	224674
2019-02-22	16.11	16.20	16.07	16.12	214992
2019-02-25	16.20	16.34	15.94	15.99	232570
2019-02-26	15.99	16.05	15.75	15.81	233525
2019-02-27	15.81	16.01	15.81	16.01	109072
2019-02-28	16.04	16.06	15.96	15.98	201133
2019-03-01	16.10	16.22	15.83	15.95	193933
2019-03-04	15.92	16.02	15.74	15.85	263310
2019-03-05	15.80	15.86	15.61	15.81	154150
2019-03-06	15.81	15.84	15.34	15.37	269276
2019-03-07	15.35	15.39	15.02	15.02	333348
2019-03-08	14.98	15.19	14.98	15.06	226495
2019-03-11	15.07	15.21	14.99	15.12	347124
2019-03-12	15.16	15.19	15.00	15.07	329604
2019-03-13	15.06	15.24	15.06	15.08	344522
2019-03-14	15.08	15.16	14.98	15.00	334794
2019-03-15	14.96	15.16	14.93	15.00	862358
2019-03-18	15.03	15.21	14.98	14.98	402249
2019-03-19	15.06	15.06	14.62	14.62	229635
2019-03-20	14.58	14.66	14.27	14.32	366111
2019-03-21	14.22	14.59	14.20	14.38	394129
2019-03-22	14.26	14.33	13.85	13.95	520097
2019-03-25	13.92	14.11	13.83	13.90	240571
2019-03-26	13.93	14.31	13.93	14.29	304901
2019-03-27	14.29	14.51	14.18	14.35	269867
2019-03-28	14.34	14.55	14.29	14.52	248003
2019-03-29	14.63	14.66	14.26	14.40	266438
2019-04-01	14.51	14.75	14.50	14.67	217137
2019-04-02	14.66	14.71	14.52	14.54	303340
2019-04-03	14.69	14.76	14.55	14.61	221240
2019-04-04	14.61	14.82	14.58	14.72	130868
2019-04-05	14.73	14.83	14.66	14.79	269739
2019-04-08	14.76	14.89	14.67	14.87	243286
2019-04-09	14.82	14.94	14.73	14.77	177778
2019-04-10	14.76	14.98	14.70	14.97	230217
2019-04-11	15.06	15.09	14.88	14.97	114011
2019-04-12	15.10	15.23	14.88	15.04	477733
2019-04-15	15.04	15.08	14.77	14.80	110628
2019-04-16	14.82	15.03	14.77	15.00	229273
2019-04-17	15.04	15.04	14.85	14.98	121795
2019-04-18	14.94	15.02	14.80	14.85	174280
2019-04-22	14.84	14.84	14.40	14.48	175438
2019-04-23	14.45	14.79	14.35	14.64	260096
2019-04-24	14.65	14.90	14.58	14.85	224988
2019-04-25	15.04	15.12	14.49	14.93	250421
2019-04-26	14.96	15.04	14.90	14.98	293287
2019-04-29	15.02	15.22	14.81	15.13	443328
2019-04-30	15.15	15.23	14.98	15.05	443423
2019-05-01	15.05	15.11	14.78	14.90	655284
2019-05-02	15.20	15.66	15.14	15.53	461860
2019-05-03	15.62	15.95	15.62	15.89	235376
2019-05-06	15.67	15.97	15.67	15.92	223485
2019-05-07	15.76	15.89	15.52	15.64	204869
2019-05-08	15.59	15.66	15.42	15.49	172303
2019-05-09	15.28	15.44	15.14	15.41	128887
2019-05-10	15.35	15.50	15.16	15.46	164688
2019-05-13	15.23	15.29	14.98	15.10	226986
2019-05-14	15.05	15.29	15.03	15.23	169849
2019-05-15	15.12	15.13	14.90	15.07	133496
2019-05-16	15.15	15.33	15.14	15.22	116696
2019-05-17	15.21	15.38	15.10	15.14	180571
2019-05-20	15.07	15.25	15.07	15.15	220152
2019-05-21	15.20	15.26	15.13	15.18	273756
2019-05-22	15.11	15.28	15.03	15.21	184974
2019-05-23	15.06	15.21	14.54	14.68	216487
2019-05-24	14.81	14.93	14.73	14.87	112677
2019-05-28	14.87	14.88	14.66	14.69	155117
2019-05-29	14.60	14.77	14.49	14.74	160688
2019-05-30	14.74	14.90	14.48	14.57	170633
2019-05-31	14.42	14.44	14.30	14.35	223911
2019-06-03	14.36	14.58	14.35	14.45	270426
2019-06-04	14.67	14.98	14.59	14.97	254213
2019-06-05	14.96	14.96	14.66	14.74	204589
2019-06-06	14.69	14.80	14.50	14.67	154146
2019-06-07	14.65	14.71	14.55	14.68	134366
2019-06-10	14.79	15.00	14.79	14.93	171480
2019-06-11	14.99	15.13	14.88	15.01	239610
2019-06-12	15.00	15.02	14.82	14.84	205785
2019-06-13	14.92	15.00	14.73	14.79	250087
2019-06-14	14.78	14.83	14.59	14.72	188570
2019-06-17	14.73	14.77	14.45	14.47	189901
2019-06-18	14.51	14.88	14.51	14.76	225621
2019-06-19	14.71	14.90	14.57	14.67	263911
2019-06-20	14.77	14.77	14.37	14.65	264842
2019-06-21	14.58	14.73	14.53	14.57	462984
2019-06-24	14.59	14.75	14.54	14.60	215009
2019-06-25	14.55	14.76	14.40	14.70	218947
2019-06-26	14.70	14.85	14.46	14.51	337055
2019-06-27	14.51	14.94	14.51	14.94	247414
2019-06-28	15.04	15.46	15.04	15.38	628974
2019-07-01	15.45	15.59	15.20	15.21	293139
2019-07-02	15.17	15.22	14.84	15.03	216220
2019-07-03	15.05	15.19	15.05	15.16	59401
2019-07-05	15.22	15.39	15.16	15.39	226672
2019-07-08	15.28	15.39	15.07	15.12	124015
2019-07-09	15.08	15.20	15.03	15.20	184732
2019-07-10	15.20	15.32	15.08	15.11	150810
2019-07-11	15.12	15.19	15.01	15.15	128349
2019-07-12	15.19	15.32	15.12	15.24	159078
2019-07-15	15.24	15.24	14.98	15.01	176693
2019-07-16	15.01	15.12	14.93	14.97	151566
2019-07-17	14.95	14.95	14.72	14.82	191293
2019-07-18	14.78	14.97	14.77	14.89	119351
2019-07-19	14.81	15.05	14.81	14.84	247732
2019-07-22	14.80	14.83	14.65	14.80	130759
2019-07-23	14.80	14.85	14.58	14.78	243598
2019-07-24	14.78	15.15	14.78	15.04	304805
2019-07-25	14.29	14.72	13.82	14.51	419881
2019-07-26	14.48	14.75	14.48	14.65	274297
2019-07-29	14.65	14.79	14.50	14.50	466743
2019-07-30	14.48	14.84	14.39	14.81	356913
2019-07-31	14.85	15.07	14.79	14.83	457316
2019-08-01	14.85	14.88	14.26	14.32	447200
2019-08-02	14.32	14.37	14.08	14.25	270481
2019-08-05	13.97	14.07	13.75	13.95	320376
2019-08-06	14.00	14.14	13.84	14.01	232297
2019-08-07	13.82	13.94	13.67	13.91	262084
2019-08-08	13.84	14.16	13.77	14.00	366628
2019-08-09	14.03	14.05	13.87	14.00	231738
2019-08-12	13.84	14.06	13.84	14.03	249124
2019-08-13	14.02	14.19	13.95	13.97	188698
2019-08-14	13.73	13.81	13.67	13.75	397343
2019-08-15	13.79	13.96	13.75	13.76	155328
2019-08-16	13.80	14.20	13.80	14.15	443072
2019-08-19	14.34	14.36	14.15	14.16	159833
2019-08-20	14.12	14.12	13.98	13.99	231672
2019-08-21	14.14	14.20	14.05	14.17	204526
2019-08-22	14.19	14.28	14.11	14.13	194606
2019-08-23	14.14	14.14	13.75	13.81	352090
2019-08-26	14.00	14.08	13.88	14.03	239449
2019-08-27	14.10	14.11	13.73	13.73	231846
2019-08-28	13.71	14.03	13.71	13.86	122823
2019-08-29	13.97	14.14	13.97	14.02	150946
2019-08-30	14.11	14.12	13.91	14.04	229450
2019-09-03	13.97	13.97	13.69	13.81	221374
2019-09-04	13.88	13.92	13.75	13.80	135799
2019-09-05	13.90	14.23	13.90	14.05	332880
2019-09-06	14.15	14.17	13.94	14.00	186682
2019-09-09	14.09	14.45	14.01	14.34	264359
2019-09-10	14.35	14.47	14.19	14.39	465000
2019-09-11	14.44	14.73	14.17	14.66	411632
2019-09-12	14.64	14.79	14.45	14.72	422038
2019-09-13	14.87	14.95	14.71	14.91	322561
2019-09-16	14.85	15.03	14.78	14.79	309864
2019-09-17	14.76	14.78	14.54	14.75	211014
2019-09-18	14.75	14.85	14.66	14.73	326938
2019-09-19	14.75	14.98	14.56	14.57	304808
2019-09-20	14.62	14.84	14.53	14.78	726227
2019-09-23	14.64	14.86	14.58	14.74	343929
2019-09-24	14.77	14.82	14.57	14.64	457228
2019-09-25	14.69	15.01	14.69	14.98	468425
2019-09-26	15.02	15.02	14.82	14.84	166672
2019-09-27	14.91	15.08	14.73	14.86	344651
2019-09-30	14.91	14.97	14.71	14.73	221495
2019-10-01	14.80	14.92	14.36	14.49	293158
2019-10-02	14.43	14.53	14.35	14.48	292422
2019-10-03	14.45	14.54	14.25	14.41	228462
2019-10-04	14.42	14.56	14.29	14.56	240624
2019-10-07	14.54	14.63	14.48	14.56	182220
2019-10-08	14.45	14.50	14.29	14.36	219578
2019-10-09	14.45	14.51	14.31	14.40	120289
2019-10-10	14.45	14.58	14.40	14.42	146018
2019-10-11	14.61	14.87	14.61	14.62	230792
2019-10-14	14.55	14.67	14.54	14.61	108174
2019-10-15	14.65	14.90	14.60	14.84	196766
2019-10-16	14.84	14.99	14.78	14.82	129216
2019-10-17	14.86	15.03	14.85	15.02	204211
2019-10-18	14.98	15.14	14.92	15.05	201393
2019-10-21	15.23	15.39	15.23	15.29	171329
2019-10-22	15.25	15.50	15.13	15.26	211148
2019-10-23	15.28	15.45	15.11	15.44	192889
2019-10-24	15.99	16.12	15.54	16.01	447930
2019-10-25	16.06	16.10	15.71	15.75	227027
2019-10-28	15.73	16.02	15.73	15.82	244809
2019-10-29	15.72	16.01	15.72	15.95	226437
2019-10-30	15.87	15.99	15.75	15.91	139374
2019-10-31	15.81	15.83	15.48	15.70	198435
2019-11-01	15.71	15.81	15.61	15.81	203254
2019-11-04	15.94	16.00	15.84	15.96	264970
2019-11-05	16.04	16.18	15.94	16.10	188918
2019-11-06	16.06	16.11	15.95	15.99	162070
2019-11-07	16.00	16.07	15.93	16.00	182492
2019-11-08	15.98	16.05	15.90	16.03	178524
2019-11-11	16.03	16.13	15.95	16.05	168457
2019-11-12	16.10	16.17	16.04	16.11	147988
2019-11-13	15.99	16.04	15.93	15.98	108760
2019-11-14	15.98	16.04	15.91	15.98	114136
2019-11-15	16.05	16.10	15.89	15.91	347026
2019-11-18	15.88	16.02	15.80	15.99	151795
2019-11-19	16.05	16.14	15.98	16.06	155927
2019-11-20	16.00	16.11	15.88	15.95	236891
2019-11-21	16.00	16.00	15.75	15.84	138301
2019-11-22	15.95	16.00	15.70	15.80	101655
2019-11-25	15.77	16.17	15.74	16.05	281657
2019-11-26	15.91	16.13	15.91	15.98	340184
2019-11-27	16.11	16.14	16.01	16.04	147508
2019-11-29	16.04	16.12	15.89	16.05	126178
2019-12-02	16.14	16.20	15.83	15.87	258364
2019-12-03	15.81	15.81	15.60	15.75	137595
2019-12-04	15.78	15.97	15.73	15.74	206252
2019-12-05	16.14	16.14	15.88	15.92	283291
2019-12-06	16.15	16.22	16.09	16.10	261895
2019-12-09	16.04	16.14	15.86	16.11	343595
2019-12-10	16.17	16.17	16.07	16.11	131273
2019-12-11	16.18	16.18	16.05	16.12	147211
2019-12-12	16.18	16.47	16.18	16.37	306636
2019-12-13	16.36	16.43	16.19	16.31	152192
2019-12-16	16.36	16.59	16.36	16.55	392277
2019-12-17	16.59	16.84	16.56	16.81	192246
2019-12-18	16.81	16.96	16.63	16.67	362072
2019-12-19	16.71	16.84	16.63	16.83	287945
2019-12-20	16.89	16.89	16.69	16.75	828178
2019-12-23	16.79	16.79	16.56	16.59	184749
2019-12-24	16.61	16.63	16.53	16.55	91649
2019-12-26	16.55	16.60	16.50	16.57	95448
2019-12-27	16.53	16.55	16.43	16.46	148192
2019-12-30	16.50	16.61	16.41	16.51	142908
2019-12-31	16.48	16.58	16.44	16.46	284719
2020-01-02	16.48	16.50	16.24	16.43	237537
2020-01-03	16.22	16.46	16.10	16.38	311981
2020-01-06	16.26	16.33	16.10	16.26	199943
2020-01-07	16.17	16.22	16.02	16.02	148441
2020-01-08	16.01	16.17	16.01	16.09	141250
2020-01-09	16.13	16.15	15.82	16.04	251648
2020-01-10	16.03	16.04	15.85	15.94	122792
2020-01-13	15.93	16.00	15.85	15.98	130646
2020-01-14	15.95	16.04	15.87	15.96	201332
2020-01-15	15.89	16.07	15.81	15.92	155749
2020-01-16	16.00	16.21	15.94	16.11	217295
2020-01-17	16.25	16.25	16.07	16.11	184018
2020-01-21	16.01	16.07	15.83	15.86	190288
2020-01-22	15.92	15.97	15.74	15.80	130111
2020-01-23	15.77	15.94	15.68	15.91	287388
2020-01-24	15.91	15.98	15.51	15.63	171035
2020-01-27	15.51	15.68	15.48	15.56	130630
2020-01-28	15.61	15.63	15.44	15.47	136788
2020-01-29	15.45	15.46	15.16	15.18	339525
2020-01-30	15.54	15.80	15.30	15.57	363245
2020-01-31	15.49	15.54	15.19	15.20	298157
2020-02-03	15.31	15.59	15.19	15.58	370087
2020-02-04	15.77	15.84	15.62	15.68	182557
2020-02-05	15.82	16.00	15.80	15.96	187743
2020-02-06	16.00	16.00	15.73	15.73	162863
2020-02-07	15.65	15.70	15.57	15.59	119240
2020-02-10	15.54	15.65	15.50	15.64	304703
2020-02-11	15.66	15.92	15.66	15.76	114284
2020-02-12	15.86	15.86	15.68	15.73	127123
2020-02-13	15.55	15.74	15.55	15.72	104847
2020-02-14	15.73	15.79	15.53	15.62	145999
2020-02-18	15.53	15.62	15.41	15.46	383737
2020-02-19	15.50	15.55	15.40	15.41	158823
2020-02-20	15.37	15.59	15.33	15.53	168839
2020-02-21	15.52	15.52	15.34	15.42	274609
2020-02-24	15.04	15.15	14.96	15.11	169528
2020-02-25	15.08	15.08	14.69	14.70	287156
2020-02-26	14.79	14.97	14.63	14.64	177837
2020-02-27	14.31	14.74	14.25	14.27	331904
2020-02-28	13.88	14.15	13.63	13.87	698696
2020-03-02	13.87	14.58	13.78	14.55	326495
2020-03-03	14.45	14.60	13.99	14.11	423888
2020-03-04	14.13	14.17	13.56	14.14	403401
2020-03-05	13.81	14.02	13.47	13.67	427429
2020-03-06	13.10	13.60	13.10	13.48	428138
2020-03-09	12.66	12.87	12.05	12.06	384699
2020-03-10	12.75	12.97	12.31	12.90	368689
2020-03-11	12.50	12.52	11.75	11.94	720353
2020-03-12	11.23	12.14	10.69	11.02	812441
2020-03-13	11.71	11.93	10.99	11.61	516308
2020-03-16	10.45	11.07	9.93	10.34	417262
2020-03-17	10.36	11.45	10.06	11.28	818677
2020-03-18	10.67	11.25	10.50	10.85	574655
2020-03-19	10.69	11.37	10.40	11.11	557624
2020-03-20	10.98	11.34	10.17	10.35	982514
2020-03-23	10.27	10.31	9.62	9.97	507486
2020-03-24	10.32	10.92	10.21	10.90	554032
2020-03-25	11.00	11.15	10.35	10.69	494736
2020-03-26	10.82	11.50	10.61	11.41	445637
2020-03-27	10.95	11.27	10.84	10.90	319095
2020-03-30	10.95	11.26	10.72	11.19	267998
2020-03-31	11.14	11.39	11.00	11.28	370840
2020-04-01	10.78	10.98	10.51	10.72	486646
2020-04-02	10.64	11.02	10.53	10.98	372220
2020-04-03	10.91	11.01	9.96	10.22	422906
2020-04-06	10.64	10.96	10.33	10.90	370991
2020-04-07	11.35	11.50	10.84	11.01	382039
2020-04-08	11.17	11.53	10.87	11.36	344808
2020-04-09	11.82	12.61	11.61	12.57	420797
2020-04-13	12.51	12.67	11.49	11.64	222932
2020-04-14	11.94	12.02	11.10	11.29	287617
2020-04-15	10.76	11.01	10.48	10.55	295051
2020-04-16	10.54	10.66	9.88	10.20	396466
2020-04-17	10.38	10.94	10.38	10.72	352051
2020-04-20	10.51	10.80	10.44	10.70	321482
2020-04-21	10.34	10.49	10.13	10.42	259026
2020-04-22	10.61	10.71	10.31	10.38	254767
2020-04-23	10.45	10.74	10.42	10.53	236074
2020-04-24	10.56	10.77	10.36	10.60	249589
2020-04-27	10.67	11.30	10.67	11.15	378286
2020-04-28	11.53	11.63	11.31	11.38	240479
2020-04-29	11.78	12.25	11.61	11.90	380280
2020-04-30	11.15	11.24	10.12	10.21	667402
2020-05-01	10.35	10.35	9.29	9.39	787969
2020-05-04	9.30	9.37	9.05	9.19	672076
2020-05-05	9.48	9.53	8.89	8.93	418931
2020-05-06	9.26	9.40	8.96	9.05	555543
2020-05-07	9.12	9.37	9.03	9.18	424503
2020-05-08	9.43	9.54	9.32	9.51	337622
2020-05-11	9.45	9.51	8.83	9.05	591604
2020-05-12	9.09	9.15	8.77	8.78	578157
2020-05-13	8.70	8.75	8.38	8.72	676191
2020-05-14	8.60	8.67	8.13	8.57	630774
2020-05-15	8.52	8.67	8.42	8.51	444533
2020-05-18	8.85	9.27	8.78	9.21	623222
2020-05-19	9.16	9.20	8.67	8.68	477302
2020-05-20	8.81	9.34	8.81	9.20	376888
2020-05-21	9.20	9.35	9.01	9.12	333243
2020-05-22	9.14	9.17	8.98	9.06	212819
2020-05-26	9.46	9.66	9.21	9.58	373775
2020-05-27	9.92	10.52	9.88	10.44	997887
2020-05-28	10.61	10.61	9.81	9.89	413909
2020-05-29	9.73	9.73	9.20	9.30	442511
2020-06-01	9.37	9.76	9.23	9.35	500343
2020-06-02	9.50	9.62	9.29	9.36	276229
2020-06-03	9.57	10.01	9.57	9.88	325192
2020-06-04	9.83	10.20	9.76	10.13	433517
2020-06-05	10.73	10.96	10.55	10.74	675469
2020-06-08	11.06	11.13	10.79	10.94	398722
2020-06-09	10.61	10.67	10.40	10.43	481132
2020-06-10	10.42	10.46	10.06	10.08	345564
2020-06-11	9.56	9.63	9.34	9.38	676784
2020-06-12	9.81	9.81	9.12	9.47	393911
2020-06-15	9.08	9.67	9.00	9.43	300079
2020-06-16	9.96	10.26	9.78	9.94	444106
2020-06-17	10.41	10.41	9.61	9.64	474957
2020-06-18	9.45	9.96	9.45	9.79	490291
2020-06-19	9.77	9.93	9.40	9.69	1104799
2020-06-22	9.47	9.87	9.40	9.81	357420
2020-06-23	9.94	10.03	9.58	9.61	316896
2020-06-24	9.43	9.59	9.16	9.53	811045
2020-06-25	9.42	9.72	9.15	9.67	458027
2020-06-26	9.47	9.54	9.03	9.31	657861
2020-06-29	9.48	9.91	9.47	9.89	276463
2020-06-30	9.83	10.13	9.51	10.08	319370
2020-07-01	10.12	10.21	9.52	9.54	328572
2020-07-02	9.82	9.99	9.38	9.42	300029
2020-07-06	9.66	9.84	9.41	9.56	256007
2020-07-07	9.46	9.53	9.18	9.27	383071
2020-07-08	9.15	9.35	8.98	9.21	361937
2020-07-09	9.18	9.18	8.89	8.97	324500
2020-07-10	8.99	9.31	8.99	9.29	273687
2020-07-13	9.42	9.56	9.22	9.38	280334
2020-07-14	9.36	9.47	9.15	9.36	322610
2020-07-15	9.61	9.91	9.59	9.80	286806
2020-07-16	9.71	9.85	9.62	9.75	317164
2020-07-17	9.73	9.84	9.49	9.50	261093
2020-07-20	9.59	9.59	9.17	9.21	228787
2020-07-21	9.32	9.84	9.32	9.83	444783
2020-07-22	9.72	9.74	9.45	9.63	284646
2020-07-23	9.42	10.01	9.42	9.99	401381
2020-07-24	10.08	10.25	9.87	9.96	395643
2020-07-27	9.92	9.92	9.71	9.80	348768
2020-07-28	9.78	9.92	9.70	9.72	190423
2020-07-29	9.77	9.98	9.68	9.97	237204
2020-07-30	9.71	9.76	9.50	9.71	191177
2020-07-31	9.62	9.66	9.27	9.60	476854
2020-08-03	9.67	9.67	9.47	9.56	255823
2020-08-04	9.47	9.53	9.26	9.48	316904
2020-08-05	9.57	9.85	9.45	9.77	506594
2020-08-06	9.59	9.68	9.52	9.60	280231
2020-08-07	9.56	10.26	9.51	10.24	350778
2020-08-10	10.21	10.61	10.03	10.44	422957
2020-08-11	10.67	10.81	10.46	10.52	517713
2020-08-12	10.74	10.77	10.43	10.56	324277
2020-08-13	10.48	10.49	10.21	10.21	225092
2020-08-14	10.08	10.35	10.05	10.33	233207
2020-08-17	10.31	10.31	10.04	10.11	258091
2020-08-18	10.16	10.16	9.77	9.85	202809
2020-08-19	9.85	10.07	9.84	9.92	249890
2020-08-20	9.79	9.89	9.64	9.67	225652
2020-08-21	9.67	9.84	9.47	9.51	373252
2020-08-24	9.62	9.87	9.48	9.86	209494
2020-08-25	9.98	10.06	9.81	9.86	207563
2020-08-26	9.81	9.86	9.60	9.65	191209
2020-08-27	9.67	9.95	9.64	9.78	219211
2020-08-28	9.89	9.89	9.60	9.73	184299
2020-08-31	9.78	9.80	9.60	9.60	318654
2020-09-01	9.53	9.67	9.45	9.62	289858
2020-09-02	9.59	9.73	9.48	9.63	196465
2020-09-03	9.68	9.98	9.59	9.69	231768
2020-09-04	9.92	9.94	9.54	9.84	289985
2020-09-08	9.76	9.76	9.36	9.40	368621
2020-09-09	9.44	9.56	9.28	9.34	340595
2020-09-10	9.34	9.43	9.19	9.21	241720
2020-09-11	9.21	9.26	9.10	9.18	227488
2020-09-14	9.25	9.44	9.16	9.36	209254
2020-09-15	9.37	9.41	9.12	9.14	221426
2020-09-16	9.13	9.29	8.99	9.06	412764
2020-09-17	9.01	9.09	8.96	9.04	388323
2020-09-18	9.11	9.14	8.84	9.07	1171161
2020-09-21	8.87	8.97	8.52	8.57	455118
2020-09-22	8.61	8.80	8.42	8.45	496736
2020-09-23	8.45	8.65	8.22	8.23	402596
2020-09-24	8.25	8.58	8.13	8.37	357521
2020-09-25	8.33	8.64	8.32	8.54	329741
2020-09-28	8.68	8.81	8.54	8.74	285282
2020-09-29	8.69	8.70	8.46	8.64	213295
2020-09-30	8.66	8.82	8.56	8.65	392830
2020-10-01	8.68	8.72	8.46	8.68	355292
2020-10-02	8.54	8.88	8.54	8.79	531781
2020-10-05	8.90	9.11	8.86	9.07	407151
2020-10-06	9.17	9.46	9.09	9.10	473225
2020-10-07	9.19	9.39	9.09	9.22	434844
2020-10-08	9.28	9.48	9.25	9.40	221394
2020-10-09	9.44	9.49	9.30	9.30	303969
2020-10-12	9.26	9.47	9.25	9.45	476949
2020-10-13	9.37	9.43	9.14	9.20	357895
2020-10-14	9.15	9.26	9.08	9.12	266600
2020-10-15	9.01	9.34	9.01	9.33	239270
2020-10-16	9.39	9.42	9.19	9.42	297480
2020-10-19	9.45	9.54	9.32	9.33	300222
2020-10-20	9.37	9.56	9.37	9.45	310621
2020-10-21	9.42	9.56	9.42	9.53	218292
2020-10-22	9.56	9.91	9.55	9.86	319619
2020-10-23	9.91	10.21	9.91	10.02	296059
2020-10-26	9.89	9.94	9.74	9.92	417742
2020-10-27	9.95	10.05	9.55	9.57	283690
2020-10-28	9.35	9.63	9.35	9.50	304529
2020-10-29	9.54	9.68	9.25	9.52	367678
2020-10-30	9.50	9.74	9.45	9.58	329223
2020-11-02	9.74	9.93	9.63	9.90	356060
2020-11-03	10.07	10.23	10.03	10.15	398254
2020-11-04	9.96	9.96	9.51	9.60	683177
2020-11-05	9.62	9.89	9.54	9.85	388104
2020-11-06	9.93	9.93	9.71	9.75	402650
2020-11-09	10.51	11.81	10.41	11.45	624407
2020-11-10	11.70	12.09	11.58	11.91	553758
2020-11-11	11.92	12.00	11.37	11.47	402495
2020-11-12	11.14	11.23	10.97	11.15	503168
2020-11-13	11.22	11.50	11.20	11.39	333469
2020-11-16	11.76	12.07	11.74	12.05	406909
2020-11-17	11.91	12.07	11.58	12.01	375872
2020-11-18	12.13	12.17	11.83	11.83	403207
2020-11-19	11.78	11.86	11.51	11.83	228368
2020-11-20	11.63	11.78	11.55	11.75	459164
2020-11-23	12.00	12.05	11.73	11.86	399052
2020-11-24	12.13	12.50	12.13	12.40	357044
2020-11-25	12.28	12.46	11.61	12.08	190295
2020-11-27	12.18	12.49	11.75	11.90	118282
2020-11-30	11.78	11.84	11.34	11.37	371936
2020-12-01	11.65	11.80	11.41	11.52	322817
2020-12-02	11.50	11.95	11.42	11.68	161577
2020-12-03	11.69	11.82	11.55	11.64	261421
2020-12-04	11.80	12.06	11.78	12.05	171894
2020-12-07	12.04	12.05	11.66	11.94	208175
2020-12-08	11.78	12.06	11.73	12.05	211132
2020-12-09	12.20	12.27	11.94	12.05	218984
2020-12-10	11.89	12.03	11.80	11.93	174435
2020-12-11	11.86	11.98	11.63	11.80	272655
2020-12-14	11.87	12.11	11.82	11.82	294186
2020-12-15	11.88	12.13	11.81	12.00	278438
2020-12-16	12.00	12.18	11.89	11.89	290960
2020-12-17	10.99	11.88	10.99	11.71	343889
2020-12-18	11.61	12.02	11.61	11.92	2271258
2020-12-21	11.87	11.93	11.48	11.55	569280
2020-12-22	11.57	11.57	11.34	11.45	394580
2020-12-23	11.46	11.85	11.43	11.83	272245
2020-12-24	11.88	11.88	11.65	11.79	171798
2020-12-28	11.89	12.09	11.80	11.99	386720
2020-12-29	12.00	12.03	11.71	11.78	347193
2020-12-30	11.79	12.03	11.79	11.92	254236
2020-12-31	11.95	12.08	11.89	12.04	209952
2021-01-04	12.04	12.16	11.74	12.02	534730
2021-01-05	12.08	12.26	11.80	12.10	352747
2021-01-06	12.44	13.31	12.34	13.16	694038
2021-01-07	13.36	13.44	13.18	13.27	337176
2021-01-08	13.34	13.34	12.63	12.90	359269
2021-01-11	12.87	13.03	12.41	13.02	185616
2021-01-12	13.08	13.27	12.93	13.25	205680
2021-01-13	13.22	13.25	12.91	13.08	248573
2021-01-14	13.12	13.41	12.89	13.29	259308
2021-01-15	13.14	13.42	12.99	13.16	271144
2021-01-19	13.28	13.35	12.44	13.34	391470
2021-01-20	13.35	13.41	13.19	13.28	354221
2021-01-21	13.28	13.33	12.93	12.97	321654
2021-01-22	12.81	13.14	12.73	13.06	310618
2021-01-25	12.89	13.16	12.65	13.12	296390
2021-01-26	13.24	13.24	12.95	12.98	226249
2021-01-27	12.65	13.07	12.45	12.56	424292
2021-01-28	13.15	13.15	12.36	12.81	545854
2021-01-29	12.94	12.97	12.50	12.59	589378
2021-02-01	12.59	12.82	12.36	12.74	374872
2021-02-02	12.93	12.99	12.68	12.89	369775
2021-02-03	12.83	12.99	12.54	12.67	296625
2021-02-04	12.72	13.07	12.66	12.98	328358
2021-02-05	13.23	13.23	12.76	12.87	336772
2021-02-08	12.95	13.20	12.82	13.20	225023
2021-02-09	13.12	13.53	13.10	13.50	447076
2021-02-10	13.44	13.66	13.42	13.51	463308
2021-02-11	13.30	13.62	13.04	13.25	433649
2021-02-12	13.03	13.30	12.92	13.06	296438
2021-02-16	13.20	13.37	13.01	13.29	338689
2021-02-17	13.33	13.50	13.15	13.37	314499
2021-02-18	13.29	13.57	13.22	13.43	515991
2021-02-19	13.45	13.81	13.33	13.78	1517868
2021-02-22	13.81	14.22	13.71	14.09	472062
2021-02-23	14.10	14.54	14.04	14.27	418042
2021-02-24	14.38	14.74	14.07	14.59	405143
2021-02-25	14.81	14.87	14.32	14.35	425426
2021-02-26	14.35	14.50	14.10	14.23	419187
2021-03-01	14.45	14.64	14.37	14.56	256030
2021-03-02	14.60	14.60	14.34	14.41	219368
2021-03-03	14.53	15.10	14.50	14.70	352574
2021-03-04	14.82	15.24	14.64	14.85	384546
2021-03-05	15.13	15.27	14.86	15.23	385319
2021-03-08	15.50	15.84	15.36	15.74	338779
2021-03-09	15.70	15.70	15.06	15.45	557317
2021-03-10	15.58	15.93	15.36	15.90	303547
2021-03-11	15.85	16.04	15.64	16.03	396209
2021-03-12	16.24	16.44	16.08	16.33	379549
2021-03-15	16.40	16.40	15.71	15.95	338439
2021-03-16	15.80	15.93	15.44	15.72	317410
2021-03-17	15.82	15.94	15.53	15.66	234109
2021-03-18	15.80	16.18	15.60	15.70	400314
2021-03-19	15.45	15.76	15.28	15.66	1171450
2021-03-22	15.49	15.49	15.00	15.14	205389
2021-03-23	14.92	15.10	14.77	14.82	321597
2021-03-24	14.90	15.49	14.90	14.94	294575
2021-03-25	14.94	15.28	14.70	15.18	348713
2021-03-26	15.35	15.54	15.07	15.49	235346
2021-03-29	15.23	15.47	14.93	15.06	237673
2021-03-30	15.23	15.51	15.20	15.30	224018
2021-03-31	15.22	15.30	14.98	15.00	445315
2021-04-01	14.99	15.10	14.78	15.05	279858
2021-04-05	15.24	15.35	15.01	15.19	240954
2021-04-06	15.26	15.44	15.11	15.22	257263
2021-04-07	15.26	15.35	14.97	15.08	245123
2021-04-08	15.01	15.14	14.79	15.12	194205
2021-04-09	15.22	15.29	15.01	15.22	183126
2021-04-12	15.22	15.34	15.10	15.28	150987
2021-04-13	15.27	15.27	14.85	14.96	302968
2021-04-14	14.98	15.42	14.93	15.33	316937
2021-04-15	15.31	15.52	15.04	15.42	358963
2021-04-16	15.46	15.66	15.39	15.58	248589
2021-04-19	15.54	15.63	15.40	15.60	347714
2021-04-20	15.61	15.63	15.03	15.07	397626
2021-04-21	15.06	15.45	14.98	15.44	266505
2021-04-22	15.28	15.54	15.21	15.27	262112
2021-04-23	15.31	15.93	15.31	15.79	493792
2021-04-26	15.85	16.02	15.47	15.49	302745
2021-04-27	15.59	15.71	15.29	15.47	194313
2021-04-28	15.40	15.58	15.38	15.55	276444
2021-04-29	15.76	16.05	15.55	15.77	225274
2021-04-30	15.75	16.17	15.28	16.10	449903
2021-05-03	16.29	16.41	16.15	16.30	513271
2021-05-04	16.32	16.51	16.19	16.51	219830
2021-05-05	16.57	16.64	16.29	16.56	180361
2021-05-06	16.59	16.82	16.43	16.79	183729
2021-05-07	16.73	16.91	16.53	16.90	197391
2021-05-10	16.90	17.10	16.64	16.65	340058
2021-05-11	16.44	16.69	16.28	16.38	157807
2021-05-12	16.51	16.65	15.89	16.02	338809
2021-05-13	15.85	16.70	15.85	16.63	278497
2021-05-14	16.75	16.80	16.50	16.77	151002
2021-05-17	16.68	16.88	16.56	16.86	165641
2021-05-18	16.81	16.99	16.65	16.66	189554
2021-05-19	16.46	16.72	16.26	16.69	271909
2021-05-20	16.64	16.80	16.25	16.79	217946
2021-05-21	16.92	17.12	16.72	17.01	191090
2021-05-24	17.14	17.14	16.66	16.78	191686
2021-05-25	16.85	16.92	16.23	16.25	277689
2021-05-26	16.32	16.51	16.09	16.50	172615
2021-05-27	16.72	16.84	16.60	16.73	196004
2021-05-28	16.82	16.95	16.52	16.86	175239
2021-06-01	16.98	17.13	16.92	16.98	310697
2021-06-02	17.09	17.09	16.74	16.80	254554
2021-06-03	16.81	16.84	16.65	16.77	184862
2021-06-04	16.71	16.80	16.51	16.75	165260
2021-06-07	17.02	17.02	16.66	16.84	156868
2021-06-08	16.70	16.96	16.13	16.90	196882
2021-06-09	16.71	16.87	16.56	16.58	243830
2021-06-10	16.65	16.79	16.25	16.27	143262
2021-06-11	16.28	16.42	16.23	16.32	143921
2021-06-14	16.30	16.43	16.03	16.14	258747
2021-06-15	16.22	16.44	16.10	16.25	236541
2021-06-16	16.19	16.58	15.99	16.52	273488
2021-06-17	16.55	16.55	15.70	15.77	463985
2021-06-18	15.46	15.66	14.97	15.01	691927
2021-06-21	15.13	15.77	15.13	15.58	335611
2021-06-22	14.89	15.66	14.89	15.49	142805
2021-06-23	15.55	15.63	15.28	15.28	385095
2021-06-24	15.44	15.59	15.31	15.57	209501
2021-06-25	15.57	15.73	15.51	15.63	674119
2021-06-28	15.52	15.52	15.04	15.14	367078
2021-06-29	15.26	15.28	15.00	15.00	177592
2021-06-30	14.93	15.10	14.92	14.95	251176
2021-07-01	15.05	15.13	14.90	15.04	329605
2021-07-02	15.01	15.01	14.70	14.73	236335
2021-07-06	14.70	14.72	14.21	14.35	317534
2021-07-07	14.22	14.45	14.16	14.26	294491
2021-07-08	13.69	14.03	13.65	14.00	551536
2021-07-09	14.31	14.52	14.20	14.42	288543
2021-07-12	14.27	14.49	14.12	14.47	343619
2021-07-13	14.42	14.42	14.01	14.11	241230
2021-07-14	14.10	14.26	13.88	14.06	207626
2021-07-15	13.66	14.18	13.66	14.13	211425
2021-07-16	14.14	14.30	13.74	13.79	200501
2021-07-19	13.45	13.61	13.23	13.50	472221
2021-07-20	13.50	14.07	13.50	13.67	405448
2021-07-21	13.83	14.02	13.78	13.86	240162
2021-07-22	13.81	13.90	13.46	13.51	235570
2021-07-23	13.62	13.76	13.53	13.59	147197
2021-07-26	13.62	13.88	13.62	13.69	299105
2021-07-27	13.60	13.86	13.51	13.72	162013
2021-07-28	13.73	13.96	13.61	13.89	200921
2021-07-29	14.29	14.48	13.94	14.29	472504
2021-07-30	14.45	14.70	14.31	14.37	379619
2021-08-02	14.41	14.82	14.35	14.46	372044
2021-08-03	14.55	14.70	14.35	14.66	537241
2021-08-04	14.43	14.73	14.10	14.62	373819
2021-08-05	14.62	14.79	14.09	14.73	207122
2021-08-06	14.98	15.24	14.94	15.07	267430
2021-08-09	14.98	15.12	14.81	14.94	167086
2021-08-10	14.90	15.07	14.80	15.01	226157
2021-08-11	15.10	15.30	14.87	15.29	193435
2021-08-12	15.14	15.18	14.95	15.06	138879
2021-08-13	15.11	15.13	14.85	14.86	96034
2021-08-16	14.79	14.88	14.59	14.83	145308
2021-08-17	14.73	14.85	14.52	14.66	160862
2021-08-18	14.67	14.73	14.47	14.48	142277
2021-08-19	14.33	14.52	14.31	14.48	301654
2021-08-20	14.38	14.72	14.35	14.68	191482
2021-08-23	14.75	14.80	14.64	14.70	132305
2021-08-24	14.72	14.73	14.58	14.60	184366
2021-08-25	14.68	14.87	14.59	14.66	199582
2021-08-26	14.73	14.76	14.50	14.51	146763
2021-08-27	14.58	14.92	14.56	14.90	199511
2021-08-30	14.98	14.98	14.68	14.75	256245
2021-08-31	14.85	15.01	14.71	14.97	398471
2021-09-01	15.05	15.05	14.68	14.85	298062
2021-09-02	14.89	15.01	14.79	14.85	155409
2021-09-03	14.87	14.87	14.67	14.87	254612
2021-09-07	14.89	14.98	14.76	14.85	304605
2021-09-08	14.77	14.84	14.48	14.57	172650
2021-09-09	14.43	14.66	14.40	14.50	233318
2021-09-10	14.52	14.72	14.30	14.31	188597
2021-09-13	14.37	14.56	14.32	14.56	295870
2021-09-14	14.58	14.58	14.22	14.28	221363
2021-09-15	14.22	14.51	14.22	14.40	302539
2021-09-16	14.53	14.54	14.29	14.33	215187
2021-09-17	14.33	14.89	14.27	14.85	1556020
2021-09-20	14.46	14.50	13.98	14.13	558695
2021-09-21	14.27	14.27	14.05	14.05	261436
2021-09-22	14.19	14.40	14.12	14.26	229887
2021-09-23	14.41	14.79	14.41	14.64	269355
2021-09-24	14.60	14.94	14.60	14.79	284674
2021-09-27	14.95	15.58	14.95	15.42	257276
2021-09-28	15.65	16.33	15.19	15.27	226915
2021-09-29	15.24	15.52	15.20	15.46	175465
2021-09-30	15.50	15.51	15.24	15.26	240170
2021-10-01	15.29	15.55	15.25	15.41	426508
2021-10-04	15.45	15.68	15.26	15.30	250495
2021-10-05	15.52	15.73	15.22	15.36	324213
2021-10-06	15.48	15.65	15.10	15.45	164793
2021-10-07	15.64	15.82	15.57	15.76	191029
2021-10-08	15.88	15.88	15.48	15.70	135325
2021-10-11	15.79	15.87	15.59	15.60	122235
2021-10-12	15.59	15.67	15.42	15.58	193292
2021-10-13	15.54	15.61	15.22	15.41	108863
2021-10-14	15.52	15.57	15.39	15.51	206042
2021-10-15	15.77	15.77	15.45	15.45	316431
2021-10-18	15.36	15.58	15.36	15.44	162390
2021-10-19	15.47	15.47	15.22	15.44	189803
2021-10-20	15.38	15.78	15.38	15.78	163960
2021-10-21	15.71	15.84	15.67	15.77	165339
2021-10-22	15.76	16.04	15.76	16.02	143848
2021-10-25	16.07	16.14	15.90	16.14	200499
2021-10-26	16.12	16.14	15.94	16.01	176538
2021-10-27	15.88	15.97	15.62	15.72	216222
2021-10-28	15.42	16.24	15.35	16.10	305899
2021-10-29	16.16	16.16	15.96	16.05	226565
2021-11-01	16.24	16.51	16.16	16.51	305287
2021-11-02	16.56	16.56	16.29	16.32	160207
2021-11-03	16.23	16.70	16.03	16.65	257590
2021-11-04	16.65	16.65	16.17	16.37	286513
2021-11-05	16.50	16.90	16.47	16.74	257674
2021-11-08	16.52	16.92	16.52	16.76	130686
2021-11-09	16.71	16.74	16.57	16.73	241083
2021-11-10	16.80	16.80	16.50	16.75	173642
2021-11-11	16.83	16.83	16.60	16.76	129321
2021-11-12	16.85	16.85	16.48	16.55	173873
2021-11-15	16.57	16.68	16.40	16.47	207258
2021-11-16	16.58	16.66	16.41	16.61	426647
2021-11-17	16.52	16.55	16.09	16.49	310493
2021-11-18	16.36	16.54	16.36	16.48	453580
2021-11-19	16.30	16.47	16.21	16.39	338016
2021-11-22	16.54	16.86	16.36	16.60	824233
2021-11-23	16.70	16.88	16.64	16.77	633082
2021-11-24	16.74	16.79	16.54	16.56	141427
2021-11-26	16.02	16.29	15.53	15.90	543070
2021-11-29	16.11	16.37	15.55	15.61	296854
2021-11-30	15.40	15.60	15.25	15.43	285309
2021-12-01	15.76	15.97	15.36	15.41	291310
2021-12-02	15.56	15.95	15.42	15.80	220748
2021-12-03	16.12	16.12	15.45	15.53	207829
2021-12-06	15.80	16.06	15.67	15.83	204788
2021-12-07	15.71	15.95	15.60	15.71	176037
2021-12-08	15.77	15.85	15.56	15.69	131400
2021-12-09	15.61	15.61	15.43	15.51	117812
2021-12-10	15.64	15.64	15.35	15.54	117634
2021-12-13	15.45	15.68	15.22	15.30	330401
2021-12-14	15.25	15.69	15.01	15.36	233627
2021-12-15	15.40	15.65	15.01	15.07	889460
2021-12-16	15.10	15.82	15.08	15.61	434871
2021-12-17	15.66	15.89	15.12	15.72	2324643
2021-12-20	15.46	15.86	14.98	15.26	384015
2021-12-21	15.42	15.76	15.40	15.60	257536
2021-12-22	15.60	15.85	15.35	15.85	182853
2021-12-23	15.87	16.12	15.87	15.89	152839
2021-12-27	15.98	16.18	15.80	16.13	149966
2021-12-28	16.00	16.31	16.00	16.23	136548
2021-12-29	16.23	16.31	16.16	16.26	107345
2021-12-30	16.25	16.38	16.18	16.25	200186
2021-12-31	16.18	16.27	16.05	16.19	154854
2022-01-03	16.20	16.65	16.20	16.52	325643
2022-01-04	16.58	16.98	16.58	16.75	251785
2022-01-05	16.82	16.99	16.70	16.74	194574
2022-01-06	17.11	17.26	16.82	17.24	172299
2022-01-07	17.27	17.50	17.18	17.48	205571
2022-01-10	17.40	17.64	17.27	17.35	303834
2022-01-11	17.35	17.38	17.09	17.33	213125
2022-01-12	17.20	17.40	16.44	17.23	227009
2022-01-13	17.45	17.59	17.23	17.46	163443
2022-01-14	17.48	17.66	17.20	17.65	186692
2022-01-18	17.70	17.74	17.44	17.48	264361
2022-01-19	17.57	17.57	17.01	17.01	171579
2022-01-20	17.00	17.16	16.63	16.65	266577
2022-01-21	16.49	17.02	16.49	16.63	346368
2022-01-24	16.59	17.05	16.45	16.95	326684
2022-01-25	16.88	17.10	16.53	17.05	329194
2022-01-26	17.19	17.30	16.46	16.76	253094
2022-01-27	16.04	17.46	16.03	16.92	375706
2022-01-28	17.02	17.44	16.52	17.08	370897
2022-01-31	16.99	17.16	16.55	17.10	692303
2022-02-01	17.05	17.13	16.75	17.08	717602
2022-02-02	17.09	17.21	16.80	17.02	431202
2022-02-03	17.02	17.34	16.98	17.14	333331
2022-02-04	17.05	17.36	17.00	17.26	192707
2022-02-07	17.30	17.35	17.05	17.29	193412
2022-02-08	17.56	17.62	17.34	17.59	427282
2022-02-09	17.73	17.73	17.17	17.25	276385
2022-02-10	17.17	17.29	16.91	17.09	299152
2022-02-11	17.01	17.37	16.96	17.11	301308
2022-02-14	17.11	17.27	16.96	17.05	334980
2022-02-15	17.21	17.46	17.16	17.41	330191
2022-02-16	17.48	17.59	17.29	17.47	280978
2022-02-17	17.26	17.48	17.11	17.20	239278
2022-02-18	17.15	17.40	17.15	17.35	905025
2022-02-22	17.34	17.47	17.16	17.28	288176
2022-02-23	17.38	17.51	16.94	17.04	378963
2022-02-24	16.57	16.74	16.22	16.71	516753
2022-02-25	16.82	17.20	16.68	17.03	791105
2022-02-28	16.87	17.18	16.67	17.14	439978
2022-03-01	16.97	17.14	16.32	16.47	453354
2022-03-02	16.58	17.13	16.54	16.99	349649
2022-03-03	17.01	17.12	16.89	17.11	323637
2022-03-04	16.82	16.95	16.60	16.93	269949
2022-03-07	16.86	16.98	16.55	16.57	297398
2022-03-08	16.63	16.87	16.40	16.40	538085
2022-03-09	16.76	16.95	16.45	16.50	826566
2022-03-10	16.59	17.02	16.36	16.46	916237
2022-03-11	16.59	16.89	16.44	16.47	751400
2022-03-14	16.74	16.88	16.30	16.34	805963
2022-03-15	16.48	16.81	16.21	16.40	345570
2022-03-16	16.50	16.83	16.50	16.80	374725
2022-03-17	16.76	16.76	16.44	16.47	241953
2022-03-18	16.36	16.62	16.03	16.12	1450214
2022-03-21	16.30	16.52	16.22	16.34	327812
2022-03-22	16.43	16.68	16.36	16.45	226378
2022-03-23	16.35	16.36	15.88	15.88	275899
2022-03-24	16.01	16.05	15.79	15.96	152092
2022-03-25	16.01	16.34	15.81	16.26	175508
2022-03-28	16.17	16.25	15.94	16.06	215828
2022-03-29	16.22	16.41	16.15	16.39	423116
2022-03-30	16.40	16.40	15.95	16.05	296877
2022-03-31	16.03	16.19	15.79	15.82	307567
2022-04-01	15.97	16.03	15.74	15.91	571529
2022-04-04	15.85	15.86	15.54	15.82	337997
2022-04-05	15.86	15.98	15.41	15.47	245632
2022-04-06	15.42	15.54	15.28	15.31	293010
2022-04-07	15.33	15.47	15.04	15.25	357079
2022-04-08	15.25	15.26	14.99	15.02	296504
2022-04-11	15.03	15.26	14.90	14.93	243745
2022-04-12	14.96	15.14	14.85	14.88	247795
2022-04-13	14.90	15.08	14.80	15.08	228962
2022-04-14	15.09	15.19	14.77	14.77	224953
2022-04-18	14.76	14.87	14.68	14.76	224903
2022-04-19	14.82	15.22	14.68	15.14	253412
2022-04-20	15.26	15.42	15.09	15.10	188233
2022-04-21	15.18	15.58	14.87	14.94	235337
2022-04-22	14.92	15.03	14.72	14.76	289667
2022-04-25	14.70	14.86	14.50	14.79	237525
2022-04-26	14.64	14.82	14.49	14.56	348038
2022-04-27	14.51	14.74	14.46	14.47	332486
2022-04-28	14.37	14.70	14.37	14.62	260282
2022-04-29	14.68	14.79	14.42	14.46	458483
2022-05-02	14.58	14.67	14.35	14.55	791560
2022-05-03	14.59	14.73	14.49	14.64	310834
2022-05-04	14.65	15.06	14.64	15.01	262808
2022-05-05	14.89	14.89	14.50	14.63	233327
2022-05-06	14.59	14.68	14.46	14.63	330566
2022-05-09	14.47	14.77	14.47	14.57	306483
2022-05-10	14.69	14.78	14.36	14.42	518504
2022-05-11	14.49	14.63	14.37	14.41	344552
2022-05-12	14.17	14.38	14.10	14.36	319367
2022-05-13	14.36	14.51	14.29	14.38	320755
2022-05-16	14.32	14.50	14.27	14.37	363863
2022-05-17	14.54	14.81	14.54	14.78	424752
2022-05-18	14.62	14.70	14.53	14.69	434294
2022-05-19	14.51	14.67	14.41	14.41	473467
2022-05-20	14.55	14.80	14.46	14.73	495712
2022-05-23	14.94	15.08	14.81	14.96	230357
2022-05-24	14.59	14.60	13.67	14.15	1290842
2022-05-25	14.19	14.38	14.08	14.12	634134
2022-05-26	14.34	14.34	14.16	14.25	460389
2022-05-27	14.34	14.53	14.21	14.53	305250
2022-05-31	14.40	14.41	14.15	14.17	540117
2022-06-01	14.28	14.44	14.12	14.30	428741
2022-06-02	14.28	14.39	14.06	14.39	357301
2022-06-03	14.27	14.53	14.16	14.27	393951
2022-06-06	14.45	14.45	14.25	14.27	268547
2022-06-07	14.22	14.25	14.14	14.21	281483
2022-06-08	14.22	14.22	13.88	13.94	249817
2022-06-09	13.94	13.95	13.56	13.60	425180
2022-06-10	13.42	13.58	13.30	13.39	396379
2022-06-13	13.21	13.40	13.14	13.20	384274
2022-06-14	13.20	13.45	13.17	13.35	318630
2022-06-15	13.44	13.64	13.38	13.49	389117
2022-06-16	13.32	13.32	13.04	13.13	439224
2022-06-17	13.27	13.51	13.14	13.15	586544
2022-06-21	13.30	13.47	13.17	13.37	420893
2022-06-22	13.25	13.50	13.25	13.48	377213
2022-06-23	13.44	13.45	13.12	13.23	305013
2022-06-24	13.29	13.45	13.28	13.32	549613
2022-06-27	13.40	13.53	13.35	13.44	314144
2022-06-28	13.48	13.56	13.32	13.37	269279
2022-06-29	13.43	13.49	13.28	13.29	241888
2022-06-30	13.11	13.40	13.06	13.31	335148
2022-07-01	13.26	13.52	13.16	13.51	383163
2022-07-05	13.35	13.54	13.19	13.54	351616
2022-07-06	13.47	13.53	13.29	13.41	225359
2022-07-07	13.48	13.57	13.30	13.32	212102
2022-07-08	13.51	13.51	13.20	13.32	180212
2022-07-11	13.23	13.36	13.15	13.20	145809
2022-07-12	13.17	13.37	13.06	13.21	148338
2022-07-13	13.21	13.21	13.04	13.10	245930
2022-07-14	13.00	13.10	12.70	12.81	186176
2022-07-15	13.06	13.28	13.00	13.19	264049
2022-07-18	13.29	13.46	13.10	13.18	245384
2022-07-19	13.33	13.57	13.28	13.50	258093
2022-07-20	13.47	13.63	13.42	13.59	211122
2022-07-21	13.56	13.66	13.43	13.64	198746
2022-07-22	13.67	13.69	13.48	13.62	186806
2022-07-25	13.70	13.84	13.70	13.76	253887
2022-07-26	13.70	13.83	13.70	13.75	177138
2022-07-27	13.77	14.01	13.64	13.93	220482
2022-07-28	13.88	14.35	13.73	14.19	345561
2022-07-29	14.11	14.23	13.78	13.83	308906
2022-08-01	13.79	14.13	13.65	13.99	337827
2022-08-02	13.99	14.15	13.80	13.80	147560
2022-08-03	13.85	13.98	13.70	13.89	188375
2022-08-04	13.82	13.82	13.63	13.67	346236
2022-08-05	13.71	13.75	13.62	13.70	182477
2022-08-08	13.73	13.84	13.66	13.76	192895
2022-08-09	13.76	13.80	13.66	13.78	237017
2022-08-10	13.89	13.97	13.81	13.86	237144
2022-08-11	13.78	13.92	13.77	13.88	162312
2022-08-12	13.96	14.14	13.90	14.12	230344
2022-08-15	14.03	14.19	14.02	14.17	179490
2022-08-16	14.14	14.31	14.09	14.28	222825
2022-08-17	14.14	14.26	14.13	14.17	379013
2022-08-18	14.16	14.17	14.01	14.13	186232
2022-08-19	14.10	14.11	13.91	14.05	387591
2022-08-22	13.97	13.97	13.70	13.78	465250
2022-08-23	13.84	13.89	13.52	13.56	234327
2022-08-24	13.49	13.49	13.28	13.28	226755
2022-08-25	13.37	13.46	13.28	13.38	341111
2022-08-26	13.40	13.40	13.09	13.14	243426
2022-08-29	13.06	13.07	12.69	12.73	217709
2022-08-30	12.73	12.75	12.55	12.65	214428
2022-08-31	12.65	12.69	12.43	12.47	262365
2022-09-01	12.60	12.80	12.31	12.55	293498
2022-09-02	12.62	12.79	12.52	12.62	332678
2022-09-06	12.63	12.81	12.29	12.54	665131
2022-09-07	12.50	12.52	12.24	12.49	532397
2022-09-08	12.42	12.65	12.32	12.56	366617
2022-09-09	12.69	12.79	12.59	12.76	405544
2022-09-12	12.90	13.01	12.82	12.85	438507
2022-09-13	12.72	12.75	12.41	12.50	347943
2022-09-14	12.50	12.50	12.33	12.42	324508
2022-09-15	12.43	12.61	12.36	12.52	337343
2022-09-16	12.52	12.83	12.38	12.76	1134352
2022-09-19	12.67	12.96	12.66	12.88	280265
2022-09-20	12.82	12.91	12.74	12.87	464741
2022-09-21	12.88	13.00	12.75	12.79	245440
2022-09-22	12.86	12.86	12.67	12.75	252667
2022-09-23	12.60	12.76	12.57	12.68	307702
2022-09-26	12.58	12.74	12.45	12.47	234283
2022-09-27	12.42	12.62	12.18	12.26	496304
2022-09-28	12.26	12.34	12.13	12.13	435236
2022-09-29	12.05	12.07	11.83	11.95	348469
2022-09-30	11.95	12.05	11.65	11.65	359520
2022-10-03	11.84	11.92	11.59	11.83	356866
2022-10-04	11.95	12.29	11.95	12.27	432410
2022-10-05	12.18	12.35	12.04	12.31	362758
2022-10-06	12.28	12.30	12.08	12.16	255716
2022-10-07	12.12	12.12	11.85	11.87	325686
2022-10-10	11.89	12.12	11.89	11.96	259235
2022-10-11	11.93	12.26	11.90	12.16	346572
2022-10-12	12.15	12.24	12.01	12.12	256304
2022-10-13	12.07	12.79	12.01	12.67	380485
2022-10-14	12.78	12.97	12.57	12.65	307348
2022-10-17	12.73	12.98	12.73	12.88	332958
2022-10-18	13.05	13.21	12.87	12.93	326914
2022-10-19	12.80	13.00	12.68	12.76	255545
2022-10-20	12.75	12.84	12.29	12.39	281682
2022-10-21	12.50	12.69	12.42	12.59	270379
2022-10-24	12.59	12.82	12.59	12.72	342877
2022-10-25	12.71	12.99	12.69	12.91	303217
2022-10-26	12.93	13.02	12.68	12.71	280477
2022-10-27	13.13	13.44	12.99	13.01	452179
2022-10-28	13.20	13.78	13.20	13.65	728538
2022-10-31	13.63	13.90	13.45	13.75	791914
2022-11-01	13.81	13.82	13.55	13.61	395857
2022-11-02	13.56	13.71	13.28	13.41	457294
2022-11-03	13.28	13.29	12.84	12.93	255842
2022-11-04	13.02	13.42	13.02	13.39	316248
2022-11-07	13.49	13.64	13.42	13.46	336419
2022-11-08	13.45	13.53	13.25	13.37	319826
2022-11-09	13.22	13.35	13.14	13.30	346682
2022-11-10	13.51	13.97	13.50	13.85	698085
2022-11-11	13.85	14.00	13.74	13.78	343005
2022-11-14	13.78	14.21	13.49	13.83	634054
2022-11-15	13.97	14.09	13.68	13.82	369188
2022-11-16	13.83	13.83	13.61	13.65	633917
2022-11-17	13.63	13.81	13.53	13.77	282781
2022-11-18	14.01	14.14	13.85	14.14	487963
2022-11-21	14.13	14.22	13.99	14.19	463348
2022-11-22	14.27	14.35	14.19	14.27	268757
2022-11-23	14.23	14.31	14.11	14.13	213931
2022-11-25	14.26	14.36	14.20	14.35	217678
2022-11-28	14.29	14.39	14.02	14.12	287022
2022-11-29	14.06	14.18	13.98	14.05	167279
2022-11-30	14.03	14.26	13.70	14.22	431965
2022-12-01	14.27	14.28	13.89	13.99	261005
2022-12-02	13.84	14.03	13.81	13.98	261101
2022-12-05	13.95	13.95	13.51	13.56	265749
2022-12-06	13.52	13.72	13.52	13.63	285312
2022-12-07	13.61	13.73	13.49	13.52	288892
2022-12-08	13.55	13.62	13.41	13.52	325474
2022-12-09	13.50	14.29	13.41	13.68	391994
2022-12-12	13.71	13.99	13.58	13.94	348021
2022-12-13	14.08	14.31	13.85	13.97	850755
2022-12-14	13.97	13.97	13.69	13.69	634285
2022-12-15	13.60	13.60	13.30	13.33	333937
2022-12-16	13.27	13.66	13.15	13.22	2058391
2022-12-19	13.27	13.62	13.27	13.54	347322
2022-12-20	13.52	13.68	13.51	13.66	499300
2022-12-21	13.77	14.12	13.69	13.94	339353
2022-12-22	13.83	13.83	13.58	13.77	235367
2022-12-23	13.79	13.99	13.79	13.92	144776
2022-12-27	13.97	13.97	13.84	13.87	133467
2022-12-28	13.86	13.98	13.75	13.80	188853
2022-12-29	13.82	13.98	13.74	13.86	299314
2022-12-30	13.86	14.29	13.84	14.15	1221089
2023-01-03	14.23	15.50	13.18	13.30	1250378
2023-01-04	13.43	13.77	13.29	13.64	3464490
2023-01-05	13.53	13.62	13.36	13.53	557092
2023-01-06	13.62	14.10	13.62	13.95	655308
2023-01-09	13.98	14.05	13.75	13.83	532903
2023-01-10	13.83	14.11	13.68	13.87	883358
2023-01-11	13.94	14.00	13.76	13.90	721926
2023-01-12	13.92	14.04	13.71	13.84	1199738
2023-01-13	13.72	13.90	13.54	13.83	452028
2023-01-17	13.81	13.90	13.69	13.72	371151
2023-01-18	13.63	13.63	13.35	13.39	367743
2023-01-19	13.27	13.49	13.18	13.36	1073440
2023-01-20	13.48	13.53	13.30	13.39	594185
2023-01-23	13.36	13.75	13.31	13.64	756437
2023-01-24	13.68	13.71	13.50	13.56	420630
2023-01-25	13.53	13.53	13.35	13.43	343828
2023-01-26	13.03	13.34	12.20	12.67	1280196
2023-01-27	12.57	13.05	12.57	12.94	624010
2023-01-30	12.80	12.84	12.49	12.52	725200
2023-01-31	12.59	13.10	12.52	13.08	1113035
2023-02-01	13.08	13.46	12.98	13.29	841844
2023-02-02	13.36	13.77	13.26	13.77	769453
2023-02-03	13.71	14.00	13.71	13.85	555171
2023-02-06	13.83	13.90	13.61	13.71	487609
2023-02-07	13.64	13.79	13.50	13.67	703029
2023-02-08	13.65	13.77	13.57	13.62	471635
2023-02-09	13.51	13.59	13.37	13.42	502623
2023-02-10	13.44	13.55	13.37	13.45	469543
2023-02-13	13.43	13.50	13.41	13.50	587322
2023-02-14	13.51	13.53	13.27	13.37	437304
2023-02-15	13.25	13.48	13.14	13.46	489082
2023-02-16	13.39	13.51	13.21	13.37	436861
2023-02-17	13.38	13.51	13.32	13.46	592669
2023-02-21	13.34	13.37	13.17	13.21	486632
2023-02-22	13.19	13.29	12.94	13.10	756085
2023-02-23	13.18	13.31	13.13	13.25	428844
2023-02-24	13.22	13.26	12.97	13.09	306224
2023-02-27	13.16	13.28	13.01	13.02	332249
2023-02-28	13.01	13.06	12.93	12.96	624534
2023-03-01	12.84	12.93	12.64	12.82	392686
2023-03-02	12.73	12.85	12.59	12.65	507573
2023-03-03	12.69	12.83	12.56	12.79	463941
2023-03-06	12.75	12.76	12.20	12.27	1006245
2023-03-07	12.25	12.31	11.98	12.06	629876
2023-03-08	12.06	12.18	11.99	12.17	558141
2023-03-09	12.07	12.07	11.36	11.54	783714
2023-03-10	11.39	11.52	10.90	11.30	1196984
2023-03-13	10.90	11.20	10.20	10.60	1417628
2023-03-14	11.33	11.51	10.90	10.96	1404426
2023-03-15	10.68	11.04	10.52	10.97	956452
2023-03-16	10.82	11.54	10.71	11.26	723046
2023-03-17	10.88	10.99	10.46	10.67	2059018
2023-03-20	10.91	11.15	10.48	10.52	835902
2023-03-21	10.92	11.19	10.77	10.91	740979
2023-03-22	10.91	11.00	10.47	10.48	597992
2023-03-23	10.66	10.66	10.21	10.23	680640
2023-03-24	10.12	10.60	10.12	10.55	947985
2023-03-27	10.69	10.86	10.58	10.62	497643
2023-03-28	10.59	10.73	10.50	10.60	416416
2023-03-29	10.72	10.73	10.29	10.45	789400
2023-03-30	10.60	10.63	10.29	10.40	842223
2023-03-31	10.50	10.58	10.41	10.50	490219
2023-04-03	10.56	10.67	10.36	10.45	478557
2023-04-04	10.51	10.55	10.19	10.43	638132
2023-04-05	10.31	10.42	10.26	10.36	501892
2023-04-06	10.33	10.54	10.29	10.51	403034
2023-04-10	10.47	10.70	10.36	10.54	1038793
2023-04-11	10.61	10.61	10.42	10.46	321010
2023-04-12	10.55	10.61	10.34	10.38	643015
2023-04-13	10.39	10.49	10.29	10.44	426087
2023-04-14	10.65	10.68	10.21	10.27	469738
2023-04-17	10.27	10.47	10.11	10.46	479227
2023-04-18	10.51	10.51	10.14	10.29	342947
2023-04-19	10.31	10.51	10.24	10.40	502972
2023-04-20	10.27	10.35	10.12	10.26	682537
2023-04-21	10.23	10.28	10.04	10.13	428415
2023-04-24	10.08	10.50	10.05	10.09	375393
2023-04-25	10.00	10.07	9.80	9.81	506462
2023-04-26	9.74	9.97	9.74	9.88	816219
2023-04-27	9.87	9.98	9.73	9.77	752298
2023-04-28	9.77	9.86	9.48	9.54	961553
2023-05-01	9.51	9.54	8.91	8.95	735255
2023-05-02	8.97	8.97	8.05	8.23	1134303
2023-05-03	8.24	8.43	7.98	8.01	1392852
2023-05-04	7.76	7.93	7.00	7.68	2267347
2023-05-05	8.11	8.35	7.93	8.14	1178555
2023-05-08	8.37	8.37	7.88	7.89	788154
2023-05-09	7.87	8.50	7.67	7.78	526628
2023-05-10	7.92	7.96	7.67	7.75	627334
2023-05-11	7.54	7.63	7.43	7.54	642350
2023-05-12	7.60	7.62	7.42	7.60	605713
2023-05-15	7.59	7.92	7.56	7.89	797270
2023-05-16	7.90	8.01	7.65	7.66	654237
2023-05-17	7.84	8.32	7.73	8.32	855617
2023-05-18	8.24	8.39	8.13	8.32	793960
2023-05-19	8.35	8.50	8.05	8.16	684136
2023-05-22	8.29	8.60	8.21	8.57	586649
2023-05-23	8.59	9.00	8.56	8.75	510689
2023-05-24	8.69	8.71	8.57	8.60	463668
2023-05-25	8.50	8.63	8.35	8.47	380411
2023-05-26	8.50	8.67	8.44	8.65	514957
2023-05-30	8.65	8.72	8.43	8.53	413362
2023-05-31	8.46	8.56	8.16	8.22	789966
2023-06-01	8.29	8.51	8.18	8.33	468125
2023-06-02	8.51	8.96	8.48	8.93	598380
2023-06-05	8.94	8.95	8.52	8.66	556990
2023-06-06	8.62	9.28	8.60	9.22	830332
2023-06-07	9.35	9.84	9.35	9.77	858629
2023-06-08	9.73	9.80	9.45	9.61	536830
2023-06-09	9.60	9.63	9.40	9.47	476033
2023-06-12	9.45	9.71	9.31	9.38	478172
2023-06-13	9.38	9.64	9.32	9.55	462366
2023-06-14	9.55	9.71	9.24	9.28	489844
2023-06-15	9.22	9.55	9.21	9.51	495883
2023-06-16	9.59	9.59	9.25	9.36	1292288
2023-06-20	9.35	9.35	9.19	9.24	429713
2023-06-21	9.22	9.24	9.10	9.12	383567
2023-06-22	9.10	9.10	8.83	9.00	486369
2023-06-23	8.86	9.01	8.71	8.79	836901
2023-06-26	8.79	8.96	8.78	8.79	374411
2023-06-27	8.84	8.95	8.70	8.76	377463
2023-06-28	8.73	8.74	8.62	8.71	400172
2023-06-29	8.79	9.01	8.79	8.93	354187
2023-06-30	8.98	8.98	8.72	8.74	486277
2023-07-03	8.78	8.93	8.78	8.87	213703
2023-07-05	8.84	8.92	8.69	8.79	424118
2023-07-06	8.67	8.68	8.46	8.65	422604
2023-07-07	8.64	8.92	8.63	8.88	718260
2023-07-10	8.83	9.12	8.82	8.95	489042
2023-07-11	8.95	9.06	8.86	8.97	370566
2023-07-12	9.16	9.30	9.12	9.18	804864
2023-07-13	9.25	9.69	9.22	9.68	789615
2023-07-14	9.72	9.72	9.37	9.51	579049
2023-07-17	9.51	9.65	9.41	9.50	418970
2023-07-18	9.51	9.91	9.51	9.86	474620
2023-07-19	9.87	10.22	9.84	10.19	467100
2023-07-20	10.18	10.18	10.00	10.13	599899
2023-07-21	10.23	10.23	9.98	10.03	690094
2023-07-24	10.01	10.51	10.01	10.43	434973
2023-07-25	10.41	10.53	10.33	10.47	934504
2023-07-26	10.68	10.98	10.61	10.89	603232
2023-07-27	10.92	11.17	10.71	10.88	949042
2023-07-28	10.95	11.11	10.54	10.64	1530482
2023-07-31	10.65	10.93	10.54	10.68	646923
2023-08-01	10.68	10.68	10.45	10.60	908199
2023-08-02	10.50	10.61	10.34	10.56	612143
2023-08-03	10.53	10.85	10.47	10.78	298225
2023-08-04	10.77	10.86	10.70	10.75	228304
2023-08-07	10.75	10.90	10.63	10.85	420427
2023-08-08	10.63	10.71	10.30	10.69	297414
2023-08-09	10.67	10.69	10.48	10.62	446495
2023-08-10	10.49	10.63	10.38	10.43	337896
2023-08-11	10.42	10.50	10.33	10.46	439763
2023-08-14	10.39	10.39	10.19	10.29	328813
2023-08-15	10.15	10.16	9.88	9.90	420714
2023-08-16	9.89	10.00	9.68	9.70	296371
2023-08-17	9.73	9.88	9.69	9.77	376714
2023-08-18	9.68	9.96	9.66	9.90	819312
2023-08-21	9.90	9.93	9.74	9.76	410663
2023-08-22	9.76	9.88	9.46	9.48	312787
2023-08-23	9.47	9.58	9.39	9.44	390372
2023-08-24	9.40	9.67	9.37	9.54	328819
2023-08-25	9.58	9.66	9.33	9.45	318763
2023-08-28	9.50	9.65	9.46	9.58	301461
2023-08-29	9.57	9.71	9.50	9.66	275388
2023-08-30	9.64	9.66	9.55	9.59	297177
2023-08-31	9.60	9.68	9.54	9.57	321290
2023-09-01	9.65	9.88	9.63	9.85	336232
2023-09-05	9.77	9.77	9.40	9.42	336487
2023-09-06	9.42	9.49	9.18	9.22	256165
2023-09-07	9.16	9.23	9.02	9.11	515962
2023-09-08	9.16	9.16	8.96	9.15	255982
2023-09-11	9.04	9.04	9.04	9.04	73405
2023-09-12	9.22	9.35	9.10	9.18	357217
2023-09-13	9.19	9.30	9.02	9.07	412936
2023-09-14	9.11	9.35	9.11	9.35	436725
2023-09-15	9.30	9.35	9.15	9.22	1734688
2023-09-18	9.24	9.24	8.93	8.97	338272
2023-09-19	8.99	9.09	8.83	8.93	348642
2023-09-20	9.21	9.27	9.08	9.08	345791
2023-09-21	9.01	9.10	8.91	8.91	325808
2023-09-22	8.94	9.01	8.78	8.81	307670
2023-09-25	8.74	8.97	8.73	8.95	248432
2023-09-26	8.83	9.03	8.82	8.86	455496
2023-09-27	8.95	9.12	8.89	9.02	497801
2023-09-28	9.05	9.25	9.04	9.11	427372
2023-09-29	9.19	9.24	9.06	9.11	485408
2023-10-02	9.10	9.14	8.87	8.93	653954
2023-10-03	8.89	8.93	8.74	8.78	277918
2023-10-04	8.80	8.98	8.65	8.78	307354
2023-10-05	8.76	8.90	8.73	8.85	390458
2023-10-06	8.75	8.89	8.56	8.83	646558
2023-10-09	8.75	9.00	8.69	8.95	268583
2023-10-10	9.03	9.14	8.99	9.10	314107
2023-10-11	9.19	9.23	9.09	9.14	222515
2023-10-12	9.12	9.12	8.89	9.07	318187
2023-10-13	9.18	9.20	8.84	8.85	326386
2023-10-16	8.97	9.12	8.97	9.07	368504
2023-10-17	9.04	9.46	9.04	9.29	412323
2023-10-18	9.20	9.22	9.04	9.07	447413
2023-10-19	9.07	9.22	8.97	8.98	378821
2023-10-20	9.02	9.02	8.67	8.67	468897
2023-10-23	8.65	8.78	8.59	8.59	362893
2023-10-24	8.68	8.69	8.38	8.51	302422
2023-10-25	8.45	8.56	8.31	8.51	342784
2023-10-26	8.14	8.87	8.07	8.73	598809
2023-10-27	8.69	8.72	7.93	8.07	661174
2023-10-30	8.17	8.26	8.01	8.21	462548
2023-10-31	8.21	8.37	8.09	8.14	326668
2023-11-01	8.17	8.30	8.04	8.29	531136
2023-11-02	8.40	8.90	8.40	8.89	717741
2023-11-03	9.30	9.49	9.18	9.35	501701
2023-11-06	9.35	9.47	9.15	9.21	320684
2023-11-07	9.13	9.13	8.99	9.00	404904
2023-11-08	8.99	8.99	8.70	8.76	297835
2023-11-09	8.64	8.69	8.44	8.46	339757
2023-11-10	8.55	8.64	8.39	8.56	285466
2023-11-13	8.46	8.59	8.36	8.53	248933
2023-11-14	8.94	9.43	8.93	9.22	532481
2023-11-15	9.24	9.45	9.15	9.36	543640
2023-11-16	9.38	9.49	9.15	9.42	634370
2023-11-17	9.60	9.71	9.48	9.64	616258
2023-11-20	9.66	9.77	9.43	9.57	512432
2023-11-21	9.54	9.54	9.28	9.28	441486
2023-11-22	9.40	9.44	9.29	9.35	274721
2023-11-24	9.40	9.50	9.28	9.42	377857
2023-11-27	9.41	9.48	9.30	9.30	446810
2023-11-28	9.28	9.36	9.14	9.34	359971
2023-11-29	9.45	9.74	9.42	9.58	428701
2023-11-30	9.62	9.66	9.50	9.53	339383
2023-12-01	9.48	10.15	9.38	10.13	451537
2023-12-04	10.03	10.35	10.03	10.28	464478
2023-12-05	10.22	10.22	10.02	10.06	336777
2023-12-06	10.17	10.50	10.05	10.06	324509
2023-12-07	10.15	10.24	9.88	10.24	409699
2023-12-08	10.31	10.39	10.19	10.31	346068
2023-12-11	10.36	10.37	10.22	10.30	353332
2023-12-12	10.28	10.36	10.12	10.20	463643
2023-12-13	10.21	10.92	10.13	10.86	754563
2023-12-14	11.25	11.50	10.96	11.02	1258842
2023-12-15	10.98	11.22	10.81	10.94	1453601
2023-12-18	11.01	11.06	10.82	10.90	574553
2023-12-19	10.93	11.10	10.92	10.96	555578
2023-12-20	10.91	11.14	10.67	10.68	688908
2023-12-21	10.85	10.88	10.73	10.86	468484
2023-12-22	10.99	11.20	10.90	10.96	346843
2023-12-26	10.99	11.17	10.94	11.13	360245
2023-12-27	11.15	11.18	11.00	11.04	304973
2023-12-28	10.99	11.12	10.96	11.10	245510
2023-12-29	11.10	11.10	10.91	10.91	399589
2024-01-02	10.80	11.08	10.50	10.92	340774
2024-01-03	10.81	10.86	10.53	10.55	481209
2024-01-04	10.60	10.71	10.58	10.60	294301
2024-01-05	10.50	10.76	10.44	10.64	362265
2024-01-08	10.57	10.67	10.47	10.64	274062
2024-01-09	10.47	10.48	10.38	10.45	303265
2024-01-10	10.38	10.50	10.28	10.50	242221
2024-01-11	10.38	10.46	10.18	10.44	296622
2024-01-12	10.56	10.59	10.25	10.35	377295
2024-01-16	10.25	10.36	10.22	10.23	562234
2024-01-17	10.13	10.27	10.09	10.26	616346
2024-01-18	10.29	10.38	10.15	10.29	560833
2024-01-19	10.37	10.52	10.25	10.52	287769
2024-01-22	10.65	10.99	10.64	10.98	654438
2024-01-23	11.04	11.13	10.75	10.75	459876
2024-01-24	10.85	10.95	10.66	10.74	424081
2024-01-25	10.94	11.49	10.94	11.20	637776
2024-01-26	11.34	11.43	11.04	11.24	458978
2024-01-29	11.30	11.51	11.26	11.48	381939
2024-01-30	11.43	11.52	10.46	11.39	374003
2024-01-31	11.13	11.42	10.82	10.82	1043826
2024-02-01	10.93	11.00	10.26	10.54	766373
2024-02-02	10.29	10.53	10.22	10.46	527771
2024-02-05	10.29	10.36	10.09	10.15	476535
2024-02-06	10.13	10.27	9.90	9.94	439971
2024-02-07	9.95	9.96	9.57	9.84	869632
2024-02-08	9.66	9.80	9.59	9.76	477168
2024-02-09	9.83	10.07	9.59	10.07	484168
2024-02-12	10.02	10.38	9.91	10.19	625202
2024-02-13	9.82	9.85	9.50	9.69	1056145
2024-02-14	9.80	9.92	9.60	9.82	599631
2024-02-15	9.91	10.22	9.89	10.20	468686
2024-02-16	10.05	10.20	9.92	10.07	499426
2024-02-20	9.94	10.10	9.55	9.91	390097
2024-02-21	9.90	9.94	9.80	9.81	521561
2024-02-22	9.76	9.83	9.63	9.75	441993
2024-02-23	9.76	9.92	9.63	9.80	457067
2024-02-26	9.72	9.88	9.70	9.73	678592
2024-02-27	9.82	9.88	9.73	9.75	287976
2024-02-28	9.64	9.80	9.56	9.64	500762
2024-02-29	9.84	10.00	9.71	9.77	373895
2024-03-01	9.71	9.77	9.52	9.65	353374
2024-03-04	9.66	9.90	9.52	9.55	360471
2024-03-05	9.53	9.92	9.53	9.87	558490
2024-03-06	9.87	10.09	9.64	9.92	423351
2024-03-07	10.06	10.10	9.92	9.97	302428
2024-03-08	10.13	10.17	9.86	9.90	349388
2024-03-11	9.84	9.95	9.79	9.89	308527
2024-03-12	9.84	9.87	9.66	9.67	343443
2024-03-13	9.64	9.79	9.54	9.56	326828
2024-03-14	9.50	9.51	9.22	9.28	446377
2024-03-15	9.25	9.48	9.21	9.33	1159543
2024-03-18	9.34	9.38	9.20	9.25	312028
2024-03-19	9.24	9.46	9.22	9.23	329506
2024-03-20	9.18	9.74	9.18	9.66	470941
2024-03-21	9.72	9.87	9.64	9.74	410325
2024-03-22	9.78	9.78	9.50	9.51	309924
2024-03-25	9.58	9.73	9.54	9.57	274915
2024-03-26	9.64	9.66	9.44	9.44	312114
2024-03-27	9.51	9.77	9.51	9.75	357592
2024-03-28	9.80	10.07	9.73	9.96	647534
2024-04-01	9.95	9.95	9.66	9.70	343717
2024-04-02	9.55	9.67	9.47	9.65	545272
2024-04-03	9.57	9.65	9.48	9.51	304535
2024-04-04	9.61	9.77	9.50	9.53	431435
2024-04-05	9.47	9.57	9.44	9.45	221183
2024-04-08	9.46	9.59	9.39	9.51	192976
2024-04-09	9.55	9.62	9.50	9.56	219772
2024-04-10	9.33	9.33	8.87	9.00	525440
2024-04-11	9.08	9.11	8.91	9.06	412256
2024-04-12	8.97	9.09	8.90	9.06	301973
2024-04-15	9.11	9.23	9.03	9.14	395477
2024-04-16	9.04	9.06	8.92	9.01	337075
2024-04-17	9.12	9.15	8.96	8.97	256462
2024-04-18	8.97	9.13	8.97	9.06	340431
2024-04-19	9.02	9.38	8.97	9.38	413483
2024-04-22	9.38	9.51	9.34	9.37	328928
2024-04-23	9.37	9.62	9.36	9.56	299574
2024-04-24	9.45	9.56	9.37	9.54	288267
2024-04-25	9.04	9.04	8.08	8.42	960351
2024-04-26	8.35	8.38	8.22	8.34	637357
2024-04-29	8.31	8.54	8.31	8.35	503399
2024-04-30	8.27	8.35	8.18	8.30	502149
2024-05-01	8.47	8.68	8.41	8.49	627320
2024-05-02	8.58	8.79	8.56	8.74	771456
2024-05-03	8.87	8.97	8.81	8.85	313360
2024-05-06	8.87	8.95	8.80	8.85	317123
2024-05-07	8.91	8.95	8.76	8.76	263998
2024-05-08	8.71	8.79	8.63	8.79	591732
2024-05-09	8.70	8.82	8.66	8.82	356268
2024-05-10	8.80	8.83	8.71	8.81	283890
2024-05-13	8.94	8.95	8.78	8.79	279849
2024-05-14	8.86	9.03	8.86	8.96	357012
2024-05-15	9.06	9.12	8.92	8.99	532319
2024-05-16	9.00	9.10	8.94	9.06	246123
2024-05-17	9.09	9.18	9.05	9.10	265104
2024-05-20	9.09	9.11	8.94	8.94	305937
2024-05-21	8.93	9.02	8.90	8.98	271162
2024-05-22	8.94	9.02	8.85	8.91	274553
2024-05-23	8.91	8.92	8.64	8.70	421183
2024-05-24	8.80	8.83	8.64	8.72	311360
2024-05-28	8.75	8.79	8.58	8.62	300089
2024-05-29	8.50	8.50	8.36	8.45	305697
2024-05-30	8.53	8.63	8.49	8.56	270331
2024-05-31	8.59	8.73	8.56	8.65	432575
2024-06-03	8.80	8.80	8.47	8.48	382260
2024-06-04	8.40	8.41	8.29	8.30	457306
2024-06-05	8.42	8.44	8.30	8.38	393211
2024-06-06	8.36	8.43	8.31	8.39	278293
2024-06-07	8.28	8.45	8.27	8.40	394328
2024-06-10	8.31	8.33	8.16	8.28	453993
2024-06-11	8.24	8.32	8.20	8.23	427032
2024-06-12	8.47	8.68	8.31	8.40	558205
2024-06-13	8.39	8.51	8.14	8.27	532766
2024-06-14	8.16	8.23	8.01	8.15	525409
2024-06-17	8.16	8.32	8.07	8.32	323819
2024-06-18	8.27	8.39	8.21	8.22	334024
2024-06-20	8.17	8.28	8.16	8.26	299494
2024-06-21	8.29	8.31	8.18	8.19	1468624
2024-06-24	8.44	8.44	8.26	8.36	407842
2024-06-25	8.30	8.33	8.23	8.23	380477
2024-06-26	8.19	8.44	8.15	8.40	529467
2024-06-27	8.41	8.49	8.32	8.45	373199
2024-06-28	8.50	8.74	8.25	8.35	2643276
2024-07-01	8.40	8.64	8.40	8.58	935384
2024-07-02	8.54	8.68	8.53	8.66	557258
2024-07-03	8.68	8.73	8.51	8.52	212277
2024-07-05	8.53	8.56	8.35	8.43	406481
2024-07-08	8.45	8.54	8.39	8.43	305019
2024-07-09	8.42	8.58	8.41	8.55	346068
2024-07-10	8.55	8.68	8.52	8.68	447173
2024-07-11	8.94	9.34	8.84	9.30	1065934
2024-07-12	9.45	9.45	9.28	9.29	742889
2024-07-15	9.47	9.72	9.47	9.57	961680
2024-07-16	9.68	9.99	9.62	9.94	653035
2024-07-17	9.81	10.39	9.81	10.33	744764
2024-07-18	10.15	10.47	9.92	10.07	666414
2024-07-19	10.07	10.28	10.03	10.05	407419
2024-07-22	10.00	10.27	9.90	10.25	504395
2024-07-23	10.15	10.54	10.10	10.46	526498
2024-07-24	10.37	10.60	10.27	10.28	514303
2024-07-25	10.32	10.48	9.90	10.42	539105
2024-07-26	10.54	10.68	10.33	10.50	448593
2024-07-29	10.53	10.61	10.36	10.41	403810
2024-07-30	10.47	10.77	10.43	10.54	956001
2024-07-31	10.55	10.73	10.43	10.49	856138
2024-08-01	10.45	10.46	9.99	10.06	605507
2024-08-02	9.67	9.92	9.57	9.84	615400
2024-08-05	9.41	9.60	9.24	9.52	572985
2024-08-06	9.50	9.62	9.42	9.50	445886
2024-08-07	9.59	9.76	9.33	9.54	516855
2024-08-08	9.68	9.72	9.45	9.61	405084
2024-08-09	9.57	9.63	9.38	9.53	568479
2024-08-12	9.58	9.69	9.34	9.38	850146
2024-08-13	9.51	9.60	9.35	9.57	499952
2024-08-14	9.62	9.65	9.41	9.51	299233
2024-08-15	9.71	9.87	9.63	9.76	502287
2024-08-16	9.65	9.86	9.53	9.79	400281
2024-08-19	9.79	9.86	9.74	9.84	309063
2024-08-20	9.80	9.83	9.71	9.72	254132
2024-08-21	9.75	9.78	9.62	9.77	632562
2024-08-22	9.74	9.88	9.74	9.79	490342
2024-08-23	9.83	10.34	9.81	10.23	1177465
2024-08-26	10.35	10.39	10.17	10.17	673525
2024-08-27	10.09	10.15	10.00	10.06	413776
2024-08-28	10.05	10.19	9.99	10.12	512345
2024-08-29	10.24	10.30	10.05	10.17	449306
2024-08-30	10.18	10.24	10.08	10.23	428963
2024-09-03	10.10	10.19	10.02	10.10	609830
2024-09-04	10.06	10.20	9.95	10.03	338634
2024-09-05	10.12	10.12	9.85	9.97	400851
2024-09-06	9.99	10.00	9.74	9.85	721445
2024-09-09	9.85	10.00	9.74	9.80	662234
2024-09-10	9.84	10.00	9.63	9.85	608852
2024-09-11	9.74	9.79	9.50	9.75	529568
2024-09-12	9.83	9.89	9.70	9.81	470594
2024-09-13	9.87	10.04	9.87	10.03	374418
2024-09-16	10.03	10.14	9.90	10.06	406239
2024-09-17	10.18	10.35	9.90	10.13	495139
2024-09-18	10.16	10.51	10.03	10.29	786217
2024-09-19	10.40	10.53	10.28	10.47	1165018
2024-09-20	10.40	10.45	10.29	10.31	2219716
2024-09-23	10.33	10.42	10.17	10.23	512662
2024-09-24	10.23	10.24	10.10	10.15	991553
2024-09-25	10.13	10.17	9.98	10.02	633653
2024-09-26	10.13	10.13	9.96	10.07	576443
2024-09-27	10.13	10.20	9.94	9.96	522910
2024-09-30	9.94	10.14	9.90	10.09	463329
2024-10-01	10.05	10.05	9.76	9.78	423885
2024-10-02	9.79	9.95	9.68	9.70	322645
2024-10-03	9.67	9.82	9.58	9.73	457790
2024-10-04	9.90	9.95	9.80	9.87	424266
2024-10-07	9.82	9.85	9.69	9.74	292079
2024-10-08	9.79	9.85	9.66	9.72	661289
2024-10-09	9.74	9.90	9.70	9.82	390696
2024-10-10	9.74	9.83	9.66	9.80	431651
2024-10-11	9.84	10.22	9.84	10.21	498757
2024-10-14	10.20	10.35	10.12	10.34	311874
2024-10-15	10.36	10.76	10.30	10.56	647812
2024-10-16	10.68	10.82	10.66	10.72	826084
2024-10-17	10.69	10.88	10.66	10.85	492298
2024-10-18	10.85	10.90	10.75	10.76	545199
2024-10-21	10.79	10.79	10.38	10.38	516786
2024-10-22	10.38	10.57	10.32	10.45	298193
2024-10-23	10.39	10.58	10.33	10.49	319907
2024-10-24	10.71	10.76	10.26	10.54	496789
2024-10-25	10.70	10.88	10.62	10.86	469062
2024-10-28	11.00	11.29	10.98	11.26	525149
2024-10-29	11.21	11.30	11.14	11.29	516944
2024-10-30	11.24	11.63	11.24	11.49	600831
2024-10-31	11.51	11.55	11.24	11.25	440278
2024-11-01	11.27	11.41	11.15	11.27	475571
2024-11-04	11.20	11.25	10.90	11.11	455206
2024-11-05	11.13	11.31	11.09	11.21	532280
2024-11-06	12.00	12.58	11.99	12.46	1985475
2024-11-07	12.30	12.53	12.05	12.09	1474039
2024-11-08	12.16	12.29	12.05	12.16	820021
2024-11-11	12.35	12.79	12.35	12.76	806296
2024-11-12	12.72	12.94	12.68	12.77	685667
2024-11-13	12.93	13.15	12.68	12.71	718179
2024-11-14	12.83	12.86	12.56	12.65	518591
2024-11-15	12.64	12.69	12.33	12.41	537929
2024-11-18	12.46	12.47	12.16	12.16	376507
2024-11-19	12.01	12.18	11.97	12.09	397677
2024-11-20	12.06	12.07	11.88	12.03	370831
2024-11-21	12.10	12.39	12.03	12.26	335237
2024-11-22	12.32	12.62	12.29	12.60	471816
2024-11-25	12.68	13.07	12.68	12.73	686079
2024-11-26	12.70	12.94	12.67	12.76	741239
2024-11-27	12.84	12.95	12.72	12.74	516410
2024-11-29	12.83	12.89	12.49	12.59	349886
2024-12-02	12.45	12.80	12.40	12.64	611390
2024-12-03	12.58	12.67	12.46	12.51	324686
2024-12-04	12.75	12.96	12.65	12.81	612154
2024-12-05	12.82	12.89	12.61	12.61	355118
2024-12-06	12.76	12.76	12.48	12.62	479423
2024-12-09	12.63	12.76	12.58	12.58	515555
2024-12-10	12.61	12.85	12.42	12.64	720870
2024-12-11	12.77	12.88	12.69	12.74	676862
2024-12-12	12.70	12.75	12.53	12.60	378215
2024-12-13	12.60	12.60	12.38	12.56	387803
2024-12-16	12.58	12.68	12.45	12.49	1609609
2024-12-17	12.44	12.78	11.95	12.12	2484597
2024-12-18	12.33	12.47	11.55	11.64	1959234
2024-12-19	11.83	11.96	11.47	11.53	1866732
2024-12-20	11.78	12.09	11.62	11.94	2609573
2024-12-23	11.94	12.23	11.83	11.95	694086
2024-12-24	11.87	12.02	11.80	11.96	475674
2024-12-26	11.85	11.97	11.79	11.94	442126
2024-12-27	11.86	11.94	11.63	11.77	797947
2024-12-30	11.77	11.80	11.57	11.71	655064
2024-12-31	11.79	11.82	11.63	11.80	510525
2025-01-02	11.92	11.97	11.60	11.60	556021
2025-01-03	11.62	11.75	11.37	11.73	427607
2025-01-06	11.75	11.96	11.69	11.74	762870
2025-01-07	11.78	11.85	11.41	11.55	750277
2025-01-08	11.48	11.64	11.42	11.60	571202
2025-01-10	11.40	11.43	11.09	11.32	826687
2025-01-13	11.22	11.43	11.22	11.42	568735
2025-01-14	11.50	11.74	11.46	11.73	495026
2025-01-15	12.04	12.16	11.87	11.98	530553
2025-01-16	11.99	11.99	11.78	11.92	622913
2025-01-17	11.98	12.11	11.84	12.00	420101
2025-01-21	12.11	12.23	12.04	12.14	827132
2025-01-22	12.07	12.13	11.88	11.89	373324
2025-01-23	11.92	11.99	11.83	11.92	535322
2025-01-24	11.85	12.05	11.83	11.96	403342
2025-01-27	12.03	12.28	12.00	12.08	562917
2025-01-28	12.03	12.20	11.91	12.08	553757
2025-01-29	12.02	12.17	11.83	12.05	491339
2025-01-30	11.54	12.49	11.54	12.29	844311
2025-01-31	12.24	12.39	12.15	12.23	636255
2025-02-03	11.99	12.18	11.82	12.06	468431
2025-02-04	12.02	12.53	12.02	12.52	378150
2025-02-05	12.54	12.64	12.34	12.58	444093
2025-02-06	12.60	12.71	12.49	12.69	639117
2025-02-07	12.67	12.67	12.31	12.52	494313
2025-02-10	12.56	12.56	12.35	12.37	423627
2025-02-11	12.26	12.58	12.26	12.57	760983
2025-02-12	12.36	12.43	12.26	12.29	417401
2025-02-13	12.38	12.38	12.16	12.32	257654
2025-02-14	12.24	12.32	12.11	12.18	247269
2025-02-18	12.17	12.21	12.07	12.20	562993
2025-02-19	12.08	12.18	12.04	12.09	377949
2025-02-20	12.02	12.13	11.73	11.89	524481
2025-02-21	11.99	12.02	11.65	11.66	366230
2025-02-24	11.74	11.75	11.57	11.58	574149
2025-02-25	11.65	11.83	11.64	11.74	517495
2025-02-26	11.72	11.86	11.59	11.75	501102
2025-02-27	11.72	11.80	11.55	11.70	428955
2025-02-28	11.76	11.89	11.68	11.80	906548
2025-03-03	11.83	11.93	11.56	11.68	598403
2025-03-04	11.57	11.60	11.18	11.18	779354
2025-03-05	11.18	11.39	11.06	11.23	814037
2025-03-06	11.13	11.16	10.98	11.08	594881
2025-03-07	11.08	11.09	10.84	11.02	448904
2025-03-10	10.83	11.22	10.69	10.75	569186
2025-03-11	10.80	10.94	10.68	10.77	607701
2025-03-12	10.88	10.89	10.67	10.85	475535
2025-03-13	10.89	10.94	10.72	10.72	282510
2025-03-14	10.83	10.96	10.78	10.93	305740
2025-03-17	10.91	11.02	10.83	10.87	317684
2025-03-18	10.81	10.98	10.76	10.95	414720
2025-03-19	10.95	11.15	10.90	11.00	467453
2025-03-20	10.89	11.11	10.89	10.91	359224
2025-03-21	10.90	10.96	10.74	10.86	1424701
2025-03-24	11.06	11.25	10.98	11.19	359078
2025-03-25	11.21	11.31	11.12	11.12	493645
2025-03-26	11.17	11.31	11.10	11.14	382957
2025-03-27	11.16	11.24	11.07	11.12	308729
2025-03-28	11.10	11.13	10.84	10.91	324410
2025-03-31	10.77	10.93	10.77	10.90	700240
2025-04-01	10.88	10.93	10.69	10.88	660505
2025-04-02	10.74	10.96	10.74	10.96	322463
2025-04-03	10.40	10.52	10.12	10.12	773682
2025-04-04	9.69	9.89	9.48	9.84	848157
2025-04-07	9.53	10.28	9.43	9.80	1091049
2025-04-08	10.13	10.14	9.50	9.63	797028
2025-04-09	9.46	10.38	9.35	10.15	988406
2025-04-10	9.94	9.95	9.28	9.53	760874
2025-04-11	9.39	9.59	9.29	9.57	690625
2025-04-14	9.70	9.71	9.43	9.67	772930
2025-04-15	9.65	9.93	9.65	9.81	353422
2025-04-16	9.78	9.91	9.68	9.80	503241
2025-04-17	9.78	9.97	9.78	9.89	436451
2025-04-21	9.81	9.83	9.69	9.75	411539
2025-04-22	9.92	10.11	9.81	10.07	550740
2025-04-23	10.29	10.52	10.13	10.20	539730
2025-04-24	9.52	10.47	9.52	10.44	501934
2025-04-25	10.31	10.37	10.14	10.26	303885
2025-04-28	10.30	10.40	10.25	10.39	404841
2025-04-29	10.34	10.55	10.32	10.53	422348
2025-04-30	10.34	10.56	10.26	10.44	426218
2025-05-01	10.49	10.59	10.36	10.48	336353
2025-05-02	10.63	10.75	10.55	10.74	522517
2025-05-05	10.59	10.85	10.56	10.76	376743
2025-05-06	10.63	10.70	10.56	10.62	472163
2025-05-07	10.65	10.71	10.55	10.60	561359
2025-05-08	10.67	10.81	10.62	10.76	895932
2025-05-09	10.62	10.71	10.50	10.55	468765
2025-05-12	10.89	11.17	10.67	10.98	876780
2025-05-13	11.06	11.15	11.01	11.09	426001
2025-05-14	11.02	11.13	10.94	10.95	538423
2025-05-15	10.94	11.12	10.92	11.11	386243
2025-05-16	11.06	11.15	11.02	11.04	404801
2025-05-19	10.93	10.98	10.87	10.97	427349
2025-05-20	10.99	11.02	10.92	10.94	411318
2025-05-21	10.84	10.89	10.55	10.56	577733
2025-05-22	10.48	10.60	10.21	10.46	404085
2025-05-23	10.25	10.46	10.25	10.35	555771
2025-05-27	10.44	10.60	10.35	10.59	306230
2025-05-28	10.55	10.63	10.42	10.42	301827
2025-05-29	10.45	10.47	10.32	10.47	263881
2025-05-30	10.41	10.46	10.33	10.33	526410
2025-06-02	10.33	10.33	10.14	10.24	400391
2025-06-03	10.18	10.52	10.18	10.45	654058
2025-06-04	10.48	10.51	10.25	10.26	333086
2025-06-05	10.27	10.34	10.13	10.24	495012
2025-06-06	10.43	10.50	10.33	10.43	537390
2025-06-09	10.40	10.63	10.40	10.52	614887
2025-06-10	10.50	10.69	10.50	10.65	559344
2025-06-11	10.67	10.75	10.54	10.60	575732
2025-06-12	10.52	10.61	10.41	10.59	493167
2025-06-13	10.44	10.46	10.22	10.23	364913
2025-06-16	10.33	10.39	10.15	10.19	641180
2025-06-17	10.10	10.22	10.00	10.02	584986
2025-06-18	10.00	10.14	9.99	10.02	933751
2025-06-20	10.10	10.13	10.00	10.04	1146792
2025-06-23	10.00	10.32	9.98	10.31	401823
2025-06-24	10.41	10.61	10.33	10.49	610487
2025-06-25	10.49	10.49	10.31	10.34	364216
2025-06-26	10.36	10.61	10.35	10.60	337508
2025-06-27	10.62	10.69	10.53	10.62	1047321
2025-06-30	10.70	10.70	10.54	10.55	544448
2025-07-01	10.53	11.02	10.52	10.93	761751
2025-07-02	10.93	11.20	10.90	11.15	647661
2025-07-03	11.15	11.38	11.13	11.30	614085
2025-07-07	11.27	11.39	11.07	11.09	455371
2025-07-08	11.12	11.34	11.09	11.18	516702
2025-07-09	11.20	11.30	11.11	11.18	436145
2025-07-10	11.13	11.31	11.13	11.18	467789

Explore More About BRKL

Coins representing dividend payouts and trends

BRKL Dividend History

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

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

BRKL Stock Split History

Discover Brookline Bancorp Inc's stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.

Graph showing historical stock prices and market trends

BRKL Historical Prices

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

Web Analytics