FCF Historical Prices

Summary

Key Stock Metrics

13.54

(April 7, 2025)

52-Week Low

19.96

(November 25, 2024)

52-Week High

19.96

(November 25, 2024)

All-Time High

16.25

(July 1, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-08-04	7.56	7.56	7.50	7.50	8000
1993-08-05	7.47	7.47	7.47	7.47	4000
1993-08-06	7.50	7.50	7.50	7.50	4800
1993-08-09	7.47	7.47	7.47	7.47	400
1993-08-10	7.50	7.50	7.50	7.50	1200
1993-08-11	7.72	7.72	7.50	7.50	4800
1993-08-12	7.50	7.50	7.47	7.50	10800
1993-08-13	7.50	7.50	7.50	7.50	2400
1993-08-16	7.50	7.75	7.50	7.75	38800
1993-08-17	7.75	7.75	7.72	7.75	12400
1993-08-18	7.75	7.75	7.69	7.72	11200
1993-08-19	7.66	7.66	7.66	7.66	4800
1993-08-25	7.69	7.69	7.69	7.69	800
1993-08-26	7.75	7.78	7.75	7.78	2800
1993-08-27	7.84	8.00	7.84	8.00	40000
1993-08-30	7.97	7.97	7.91	7.91	8000
1993-08-31	7.88	7.88	7.88	7.88	11200
1993-09-01	7.81	7.81	7.78	7.78	4400
1993-09-02	7.72	7.75	7.72	7.75	5200
1993-09-03	7.69	7.72	7.69	7.72	2400
1993-09-07	7.69	7.75	7.69	7.75	2400
1993-09-08	7.66	7.69	7.66	7.69	800
1993-09-09	7.63	7.66	7.63	7.66	2800
1993-09-10	7.66	7.66	7.66	7.66	800
1993-09-13	7.59	7.63	7.59	7.59	8400
1993-09-15	7.59	7.59	7.59	7.59	1600
1993-09-16	7.63	7.63	7.63	7.63	400
1993-09-17	7.59	7.63	7.56	7.59	7600
1993-09-20	7.59	7.59	7.50	7.50	6800
1993-09-22	7.53	7.53	7.50	7.53	6000
1993-09-23	7.47	7.50	7.47	7.50	2000
1993-09-27	7.41	7.41	7.41	7.41	3200
1993-09-29	7.41	7.41	7.41	7.41	1200
1993-09-30	7.44	7.44	7.44	7.44	1200
1993-10-04	7.44	7.50	7.44	7.50	2400
1993-10-05	7.50	7.50	7.50	7.50	10000
1993-10-06	7.50	7.53	7.50	7.53	4000
1993-10-07	7.53	7.53	7.53	7.53	400
1993-10-08	7.53	7.66	7.53	7.66	4800
1993-10-11	7.69	7.69	7.69	7.69	800
1993-10-12	7.75	7.81	7.72	7.72	14000
1993-10-13	7.72	7.72	7.72	7.72	8000
1993-10-15	7.75	7.94	7.75	7.94	51600
1993-10-18	8.00	8.13	7.94	7.94	55600
1993-10-19	7.97	7.97	7.91	7.91	8800
1993-10-20	7.94	7.94	7.94	7.94	3600
1993-10-21	7.91	7.91	7.91	7.91	1200
1993-10-22	7.91	7.91	7.88	7.88	2400
1993-10-25	7.88	7.88	7.88	7.88	400
1993-10-26	7.84	7.84	7.78	7.78	4800
1993-10-27	7.81	7.88	7.81	7.88	8400
1993-10-29	7.84	8.00	7.84	8.00	28000
1993-11-01	7.94	7.94	7.94	7.94	2000
1993-11-02	7.97	7.97	7.97	7.97	10400
1993-11-03	7.94	7.94	7.88	7.88	3200
1993-11-04	7.84	7.84	7.84	7.84	400
1993-11-05	7.88	7.88	7.88	7.88	400
1993-11-08	7.81	7.88	7.81	7.88	3200
1993-11-09	7.94	7.94	7.88	7.88	6000
1993-11-10	7.81	7.88	7.81	7.81	5600
1993-11-15	7.88	7.94	7.88	7.91	9600
1993-11-16	7.94	8.06	7.94	8.06	6800
1993-11-17	8.06	8.09	8.00	8.03	10000
1993-11-18	8.03	8.06	8.03	8.06	1600
1993-11-19	8.03	8.25	8.03	8.25	12400
1993-11-22	8.25	8.25	8.19	8.19	3200
1993-11-23	8.19	8.19	8.19	8.19	400
1993-11-24	8.25	8.25	8.19	8.19	5600
1993-11-26	8.19	8.19	8.19	8.19	1200
1993-11-29	8.25	8.25	8.25	8.25	8000
1993-11-30	8.25	8.25	8.25	8.25	800
1993-12-01	8.22	8.22	8.06	8.13	36000
1993-12-02	8.13	8.16	8.06	8.13	48400
1993-12-03	8.13	8.13	8.06	8.06	1600
1993-12-06	8.13	8.13	8.13	8.13	400
1993-12-07	8.06	8.06	8.06	8.06	3600
1993-12-08	8.06	8.06	8.00	8.00	7600
1993-12-09	8.06	8.06	8.06	8.06	400
1993-12-10	8.00	8.00	7.97	7.97	4400
1993-12-13	8.00	8.00	8.00	8.00	2400
1993-12-14	8.06	8.06	8.06	8.06	800
1993-12-15	8.06	8.06	8.06	8.06	6400
1993-12-16	8.13	8.25	8.13	8.19	16800
1993-12-17	8.25	8.28	8.25	8.25	6800
1993-12-20	8.31	8.31	8.25	8.25	6400
1993-12-21	8.25	8.25	8.25	8.25	800
1993-12-22	8.31	8.44	8.31	8.44	15200
1993-12-23	8.47	8.47	8.47	8.47	400
1993-12-28	8.41	8.44	8.41	8.44	2000
1993-12-29	8.41	8.56	8.41	8.56	7600
1993-12-30	8.56	8.69	8.56	8.69	4000
1993-12-31	8.75	8.81	8.69	8.81	11200
1994-01-03	8.88	9.00	8.84	9.00	14000
1994-01-04	9.03	9.03	9.00	9.00	4800
1994-01-05	9.00	9.19	9.00	9.13	58800
1994-01-06	9.13	9.25	9.13	9.25	8400
1994-01-07	9.25	9.25	9.13	9.19	8400
1994-01-10	9.13	9.22	9.13	9.22	12000
1994-01-11	9.19	9.19	9.13	9.16	22400
1994-01-12	9.13	9.13	9.00	9.00	10400
1994-01-13	9.00	9.06	8.94	9.06	4400
1994-01-14	9.13	9.25	9.06	9.25	15200
1994-01-17	9.19	9.38	9.19	9.38	14000
1994-01-18	9.38	9.69	9.38	9.69	73600
1994-01-19	9.75	9.75	9.56	9.59	36800
1994-01-20	9.66	9.66	9.59	9.63	30400
1994-01-21	9.63	9.63	9.56	9.63	41200
1994-01-24	9.56	9.81	9.56	9.81	15600
1994-01-25	9.88	10.13	9.88	10.13	24800
1994-01-26	10.06	10.06	10.00	10.00	14800
1994-01-27	10.06	10.13	10.00	10.06	17200
1994-01-28	10.00	10.00	9.94	9.97	17600
1994-01-31	9.91	10.06	9.91	10.06	26000
1994-02-01	10.00	10.06	10.00	10.06	2800
1994-02-02	10.00	10.00	9.94	9.94	7200
1994-02-03	9.88	9.88	9.81	9.84	6800
1994-02-04	9.78	9.78	9.75	9.78	6400
1994-02-09	9.75	9.75	9.72	9.75	26400
1994-02-10	9.69	9.69	9.69	9.69	3600
1994-02-11	9.63	9.69	9.44	9.44	25000
1994-02-14	9.50	9.50	9.50	9.50	8200
1994-02-15	9.50	9.75	9.50	9.75	25000
1994-02-16	9.75	9.75	9.63	9.69	26400
1994-02-17	9.69	9.69	9.44	9.44	10200
1994-02-18	9.50	9.56	9.50	9.50	1600
1994-02-22	9.44	9.50	9.44	9.44	2600
1994-02-23	9.38	9.50	9.38	9.50	3800
1994-02-24	9.44	9.44	9.44	9.44	9000
1994-02-25	9.44	9.50	9.44	9.50	600
1994-02-28	9.50	9.56	9.44	9.56	9200
1994-03-01	9.50	9.50	9.25	9.31	27000
1994-03-02	9.31	9.31	9.25	9.25	3000
1994-03-03	9.25	9.25	9.00	9.00	18000
1994-03-04	9.00	9.00	8.88	8.88	8800
1994-03-07	8.94	9.19	8.94	9.19	8000
1994-03-08	9.00	9.00	9.00	9.00	3200
1994-03-09	8.94	8.94	8.94	8.94	4800
1994-03-11	8.94	8.94	8.75	8.88	31600
1994-03-14	8.88	8.88	8.88	8.88	11400
1994-03-15	8.75	8.75	8.63	8.75	15800
1994-03-16	8.75	8.75	8.69	8.75	6200
1994-03-17	8.63	8.69	8.63	8.69	1200
1994-03-18	8.69	8.75	8.50	8.50	7600
1994-03-21	8.44	8.50	8.44	8.50	7600
1994-03-22	8.63	8.63	8.50	8.50	7400
1994-03-23	8.50	8.50	8.38	8.38	2800
1994-03-24	8.38	8.44	8.38	8.38	11600
1994-03-25	8.38	8.38	8.38	8.38	1600
1994-03-28	8.44	8.63	8.44	8.63	12400
1994-03-29	8.63	8.69	8.56	8.56	12800
1994-03-30	8.50	8.50	8.38	8.50	3200
1994-03-31	8.63	8.88	8.50	8.50	38200
1994-04-04	8.50	8.50	8.50	8.50	12000
1994-04-05	8.50	8.50	8.31	8.31	22800
1994-04-06	8.38	8.44	8.38	8.44	1600
1994-04-07	8.56	8.63	8.56	8.63	600
1994-04-08	8.63	8.63	8.44	8.44	17400
1994-04-11	8.38	8.38	8.38	8.38	3600
1994-04-12	8.38	8.56	8.38	8.56	2200
1994-04-13	8.69	8.75	8.69	8.75	11400
1994-04-14	8.63	8.69	8.63	8.69	1200
1994-04-15	8.69	8.75	8.63	8.75	77200
1994-04-18	8.75	9.13	8.75	9.00	22000
1994-04-19	9.06	9.06	9.00	9.06	5000
1994-04-20	9.06	9.13	8.88	8.88	91800
1994-04-21	8.88	8.94	8.88	8.94	23200
1994-04-22	8.94	8.94	8.94	8.94	1200
1994-04-25	8.94	8.94	8.88	8.88	5800
1994-04-26	8.88	8.88	8.88	8.88	7600
1994-04-28	8.75	8.81	8.75	8.81	16800
1994-04-29	8.75	8.75	8.69	8.75	10000
1994-05-02	8.63	8.75	8.63	8.75	6200
1994-05-03	8.75	8.75	8.75	8.75	600
1994-05-04	8.75	8.75	8.63	8.63	1000
1994-05-05	8.56	8.56	8.56	8.56	2000
1994-05-06	8.56	8.56	8.56	8.56	800
1994-05-09	8.50	8.50	8.50	8.50	5400
1994-05-10	8.56	8.81	8.50	8.50	61200
1994-05-11	8.50	8.50	8.13	8.13	8000
1994-05-12	8.19	8.19	8.13	8.19	1600
1994-05-13	8.13	8.13	8.00	8.00	8000
1994-05-16	8.00	8.00	7.75	7.75	24000
1994-05-17	7.88	8.00	7.88	8.00	4600
1994-05-18	8.00	8.06	7.88	8.06	12200
1994-05-19	8.13	8.13	8.00	8.13	11400
1994-05-20	8.25	8.38	8.13	8.25	7600
1994-05-23	8.13	8.44	8.13	8.44	9800
1994-05-24	8.50	8.50	8.50	8.50	8800
1994-05-25	8.38	8.69	8.38	8.69	13800
1994-05-31	8.69	8.69	8.63	8.63	2000
1994-06-01	8.63	8.63	8.56	8.56	5000
1994-06-03	8.50	8.56	8.50	8.56	9200
1994-06-06	8.56	8.56	8.50	8.50	4000
1994-06-07	8.50	8.50	8.50	8.50	600
1994-06-08	8.63	8.69	8.63	8.69	5600
1994-06-09	8.75	8.75	8.75	8.75	10000
1994-06-10	8.81	8.88	8.81	8.81	1800
1994-06-14	8.88	8.88	8.75	8.75	2000
1994-06-15	8.88	9.00	8.88	9.00	24800
1994-06-16	9.00	9.13	9.00	9.13	27000
1994-06-17	9.25	9.25	9.13	9.19	16600
1994-06-20	9.06	9.06	8.88	8.88	5600
1994-06-21	8.88	9.00	8.88	9.00	7200
1994-06-22	8.88	9.06	8.88	9.00	12000
1994-06-23	9.06	9.06	9.06	9.06	2200
1994-06-24	9.06	9.06	9.00	9.00	3200
1994-06-28	8.88	8.88	8.88	8.88	400
1994-06-29	8.88	8.88	8.88	8.88	3400
1994-06-30	8.81	8.81	8.69	8.69	14400
1994-07-01	8.63	8.63	8.56	8.56	3600
1994-07-06	8.69	8.81	8.69	8.75	2800
1994-07-07	8.75	8.88	8.75	8.88	2600
1994-07-08	9.00	9.38	9.00	9.25	71000
1994-07-11	9.25	9.38	9.19	9.38	27800
1994-07-12	9.19	9.19	9.19	9.19	6400
1994-07-13	9.19	9.19	9.19	9.19	400
1994-07-14	9.19	9.19	9.13	9.13	1200
1994-07-15	9.13	9.50	9.13	9.50	52200
1994-07-18	9.44	9.50	9.31	9.50	21400
1994-07-19	9.44	9.50	9.31	9.50	67600
1994-07-20	9.44	9.50	9.44	9.50	800
1994-07-21	9.50	9.50	9.25	9.31	20600
1994-07-22	9.19	9.19	9.13	9.13	3000
1994-07-26	9.06	9.06	9.00	9.00	4000
1994-07-27	9.13	9.13	9.00	9.00	2400
1994-07-28	9.00	9.00	8.88	8.88	3200
1994-07-29	8.88	9.00	8.75	9.00	35800
1994-08-01	8.88	8.94	8.81	8.94	4000
1994-08-02	8.81	8.94	8.81	8.94	5000
1994-08-03	8.81	8.88	8.63	8.63	5200
1994-08-04	8.69	8.69	8.69	8.69	400
1994-08-08	8.81	8.81	8.81	8.81	6600
1994-08-09	8.81	8.81	8.63	8.63	33800
1994-08-10	8.69	8.69	8.44	8.44	3800
1994-08-11	8.44	8.44	8.44	8.44	1000
1994-08-12	8.38	8.44	8.38	8.44	1400
1994-08-15	8.38	8.50	8.38	8.50	8800
1994-08-16	8.44	8.50	8.44	8.50	1600
1994-08-17	8.44	8.44	8.31	8.31	5600
1994-08-18	8.25	8.31	8.25	8.31	3400
1994-08-19	8.25	8.31	8.25	8.25	9600
1994-08-22	8.31	8.38	8.25	8.38	5200
1994-08-23	8.31	8.44	8.31	8.38	4400
1994-08-24	8.38	8.38	8.38	8.38	600
1994-08-25	8.38	8.38	8.38	8.38	3000
1994-08-26	8.38	8.38	8.31	8.31	4200
1994-08-29	8.38	8.44	8.31	8.38	5200
1994-08-30	8.31	8.50	8.31	8.50	8400
1994-08-31	8.56	8.56	8.56	8.56	400
1994-09-01	8.63	8.69	8.56	8.56	4200
1994-09-02	8.56	8.56	8.56	8.56	1600
1994-09-06	8.56	8.56	8.44	8.44	9600
1994-09-07	8.38	8.38	8.38	8.38	1400
1994-09-08	8.44	8.44	8.38	8.38	4200
1994-09-09	8.25	8.25	8.13	8.25	6400
1994-09-12	8.25	8.38	8.19	8.38	5000
1994-09-13	8.50	8.69	8.50	8.63	8000
1994-09-15	8.50	8.69	8.50	8.69	38800
1994-09-16	8.69	8.69	8.56	8.56	5000
1994-09-20	8.56	8.63	8.56	8.63	7400
1994-09-21	8.50	8.50	8.50	8.50	2400
1994-09-22	8.44	8.44	8.31	8.44	1800
1994-09-23	8.38	8.38	8.19	8.19	6000
1994-09-26	8.13	8.13	8.13	8.13	3000
1994-09-27	8.00	8.06	8.00	8.06	3200
1994-09-28	8.13	8.13	8.13	8.13	200
1994-09-29	8.13	8.13	8.06	8.06	3600
1994-09-30	8.00	8.00	7.50	7.56	16600
1994-10-03	7.63	7.63	7.44	7.56	13200
1994-10-04	7.50	7.50	6.75	7.19	54200
1994-10-05	7.25	7.44	7.13	7.44	35800
1994-10-06	7.50	7.50	7.44	7.50	25200
1994-10-07	7.63	7.63	7.50	7.56	46000
1994-10-10	7.63	7.63	7.63	7.63	3000
1994-10-11	7.69	7.69	7.63	7.69	26600
1994-10-12	7.69	7.69	7.63	7.63	11400
1994-10-13	7.63	7.69	7.56	7.69	19800
1994-10-14	7.56	7.69	7.56	7.69	71200
1994-10-17	7.69	7.69	7.63	7.69	12400
1994-10-18	7.75	7.75	7.63	7.63	27000
1994-10-19	7.69	7.69	7.63	7.63	14000
1994-10-20	7.63	7.69	7.56	7.63	21400
1994-10-21	7.56	7.56	7.56	7.56	3800
1994-10-24	7.50	7.56	7.50	7.50	3600
1994-10-25	7.50	7.50	7.50	7.50	11400
1994-10-26	7.50	7.50	7.25	7.25	24400
1994-10-27	7.25	7.25	7.13	7.13	3400
1994-10-28	7.19	7.25	7.19	7.19	1400
1994-10-31	7.19	7.19	7.13	7.13	13400
1994-11-01	7.13	7.13	7.06	7.13	20000
1994-11-02	7.13	7.25	7.06	7.06	9600
1994-11-03	7.06	7.13	7.06	7.06	14800
1994-11-04	7.06	7.13	7.06	7.06	12000
1994-11-07	7.00	7.06	7.00	7.00	9200
1994-11-08	7.06	7.13	7.00	7.00	5400
1994-11-09	7.06	7.06	7.06	7.06	14800
1994-11-10	7.06	7.06	7.00	7.06	7800
1994-11-11	7.06	7.13	7.00	7.13	14400
1994-11-14	7.06	7.25	7.00	7.25	11400
1994-11-15	7.13	7.19	7.13	7.13	39000
1994-11-16	7.13	7.19	7.13	7.19	15800
1994-11-17	7.19	7.19	7.06	7.13	4000
1994-11-18	7.06	7.13	7.06	7.13	5600
1994-11-21	7.06	7.13	7.06	7.13	1000
1994-11-22	7.00	7.06	6.94	6.94	26400
1994-11-23	7.00	7.00	6.88	6.94	19200
1994-11-25	6.88	6.88	6.88	6.88	200
1994-11-28	6.88	7.06	6.88	7.06	13000
1994-11-29	7.00	7.00	6.88	6.94	6200
1994-11-30	7.00	7.00	6.94	6.94	3800
1994-12-02	6.94	6.94	6.88	6.94	10000
1994-12-05	6.88	6.88	6.81	6.88	12600
1994-12-06	6.94	6.94	6.88	6.94	11600
1994-12-07	6.88	6.88	6.88	6.88	2200
1994-12-08	6.88	7.06	6.88	7.06	22200
1994-12-09	7.03	7.03	6.94	7.00	8000
1994-12-12	6.94	6.94	6.88	6.88	10600
1994-12-13	6.81	6.94	6.81	6.88	37200
1994-12-14	6.81	6.88	6.75	6.81	6800
1994-12-15	6.88	7.00	6.88	7.00	65800
1994-12-16	7.00	7.00	6.81	6.81	29400
1994-12-19	6.81	6.94	6.75	6.88	17400
1994-12-20	6.94	7.06	6.81	6.94	23600
1994-12-21	7.00	7.00	6.94	7.00	30600
1994-12-22	7.00	7.00	6.94	7.00	18400
1994-12-23	6.88	6.94	6.88	6.88	7200
1994-12-27	7.00	7.00	6.94	6.94	7400
1994-12-28	7.00	7.00	7.00	7.00	25400
1994-12-29	6.94	6.94	6.81	6.81	25400
1994-12-30	6.81	6.88	6.75	6.75	25400
1995-01-03	6.75	6.81	6.75	6.81	9000
1995-01-04	6.81	6.81	6.69	6.69	28800
1995-01-05	6.69	6.75	6.56	6.56	75800
1995-01-06	6.63	6.81	6.63	6.81	16600
1995-01-09	6.88	6.88	6.81	6.88	20400
1995-01-10	6.81	6.81	6.69	6.75	13200
1995-01-11	6.75	6.81	6.75	6.75	18000
1995-01-12	6.75	6.75	6.69	6.75	118600
1995-01-13	6.81	7.00	6.81	7.00	168200
1995-01-16	7.00	7.00	7.00	7.00	15400
1995-01-17	7.00	7.06	6.94	7.00	44600
1995-01-18	6.94	7.00	6.88	6.94	14200
1995-01-19	6.88	6.88	6.81	6.88	20600
1995-01-20	6.88	6.88	6.81	6.81	8200
1995-01-23	6.75	6.81	6.75	6.81	6800
1995-01-24	6.81	6.81	6.75	6.75	15000
1995-01-25	6.81	6.81	6.81	6.81	9200
1995-01-26	6.88	6.88	6.81	6.81	27400
1995-01-27	6.81	6.88	6.81	6.88	18600
1995-01-30	6.88	6.88	6.81	6.88	22200
1995-01-31	6.88	6.88	6.81	6.81	18000
1995-02-01	6.81	6.88	6.81	6.88	1600
1995-02-02	6.94	6.94	6.88	6.88	6800
1995-02-03	6.88	6.88	6.69	6.69	27800
1995-02-06	6.75	6.88	6.75	6.75	5800
1995-02-07	6.75	6.88	6.75	6.88	6600
1995-02-08	6.75	6.88	6.75	6.81	14600
1995-02-09	6.88	6.88	6.75	6.88	9600
1995-02-10	6.88	6.88	6.88	6.88	8800
1995-02-13	6.81	6.88	6.81	6.81	11000
1995-02-14	6.88	6.88	6.81	6.88	28000
1995-02-15	6.88	7.00	6.88	7.00	105200
1995-02-16	7.00	7.06	7.00	7.00	21200
1995-02-17	7.00	7.06	7.00	7.06	11400
1995-02-21	7.06	7.13	7.06	7.06	15600
1995-02-22	7.13	7.19	7.13	7.13	5800
1995-02-23	7.06	7.19	7.06	7.19	25000
1995-02-24	7.25	7.25	7.19	7.19	18000
1995-02-27	7.25	7.25	7.19	7.25	12600
1995-02-28	7.19	7.19	7.06	7.06	32400
1995-03-01	7.13	7.19	7.06	7.13	10400
1995-03-02	7.19	7.19	7.13	7.19	7600
1995-03-03	7.13	7.13	7.13	7.13	3400
1995-03-06	7.06	7.19	7.06	7.13	23400
1995-03-07	7.19	7.19	7.00	7.19	24200
1995-03-08	7.13	7.13	6.94	7.00	11800
1995-03-09	7.06	7.13	7.06	7.13	8200
1995-03-10	7.13	7.19	7.13	7.13	7800
1995-03-13	7.13	7.19	7.13	7.19	3000
1995-03-14	7.13	7.19	7.13	7.13	19600
1995-03-15	7.13	7.31	7.13	7.31	22400
1995-03-16	7.31	7.31	7.25	7.25	11400
1995-03-17	7.19	7.38	7.19	7.38	27000
1995-03-20	7.31	7.38	7.31	7.31	20400
1995-03-21	7.31	7.31	7.19	7.19	14800
1995-03-22	7.25	7.25	7.19	7.25	7800
1995-03-23	7.19	7.19	7.19	7.19	19000
1995-03-24	7.19	7.19	7.13	7.19	19000
1995-03-27	7.19	7.19	7.19	7.19	2400
1995-03-28	7.13	7.25	7.13	7.13	20000
1995-03-29	7.06	7.13	7.00	7.00	21800
1995-03-30	7.06	7.06	7.06	7.06	8000
1995-03-31	7.13	7.13	6.94	6.94	34200
1995-04-03	7.00	7.00	7.00	7.00	22200
1995-04-04	7.00	7.00	6.94	7.00	16200
1995-04-05	7.00	7.00	6.94	6.94	46600
1995-04-06	7.00	7.19	6.94	7.13	31600
1995-04-07	7.13	7.13	7.00	7.00	22000
1995-04-10	7.06	7.06	7.06	7.06	13600
1995-04-11	7.13	7.13	7.13	7.13	7400
1995-04-12	7.19	7.19	7.13	7.19	10000
1995-04-13	7.19	7.25	7.19	7.19	7000
1995-04-17	7.19	7.25	7.13	7.25	30200
1995-04-18	7.25	7.31	7.19	7.31	16600
1995-04-19	7.25	7.31	7.25	7.31	12400
1995-04-20	7.44	7.63	7.44	7.63	55800
1995-04-21	7.63	7.75	7.63	7.75	11200
1995-04-24	7.75	7.75	7.63	7.69	15400
1995-04-25	7.63	7.63	7.63	7.63	1400
1995-04-26	7.69	7.69	7.63	7.69	6000
1995-04-27	7.63	7.75	7.63	7.75	41200
1995-04-28	7.69	7.69	7.63	7.63	18000
1995-05-01	7.63	7.81	7.63	7.81	19400
1995-05-02	7.75	7.88	7.75	7.88	14000
1995-05-03	7.81	7.88	7.81	7.88	8200
1995-05-04	7.88	7.88	7.81	7.81	79000
1995-05-05	7.75	7.88	7.75	7.88	21400
1995-05-08	7.88	7.94	7.81	7.94	14800
1995-05-09	7.88	7.94	7.88	7.94	9200
1995-05-10	7.94	7.94	7.88	7.88	4400
1995-05-11	7.94	7.94	7.88	7.88	3600
1995-05-12	7.88	7.94	7.88	7.88	3000
1995-05-15	7.81	7.94	7.81	7.88	73400
1995-05-16	7.81	7.81	7.81	7.81	5000
1995-05-17	7.81	7.88	7.81	7.88	5600
1995-05-18	7.88	7.88	7.81	7.88	16600
1995-05-19	7.81	7.88	7.81	7.88	2200
1995-05-22	7.88	7.88	7.81	7.88	4200
1995-05-23	7.88	7.94	7.88	7.88	19400
1995-05-24	7.88	7.88	7.81	7.88	8400
1995-05-25	7.81	7.81	7.75	7.81	3800
1995-05-26	7.81	7.81	7.63	7.63	9400
1995-05-30	7.56	7.56	7.50	7.56	8400
1995-05-31	7.50	7.50	7.25	7.31	21000
1995-06-01	7.31	7.38	7.25	7.38	7800
1995-06-02	7.38	7.44	7.31	7.44	28800
1995-06-05	7.44	7.44	7.38	7.38	2600
1995-06-06	7.38	7.44	7.38	7.44	3200
1995-06-07	7.38	7.44	7.38	7.38	7800
1995-06-08	7.44	7.44	7.31	7.38	9200
1995-06-09	7.38	7.38	7.25	7.25	22600
1995-06-12	7.25	7.31	7.25	7.31	9200
1995-06-13	7.31	7.31	7.19	7.25	16800
1995-06-14	7.31	7.50	7.31	7.50	15000
1995-06-15	7.44	7.69	7.44	7.69	13800
1995-06-16	7.75	7.75	7.69	7.75	45800
1995-06-19	7.75	7.81	7.69	7.75	31400
1995-06-20	7.75	7.81	7.75	7.81	40000
1995-06-21	7.81	7.81	7.75	7.81	13800
1995-06-22	7.81	7.81	7.75	7.75	18800
1995-06-23	7.75	7.81	7.69	7.69	4800
1995-06-26	7.69	7.75	7.69	7.75	3800
1995-06-27	7.69	7.75	7.63	7.75	6600
1995-06-28	7.56	7.56	7.50	7.50	4400
1995-06-29	7.44	7.50	7.44	7.50	4200
1995-06-30	7.44	7.56	7.38	7.56	17600
1995-07-03	7.56	7.56	7.44	7.44	2600
1995-07-05	7.44	7.50	7.38	7.50	13400
1995-07-06	7.44	7.50	7.44	7.50	7000
1995-07-07	7.56	7.75	7.56	7.63	13600
1995-07-10	7.38	7.63	7.38	7.63	28400
1995-07-11	7.63	7.69	7.44	7.63	22400
1995-07-12	7.63	7.69	7.50	7.56	27800
1995-07-13	7.50	7.50	7.44	7.50	7800
1995-07-14	7.50	7.63	7.38	7.63	17800
1995-07-17	7.63	7.69	7.63	7.69	9800
1995-07-18	7.63	7.69	7.56	7.63	8800
1995-07-19	7.56	7.69	7.56	7.63	27000
1995-07-20	7.63	7.75	7.63	7.75	4400
1995-07-21	7.63	7.75	7.63	7.75	3200
1995-07-24	7.69	8.00	7.69	8.00	90800
1995-07-25	8.00	8.06	7.88	8.06	33400
1995-07-26	7.94	8.13	7.94	8.06	29400
1995-07-27	8.00	8.06	8.00	8.00	27800
1995-07-28	7.94	8.00	7.88	7.88	25600
1995-07-31	7.88	7.88	7.75	7.75	28600
1995-08-01	7.63	7.75	7.63	7.75	4600
1995-08-02	7.69	7.75	7.63	7.63	9000
1995-08-03	7.63	7.69	7.63	7.63	18200
1995-08-04	7.63	7.63	7.63	7.63	5000
1995-08-07	7.56	7.63	7.56	7.63	10800
1995-08-08	7.56	7.56	7.44	7.44	10600
1995-08-09	7.38	7.50	7.38	7.38	8400
1995-08-10	7.38	7.50	7.31	7.50	10800
1995-08-11	7.50	7.50	7.50	7.50	4000
1995-08-14	7.50	7.50	7.44	7.44	3800
1995-08-15	7.44	7.56	7.31	7.50	47800
1995-08-16	7.56	7.56	7.44	7.50	16600
1995-08-17	7.50	7.50	7.44	7.44	3800
1995-08-18	7.50	7.50	7.50	7.50	7200
1995-08-21	7.44	7.44	7.25	7.44	13800
1995-08-22	7.44	7.44	7.25	7.25	26600
1995-08-23	7.31	7.31	7.25	7.31	9400
1995-08-24	7.31	7.38	7.25	7.38	14400
1995-08-25	7.31	7.44	7.31	7.38	17400
1995-08-28	7.38	7.38	7.31	7.31	8800
1995-08-29	7.44	7.75	7.38	7.69	29800
1995-08-30	7.75	7.81	7.75	7.81	7400
1995-08-31	7.81	7.88	7.50	7.56	53000
1995-09-01	7.63	7.94	7.63	7.94	22800
1995-09-05	8.00	8.00	7.81	7.81	26800
1995-09-06	7.81	7.88	7.69	7.88	11600
1995-09-07	7.81	7.88	7.69	7.88	15800
1995-09-08	7.94	7.94	7.88	7.88	15600
1995-09-11	7.88	7.88	7.81	7.88	21200
1995-09-12	7.88	7.88	7.75	7.81	4400
1995-09-13	7.81	7.81	7.63	7.75	31000
1995-09-14	7.75	7.88	7.75	7.88	21200
1995-09-15	7.81	7.88	7.56	7.88	26600
1995-09-18	7.88	7.94	7.81	7.94	34000
1995-09-19	7.94	8.00	7.94	8.00	51600
1995-09-20	8.00	8.06	8.00	8.06	17800
1995-09-21	8.06	8.19	8.06	8.19	11600
1995-09-22	8.13	8.19	8.00	8.13	15200
1995-09-25	8.13	8.19	8.00	8.06	8600
1995-09-26	8.00	8.06	8.00	8.00	20600
1995-09-27	7.81	7.94	7.81	7.88	8000
1995-09-28	7.88	7.88	7.75	7.81	53200
1995-09-29	7.81	7.94	7.81	7.94	27200
1995-10-02	7.88	8.05	7.88	8.05	8200
1995-10-03	7.88	8.00	7.88	7.88	8200
1995-10-04	7.94	7.94	7.94	7.94	3400
1995-10-05	7.94	8.19	7.94	8.19	19000
1995-10-06	8.19	8.50	8.19	8.44	41000
1995-10-09	8.44	8.50	8.38	8.44	29200
1995-10-10	8.38	8.38	7.88	8.06	30600
1995-10-11	8.00	8.31	8.00	8.31	11400
1995-10-12	8.44	8.44	8.38	8.38	16200
1995-10-13	8.44	8.63	8.38	8.56	16800
1995-10-16	8.63	8.69	8.56	8.69	21400
1995-10-17	8.63	8.63	8.56	8.56	16000
1995-10-18	8.56	8.69	8.56	8.69	36400
1995-10-19	8.63	8.69	8.63	8.69	4800
1995-10-20	8.63	8.75	8.63	8.75	22800
1995-10-23	8.75	8.75	8.63	8.63	15600
1995-10-24	8.63	8.69	8.44	8.63	42000
1995-10-25	8.63	8.63	8.56	8.63	15400
1995-10-26	8.69	8.69	8.63	8.63	21600
1995-10-27	8.69	8.69	8.50	8.56	22400
1995-10-30	8.63	8.69	8.63	8.63	3400
1995-10-31	8.63	8.69	8.25	8.25	59200
1995-11-01	8.25	8.38	8.25	8.25	15000
1995-11-02	8.19	8.19	8.13	8.19	7200
1995-11-03	8.13	8.19	8.06	8.19	18000
1995-11-06	8.19	8.38	8.19	8.38	4000
1995-11-07	8.44	8.63	8.44	8.63	17000
1995-11-08	8.63	8.63	8.38	8.50	13000
1995-11-09	8.44	8.44	8.19	8.19	15400
1995-11-10	8.25	8.25	8.00	8.13	14800
1995-11-13	8.19	8.19	8.13	8.19	2800
1995-11-15	8.13	8.25	8.13	8.25	15600
1995-11-16	8.25	8.25	8.19	8.25	6000
1995-11-17	8.25	8.38	8.25	8.38	3200
1995-11-20	8.31	8.31	8.25	8.31	14400
1995-11-21	8.25	8.44	8.25	8.38	4000
1995-11-22	8.38	8.50	8.38	8.38	11400
1995-11-24	8.38	8.44	8.38	8.44	2400
1995-11-27	8.44	8.56	8.44	8.56	11600
1995-11-28	8.50	8.56	8.44	8.56	10800
1995-11-29	8.50	8.50	8.38	8.44	7800
1995-11-30	8.44	8.56	8.44	8.56	7000
1995-12-01	8.50	8.56	8.50	8.56	9200
1995-12-04	8.56	8.69	8.56	8.69	16400
1995-12-05	8.56	8.63	8.56	8.56	29400
1995-12-06	8.56	8.56	8.50	8.50	4000
1995-12-07	8.50	8.56	8.50	8.56	10000
1995-12-08	8.44	8.50	8.38	8.38	15600
1995-12-11	8.38	8.44	8.38	8.44	1800
1995-12-12	8.38	8.44	8.38	8.44	3600
1995-12-13	8.38	8.50	8.31	8.31	19800
1995-12-14	8.31	8.50	8.31	8.50	12400
1995-12-15	8.69	8.69	8.69	8.69	38800
1995-12-18	8.75	8.75	8.69	8.69	40000
1995-12-19	8.69	8.75	8.63	8.75	29000
1995-12-20	8.75	8.75	8.69	8.75	33600
1995-12-21	8.69	8.75	8.69	8.69	31000
1995-12-22	8.69	8.75	8.69	8.75	8600
1995-12-26	8.69	8.94	8.69	8.94	24600
1995-12-27	8.88	8.88	8.75	8.81	17800
1995-12-28	8.88	8.88	8.63	8.75	26600
1995-12-29	8.75	8.75	8.63	8.75	24000
1996-01-02	8.69	8.88	8.63	8.88	13800
1996-01-03	8.81	8.88	8.81	8.88	1400
1996-01-04	8.81	8.94	8.69	8.88	16400
1996-01-05	8.81	9.19	8.81	9.19	23600
1996-01-08	9.19	9.25	9.13	9.25	12600
1996-01-09	9.13	9.25	9.06	9.25	26400
1996-01-10	9.25	9.25	9.13	9.13	15400
1996-01-11	9.13	9.19	9.06	9.19	15200
1996-01-12	9.25	9.44	9.19	9.31	53200
1996-01-15	9.38	9.44	9.31	9.31	53600
1996-01-16	9.38	9.38	9.31	9.38	15200
1996-01-17	9.38	9.38	9.31	9.38	24400
1996-01-18	9.31	9.50	9.25	9.50	38400
1996-01-19	9.56	9.88	9.50	9.75	59600
1996-01-22	9.75	9.81	9.50	9.50	51600
1996-01-23	9.63	9.69	9.63	9.69	27600
1996-01-24	9.44	9.69	9.44	9.63	53800
1996-01-25	9.69	9.69	9.69	9.69	10800
1996-01-26	9.63	9.69	9.50	9.69	22200
1996-01-29	9.69	9.69	9.56	9.63	9600
1996-01-30	9.63	9.69	9.50	9.69	30200
1996-01-31	9.69	9.69	9.56	9.69	28200
1996-02-01	9.56	9.56	9.44	9.50	14400
1996-02-02	9.50	9.50	9.44	9.44	15400
1996-02-05	9.38	9.44	9.38	9.44	15600
1996-02-06	9.38	9.44	9.38	9.38	6600
1996-02-07	9.38	9.44	9.38	9.38	2400
1996-02-08	9.38	9.50	9.38	9.44	5600
1996-02-09	9.38	9.44	9.31	9.31	4600
1996-02-12	9.31	9.31	9.25	9.25	24600
1996-02-13	9.19	9.25	9.19	9.19	15400
1996-02-14	9.25	9.31	9.19	9.19	15400
1996-02-15	9.19	9.25	9.06	9.06	25600
1996-02-16	9.06	9.19	9.06	9.19	22000
1996-02-20	9.25	9.38	9.13	9.38	28000
1996-02-21	9.44	9.44	9.38	9.38	3400
1996-02-22	9.50	9.50	9.44	9.50	25000
1996-02-23	9.50	9.50	9.44	9.50	31200
1996-02-26	9.44	9.44	9.38	9.44	22000
1996-02-27	9.38	9.38	9.38	9.38	3600
1996-02-28	9.44	9.44	9.31	9.38	10800
1996-02-29	9.25	9.31	9.25	9.31	21200
1996-03-01	9.31	9.31	9.25	9.25	11800
1996-03-04	9.31	9.44	9.19	9.44	12200
1996-03-05	9.38	9.38	9.31	9.38	6200
1996-03-06	9.25	9.31	9.19	9.19	8600
1996-03-07	9.25	9.31	9.25	9.31	8800
1996-03-08	9.19	9.31	9.19	9.25	6400
1996-03-11	9.19	9.25	9.19	9.25	7200
1996-03-12	9.13	9.19	9.06	9.19	10400
1996-03-13	9.13	9.19	9.06	9.19	10000
1996-03-14	9.13	9.19	9.00	9.06	11200
1996-03-15	8.81	9.00	8.81	8.94	20400
1996-03-18	9.00	9.00	8.94	9.00	11800
1996-03-19	9.00	9.00	9.00	9.00	12800
1996-03-20	9.00	9.44	9.00	9.44	36000
1996-03-21	9.31	9.44	9.31	9.44	15000
1996-03-22	9.44	9.44	9.38	9.44	7000
1996-03-25	9.38	9.38	9.19	9.31	32800
1996-03-26	9.31	9.50	9.31	9.44	31400
1996-03-27	9.31	9.38	9.31	9.31	4200
1996-03-28	9.38	9.50	9.31	9.31	21000
1996-03-29	9.31	9.69	9.13	9.69	85600
1996-04-01	9.69	9.69	9.50	9.56	29200
1996-04-02	9.50	9.63	9.50	9.50	16800
1996-04-03	9.44	9.44	9.38	9.44	9400
1996-04-04	9.38	9.38	9.31	9.38	8200
1996-04-08	9.25	9.38	9.25	9.38	14400
1996-04-09	9.38	9.44	9.38	9.44	1200
1996-04-10	9.38	9.38	9.25	9.31	11800
1996-04-11	9.25	9.25	9.19	9.25	14000
1996-04-12	9.31	9.31	9.13	9.13	8400
1996-04-15	9.19	9.25	9.13	9.25	19200
1996-04-16	9.31	9.38	9.25	9.38	31000
1996-04-17	9.31	9.38	9.25	9.25	15200
1996-04-18	9.25	9.31	9.25	9.31	4400
1996-04-19	9.44	9.56	9.44	9.50	9600
1996-04-22	9.50	9.56	9.50	9.56	16000
1996-04-23	9.50	9.63	9.50	9.63	40000
1996-04-24	9.69	9.69	9.63	9.69	6000
1996-04-25	9.69	9.75	9.56	9.56	20000
1996-04-26	9.56	9.56	9.56	9.56	3800
1996-04-29	9.56	9.63	9.56	9.63	8000
1996-04-30	9.63	9.63	9.56	9.63	11200
1996-05-01	9.69	9.69	9.56	9.69	18800
1996-05-02	9.75	9.75	9.63	9.69	11800
1996-05-03	9.69	9.81	9.69	9.81	5600
1996-05-06	9.88	9.88	9.56	9.69	33400
1996-05-07	9.75	9.81	9.69	9.75	14000
1996-05-08	9.81	9.88	9.75	9.88	27400
1996-05-09	9.81	9.88	9.75	9.81	10600
1996-05-10	9.81	9.81	9.69	9.69	12600
1996-05-13	9.63	9.63	9.50	9.56	9600
1996-05-14	9.56	9.75	9.56	9.63	11000
1996-05-15	9.56	9.69	9.56	9.69	20000
1996-05-16	9.75	9.81	9.69	9.81	10800
1996-05-17	9.75	9.88	9.75	9.88	13200
1996-05-20	9.88	9.88	9.88	9.88	12400
1996-05-21	9.88	9.88	9.81	9.81	10200
1996-05-22	9.81	9.88	9.81	9.88	13600
1996-05-23	9.81	9.88	9.81	9.88	9800
1996-05-24	9.81	9.81	9.69	9.69	7000
1996-05-28	9.63	9.63	9.63	9.63	1000
1996-05-29	9.69	9.69	9.31	9.31	12400
1996-05-30	9.31	9.31	9.31	9.31	200
1996-05-31	9.31	9.50	9.31	9.50	8400
1996-06-03	9.44	9.50	9.38	9.44	5000
1996-06-04	9.38	9.38	9.19	9.19	5600
1996-06-05	9.13	9.25	9.13	9.19	5000
1996-06-06	9.13	9.19	9.13	9.19	2600
1996-06-07	9.13	9.13	9.06	9.13	2600
1996-06-10	9.06	9.13	9.06	9.13	5200
1996-06-11	9.13	9.13	9.00	9.00	8200
1996-06-12	9.13	9.31	9.13	9.19	12200
1996-06-13	9.25	9.31	9.19	9.25	6000
1996-06-14	9.38	9.38	9.38	9.38	4000
1996-06-17	9.31	9.38	9.31	9.38	5200
1996-06-18	9.44	9.50	9.44	9.44	17800
1996-06-19	9.44	9.44	9.44	9.44	5400
1996-06-20	9.44	9.44	9.31	9.31	9600
1996-06-21	9.38	9.44	9.38	9.38	35200
1996-06-24	9.38	9.38	9.38	9.38	3400
1996-06-25	9.50	9.56	9.13	9.19	57200
1996-06-26	9.13	9.13	9.13	9.13	4000
1996-06-27	9.13	9.19	8.94	8.94	13000
1996-06-28	8.94	9.13	8.88	8.88	26000
1996-07-01	8.94	9.06	8.94	8.94	5600
1996-07-02	8.94	8.94	8.88	8.88	3400
1996-07-03	8.81	8.88	8.81	8.88	11600
1996-07-08	8.81	8.88	8.56	8.69	12800
1996-07-09	8.69	8.81	8.69	8.81	6000
1996-07-10	8.75	8.75	8.38	8.38	12200
1996-07-11	8.50	8.56	8.50	8.56	13800
1996-07-12	8.50	8.50	8.50	8.50	2200
1996-07-15	8.56	8.69	8.50	8.63	11600
1996-07-16	8.69	8.75	8.69	8.75	12800
1996-07-17	8.56	8.75	8.56	8.75	17800
1996-07-18	8.75	8.88	8.75	8.81	8200
1996-07-19	8.94	9.00	8.88	8.94	45800
1996-07-22	8.94	8.94	8.81	8.88	49200
1996-07-23	8.81	8.81	8.75	8.75	45800
1996-07-24	8.63	8.69	8.63	8.69	17000
1996-07-25	8.69	8.75	8.69	8.75	12600
1996-07-26	8.75	8.81	8.75	8.75	2800
1996-07-29	8.88	9.00	8.88	8.88	12600
1996-07-30	8.81	8.94	8.81	8.94	9800
1996-07-31	8.94	9.13	8.94	9.13	14800
1996-08-01	9.13	9.31	9.06	9.31	28400
1996-08-02	9.38	9.50	9.31	9.50	14000
1996-08-05	9.56	9.56	9.44	9.50	13600
1996-08-06	9.38	9.50	9.38	9.50	16800
1996-08-07	9.44	9.50	9.44	9.50	8800
1996-08-08	9.50	9.50	9.50	9.50	9000
1996-08-09	9.50	9.50	9.44	9.44	12800
1996-08-12	9.50	9.50	9.38	9.44	5200
1996-08-13	9.44	9.50	9.44	9.50	33000
1996-08-14	9.38	9.38	9.19	9.19	9000
1996-08-15	9.19	9.31	9.19	9.31	1200
1996-08-16	9.25	9.25	9.25	9.25	400
1996-08-19	9.19	9.38	9.19	9.38	19200
1996-08-20	9.31	9.38	9.25	9.38	15000
1996-08-21	9.25	9.44	9.25	9.38	16800
1996-08-22	9.31	9.38	9.31	9.38	6000
1996-08-23	9.31	9.38	9.31	9.38	18600
1996-08-26	9.38	9.38	9.38	9.38	5400
1996-08-27	9.38	9.44	9.38	9.38	14400
1996-08-28	9.44	9.44	9.44	9.44	6400
1996-08-29	9.44	9.44	9.38	9.38	4200
1996-08-30	9.44	9.44	9.31	9.31	3600
1996-09-04	9.31	9.38	9.31	9.38	9000
1996-09-05	9.44	9.44	9.38	9.38	8600
1996-09-06	9.31	9.38	9.31	9.38	10200
1996-09-09	9.38	9.44	9.38	9.38	9600
1996-09-11	9.38	9.38	9.31	9.31	4600
1996-09-12	9.38	9.44	9.38	9.38	7400
1996-09-13	9.50	9.56	9.50	9.50	20400
1996-09-16	9.50	9.56	9.50	9.56	7400
1996-09-17	9.56	9.56	9.44	9.44	83000
1996-09-18	9.31	9.50	9.31	9.31	34000
1996-09-19	9.25	9.25	9.19	9.19	6400
1996-09-20	9.06	9.06	9.00	9.00	18200
1996-09-23	9.00	9.00	9.00	9.00	2400
1996-09-24	9.06	9.06	9.06	9.06	2400
1996-09-25	9.00	9.19	9.00	9.19	10400
1996-09-26	9.13	9.13	9.13	9.13	2000
1996-09-27	9.13	9.13	9.13	9.13	2000
1996-09-30	9.19	9.19	9.13	9.19	3000
1996-10-01	9.19	9.19	9.06	9.06	13200
1996-10-02	9.00	9.06	9.00	9.06	4400
1996-10-03	9.00	9.00	8.81	9.00	44000
1996-10-04	8.88	8.94	8.88	8.94	11400
1996-10-07	8.94	8.94	8.88	8.88	9000
1996-10-08	8.94	9.00	8.94	9.00	4400
1996-10-09	9.06	9.06	8.94	9.00	77200
1996-10-10	9.00	9.00	9.00	9.00	4200
1996-10-11	9.00	9.00	8.88	8.88	15400
1996-10-14	8.88	8.88	8.81	8.88	11800
1996-10-15	8.88	8.88	8.81	8.88	16800
1996-10-16	8.94	8.94	8.88	8.88	12200
1996-10-17	9.00	9.19	9.00	9.13	23800
1996-10-18	9.06	9.19	9.06	9.19	40200
1996-10-21	9.13	9.13	8.75	8.75	11000
1996-10-22	8.75	9.00	8.75	9.00	11200
1996-10-23	9.00	9.00	8.94	8.94	9400
1996-10-24	8.94	9.00	8.94	9.00	3000
1996-10-25	8.88	9.19	8.81	9.13	36200
1996-10-28	9.00	9.00	9.00	9.00	15200
1996-10-29	8.94	9.00	8.88	8.94	12400
1996-10-30	8.88	8.94	8.88	8.94	4200
1996-10-31	8.94	9.00	8.88	9.00	12200
1996-11-01	9.06	9.06	9.00	9.00	10800
1996-11-04	9.06	9.19	9.06	9.19	8800
1996-11-05	9.13	9.13	9.13	9.13	26200
1996-11-06	9.19	9.25	9.13	9.19	6000
1996-11-07	9.25	9.38	9.19	9.38	27400
1996-11-08	9.31	9.38	9.25	9.31	24400
1996-11-11	9.38	9.38	9.13	9.13	12800
1996-11-12	9.06	9.38	9.06	9.19	32000
1996-11-13	9.13	9.19	9.13	9.13	2000
1996-11-14	9.06	9.06	9.06	9.06	600
1996-11-15	9.00	9.06	8.94	9.06	10800
1996-11-18	9.13	9.13	9.06	9.13	6600
1996-11-19	9.13	9.13	8.81	9.00	16400
1996-11-20	8.94	9.00	8.94	9.00	22400
1996-11-21	9.00	9.00	8.94	9.00	18800
1996-11-22	8.94	9.00	8.94	8.94	13200
1996-11-25	8.88	8.97	8.88	8.88	14000
1996-11-26	8.94	9.19	8.94	9.19	23200
1996-11-27	9.13	9.19	9.13	9.19	23000
1996-11-29	9.19	9.25	9.19	9.19	5000
1996-12-02	9.19	9.38	9.19	9.38	7600
1996-12-03	9.38	9.50	9.38	9.44	28000
1996-12-04	9.50	9.50	9.44	9.50	20800
1996-12-05	9.50	9.50	9.25	9.25	18600
1996-12-06	9.25	9.31	9.25	9.25	6400
1996-12-09	9.31	9.31	9.13	9.19	17800
1996-12-10	9.25	9.25	9.19	9.25	3400
1996-12-11	9.25	9.25	9.19	9.19	1000
1996-12-12	9.25	9.25	9.13	9.19	3000
1996-12-13	9.19	9.25	9.19	9.19	2400
1996-12-16	9.25	9.25	9.19	9.19	9000
1996-12-17	9.25	9.31	9.25	9.31	35400
1996-12-18	9.31	9.31	9.13	9.19	8200
1996-12-19	9.13	9.25	9.00	9.19	11800
1996-12-20	9.25	9.25	9.19	9.25	14000
1996-12-23	9.25	9.31	9.13	9.13	13800
1996-12-24	9.06	9.31	9.00	9.31	23400
1996-12-26	9.25	9.50	9.25	9.44	25200
1996-12-27	9.31	9.38	9.25	9.25	9400
1996-12-30	9.31	9.31	9.31	9.31	3000
1996-12-31	9.25	9.31	9.25	9.31	7800
1997-01-02	9.31	9.31	9.13	9.19	35400
1997-01-03	9.13	9.25	9.13	9.25	8000
1997-01-06	9.19	9.25	9.19	9.19	6000
1997-01-07	9.19	9.19	8.75	8.75	20000
1997-01-08	8.81	8.88	8.75	8.75	10000
1997-01-09	8.69	8.75	8.69	8.75	1800
1997-01-10	8.81	8.81	8.69	8.69	24600
1997-01-13	8.56	8.75	8.56	8.69	15000
1997-01-14	8.69	8.88	8.69	8.88	11600
1997-01-15	8.94	9.00	8.88	8.88	20200
1997-01-16	8.94	9.06	8.88	9.00	55000
1997-01-17	8.88	9.00	8.88	9.00	94200
1997-01-20	9.06	9.13	8.94	8.94	17000
1997-01-21	8.88	9.13	8.88	9.13	53400
1997-01-22	9.13	9.13	8.94	9.13	35400
1997-01-23	9.06	9.13	9.00	9.06	8000
1997-01-24	9.06	9.06	8.88	8.94	9600
1997-01-27	8.88	9.00	8.88	9.00	17200
1997-01-28	9.06	9.19	9.06	9.19	34600
1997-01-29	9.13	9.13	9.13	9.13	5000
1997-01-30	9.19	9.19	9.13	9.13	15800
1997-01-31	9.19	9.25	9.06	9.06	15400
1997-02-03	9.13	9.31	9.13	9.31	60800
1997-02-04	9.31	9.31	9.19	9.25	16800
1997-02-05	9.19	9.25	8.75	8.75	64800
1997-02-06	8.69	8.75	8.56	8.63	61600
1997-02-07	8.69	8.81	8.69	8.81	33400
1997-02-10	8.88	8.88	8.75	8.75	23000
1997-02-11	8.75	8.75	8.69	8.75	14600
1997-02-12	8.75	8.75	8.69	8.69	10800
1997-02-13	8.69	8.81	8.69	8.81	10600
1997-02-14	8.88	9.13	8.81	9.13	17200
1997-02-18	9.19	9.31	9.06	9.25	19800
1997-02-19	9.19	9.25	9.13	9.19	33400
1997-02-20	9.19	9.25	9.19	9.19	25200
1997-02-21	9.25	9.31	9.13	9.25	24600
1997-02-24	9.25	9.44	9.25	9.38	20600
1997-02-25	9.31	9.38	9.25	9.31	13800
1997-02-26	9.25	9.31	9.25	9.25	18200
1997-02-27	9.19	9.31	9.00	9.31	57000
1997-02-28	9.31	9.31	9.19	9.19	14400
1997-03-03	9.19	9.25	9.19	9.19	21200
1997-03-04	9.25	9.38	9.06	9.06	18200
1997-03-05	9.00	9.19	9.00	9.13	14600
1997-03-06	9.13	9.19	9.00	9.06	16400
1997-03-07	9.00	9.06	8.94	9.00	11400
1997-03-10	9.06	9.06	8.94	9.00	17400
1997-03-11	9.00	9.13	8.88	9.13	35600
1997-03-12	9.06	9.13	9.06	9.06	35000
1997-03-13	9.00	9.06	8.94	9.06	17600
1997-03-14	9.06	9.06	9.00	9.06	13400
1997-03-17	9.00	9.00	8.88	8.94	16800
1997-03-18	9.00	9.13	8.94	9.13	61800
1997-03-19	9.13	9.13	9.00	9.06	16600
1997-03-20	9.13	9.13	9.00	9.06	16000
1997-03-21	9.06	9.19	9.00	9.19	26800
1997-03-24	9.25	9.25	9.00	9.00	14000
1997-03-25	9.06	9.13	8.94	9.00	20400
1997-03-26	9.00	9.19	9.00	9.19	34400
1997-03-27	9.19	9.19	8.94	8.94	13000
1997-03-31	9.00	9.00	8.75	8.75	12600
1997-04-01	8.81	9.13	8.81	9.13	23800
1997-04-02	9.06	9.25	9.00	9.19	24200
1997-04-03	9.19	9.19	8.94	8.94	14600
1997-04-04	8.75	8.94	8.75	8.94	14200
1997-04-07	9.00	9.19	9.00	9.19	13400
1997-04-08	9.25	9.25	9.06	9.25	20400
1997-04-09	9.31	9.63	9.25	9.38	47400
1997-04-10	9.44	9.50	9.25	9.44	29600
1997-04-11	9.38	9.38	9.13	9.19	17600
1997-04-14	9.25	9.25	9.00	9.06	30600
1997-04-15	9.19	9.38	9.13	9.19	49600
1997-04-16	9.25	9.38	9.25	9.31	20000
1997-04-17	9.25	9.38	9.25	9.38	82600
1997-04-18	9.31	9.50	9.31	9.44	18600
1997-04-21	9.38	9.44	9.31	9.44	19600
1997-04-22	9.38	9.44	9.25	9.25	6000
1997-04-23	9.25	9.50	9.25	9.31	53800
1997-04-24	9.31	9.31	9.25	9.25	19600
1997-04-25	9.25	9.38	9.25	9.38	33000
1997-04-28	9.44	9.50	9.31	9.50	49000
1997-04-29	9.50	9.50	9.31	9.38	28200
1997-04-30	9.44	9.44	9.31	9.38	14600
1997-05-01	9.44	9.50	9.44	9.50	18000
1997-05-02	9.44	9.50	9.44	9.50	16000
1997-05-05	9.56	9.69	9.50	9.63	28600
1997-05-06	9.63	9.69	9.56	9.63	25200
1997-05-07	9.56	9.69	9.50	9.69	15800
1997-05-08	9.63	9.69	9.63	9.63	11800
1997-05-09	9.56	9.56	9.44	9.44	13400
1997-05-12	9.44	9.44	9.31	9.31	18600
1997-05-13	9.31	9.38	9.31	9.38	11800
1997-05-14	9.38	9.44	9.38	9.44	12400
1997-05-15	9.31	9.44	9.31	9.44	17800
1997-05-16	9.44	9.44	9.38	9.38	27200
1997-05-19	9.38	9.44	9.38	9.44	66400
1997-05-20	9.38	9.44	9.31	9.38	8200
1997-05-21	9.44	9.63	9.38	9.63	23600
1997-05-22	9.56	9.69	9.56	9.63	17200
1997-05-23	9.56	9.75	9.56	9.75	16400
1997-05-27	9.69	9.75	9.56	9.56	16200
1997-05-28	9.50	10.00	9.50	9.88	21200
1997-05-29	9.94	9.94	9.50	9.56	24200
1997-05-30	9.56	9.69	9.56	9.69	20200
1997-06-02	9.69	9.94	9.69	9.88	29000
1997-06-03	9.81	9.88	9.75	9.81	14600
1997-06-04	9.81	9.81	9.69	9.69	9800
1997-06-05	9.63	9.88	9.63	9.88	9800
1997-06-06	9.75	10.25	9.75	10.06	35400
1997-06-09	10.06	10.38	10.06	10.38	8200
1997-06-10	10.31	10.44	10.31	10.38	12000
1997-06-11	10.38	10.75	10.38	10.75	17800
1997-06-12	10.69	10.69	10.50	10.63	39200
1997-06-13	10.63	10.75	10.63	10.75	14200
1997-06-16	10.75	10.94	10.75	10.94	14400
1997-06-17	10.88	10.94	10.81	10.88	16200
1997-06-18	10.94	10.94	10.69	10.94	25800
1997-06-19	10.94	10.94	10.88	10.94	17400
1997-06-20	10.63	10.94	10.63	10.94	76800
1997-06-23	10.94	10.94	10.81	10.88	14400
1997-06-24	10.94	11.00	10.88	11.00	8200
1997-06-25	11.00	11.25	11.00	11.25	29800
1997-06-26	11.19	11.50	11.09	11.09	14400
1997-06-27	11.13	11.13	10.94	10.94	8600
1997-06-30	10.97	10.97	10.63	10.63	16800
1997-07-01	10.56	10.63	10.38	10.63	20200
1997-07-02	10.56	10.56	10.25	10.25	25800
1997-07-03	10.31	10.44	10.31	10.41	12200
1997-07-07	10.31	10.34	10.19	10.22	6200
1997-07-09	10.19	10.31	10.19	10.25	10400
1997-07-10	10.31	10.31	10.19	10.19	2800
1997-07-11	10.25	10.31	10.25	10.31	6200
1997-07-14	10.31	10.38	10.31	10.38	10600
1997-07-15	10.44	10.63	10.41	10.63	16800
1997-07-16	10.66	10.66	10.50	10.56	116600
1997-07-17	10.50	10.63	10.50	10.56	21600
1997-07-18	10.50	10.50	10.38	10.44	10600
1997-07-21	10.47	10.56	10.31	10.56	8600
1997-07-22	10.50	10.56	10.03	10.03	38600
1997-07-23	10.03	10.25	10.03	10.25	4800
1997-07-24	10.22	10.22	10.19	10.19	18600
1997-07-25	10.13	10.19	10.13	10.13	16000
1997-07-28	10.06	10.09	10.03	10.03	7800
1997-07-29	10.03	10.06	10.03	10.06	3000
1997-07-30	10.06	10.13	10.03	10.13	13800
1997-07-31	10.13	10.13	10.03	10.03	15000
1997-08-01	10.03	10.09	10.03	10.06	22800
1997-08-04	10.03	10.03	9.88	10.00	30000
1997-08-05	10.03	10.06	9.97	10.03	16400
1997-08-06	10.03	10.06	10.00	10.06	9200
1997-08-07	10.06	10.25	9.94	10.25	14200
1997-08-08	10.19	10.19	9.94	10.03	13600
1997-08-11	10.00	10.00	9.78	9.94	15600
1997-08-12	9.94	10.06	9.94	9.97	17600
1997-08-13	9.94	9.97	9.88	9.97	6200
1997-08-14	10.00	10.28	10.00	10.16	25200
1997-08-15	10.16	10.22	10.16	10.19	29800
1997-08-18	10.13	10.16	10.06	10.09	28000
1997-08-19	10.13	10.47	10.13	10.47	45000
1997-08-20	10.50	10.69	10.50	10.66	28200
1997-08-21	10.72	10.72	10.34	10.41	29000
1997-08-22	10.34	10.44	10.19	10.44	24400
1997-08-25	10.41	10.44	10.41	10.44	6600
1997-08-26	10.50	10.59	10.47	10.50	21800
1997-08-27	10.63	10.63	10.47	10.59	21800
1997-08-28	10.59	10.69	10.50	10.69	31800
1997-08-29	10.63	10.69	10.47	10.69	36800
1997-09-02	10.75	10.81	10.69	10.75	20000
1997-09-03	10.72	10.75	10.50	10.50	28400
1997-09-04	10.63	10.69	10.38	10.38	46600
1997-09-05	10.31	10.44	10.19	10.44	15600
1997-09-08	10.44	10.59	10.44	10.50	11600
1997-09-09	10.50	10.53	10.34	10.44	15600
1997-09-10	10.56	10.63	10.50	10.63	14000
1997-09-11	10.63	10.63	10.50	10.56	20200
1997-09-12	10.59	10.63	10.56	10.63	26800
1997-09-15	10.59	10.63	10.56	10.56	14400
1997-09-16	10.59	10.66	10.56	10.63	16000
1997-09-17	10.66	10.69	10.59	10.69	21800
1997-09-18	10.63	10.72	10.44	10.44	10200
1997-09-19	10.25	10.44	10.25	10.41	30200
1997-09-22	10.34	10.41	10.28	10.31	58400
1997-09-23	10.44	10.88	10.44	10.88	39000
1997-09-24	10.88	11.00	10.75	11.00	55000
1997-09-25	11.00	11.00	10.81	10.88	21000
1997-09-26	10.75	10.94	10.72	10.91	12400
1997-09-29	10.97	10.97	10.78	10.91	9400
1997-09-30	10.84	10.97	10.84	10.94	18400
1997-10-01	11.00	11.09	11.00	11.06	33600
1997-10-02	11.06	11.44	11.06	11.38	44400
1997-10-03	11.31	11.50	11.31	11.44	40600
1997-10-06	11.41	11.69	11.41	11.69	87600
1997-10-07	11.56	11.84	11.56	11.81	53000
1997-10-08	11.88	11.88	11.63	11.63	44400
1997-10-09	11.69	11.69	11.38	11.44	24600
1997-10-10	11.50	11.84	11.47	11.84	10800
1997-10-13	11.84	12.00	11.81	12.00	23600
1997-10-14	12.00	12.00	11.88	11.88	39200
1997-10-15	11.94	11.94	11.81	11.88	72800
1997-10-16	11.91	11.91	11.78	11.84	34400
1997-10-17	11.66	11.75	11.31	11.56	52400
1997-10-20	11.50	11.69	11.50	11.69	17200
1997-10-21	11.56	11.63	11.44	11.56	17600
1997-10-22	11.56	11.63	11.50	11.53	9200
1997-10-23	11.56	11.56	11.28	11.31	26600
1997-10-24	11.28	11.44	11.28	11.38	11400
1997-10-27	11.31	11.38	11.28	11.31	6400
1997-10-28	11.00	11.03	10.81	11.00	55200
1997-10-29	11.13	11.38	11.13	11.38	32000
1997-10-30	11.38	11.59	11.34	11.56	20600
1997-10-31	11.59	11.75	11.56	11.75	10200
1997-11-03	11.69	12.19	11.69	12.19	33200
1997-11-04	12.13	13.38	12.13	13.28	49400
1997-11-05	13.22	13.25	12.78	13.13	37600
1997-11-06	13.13	13.75	13.13	13.66	40600
1997-11-07	13.53	13.59	13.31	13.50	52000
1997-11-10	13.50	13.50	13.09	13.09	55400
1997-11-11	13.03	13.13	13.03	13.06	7600
1997-11-12	13.03	13.06	12.59	12.75	34000
1997-11-13	12.69	12.75	12.47	12.53	17200
1997-11-14	12.56	13.00	12.56	13.00	12400
1997-11-17	13.06	13.13	12.97	13.03	17800
1997-11-18	13.03	13.03	12.66	12.81	15400
1997-11-19	12.75	12.94	12.72	12.94	11800
1997-11-20	12.88	12.94	12.88	12.91	9800
1997-11-21	12.75	12.81	12.75	12.81	11600
1997-11-24	12.75	12.75	12.22	12.31	28000
1997-11-25	12.25	12.28	12.06	12.19	17600
1997-11-26	12.31	12.50	12.25	12.44	31400
1997-11-28	12.56	12.72	12.53	12.72	6800
1997-12-01	12.66	12.81	12.66	12.81	41000
1997-12-02	12.84	12.94	12.84	12.94	5200
1997-12-03	13.00	13.22	13.00	13.22	22600
1997-12-04	13.25	13.25	13.16	13.22	26200
1997-12-05	13.16	13.25	13.16	13.19	15600
1997-12-08	13.22	13.25	13.19	13.22	30400
1997-12-09	13.00	13.44	13.00	13.41	54800
1997-12-10	13.47	14.06	13.47	13.81	133200
1997-12-11	13.75	13.91	13.75	13.81	44200
1997-12-12	13.81	13.88	13.66	13.66	9800
1997-12-15	13.63	13.63	13.31	13.34	10000
1997-12-16	13.31	14.31	13.31	14.31	107000
1997-12-17	14.31	15.25	14.31	14.97	56600
1997-12-18	15.00	15.13	14.88	15.09	54200
1997-12-19	14.97	15.50	14.97	15.34	40400
1997-12-22	15.63	15.78	15.50	15.66	47600
1997-12-23	15.66	16.63	15.53	16.63	35600
1997-12-24	16.50	16.81	16.50	16.72	25000
1997-12-26	16.66	16.66	16.06	16.06	10600
1997-12-29	16.19	16.31	16.19	16.25	27600
1997-12-30	16.25	16.59	16.25	16.56	26600
1997-12-31	16.63	17.69	16.50	17.53	56600
1998-01-02	17.41	17.41	16.88	17.13	76200
1998-01-05	17.06	17.06	16.59	16.59	45400
1998-01-06	16.53	16.66	15.50	15.53	51000
1998-01-07	15.50	15.59	14.56	14.63	97800
1998-01-08	14.56	14.63	14.25	14.59	31200
1998-01-09	14.53	14.53	13.63	13.66	29000
1998-01-12	13.63	14.13	13.63	13.97	20200
1998-01-13	14.09	14.50	14.00	14.50	16600
1998-01-14	14.50	14.53	14.41	14.53	14800
1998-01-15	14.66	14.72	14.56	14.63	24600
1998-01-16	14.81	15.56	14.75	15.31	54600
1998-01-20	15.31	15.44	15.31	15.44	24600
1998-01-21	15.50	15.53	15.31	15.38	48400
1998-01-22	15.31	15.31	15.19	15.28	44000
1998-01-23	15.25	15.44	15.22	15.44	23400
1998-01-26	15.38	15.38	15.09	15.22	27400
1998-01-27	15.28	15.63	15.28	15.41	48800
1998-01-28	15.38	15.81	15.38	15.75	17000
1998-01-29	15.69	15.72	15.38	15.44	14000
1998-01-30	15.47	15.47	15.25	15.31	9200
1998-02-02	15.19	15.19	14.63	14.91	45400
1998-02-03	14.84	14.88	14.69	14.69	16400
1998-02-04	14.75	14.81	14.66	14.66	14400
1998-02-05	14.63	14.63	14.44	14.44	6600
1998-02-06	14.44	14.56	14.44	14.50	13800
1998-02-09	14.44	14.50	14.28	14.28	15600
1998-02-10	14.25	14.31	14.19	14.19	21000
1998-02-11	14.20	14.20	13.88	13.88	13600
1998-02-12	13.81	14.38	13.81	14.38	26800
1998-02-13	14.44	14.44	14.25	14.31	9400
1998-02-17	14.34	14.44	14.25	14.44	19200
1998-02-18	14.50	14.84	14.50	14.84	40400
1998-02-19	14.81	14.88	14.75	14.88	17800
1998-02-20	14.81	15.03	14.81	15.03	18600
1998-02-23	15.06	15.09	15.00	15.06	36400
1998-02-24	15.13	15.13	15.03	15.03	19000
1998-02-25	15.00	15.00	14.84	14.84	24800
1998-02-26	14.88	14.97	14.88	14.97	12000
1998-02-27	14.97	15.00	14.75	14.81	17800
1998-03-02	14.78	14.81	14.59	14.69	16400
1998-03-03	14.69	14.69	14.63	14.69	11400
1998-03-04	14.63	14.66	14.41	14.41	10400
1998-03-05	14.38	14.38	14.28	14.28	5400
1998-03-06	14.31	14.50	14.31	14.50	11400
1998-03-09	14.50	14.50	14.44	14.50	1000
1998-03-10	14.53	14.56	14.38	14.44	16800
1998-03-11	14.50	14.56	14.50	14.50	24600
1998-03-12	14.44	14.44	14.38	14.44	12400
1998-03-13	14.39	14.39	14.25	14.28	16200
1998-03-16	14.31	14.34	14.28	14.31	29800
1998-03-17	14.28	14.34	14.28	14.31	15400
1998-03-18	14.34	14.34	14.28	14.31	30200
1998-03-19	14.31	14.31	14.16	14.19	7800
1998-03-20	14.13	14.16	14.06	14.06	37000
1998-03-23	14.00	14.19	14.00	14.13	22600
1998-03-24	14.13	14.50	14.13	14.44	24800
1998-03-25	14.47	14.69	14.47	14.63	20200
1998-03-26	14.69	14.72	14.66	14.69	11800
1998-03-27	14.63	14.63	14.50	14.53	7000
1998-03-30	14.50	14.50	14.38	14.38	12800
1998-03-31	14.34	14.50	14.31	14.50	17400
1998-04-01	14.50	14.59	14.50	14.53	13800
1998-04-02	14.50	14.69	14.50	14.63	34800
1998-04-03	14.66	14.69	14.63	14.66	26800
1998-04-06	14.63	14.81	14.56	14.81	28200
1998-04-07	14.75	14.75	14.28	14.34	22600
1998-04-08	14.28	14.31	13.81	13.81	35400
1998-04-09	13.84	14.09	13.84	14.03	29600
1998-04-13	14.09	14.16	14.00	14.16	20000
1998-04-14	14.22	14.38	14.22	14.38	25800
1998-04-15	14.44	14.56	14.41	14.44	37600
1998-04-16	14.50	14.59	14.50	14.50	36200
1998-04-17	14.50	14.56	14.50	14.50	34000
1998-04-20	14.50	14.56	14.50	14.56	14400
1998-04-21	14.53	14.72	14.53	14.72	23800
1998-04-22	14.66	14.72	14.59	14.66	17600
1998-04-23	14.72	14.94	14.66	14.84	36600
1998-04-24	14.91	14.97	14.88	14.88	38000
1998-04-27	14.50	14.50	14.31	14.31	36200
1998-04-28	14.38	14.41	14.06	14.06	91400
1998-04-29	14.13	14.13	13.94	13.94	15000
1998-04-30	13.94	14.00	13.88	13.94	11200
1998-05-01	14.00	14.19	14.00	14.16	11000
1998-05-04	14.22	14.22	14.13	14.13	5600
1998-05-05	14.13	14.16	13.94	13.94	13200
1998-05-06	13.94	13.97	13.72	13.72	14200
1998-05-07	13.69	13.69	13.50	13.50	15000
1998-05-08	13.63	13.94	13.63	13.94	22200
1998-05-11	13.94	14.13	13.94	14.06	8200
1998-05-12	14.13	14.13	14.00	14.06	6400
1998-05-13	14.13	14.13	13.91	13.91	22400
1998-05-14	13.88	13.88	13.66	13.66	11400
1998-05-15	13.63	13.91	13.56	13.91	24400
1998-05-18	13.91	14.22	13.91	14.16	42200
1998-05-19	14.13	14.19	14.13	14.19	2400
1998-05-20	14.19	14.22	14.16	14.16	20000
1998-05-21	14.19	14.25	14.19	14.25	16600
1998-05-22	14.25	14.25	14.00	14.19	33800
1998-05-26	14.19	14.28	14.19	14.25	23600
1998-05-27	14.25	14.28	13.81	13.81	55800
1998-05-28	13.88	14.19	13.84	14.19	11800
1998-05-29	14.13	14.19	14.00	14.13	17000
1998-06-01	14.13	14.13	13.75	13.78	11000
1998-06-02	13.84	13.84	13.50	13.59	22800
1998-06-03	13.53	13.66	13.53	13.63	1200
1998-06-04	13.69	13.78	13.66	13.66	6800
1998-06-05	13.69	13.69	13.63	13.66	10000
1998-06-08	13.69	13.94	13.56	13.56	23400
1998-06-09	13.69	13.69	13.50	13.56	6200
1998-06-10	13.63	13.75	13.41	13.41	11400
1998-06-11	13.34	13.34	13.16	13.19	8800
1998-06-12	13.19	13.19	13.09	13.16	10600
1998-06-15	13.28	13.31	13.25	13.28	14200
1998-06-16	13.25	13.63	13.25	13.56	32200
1998-06-17	13.56	13.75	13.56	13.72	40000
1998-06-18	13.72	13.78	13.69	13.78	18400
1998-06-19	14.06	14.06	13.97	13.97	41400
1998-06-22	13.84	14.03	13.84	14.03	12400
1998-06-23	14.16	14.16	14.03	14.03	24200
1998-06-24	14.00	14.16	14.00	14.03	32800
1998-06-25	14.03	14.25	14.03	14.13	33800
1998-06-26	14.00	14.06	13.97	14.00	8000
1998-06-29	13.94	14.00	13.91	13.94	21800
1998-06-30	13.88	14.19	13.81	14.13	25600
1998-07-01	14.06	14.38	14.06	14.38	41400
1998-07-02	14.50	14.97	14.44	14.94	29200
1998-07-06	14.97	14.97	14.56	14.56	27200
1998-07-07	14.53	14.66	14.53	14.66	8800
1998-07-08	14.59	14.75	14.56	14.63	18200
1998-07-09	14.69	14.81	14.63	14.81	5200
1998-07-10	14.75	15.00	14.75	14.97	26200
1998-07-13	15.03	15.25	14.97	15.16	21400
1998-07-14	15.22	15.25	15.22	15.22	12800
1998-07-15	15.28	15.28	15.16	15.28	63800
1998-07-16	15.31	15.31	13.75	13.81	174000
1998-07-17	13.88	13.94	13.81	13.88	53200
1998-07-20	13.88	13.88	13.63	13.63	63000
1998-07-21	13.56	13.59	13.47	13.53	11600
1998-07-22	13.53	13.53	13.31	13.31	8400
1998-07-23	13.38	13.44	13.13	13.13	36400
1998-07-24	13.19	13.19	13.00	13.03	28600
1998-07-27	13.03	13.03	12.94	12.97	29000
1998-07-28	12.94	12.97	12.91	12.91	11200
1998-07-29	12.91	13.00	12.81	12.84	30000
1998-07-30	12.81	12.84	12.78	12.78	5200
1998-07-31	12.78	12.81	12.72	12.72	26200
1998-08-03	12.72	12.75	12.38	12.38	14000
1998-08-04	12.50	12.50	12.25	12.28	14600
1998-08-05	12.34	12.34	11.72	11.88	25400
1998-08-06	11.88	11.94	11.84	11.94	23000
1998-08-07	11.94	12.06	11.94	12.03	27000
1998-08-10	12.00	12.13	11.97	12.06	30600
1998-08-11	12.00	12.00	11.75	11.78	25200
1998-08-12	11.78	11.97	11.78	11.91	31600
1998-08-13	11.97	11.97	11.81	11.81	24800
1998-08-14	11.84	11.84	11.81	11.81	19600
1998-08-17	11.78	11.88	11.78	11.84	48200
1998-08-18	11.84	11.94	11.84	11.94	46800
1998-08-19	11.94	12.31	11.94	12.25	76800
1998-08-20	12.28	12.81	12.28	12.75	45400
1998-08-21	12.88	12.88	12.81	12.81	33000
1998-08-24	12.78	12.78	12.75	12.75	12200
1998-08-25	12.78	12.78	12.38	12.38	28800
1998-08-26	12.41	12.44	12.31	12.34	14200
1998-08-27	12.31	12.31	11.91	11.97	67000
1998-08-28	12.00	12.00	11.75	11.78	29800
1998-08-31	11.78	11.78	11.38	11.50	50000
1998-09-01	11.50	11.63	11.25	11.63	31200
1998-09-02	11.69	11.88	11.69	11.69	32000
1998-09-03	11.75	12.16	11.75	12.00	33000
1998-09-04	12.06	12.16	12.00	12.00	27600
1998-09-08	12.06	12.19	12.06	12.09	28200
1998-09-09	12.16	12.25	12.06	12.06	22400
1998-09-10	12.06	12.06	12.00	12.03	15600
1998-09-11	11.97	12.06	11.97	12.00	22000
1998-09-14	12.00	12.25	11.97	12.19	18800
1998-09-15	12.19	12.69	12.19	12.69	46600
1998-09-16	12.69	12.75	12.69	12.72	47400
1998-09-17	12.59	12.63	12.56	12.63	46600
1998-09-18	12.63	12.69	12.59	12.69	68800
1998-09-21	12.75	12.75	12.72	12.72	18600
1998-09-22	12.75	12.84	12.63	12.84	41800
1998-09-23	12.84	12.97	12.81	12.94	31000
1998-09-24	12.97	12.97	12.69	12.72	36200
1998-09-25	12.72	12.72	12.31	12.31	35600
1998-09-28	12.16	12.47	12.16	12.44	10600
1998-09-29	12.47	12.56	12.47	12.56	25800
1998-09-30	12.59	12.59	12.25	12.28	21400
1998-10-01	12.28	12.31	12.22	12.22	9800
1998-10-02	12.22	12.25	12.16	12.25	20800
1998-10-05	12.13	12.13	12.00	12.00	12000
1998-10-06	12.06	12.09	12.00	12.03	15000
1998-10-07	12.09	12.13	11.91	12.09	26000
1998-10-08	11.97	11.97	11.38	11.50	42000
1998-10-09	11.50	11.59	11.50	11.53	14400
1998-10-12	11.59	11.66	11.50	11.50	15400
1998-10-13	11.56	11.78	11.56	11.69	24600
1998-10-14	11.72	11.84	11.72	11.78	20800
1998-10-15	11.84	12.13	11.84	12.13	40000
1998-10-16	12.19	12.25	12.19	12.25	23200
1998-10-19	12.25	12.56	12.25	12.56	73400
1998-10-20	12.59	12.66	12.56	12.63	35800
1998-10-21	12.63	12.63	12.53	12.53	26200
1998-10-22	12.47	12.47	12.31	12.34	17400
1998-10-23	12.34	12.34	12.31	12.34	35600
1998-10-26	12.31	12.56	12.31	12.53	19000
1998-10-27	12.56	12.75	12.53	12.75	29800
1998-10-28	12.75	12.84	12.69	12.81	36800
1998-10-29	12.81	12.84	12.81	12.84	46400
1998-10-30	12.91	12.94	12.88	12.91	52600
1998-11-02	12.88	12.94	12.88	12.94	19800
1998-11-03	12.94	12.94	12.78	12.78	16200
1998-11-04	12.72	12.88	12.53	12.59	21600
1998-11-05	12.50	12.78	12.50	12.78	33800
1998-11-06	12.81	13.56	12.81	13.41	30000
1998-11-09	13.34	13.50	13.25	13.25	31400
1998-11-10	13.25	13.25	13.06	13.09	20400
1998-11-11	13.03	13.03	12.84	12.88	6800
1998-11-12	12.91	12.91	12.66	12.66	15000
1998-11-13	12.66	12.69	12.53	12.53	12600
1998-11-16	12.50	12.63	12.44	12.63	12000
1998-11-17	12.63	12.63	12.50	12.53	13600
1998-11-18	12.44	12.50	12.44	12.50	24400
1998-11-19	12.44	12.44	12.38	12.41	25400
1998-11-20	12.34	12.38	12.34	12.38	6200
1998-11-23	12.44	12.50	12.38	12.38	7800
1998-11-24	12.38	12.63	12.31	12.59	185600
1998-11-25	12.56	12.56	12.53	12.56	20600
1998-11-27	12.56	12.56	12.53	12.56	10400
1998-11-30	12.50	12.50	12.09	12.25	47800
1998-12-01	12.28	12.28	12.22	12.22	18400
1998-12-02	12.19	12.19	12.00	12.03	19800
1998-12-03	12.03	12.03	11.94	11.94	10800
1998-12-04	11.97	12.06	11.94	12.06	6800
1998-12-07	12.06	12.06	11.97	12.00	11200
1998-12-08	12.00	12.00	11.94	11.94	21400
1998-12-09	11.94	11.97	11.72	11.75	31000
1998-12-10	11.78	11.94	11.78	11.94	16400
1998-12-11	12.00	12.13	11.94	12.13	17600
1998-12-14	12.06	12.13	12.06	12.13	14000
1998-12-15	12.19	12.19	12.03	12.03	54000
1998-12-16	12.06	12.44	12.06	12.44	65600
1998-12-17	12.41	12.50	11.75	11.81	525000
1998-12-18	12.06	12.22	12.00	12.19	51200
1998-12-21	12.22	12.34	12.22	12.31	20800
1998-12-22	12.31	12.31	12.13	12.19	33200
1998-12-23	12.19	12.22	12.13	12.22	37600
1998-12-24	12.09	12.19	12.09	12.16	27200
1998-12-28	12.03	12.06	12.00	12.00	46200
1998-12-29	12.06	12.13	12.03	12.13	33000
1998-12-30	12.13	12.31	12.13	12.28	32800
1998-12-31	12.22	12.28	12.19	12.25	26800
1999-01-04	12.25	12.47	12.13	12.41	41800
1999-01-05	12.38	12.47	12.28	12.34	87200
1999-01-06	12.31	12.31	11.88	11.88	28400
1999-01-07	11.94	11.94	11.78	11.81	43800
1999-01-08	11.81	11.81	11.66	11.81	26000
1999-01-11	11.88	11.97	11.81	11.81	16800
1999-01-12	11.88	11.88	11.53	11.56	24000
1999-01-13	11.50	11.50	11.00	11.00	46800
1999-01-14	11.03	11.38	11.03	11.22	36000
1999-01-15	11.28	11.41	11.16	11.31	73200
1999-01-19	11.25	11.28	10.88	11.19	31000
1999-01-20	11.06	11.09	10.81	10.81	91000
1999-01-21	10.81	10.94	10.50	10.91	35400
1999-01-22	10.88	10.91	10.44	10.53	45600
1999-01-25	10.56	10.63	10.44	10.53	55400
1999-01-26	10.63	11.06	10.63	10.88	60000
1999-01-27	10.88	11.25	10.78	11.22	37400
1999-01-28	11.22	11.63	11.22	11.53	30800
1999-01-29	11.56	12.25	11.56	12.25	51800
1999-02-01	12.38	12.38	11.94	12.38	67000
1999-02-02	12.38	12.38	11.94	12.31	61800
1999-02-03	12.31	12.31	12.13	12.25	31400
1999-02-04	12.19	12.19	11.48	11.78	84600
1999-02-05	11.69	11.78	11.69	11.69	12200
1999-02-08	11.63	11.63	11.38	11.44	11400
1999-02-09	11.50	11.50	11.22	11.31	15800
1999-02-10	11.25	11.25	10.72	10.91	41000
1999-02-11	10.69	10.97	10.69	10.91	25400
1999-02-12	10.97	10.97	10.69	10.78	26400
1999-02-16	10.69	10.84	10.69	10.78	35000
1999-02-17	10.88	10.91	10.56	10.56	56000
1999-02-18	10.59	10.75	10.59	10.75	17400
1999-02-19	10.88	10.88	10.69	10.75	40800
1999-02-22	10.78	10.94	10.78	10.91	18800
1999-02-23	11.00	11.19	11.00	11.16	25800
1999-02-24	11.22	11.44	11.19	11.31	62400
1999-02-25	11.31	11.31	10.88	10.88	20400
1999-02-26	10.91	10.91	10.78	10.78	15400
1999-03-01	10.78	10.94	10.78	10.94	24400
1999-03-02	10.94	10.97	10.75	10.75	22200
1999-03-03	10.78	10.78	10.69	10.75	15800
1999-03-04	10.81	10.94	10.69	10.72	29000
1999-03-05	10.75	10.84	10.72	10.84	26800
1999-03-08	10.88	10.97	10.88	10.97	31400
1999-03-09	10.91	11.25	10.91	11.25	33200
1999-03-10	11.25	11.44	11.19	11.41	36600
1999-03-11	11.47	11.53	11.38	11.38	13600
1999-03-12	11.50	11.50	11.34	11.34	26600
1999-03-15	11.31	11.41	11.25	11.34	16800
1999-03-16	11.41	11.41	11.03	11.06	20400
1999-03-17	11.06	11.09	10.94	11.09	38400
1999-03-18	11.00	11.06	10.75	10.81	26800
1999-03-19	10.72	10.81	10.63	10.63	26400
1999-03-22	10.56	10.69	10.50	10.50	19400
1999-03-23	10.50	10.50	10.06	10.16	39600
1999-03-24	10.16	10.25	10.13	10.25	39000
1999-03-25	10.34	10.50	10.31	10.50	20800
1999-03-26	10.56	10.72	10.56	10.63	23400
1999-03-29	10.59	10.59	10.50	10.50	19000
1999-03-30	10.44	10.53	10.38	10.41	91200
1999-03-31	10.34	10.63	10.19	10.63	180400
1999-04-01	10.63	10.63	10.38	10.38	19800
1999-04-05	10.41	10.44	10.28	10.41	21000
1999-04-06	10.44	10.50	10.25	10.44	21600
1999-04-07	10.44	10.53	10.31	10.44	31000
1999-04-08	10.50	10.63	10.44	10.63	59800
1999-04-09	10.69	11.09	10.69	11.09	55200
1999-04-12	11.09	11.50	11.03	11.47	43200
1999-04-13	11.47	11.50	11.34	11.41	46800
1999-04-14	11.44	11.47	11.28	11.41	45200
1999-04-15	11.47	11.91	11.44	11.91	48800
1999-04-16	11.84	12.44	11.66	12.06	119800
1999-04-19	12.06	12.13	11.88	11.88	63200
1999-04-20	11.88	11.88	11.69	11.69	47400
1999-04-21	11.72	11.72	11.66	11.72	19800
1999-04-22	11.75	11.75	11.31	11.41	28200
1999-04-23	11.38	11.53	11.34	11.53	16800
1999-04-26	11.59	11.66	11.53	11.66	8000
1999-04-27	11.59	11.59	11.28	11.34	16800
1999-04-28	11.38	11.53	11.31	11.44	28000
1999-04-29	11.50	11.50	11.31	11.38	22000
1999-04-30	11.31	11.31	10.88	10.94	48200
1999-05-03	11.00	11.00	10.81	10.88	22000
1999-05-04	10.88	10.94	10.81	10.88	27000
1999-05-05	10.81	10.88	10.69	10.81	23800
1999-05-06	10.75	10.97	10.63	10.97	21000
1999-05-07	11.00	11.00	10.84	11.00	24200
1999-05-10	11.06	11.22	11.06	11.22	33400
1999-05-11	11.19	11.19	11.00	11.19	11200
1999-05-12	11.19	11.19	10.88	11.06	25400
1999-05-13	11.13	11.13	10.81	10.88	61800
1999-05-14	10.75	10.88	10.56	10.88	25800
1999-05-17	10.81	10.94	10.69	10.84	50400
1999-05-18	10.88	11.13	10.88	11.13	43800
1999-05-19	11.13	11.41	11.13	11.38	37400
1999-05-20	11.41	11.63	11.38	11.38	27000
1999-05-21	11.44	11.50	11.41	11.47	16200
1999-05-24	11.50	11.50	11.19	11.19	13200
1999-05-25	11.25	11.25	11.00	11.06	28400
1999-05-26	11.03	11.03	10.81	10.97	175000
1999-05-27	10.94	11.16	10.94	11.00	64600
1999-05-28	11.03	11.25	11.03	11.25	11600
1999-06-01	11.22	11.22	11.00	11.19	135600
1999-06-02	11.25	11.44	11.25	11.38	59400
1999-06-03	11.38	11.69	11.34	11.47	61800
1999-06-04	11.41	12.19	11.41	12.19	53600
1999-06-07	12.00	12.00	11.63	11.81	46200
1999-06-08	11.72	11.81	11.72	11.78	21000
1999-06-09	11.72	11.78	11.69	11.78	23200
1999-06-10	11.75	11.84	11.69	11.84	12000
1999-06-11	11.78	11.84	11.75	11.78	4200
1999-06-14	11.72	11.75	11.69	11.75	5800
1999-06-15	11.69	11.78	11.56	11.78	19800
1999-06-16	11.84	11.94	11.78	11.88	22800
1999-06-17	11.81	11.94	11.66	11.72	22000
1999-06-18	11.94	11.94	11.75	11.84	59200
1999-06-21	11.91	11.97	11.81	11.94	18800
1999-06-22	11.97	11.97	11.72	11.75	14800
1999-06-23	11.81	11.81	11.75	11.78	13200
1999-06-24	11.81	11.81	11.66	11.81	10200
1999-06-25	11.88	11.91	11.88	11.91	3400
1999-06-28	11.81	11.97	11.81	11.97	15000
1999-06-29	11.88	11.88	11.69	11.81	17200
1999-06-30	11.78	12.00	11.75	11.94	40800
1999-07-01	11.97	11.97	11.69	11.78	33400
1999-07-02	11.75	11.75	11.59	11.63	22000
1999-07-06	11.56	11.72	11.56	11.69	17800
1999-07-07	11.69	11.72	11.59	11.59	20200
1999-07-08	11.66	11.66	11.44	11.47	20600
1999-07-09	11.50	11.69	11.47	11.69	15800
1999-07-12	11.75	11.94	11.72	11.94	30200
1999-07-13	11.84	11.91	11.69	11.75	17800
1999-07-14	12.00	12.00	11.88	11.97	95000
1999-07-15	11.97	12.00	11.88	12.00	49200
1999-07-16	12.00	12.00	11.88	12.00	85800
1999-07-19	12.00	12.00	11.91	12.00	19000
1999-07-20	11.97	12.00	11.91	12.00	39200
1999-07-21	12.03	12.03	11.81	11.84	57000
1999-07-22	11.84	11.88	11.59	11.84	25600
1999-07-23	11.88	11.88	11.53	11.59	19400
1999-07-26	11.66	11.75	11.63	11.75	18000
1999-07-27	11.69	11.78	11.69	11.78	14200
1999-07-28	11.78	11.88	11.75	11.88	14200
1999-07-29	11.88	11.88	11.56	11.59	11400
1999-07-30	11.69	11.88	11.59	11.88	24000
1999-08-02	11.81	11.81	11.63	11.72	8200
1999-08-03	11.38	11.53	11.38	11.47	55800
1999-08-04	11.47	11.50	11.44	11.50	12600
1999-08-05	11.44	11.44	11.31	11.44	7800
1999-08-06	11.38	11.38	11.16	11.31	29400
1999-08-09	11.44	11.44	11.19	11.19	16200
1999-08-10	11.16	11.16	10.94	11.06	36000
1999-08-11	11.00	11.28	11.00	11.28	29600
1999-08-12	11.25	11.31	11.22	11.31	27000
1999-08-13	11.28	11.63	11.28	11.63	28200
1999-08-16	11.56	11.69	11.41	11.69	24000
1999-08-17	11.63	11.88	11.53	11.88	15000
1999-08-18	11.78	11.84	11.69	11.75	23600
1999-08-19	11.69	11.81	11.66	11.66	19800
1999-08-20	11.72	11.72	11.50	11.59	7800
1999-08-23	11.53	11.69	11.53	11.69	5400
1999-08-24	11.63	11.75	11.63	11.69	45600
1999-08-25	11.69	11.81	11.59	11.81	98200
1999-08-26	11.75	11.94	11.63	11.63	84200
1999-08-27	11.59	11.59	11.00	11.03	63400
1999-08-30	11.13	11.25	11.00	11.03	42600
1999-08-31	11.63	12.03	11.63	12.00	216400
1999-09-01	12.03	12.13	12.00	12.06	96400
1999-09-02	12.06	12.16	12.00	12.06	67000
1999-09-03	12.13	12.16	12.06	12.16	23600
1999-09-07	12.19	12.25	12.06	12.25	72000
1999-09-08	12.19	12.34	12.19	12.25	48200
1999-09-09	12.31	12.47	12.25	12.38	62200
1999-09-10	12.38	12.38	12.31	12.34	61200
1999-09-13	12.31	12.38	12.28	12.38	21600
1999-09-14	12.34	12.34	12.28	12.28	23600
1999-09-15	12.28	12.38	12.28	12.38	12400
1999-09-16	12.44	12.44	12.28	12.28	100400
1999-09-17	12.25	12.47	12.25	12.47	39000
1999-09-20	12.50	12.50	12.38	12.50	50000
1999-09-21	12.44	12.47	12.44	12.44	16600
1999-09-22	12.44	12.47	12.44	12.47	26400
1999-09-23	12.50	12.63	12.50	12.56	42800
1999-09-24	12.56	12.59	12.53	12.56	40800
1999-09-27	12.63	12.75	12.63	12.66	84200
1999-09-28	12.69	12.69	12.56	12.63	30600
1999-09-29	12.59	12.75	12.59	12.75	40800
1999-09-30	12.75	12.81	12.59	12.75	34800
1999-10-01	12.75	12.75	12.63	12.72	11400
1999-10-04	12.50	12.63	12.50	12.56	12800
1999-10-05	12.50	12.63	12.50	12.63	34400
1999-10-06	12.56	12.56	12.44	12.44	58400
1999-10-07	12.38	12.44	12.34	12.44	33600
1999-10-08	12.38	12.44	12.38	12.44	12600
1999-10-11	12.88	12.94	12.63	12.94	54200
1999-10-12	12.84	12.84	12.69	12.69	6000
1999-10-13	12.59	12.69	12.31	12.69	30600
1999-10-14	12.69	12.69	12.53	12.66	28600
1999-10-15	12.88	13.63	12.84	13.63	38200
1999-10-18	13.69	13.69	13.25	13.34	62800
1999-10-19	13.28	13.28	12.94	13.00	38000
1999-10-20	13.19	13.19	12.97	13.19	34600
1999-10-21	13.13	13.44	13.13	13.44	36200
1999-10-22	13.50	13.94	13.47	13.78	62600
1999-10-25	13.66	14.31	13.53	14.31	44400
1999-10-26	14.44	14.88	13.88	13.94	52000
1999-10-27	13.94	14.06	13.63	14.00	35600
1999-10-28	14.03	14.31	14.03	14.28	19600
1999-10-29	14.16	14.31	14.13	14.19	31800
1999-11-01	14.00	14.00	13.88	13.97	57000
1999-11-02	13.94	13.94	13.75	13.75	36800
1999-11-03	13.81	13.88	13.75	13.88	17000
1999-11-04	13.94	13.94	13.69	13.81	19600
1999-11-05	13.94	14.00	13.81	14.00	34600
1999-11-08	14.00	14.06	13.91	14.00	27200
1999-11-09	13.94	13.94	13.81	13.88	7000
1999-11-10	13.81	13.94	13.81	13.94	8000
1999-11-11	13.91	13.91	13.69	13.69	8000
1999-11-12	13.81	13.81	13.66	13.75	23000
1999-11-15	13.69	13.75	13.63	13.72	12800
1999-11-16	13.69	13.81	13.69	13.78	28000
1999-11-17	13.72	13.75	13.63	13.63	11400
1999-11-18	13.66	13.66	13.44	13.50	29800
1999-11-19	13.63	13.75	13.13	13.25	25100
1999-11-22	13.25	13.38	12.75	13.13	65900
1999-11-23	13.13	13.25	12.94	13.00	75100
1999-11-24	12.94	12.94	12.50	12.56	35100
1999-11-26	12.56	12.56	12.25	12.25	14500
1999-11-29	12.13	12.31	11.81	11.88	26500
1999-11-30	11.88	11.94	11.63	11.63	34600
1999-12-01	11.63	11.88	11.63	11.88	13300
1999-12-02	11.88	12.75	11.88	12.69	37800
1999-12-03	12.69	13.25	12.56	13.25	23800
1999-12-06	13.13	13.50	13.13	13.50	14900
1999-12-07	13.50	13.56	13.25	13.50	27400
1999-12-08	13.38	13.44	13.19	13.25	14900
1999-12-09	13.13	13.19	13.00	13.00	11300
1999-12-10	13.00	13.06	12.88	12.88	16600
1999-12-13	12.94	13.13	12.63	12.81	40100
1999-12-14	12.81	12.81	12.63	12.75	16000
1999-12-15	12.50	12.50	11.88	12.31	50200
1999-12-16	12.25	12.44	12.13	12.38	21700
1999-12-17	12.38	12.38	12.06	12.19	34800
1999-12-20	12.19	12.19	11.94	11.94	9300
1999-12-21	12.00	12.00	11.63	11.63	36000
1999-12-22	11.75	11.88	11.56	11.81	16800
1999-12-23	11.88	12.38	11.88	12.25	14300
1999-12-27	12.25	12.31	12.13	12.31	8500
1999-12-28	12.00	12.00	11.63	11.81	26800
1999-12-29	11.69	11.88	11.63	11.88	7200
1999-12-30	11.81	11.94	11.56	11.63	17400
1999-12-31	11.63	12.00	11.63	12.00	13100
2000-01-03	11.88	11.88	11.00	11.25	25000
2000-01-04	11.25	11.38	10.88	10.88	14800
2000-01-05	11.00	11.00	10.56	10.63	50800
2000-01-06	10.75	10.75	10.25	10.38	79300
2000-01-07	10.50	11.75	10.50	11.75	45600
2000-01-10	11.50	12.00	11.50	11.94	19700
2000-01-11	11.81	11.81	11.06	11.06	39800
2000-01-12	10.94	10.94	10.56	10.69	19700
2000-01-13	10.81	11.25	10.50	11.25	15700
2000-01-14	11.75	11.75	11.06	11.19	40300
2000-01-18	11.31	11.31	10.94	11.19	30100
2000-01-19	11.19	11.50	11.06	11.38	21200
2000-01-20	11.50	11.63	11.38	11.63	29300
2000-01-21	11.50	11.81	11.31	11.81	60400
2000-01-24	11.81	12.13	11.69	12.00	49600
2000-01-25	11.50	11.50	11.00	11.50	46700
2000-01-26	11.50	11.50	11.06	11.25	11400
2000-01-27	11.13	11.13	10.63	10.81	19300
2000-01-28	10.75	10.81	10.31	10.38	14500
2000-01-31	10.38	10.38	9.94	9.94	47500
2000-02-01	10.00	10.69	10.00	10.69	51900
2000-02-02	10.81	11.19	10.69	10.81	23600
2000-02-03	10.94	11.00	10.88	10.94	24100
2000-02-04	10.94	11.00	10.94	10.94	22000
2000-02-07	10.38	10.69	10.13	10.13	39800
2000-02-08	10.19	10.31	10.13	10.31	44900
2000-02-09	10.19	10.94	10.19	10.94	21400
2000-02-10	10.94	10.94	10.38	10.50	18600
2000-02-11	10.63	10.81	10.44	10.63	17900
2000-02-14	10.56	10.63	10.44	10.56	9700
2000-02-15	10.50	10.75	10.44	10.75	17000
2000-02-16	10.63	10.81	10.50	10.56	6300
2000-02-17	10.50	10.50	10.13	10.38	16300
2000-02-18	10.50	10.63	10.25	10.25	13500
2000-02-22	10.13	10.13	10.00	10.13	14700
2000-02-23	9.75	10.06	9.75	10.06	19900
2000-02-24	10.06	10.38	9.94	9.94	17800
2000-02-25	9.94	10.38	9.88	10.25	13400
2000-02-28	10.13	10.13	9.63	10.06	19400
2000-02-29	10.00	10.13	9.81	10.00	26900
2000-03-01	9.94	10.50	9.94	10.50	39500
2000-03-02	10.63	10.63	10.25	10.31	20100
2000-03-03	10.19	10.38	10.06	10.38	18800
2000-03-06	10.38	10.38	10.25	10.38	2900
2000-03-07	10.38	10.38	10.00	10.13	23700
2000-03-08	10.06	10.31	10.00	10.31	13500
2000-03-09	10.19	10.63	10.13	10.56	12200
2000-03-10	10.50	10.69	9.75	9.75	34300
2000-03-13	9.75	10.06	9.50	10.00	16600
2000-03-14	10.00	10.00	9.75	9.81	16700
2000-03-15	9.81	10.00	9.44	9.94	33400
2000-03-16	10.00	10.81	10.00	10.81	32800
2000-03-17	10.13	10.56	10.13	10.56	36200
2000-03-20	10.44	10.44	10.06	10.06	6000
2000-03-21	10.00	10.00	9.50	9.94	32600
2000-03-22	10.00	10.31	9.94	10.31	18600
2000-03-23	10.19	10.31	9.63	9.88	30600
2000-03-24	9.75	10.13	9.75	10.06	27600
2000-03-27	10.06	10.50	10.06	10.06	10700
2000-03-28	9.94	10.25	9.88	10.00	22000
2000-03-29	9.94	10.00	9.63	9.63	31400
2000-03-30	9.75	9.94	9.63	9.81	19000
2000-03-31	9.94	10.00	8.63	8.63	88200
2000-04-03	8.94	9.50	8.94	9.38	34200
2000-04-04	9.38	9.94	9.31	9.94	41400
2000-04-05	9.94	10.00	9.50	9.69	19400
2000-04-06	9.75	9.88	9.50	9.75	16500
2000-04-07	9.81	9.94	9.69	9.94	14100
2000-04-10	9.94	9.94	9.50	9.50	18300
2000-04-11	9.50	9.63	9.25	9.31	13600
2000-04-12	9.44	9.69	9.44	9.56	10700
2000-04-13	9.63	9.69	9.25	9.31	19300
2000-04-14	9.44	9.88	9.25	9.50	52500
2000-04-17	9.63	9.75	9.25	9.75	66100
2000-04-18	9.69	10.00	9.50	10.00	37700
2000-04-19	9.88	10.00	9.81	9.88	22300
2000-04-20	9.94	9.94	9.75	9.75	10000
2000-04-24	9.81	10.00	9.50	10.00	18700
2000-04-25	9.94	10.19	9.88	10.19	19900
2000-04-26	10.06	10.63	10.06	10.50	31000
2000-04-27	10.44	11.19	10.44	11.19	72700
2000-04-28	11.19	11.63	10.88	11.63	34500
2000-05-01	11.50	11.50	10.63	10.69	21900
2000-05-02	10.56	10.56	10.00	10.00	10600
2000-05-03	10.00	10.00	9.50	9.50	20700
2000-05-04	9.50	9.75	9.50	9.75	6700
2000-05-05	9.63	9.75	9.63	9.75	11400
2000-05-08	9.81	10.00	9.81	9.94	9700
2000-05-09	9.81	9.81	9.63	9.63	10700
2000-05-10	9.50	9.50	9.13	9.50	11500
2000-05-11	9.38	9.63	9.38	9.63	11400
2000-05-12	9.69	9.75	9.50	9.50	12900
2000-05-15	9.63	9.75	9.44	9.75	9200
2000-05-16	9.88	9.88	9.44	9.56	8900
2000-05-17	9.50	9.75	9.25	9.25	34500
2000-05-18	9.13	9.56	9.06	9.31	11400
2000-05-19	9.25	10.00	9.00	9.81	61200
2000-05-22	9.88	9.94	9.50	9.94	9800
2000-05-23	9.81	9.88	9.56	9.63	13400
2000-05-24	9.50	9.69	9.25	9.63	19300
2000-05-25	9.69	9.75	9.50	9.63	12700
2000-05-26	9.69	9.69	9.38	9.44	16700
2000-05-30	9.38	9.44	9.00	9.44	26200
2000-05-31	9.56	9.75	9.50	9.75	10300
2000-06-01	9.63	9.63	9.00	9.56	34100
2000-06-02	9.44	9.94	9.31	9.94	16200
2000-06-05	9.88	9.88	9.56	9.63	13100
2000-06-06	9.75	9.88	9.63	9.75	6100
2000-06-07	9.63	9.63	9.44	9.63	21300
2000-06-08	9.50	9.50	9.19	9.25	13000
2000-06-09	9.19	9.50	9.13	9.50	9700
2000-06-12	9.44	9.44	9.13	9.25	10800
2000-06-13	9.31	9.50	9.31	9.50	4300
2000-06-14	9.38	9.63	9.25	9.38	11900
2000-06-15	9.25	9.56	9.25	9.44	12000
2000-06-16	9.88	10.00	9.56	9.63	60100
2000-06-19	9.56	9.56	9.31	9.56	8100
2000-06-20	9.44	9.44	9.31	9.44	6500
2000-06-21	9.44	9.63	9.38	9.56	10500
2000-06-22	9.44	9.50	9.25	9.25	28400
2000-06-23	9.38	9.44	9.31	9.44	36800
2000-06-26	9.31	9.44	9.31	9.38	15900
2000-06-27	9.44	9.63	9.25	9.31	15400
2000-06-28	9.25	9.44	9.25	9.44	3400
2000-06-29	9.56	9.56	9.19	9.19	10300
2000-06-30	9.31	9.44	9.06	9.06	32500
2000-07-03	9.13	9.38	9.13	9.38	6200
2000-07-05	9.25	9.31	9.19	9.19	6100
2000-07-06	9.19	9.50	9.13	9.50	9000
2000-07-07	9.50	9.50	9.13	9.13	10300
2000-07-10	9.25	9.38	9.06	9.13	24200
2000-07-11	9.19	9.25	9.06	9.06	18700
2000-07-12	9.19	9.25	9.13	9.25	23000
2000-07-13	9.38	9.38	9.13	9.38	16800
2000-07-14	9.50	9.88	9.38	9.88	72100
2000-07-17	9.88	9.94	9.50	9.94	77200
2000-07-18	9.81	10.63	9.75	10.19	190700
2000-07-19	10.13	10.13	9.75	9.75	13600
2000-07-20	9.75	9.75	9.44	9.69	5800
2000-07-21	9.75	9.81	9.31	9.31	20600
2000-07-24	9.31	9.31	9.00	9.00	24000
2000-07-25	9.00	9.38	8.94	9.38	24800
2000-07-26	9.50	9.50	9.13	9.38	8800
2000-07-27	9.25	9.25	8.75	8.75	42200
2000-07-28	8.88	9.19	8.63	8.81	17400
2000-07-31	8.88	9.69	8.75	9.69	27400
2000-08-01	9.75	9.75	9.50	9.50	10400
2000-08-02	9.38	9.38	9.25	9.25	2600
2000-08-03	9.19	9.69	9.19	9.38	14400
2000-08-04	9.31	9.63	9.31	9.44	8000
2000-08-07	9.38	9.75	9.31	9.63	14800
2000-08-08	9.75	9.75	9.56	9.63	14500
2000-08-09	9.50	9.63	9.38	9.56	18100
2000-08-10	9.63	9.63	9.38	9.38	15400
2000-08-11	9.25	9.75	9.25	9.75	58700
2000-08-14	9.69	9.94	9.50	9.94	24100
2000-08-15	9.94	9.94	9.75	9.75	3400
2000-08-16	9.81	9.88	9.75	9.88	13300
2000-08-17	9.75	9.94	9.75	9.94	9800
2000-08-18	9.94	9.94	9.81	9.88	13600
2000-08-21	9.75	9.75	9.56	9.56	8800
2000-08-22	9.50	9.50	9.50	9.50	3600
2000-08-23	9.63	9.63	9.44	9.44	8600
2000-08-24	9.50	9.63	9.50	9.63	4200
2000-08-25	9.75	9.94	9.75	9.94	11600
2000-08-28	9.81	9.88	9.75	9.75	9600
2000-08-29	9.81	9.81	9.50	9.50	14400
2000-08-30	9.63	9.69	9.38	9.69	3900
2000-08-31	9.75	9.81	9.44	9.56	18100
2000-09-01	9.50	9.75	9.50	9.69	13200
2000-09-05	9.75	9.75	9.25	9.25	24300
2000-09-06	9.38	9.38	9.25	9.38	13500
2000-09-07	9.31	9.56	9.31	9.56	8300
2000-09-08	9.50	9.50	9.31	9.31	7000
2000-09-11	9.31	9.38	9.25	9.31	9000
2000-09-12	9.44	9.50	9.25	9.38	18200
2000-09-13	9.31	9.56	9.25	9.56	9200
2000-09-14	9.56	9.56	9.25	9.50	23000
2000-09-15	9.25	9.44	9.06	9.06	26800
2000-09-18	9.06	9.13	9.00	9.06	16000
2000-09-19	9.00	9.50	9.00	9.50	13300
2000-09-20	9.38	9.38	9.06	9.06	25100
2000-09-21	9.13	9.25	8.88	8.88	28500
2000-09-22	9.00	9.38	8.88	9.38	20400
2000-09-25	9.25	9.25	9.00	9.13	4700
2000-09-26	9.00	9.31	8.94	9.31	8000
2000-09-27	9.19	9.19	9.06	9.13	7000
2000-09-28	9.13	9.69	9.13	9.69	13900
2000-09-29	9.63	9.69	9.38	9.69	32500
2000-10-02	9.56	9.56	9.25	9.38	20200
2000-10-03	9.63	9.63	9.44	9.50	12000
2000-10-04	9.56	9.75	9.50	9.75	42400
2000-10-05	9.69	9.94	9.63	9.88	29400
2000-10-06	9.88	9.88	9.50	9.88	21600
2000-10-09	9.75	10.06	9.75	9.75	31500
2000-10-10	9.88	10.13	9.88	10.00	58900
2000-10-11	10.00	10.25	10.00	10.19	18700
2000-10-12	10.19	10.19	10.00	10.19	18800
2000-10-13	10.31	10.44	10.19	10.44	48300
2000-10-16	10.63	10.63	10.50	10.50	87900
2000-10-17	10.56	10.56	10.06	10.13	81200
2000-10-18	9.88	10.75	9.81	10.69	99000
2000-10-19	10.75	10.88	10.38	10.88	40900
2000-10-20	10.94	10.94	10.75	10.81	10700
2000-10-23	10.81	10.81	10.38	10.38	11200
2000-10-24	10.19	10.19	9.94	9.94	10400
2000-10-25	9.81	9.94	9.13	9.25	12500
2000-10-26	9.13	9.75	9.06	9.75	23700
2000-10-27	9.88	10.13	9.88	9.88	16900
2000-10-30	9.88	10.00	9.75	9.88	14500
2000-10-31	9.94	10.00	9.81	9.94	14700
2000-11-01	9.81	9.81	9.44	9.44	7800
2000-11-02	9.50	10.13	9.44	10.13	15600
2000-11-03	10.13	10.38	10.13	10.31	18000
2000-11-06	10.25	10.25	9.44	9.50	16000
2000-11-07	9.50	9.75	9.44	9.75	7000
2000-11-08	9.88	10.25	9.88	10.13	17400
2000-11-09	10.00	10.00	9.63	9.88	15700
2000-11-10	9.75	10.19	9.69	9.94	23500
2000-11-13	9.94	10.44	9.94	10.44	8600
2000-11-14	10.31	10.50	10.25	10.50	21900
2000-11-15	10.50	10.50	10.25	10.44	10900
2000-11-16	10.50	10.50	9.63	9.63	25500
2000-11-17	10.00	10.00	9.75	9.75	12600
2000-11-20	9.88	10.00	9.69	9.88	6300
2000-11-21	9.94	9.94	9.56	9.75	7600
2000-11-22	9.75	9.94	9.63	9.94	8400
2000-11-24	10.00	10.31	10.00	10.25	15400
2000-11-27	10.00	10.00	9.56	9.56	15400
2000-11-28	9.63	9.63	9.31	9.31	10500
2000-11-29	9.25	9.38	9.25	9.38	14900
2000-11-30	9.31	9.88	9.31	9.50	16000
2000-12-01	9.50	9.88	9.44	9.81	10000
2000-12-04	9.63	9.63	9.25	9.25	18900
2000-12-05	9.38	9.69	9.19	9.31	47200
2000-12-06	9.25	9.25	9.06	9.13	20500
2000-12-07	9.06	9.06	8.81	8.88	42500
2000-12-08	8.94	9.75	8.94	9.75	27000
2000-12-11	9.75	9.88	9.63	9.88	23000
2000-12-12	9.88	10.00	9.63	9.63	17500
2000-12-13	9.75	9.94	9.38	9.38	11000
2000-12-14	9.50	9.63	9.25	9.25	13100
2000-12-15	9.25	9.31	9.13	9.13	54000
2000-12-18	9.13	9.50	9.13	9.50	16100
2000-12-19	9.63	9.63	9.06	9.19	30400
2000-12-20	9.13	9.19	9.00	9.00	22500
2000-12-21	9.13	9.50	9.00	9.50	12400
2000-12-22	9.50	9.81	9.50	9.81	44700
2000-12-26	9.88	9.88	9.63	9.63	8100
2000-12-27	9.44	9.94	9.44	9.94	18100
2000-12-28	9.94	10.69	9.75	10.69	33700
2000-12-29	10.75	10.88	10.00	10.00	31300
2001-01-02	10.00	10.00	9.44	9.56	23700
2001-01-03	9.56	10.44	9.44	10.44	40600
2001-01-04	10.31	10.31	9.75	9.75	35500
2001-01-05	9.88	9.88	9.50	9.50	23100
2001-01-08	9.63	9.81	9.63	9.81	13500
2001-01-09	9.94	10.31	9.81	10.31	28900
2001-01-10	10.38	10.50	10.13	10.50	33700
2001-01-11	10.25	10.38	10.19	10.19	20900
2001-01-12	10.25	10.25	10.13	10.19	14700
2001-01-16	10.44	10.50	10.13	10.50	69900
2001-01-17	10.50	10.81	10.50	10.75	62500
2001-01-18	10.88	11.13	10.75	11.13	63900
2001-01-19	11.00	11.25	10.88	11.13	38800
2001-01-22	11.06	11.31	11.06	11.31	26400
2001-01-23	11.31	11.31	11.00	11.31	45800
2001-01-24	11.25	11.31	10.75	10.75	19500
2001-01-25	10.88	10.88	9.88	9.88	39100
2001-01-26	9.88	10.19	9.81	10.19	18900
2001-01-29	10.25	10.80	10.17	10.80	24200
2001-01-30	10.75	10.90	10.10	10.70	24100
2001-01-31	10.75	11.00	10.55	10.75	29400
2001-02-01	10.75	10.80	10.65	10.75	4700
2001-02-02	10.85	10.85	10.50	10.50	10200
2001-02-05	10.60	10.60	10.00	10.00	19600
2001-02-06	10.10	10.40	10.10	10.40	11800
2001-02-07	10.45	10.60	10.45	10.53	11600
2001-02-08	10.50	10.60	10.18	10.40	21700
2001-02-09	10.35	10.65	10.25	10.30	30000
2001-02-12	10.40	10.40	10.15	10.36	34800
2001-02-13	10.30	10.37	10.01	10.20	23400
2001-02-14	10.10	10.35	10.00	10.35	18900
2001-02-15	10.35	10.50	10.30	10.48	37000
2001-02-16	10.48	10.48	10.20	10.20	28800
2001-02-20	10.30	10.50	10.20	10.20	29700
2001-02-21	10.19	10.19	10.02	10.05	12600
2001-02-22	10.02	10.02	9.92	9.95	32300
2001-02-23	9.95	10.30	9.85	10.30	16400
2001-02-26	10.35	10.45	10.20	10.45	23300
2001-02-27	10.50	10.50	10.03	10.03	17900
2001-02-28	10.10	10.10	9.90	10.03	14900
2001-03-01	10.03	10.03	9.75	9.80	16900
2001-03-02	9.88	10.10	9.80	10.00	21100
2001-03-05	9.95	10.22	9.75	9.75	16900
2001-03-06	9.81	10.00	9.70	10.00	15500
2001-03-07	9.97	10.22	9.97	10.10	10600
2001-03-08	10.11	10.35	10.10	10.10	22100
2001-03-09	10.15	10.40	10.00	10.08	17600
2001-03-12	10.04	10.04	9.77	9.77	20000
2001-03-13	9.75	10.65	9.70	10.65	37100
2001-03-14	10.30	10.96	10.30	10.55	38100
2001-03-15	10.50	10.50	10.07	10.25	10700
2001-03-16	10.50	10.50	10.04	10.15	48600
2001-03-19	10.15	10.70	10.15	10.70	20600
2001-03-20	10.67	10.85	10.40	10.40	21000
2001-03-21	10.41	10.58	10.35	10.36	8200
2001-03-22	10.30	10.45	10.00	10.40	27600
2001-03-23	10.30	10.55	10.30	10.55	17400
2001-03-26	10.50	10.75	10.50	10.55	19900
2001-03-27	10.45	11.38	10.40	11.38	55100
2001-03-28	11.14	11.14	10.29	10.30	29500
2001-03-29	10.20	10.50	10.17	10.50	29300
2001-03-30	10.55	11.45	10.30	11.45	83600
2001-04-02	11.20	11.20	10.85	10.85	22100
2001-04-03	10.90	10.90	10.50	10.50	4900
2001-04-04	10.20	10.55	10.20	10.50	50000
2001-04-05	10.56	11.30	10.48	11.30	29900
2001-04-06	11.30	11.30	10.30	10.30	45900
2001-04-09	10.35	10.66	10.24	10.55	39400
2001-04-10	10.60	10.98	10.60	10.98	16900
2001-04-11	10.98	11.00	10.50	10.50	14300
2001-04-12	10.40	10.65	10.31	10.60	18000
2001-04-16	11.00	11.00	10.70	10.85	36700
2001-04-17	11.05	11.50	11.00	11.50	69700
2001-04-18	11.30	11.74	11.25	11.55	63300
2001-04-19	11.50	11.65	11.45	11.55	29100
2001-04-20	11.50	11.60	11.30	11.30	56200
2001-04-23	11.25	11.25	10.70	10.75	15900
2001-04-24	10.70	10.80	10.64	10.75	5100
2001-04-25	10.85	11.40	10.85	11.40	33200
2001-04-26	11.30	11.35	11.26	11.35	20000
2001-04-27	11.39	11.70	11.37	11.70	24000
2001-04-30	11.75	11.98	11.60	11.98	38300
2001-05-01	11.90	12.00	11.65	12.00	46000
2001-05-02	12.00	12.08	11.99	12.03	56000
2001-05-03	12.00	12.01	11.80	11.80	18600
2001-05-04	11.75	12.15	11.64	12.15	65000
2001-05-07	12.10	12.40	12.00	12.01	30000
2001-05-08	12.00	12.08	11.90	12.08	15000
2001-05-09	12.10	12.12	12.01	12.01	8400
2001-05-10	12.90	12.90	12.73	12.90	90400
2001-05-11	12.80	12.90	12.64	12.76	68500
2001-05-14	12.75	12.90	12.67	12.67	25000
2001-05-15	12.60	12.85	12.43	12.85	27300
2001-05-16	12.85	13.00	12.51	12.55	53600
2001-05-17	12.60	12.96	12.60	12.77	17600
2001-05-18	12.35	12.35	12.00	12.05	14900
2001-05-21	12.05	12.45	12.05	12.45	22800
2001-05-22	12.40	12.60	12.20	12.20	21600
2001-05-23	12.25	12.35	11.15	11.15	36000
2001-05-24	11.16	11.16	10.50	11.05	46200
2001-05-25	11.10	11.22	11.00	11.00	14000
2001-05-29	11.00	11.06	10.60	10.60	23300
2001-05-30	10.60	10.95	10.58	10.85	16400
2001-05-31	10.85	11.03	10.85	10.90	47300
2001-06-01	10.85	10.98	10.74	10.95	20600
2001-06-04	11.00	11.30	10.97	11.30	10800
2001-06-05	11.20	11.49	11.20	11.48	27000
2001-06-06	11.40	11.45	11.30	11.45	10400
2001-06-07	11.50	11.95	11.25	11.95	27500
2001-06-08	11.93	11.93	11.57	11.60	14200
2001-06-11	11.65	11.90	11.65	11.80	15100
2001-06-12	11.75	11.95	11.75	11.80	17800
2001-06-13	11.75	11.99	11.70	11.70	11400
2001-06-14	11.75	11.75	11.52	11.70	13500
2001-06-15	11.65	11.95	11.65	11.90	39800
2001-06-18	11.95	11.95	11.50	11.50	12700
2001-06-19	11.60	11.80	11.60	11.75	6500
2001-06-20	11.73	12.50	11.70	12.50	42800
2001-06-21	12.20	12.50	12.00	12.50	44800
2001-06-22	12.49	12.72	12.38	12.50	36400
2001-06-25	12.60	12.60	12.20	12.25	19000
2001-06-26	12.35	12.98	12.35	12.95	40700
2001-06-27	12.75	13.24	12.75	13.24	87900
2001-06-28	13.15	13.50	12.85	13.50	47100
2001-06-29	13.50	15.10	13.30	15.00	286700
2001-07-02	14.70	14.71	13.00	13.30	87100
2001-07-03	13.00	13.20	13.00	13.05	38200
2001-07-05	13.10	13.35	13.10	13.20	11300
2001-07-06	13.20	13.72	13.18	13.18	30100
2001-07-09	13.25	13.50	12.80	13.15	39600
2001-07-10	13.25	13.80	13.00	13.00	40200
2001-07-11	13.00	13.08	12.54	13.00	35700
2001-07-12	13.10	13.85	13.10	13.85	55000
2001-07-13	13.95	14.05	13.80	14.05	103600
2001-07-16	14.05	14.19	13.95	14.00	84400
2001-07-17	14.00	14.35	13.95	14.35	39800
2001-07-18	14.25	14.25	13.35	13.35	58500
2001-07-19	13.30	13.75	13.30	13.55	23400
2001-07-20	13.50	14.30	13.50	13.90	31000
2001-07-23	14.00	14.00	13.10	13.10	34800
2001-07-24	13.15	13.50	13.14	13.24	45400
2001-07-25	13.25	13.29	13.00	13.00	21900
2001-07-26	13.01	13.24	12.80	13.24	32400
2001-07-27	13.30	13.30	13.05	13.05	9900
2001-07-30	13.00	13.01	12.75	12.95	21500
2001-07-31	12.96	13.22	12.85	13.20	40600
2001-08-01	13.20	13.20	12.95	13.10	19700
2001-08-02	13.02	13.20	12.80	12.93	19900
2001-08-03	12.93	12.93	11.70	11.75	66100
2001-08-06	11.75	11.90	11.67	11.70	73800
2001-08-07	11.69	11.85	11.69	11.70	27500
2001-08-08	11.75	11.79	11.30	11.33	71700
2001-08-09	11.32	11.46	11.03	11.20	53500
2001-08-10	11.22	11.25	11.05	11.20	69400
2001-08-13	11.25	11.75	11.20	11.55	33800
2001-08-14	11.55	12.95	11.55	12.41	44000
2001-08-15	12.45	12.99	12.45	12.70	33300
2001-08-16	12.74	13.00	12.65	13.00	23700
2001-08-17	12.95	13.20	12.95	13.00	19600
2001-08-20	13.10	13.25	12.80	13.25	22100
2001-08-21	13.00	13.07	12.85	12.85	11200
2001-08-22	12.90	13.48	12.85	13.48	21200
2001-08-23	13.49	13.65	12.90	12.90	24300
2001-08-24	12.89	13.45	12.76	13.35	18600
2001-08-27	13.35	13.50	13.00	13.00	14700
2001-08-28	13.00	13.00	12.70	12.70	10200
2001-08-29	12.71	12.85	12.50	12.80	11500
2001-08-30	12.82	12.84	12.45	12.55	17400
2001-08-31	12.70	12.95	12.65	12.80	35500
2001-09-04	12.80	12.80	12.45	12.45	21700
2001-09-05	12.50	12.50	12.10	12.13	11300
2001-09-06	12.14	12.45	12.14	12.30	11500
2001-09-07	12.20	12.20	11.71	11.98	40100
2001-09-10	11.95	11.96	11.35	11.75	40800
2001-09-17	11.80	11.82	10.75	10.80	43600
2001-09-18	10.80	11.45	10.70	11.45	30400
2001-09-19	11.20	11.20	10.74	11.00	22800
2001-09-20	10.95	11.05	10.92	10.93	28100
2001-09-21	10.65	10.85	10.50	10.85	43600
2001-09-24	10.91	11.00	10.60	10.95	47400
2001-09-25	11.00	11.85	10.75	11.85	20600
2001-09-26	11.60	11.90	11.52	11.85	23800
2001-09-27	11.90	12.48	11.75	12.40	22300
2001-09-28	12.40	12.98	12.25	12.45	49500
2001-10-01	12.45	13.00	12.01	13.00	24700
2001-10-02	12.80	12.80	12.35	12.60	11000
2001-10-03	12.50	12.80	12.50	12.73	20400
2001-10-04	12.73	12.80	12.62	12.63	19500
2001-10-05	12.50	12.50	11.80	11.90	20500
2001-10-08	11.80	11.98	11.75	11.90	9000
2001-10-09	11.80	12.00	11.60	11.80	14500
2001-10-10	11.90	12.15	11.85	12.00	28600
2001-10-11	11.95	12.00	11.86	12.00	10700
2001-10-12	12.00	12.00	11.85	12.00	12900
2001-10-15	12.05	12.05	11.83	11.99	168000
2001-10-16	12.00	12.00	11.90	12.00	29500
2001-10-17	11.95	11.95	11.54	11.54	13700
2001-10-18	11.55	11.64	11.43	11.55	18500
2001-10-19	11.60	11.99	11.55	11.99	21200
2001-10-22	11.94	11.95	11.75	11.85	11700
2001-10-23	11.85	12.00	11.80	11.90	9200
2001-10-24	11.90	11.90	11.86	11.86	2300
2001-10-25	11.90	12.06	11.85	12.00	52800
2001-10-26	12.00	12.00	11.76	11.85	15900
2001-10-29	11.98	11.98	11.50	11.50	17100
2001-10-30	11.60	11.90	11.50	11.89	13000
2001-10-31	11.85	11.85	11.12	11.20	22100
2001-11-01	11.25	11.99	11.25	11.99	22600
2001-11-02	11.93	11.98	11.10	11.10	12700
2001-11-05	11.20	11.98	11.15	11.75	54600
2001-11-06	11.70	11.94	11.45	11.94	23900
2001-11-07	12.00	12.00	11.50	11.58	19000
2001-11-08	11.60	11.99	11.40	11.40	15000
2001-11-09	11.40	11.85	11.40	11.60	21400
2001-11-12	11.65	11.95	11.50	11.95	12200
2001-11-13	11.85	12.00	11.85	12.00	22500
2001-11-14	11.95	12.00	11.56	11.80	16100
2001-11-15	11.75	11.90	11.54	11.54	17200
2001-11-16	11.54	12.00	11.54	11.88	17400
2001-11-19	11.95	12.03	11.95	12.03	24500
2001-11-20	12.18	12.18	11.90	11.98	21100
2001-11-21	11.90	11.90	11.80	11.87	4600
2001-11-23	11.85	11.90	11.80	11.90	14900
2001-11-26	12.00	12.00	11.91	12.00	23200
2001-11-27	12.00	12.21	11.95	12.00	31200
2001-11-28	11.75	11.85	11.55	11.70	38600
2001-11-29	11.60	12.29	11.54	12.29	39200
2001-11-30	12.00	12.01	11.50	11.55	49600
2001-12-03	11.65	11.65	11.38	11.45	33300
2001-12-04	11.55	11.97	11.50	11.96	21300
2001-12-05	11.95	12.00	11.92	12.00	31900
2001-12-06	11.98	12.00	11.55	11.90	26500
2001-12-07	11.90	12.00	11.80	11.90	26400
2001-12-10	11.95	11.95	11.61	11.61	5700
2001-12-11	11.61	11.83	11.50	11.67	25000
2001-12-12	11.65	11.65	11.40	11.40	39600
2001-12-13	11.50	11.59	11.50	11.53	26800
2001-12-14	11.51	11.65	11.36	11.65	30200
2001-12-17	11.65	11.97	11.50	11.54	63200
2001-12-18	11.54	11.70	11.54	11.63	40800
2001-12-19	11.70	11.85	11.50	11.58	52700
2001-12-20	11.58	11.85	11.56	11.56	34500
2001-12-21	11.65	12.15	11.50	12.15	151000
2001-12-24	12.20	12.22	11.98	12.22	14300
2001-12-26	12.12	12.25	12.12	12.25	13200
2001-12-27	12.05	12.65	12.05	12.58	42400
2001-12-28	12.60	12.60	12.17	12.19	19100
2001-12-31	12.19	12.19	11.52	11.52	67300
2002-01-02	11.60	11.92	11.60	11.90	40600
2002-01-03	11.60	12.00	11.60	12.00	46200
2002-01-04	12.05	12.29	11.88	12.15	33100
2002-01-07	12.20	12.35	11.65	11.73	48400
2002-01-08	11.83	11.95	11.60	11.91	65400
2002-01-09	11.97	12.11	11.50	11.51	53800
2002-01-10	11.61	11.96	11.60	11.95	16400
2002-01-11	12.05	12.15	11.60	11.64	18000
2002-01-14	11.70	11.85	11.60	11.60	33500
2002-01-15	11.64	12.07	11.64	12.07	32100
2002-01-16	12.14	12.14	11.72	11.72	262400
2002-01-17	11.80	12.13	11.66	12.13	26600
2002-01-18	12.05	12.05	11.55	11.55	32100
2002-01-22	11.56	11.75	11.56	11.58	24300
2002-01-23	11.56	11.88	11.56	11.70	34500
2002-01-24	11.80	11.92	11.75	11.83	20300
2002-01-25	11.80	11.97	11.80	11.82	53500
2002-01-28	11.70	11.99	11.65	11.91	34700
2002-01-29	11.93	12.00	11.67	11.77	248400
2002-01-30	11.85	12.25	11.72	12.11	88500
2002-01-31	12.05	12.50	11.95	12.20	144200
2002-02-01	12.30	12.48	11.75	11.75	66000
2002-02-04	12.10	12.20	11.75	11.81	40200
2002-02-05	11.90	11.99	11.75	11.83	29300
2002-02-06	11.78	11.98	11.71	11.75	25800
2002-02-07	11.85	12.23	11.60	12.00	61200
2002-02-08	12.10	12.25	11.81	12.20	138500
2002-02-11	12.20	12.30	12.04	12.19	67700
2002-02-12	12.19	12.19	11.95	12.00	48900
2002-02-13	12.10	12.20	11.87	12.20	145400
2002-02-14	12.20	12.33	11.90	11.91	85700
2002-02-15	11.91	12.25	11.91	11.92	40500
2002-02-19	12.00	12.20	11.90	11.90	100900
2002-02-20	11.91	12.25	11.85	12.20	63000
2002-02-21	12.15	12.15	11.88	11.90	71200
2002-02-22	11.90	12.50	11.90	12.46	86900
2002-02-25	12.40	12.40	11.85	11.90	131800
2002-02-26	11.95	12.05	11.92	11.99	16000
2002-02-27	12.00	12.16	11.95	12.15	52000
2002-02-28	12.05	12.50	12.05	12.30	59200
2002-03-01	12.30	13.00	12.10	13.00	73500
2002-03-04	12.90	12.90	12.20	12.40	73500
2002-03-05	12.50	13.18	12.50	13.00	68100
2002-03-06	12.96	13.25	12.96	13.25	46300
2002-03-07	13.15	13.36	12.96	13.30	54700
2002-03-08	13.20	13.30	12.90	13.12	59900
2002-03-11	13.14	13.14	12.35	13.05	34000
2002-03-12	13.08	13.35	12.94	13.20	23200
2002-03-13	13.24	13.37	12.90	13.08	20600
2002-03-14	13.00	13.15	12.97	13.14	23800
2002-03-15	12.64	13.50	12.64	13.48	82100
2002-03-18	13.40	13.75	13.37	13.75	43200
2002-03-19	13.71	13.71	13.10	13.59	41200
2002-03-20	13.50	13.66	13.30	13.50	64800
2002-03-21	13.50	14.00	13.30	14.00	27600
2002-03-22	14.00	14.23	13.60	13.80	65400
2002-03-25	13.80	13.80	12.80	13.10	28200
2002-03-26	12.85	13.55	12.81	13.55	38400
2002-03-27	13.45	13.55	13.00	13.25	39100
2002-03-28	13.41	13.50	12.96	13.24	45500
2002-04-01	12.90	13.49	12.90	13.25	33000
2002-04-02	13.15	13.36	13.05	13.12	27000
2002-04-03	13.20	13.30	12.79	12.79	20600
2002-04-04	12.89	13.40	12.70	13.00	27500
2002-04-05	12.75	13.74	12.75	13.20	51500
2002-04-08	13.24	13.61	13.09	13.61	21100
2002-04-09	13.11	13.45	13.03	13.14	51100
2002-04-10	13.04	13.75	13.04	13.75	69900
2002-04-11	13.65	13.65	13.17	13.17	60200
2002-04-12	13.37	14.00	13.21	13.99	94800
2002-04-15	14.00	14.03	13.70	14.03	185000
2002-04-16	14.12	14.19	14.01	14.12	153800
2002-04-17	13.80	14.10	13.80	13.91	49100
2002-04-18	13.94	13.99	13.61	13.96	10700
2002-04-19	13.90	13.90	13.29	13.29	44700
2002-04-22	13.31	13.50	13.01	13.36	26100
2002-04-23	13.15	13.40	13.01	13.10	47400
2002-04-24	13.19	13.70	13.10	13.10	47700
2002-04-25	13.25	13.49	13.11	13.49	38300
2002-04-26	13.29	13.38	13.05	13.05	41400
2002-04-29	13.05	13.30	13.03	13.30	25200
2002-04-30	13.20	13.45	13.11	13.45	64400
2002-05-01	13.15	13.50	13.11	13.49	36600
2002-05-02	13.20	13.85	13.20	13.85	72500
2002-05-03	13.75	13.84	13.43	13.80	40000
2002-05-06	13.90	13.90	13.26	13.26	28600
2002-05-07	13.26	13.47	13.26	13.42	25200
2002-05-08	13.42	13.63	13.10	13.50	35700
2002-05-09	13.12	13.44	13.02	13.05	34600
2002-05-10	13.15	13.15	12.75	12.85	77200
2002-05-13	12.95	13.40	12.76	13.40	48000
2002-05-14	13.30	13.64	13.08	13.62	43900
2002-05-15	13.59	13.70	13.48	13.70	36400
2002-05-16	13.65	13.65	13.05	13.20	24100
2002-05-17	13.20	13.29	13.03	13.07	39900
2002-05-20	13.12	13.12	13.06	13.11	16300
2002-05-21	13.09	13.20	13.01	13.03	39100
2002-05-22	13.01	13.06	12.86	13.04	36200
2002-05-23	13.04	13.21	12.86	13.18	42200
2002-05-24	13.24	13.24	13.00	13.00	36300
2002-05-28	13.00	13.17	12.90	13.17	38300
2002-05-29	13.17	13.17	12.80	12.82	45100
2002-05-30	12.80	13.02	12.76	12.92	48100
2002-05-31	12.92	12.98	12.76	12.77	24000
2002-06-03	12.76	12.82	12.71	12.71	47300
2002-06-04	12.62	12.90	12.60	12.79	42700
2002-06-05	12.76	12.92	12.76	12.80	14400
2002-06-06	12.76	12.80	12.61	12.62	39200
2002-06-07	12.62	12.75	12.61	12.75	37900
2002-06-10	12.75	12.99	12.75	12.91	17900
2002-06-11	12.81	12.81	12.62	12.65	18000
2002-06-12	12.74	12.82	12.60	12.82	40500
2002-06-13	12.81	12.98	12.57	12.57	36300
2002-06-14	12.56	12.99	12.56	12.99	32000
2002-06-17	12.99	13.25	12.90	12.99	59400
2002-06-18	12.97	13.00	12.81	12.89	12500
2002-06-19	12.79	13.15	12.55	12.58	107400
2002-06-20	12.65	13.19	12.65	12.78	50200
2002-06-21	13.10	13.10	12.82	12.99	62400
2002-06-24	13.00	13.25	12.78	13.05	60100
2002-06-25	12.95	13.07	12.50	12.53	85000
2002-06-26	12.35	13.18	12.26	13.11	96300
2002-06-27	13.19	13.25	12.85	13.23	60500
2002-06-28	13.18	13.49	13.10	13.49	163400
2002-07-01	13.40	13.41	12.80	13.37	68100
2002-07-02	13.35	13.35	12.82	12.82	26900
2002-07-03	12.86	13.11	12.72	12.98	23600
2002-07-05	13.08	13.08	12.93	12.99	15800
2002-07-08	12.90	13.45	12.82	12.98	41300
2002-07-09	13.03	13.44	13.03	13.35	27800
2002-07-10	13.37	13.37	12.81	12.91	64400
2002-07-11	12.90	12.95	12.75	12.75	32900
2002-07-12	12.85	13.04	12.57	12.83	26400
2002-07-15	12.99	13.09	12.70	13.09	159700
2002-07-16	13.00	13.11	12.66	12.73	87000
2002-07-17	12.83	12.98	12.70	12.91	57500
2002-07-18	12.91	12.99	12.60	12.60	42800
2002-07-19	12.61	12.95	12.51	12.90	68400
2002-07-22	12.70	13.02	12.25	13.01	102100
2002-07-23	12.91	12.91	11.78	11.84	95200
2002-07-24	11.83	12.74	11.70	12.74	44600
2002-07-25	12.56	12.56	11.80	12.26	61000
2002-07-26	12.30	12.46	11.93	12.46	45000
2002-07-29	12.39	12.89	12.39	12.80	52600
2002-07-30	12.71	12.74	12.11	12.56	46700
2002-07-31	12.47	12.77	12.41	12.66	61900
2002-08-01	12.56	12.56	11.91	12.30	45500
2002-08-02	12.40	12.40	11.94	12.20	44300
2002-08-05	12.10	12.10	11.75	11.80	53500
2002-08-06	11.86	12.40	11.60	12.09	58300
2002-08-07	12.19	12.30	12.12	12.23	20200
2002-08-08	12.18	12.20	11.86	12.20	65300
2002-08-09	12.15	12.58	12.11	12.58	28900
2002-08-12	12.35	12.57	12.22	12.56	15400
2002-08-13	12.56	12.63	12.05	12.05	38000
2002-08-14	12.06	12.79	12.01	12.79	35500
2002-08-15	12.74	12.74	12.45	12.50	14400
2002-08-16	12.45	12.80	12.35	12.77	42100
2002-08-19	12.72	12.94	12.50	12.94	37900
2002-08-20	12.98	12.98	12.56	12.71	14700
2002-08-21	12.65	12.85	12.45	12.75	26000
2002-08-22	12.65	12.89	12.50	12.80	22000
2002-08-23	12.72	12.76	12.45	12.50	25900
2002-08-26	12.58	12.99	12.49	12.99	51000
2002-08-27	12.89	12.99	12.54	12.54	38300
2002-08-28	12.44	12.60	12.27	12.28	36200
2002-08-29	12.35	12.50	12.15	12.50	13900
2002-08-30	12.50	12.50	12.02	12.02	33500
2002-09-03	12.03	12.14	11.86	11.86	74200
2002-09-04	11.96	12.87	11.96	12.87	39800
2002-09-05	12.87	12.87	12.02	12.03	39300
2002-09-06	12.03	12.79	12.03	12.75	37700
2002-09-09	12.65	12.65	12.20	12.33	30800
2002-09-10	12.35	12.45	12.03	12.28	34600
2002-09-11	12.38	12.45	12.11	12.19	16200
2002-09-12	12.13	12.25	12.05	12.06	31600
2002-09-13	12.07	12.75	12.07	12.64	31000
2002-09-16	12.54	12.54	12.23	12.32	23500
2002-09-17	12.32	12.41	12.11	12.20	18400
2002-09-18	12.30	12.42	12.05	12.15	46500
2002-09-19	12.10	12.20	11.90	11.92	40800
2002-09-20	11.92	12.10	11.92	12.00	88700
2002-09-23	11.95	11.95	11.60	11.62	44700
2002-09-24	11.62	11.88	11.50	11.70	65600
2002-09-25	11.71	12.47	11.71	12.37	52200
2002-09-26	12.15	12.49	12.00	12.49	36400
2002-09-27	12.50	12.63	12.09	12.35	59300
2002-09-30	12.31	12.65	11.96	12.39	33600
2002-10-01	12.29	12.50	12.04	12.35	36200
2002-10-02	12.30	12.39	12.03	12.03	26400
2002-10-03	12.05	12.14	11.93	12.00	19100
2002-10-04	11.85	12.13	11.83	11.84	36500
2002-10-07	11.62	11.80	11.51	11.51	38500
2002-10-08	10.60	11.29	10.60	11.28	79600
2002-10-09	11.35	11.35	10.83	10.84	63100
2002-10-10	10.75	10.90	10.55	10.90	54000
2002-10-11	10.90	11.35	10.88	11.35	45200
2002-10-14	11.45	11.60	11.41	11.55	31900
2002-10-15	11.68	12.15	11.56	12.09	131900
2002-10-16	12.00	12.28	11.80	12.05	179900
2002-10-17	11.85	12.15	11.85	12.00	40800
2002-10-18	12.10	12.24	11.95	11.99	47100
2002-10-21	11.95	12.00	11.80	11.91	18100
2002-10-22	11.89	11.89	11.40	11.40	36800
2002-10-23	11.41	11.43	11.21	11.43	39800
2002-10-24	11.44	11.62	11.03	11.03	43200
2002-10-25	11.38	11.55	11.05	11.55	57700
2002-10-28	11.48	11.60	11.20	11.25	26200
2002-10-29	11.25	11.50	11.11	11.39	31700
2002-10-30	11.45	11.95	11.45	11.95	47500
2002-10-31	11.96	11.96	11.70	11.84	55100
2002-11-01	11.90	12.05	11.89	12.05	58400
2002-11-04	11.90	11.92	11.67	11.79	42600
2002-11-05	11.84	12.03	11.84	11.95	39600
2002-11-06	11.95	12.03	11.91	12.00	35100
2002-11-07	11.90	11.98	11.76	11.92	24100
2002-11-08	11.92	11.98	11.50	11.90	41100
2002-11-11	11.97	11.97	11.27	11.27	23100
2002-11-12	11.30	11.95	11.30	11.50	39900
2002-11-13	11.45	11.94	11.45	11.82	28800
2002-11-14	11.82	11.92	11.65	11.92	49100
2002-11-15	11.89	11.89	11.60	11.76	16500
2002-11-18	11.84	11.84	11.26	11.53	39700
2002-11-19	11.49	11.75	11.33	11.36	64000
2002-11-20	11.37	11.63	11.34	11.63	40300
2002-11-21	11.60	11.92	11.60	11.90	64000
2002-11-22	11.85	11.92	11.43	11.65	58300
2002-11-25	11.55	11.92	11.50	11.77	36400
2002-11-26	11.67	11.87	11.52	11.69	32500
2002-11-27	11.59	11.93	11.59	11.82	55100
2002-11-29	11.85	11.85	11.55	11.75	27100
2002-12-02	11.70	11.83	11.52	11.66	25900
2002-12-03	11.46	11.63	11.40	11.43	29200
2002-12-04	11.35	11.84	11.35	11.70	35100
2002-12-05	11.62	11.75	11.39	11.45	57500
2002-12-06	11.40	11.72	11.36	11.61	25800
2002-12-09	11.61	11.73	11.33	11.52	42500
2002-12-10	11.60	11.69	11.40	11.67	33000
2002-12-11	11.67	11.69	11.40	11.65	23900
2002-12-12	11.55	11.74	11.44	11.46	43200
2002-12-13	11.50	11.74	11.43	11.47	53200
2002-12-16	11.51	11.69	11.48	11.68	42000
2002-12-17	11.69	11.69	11.46	11.53	45700
2002-12-18	11.63	11.63	11.26	11.35	53900
2002-12-19	11.45	11.55	11.28	11.30	33400
2002-12-20	11.40	11.74	11.39	11.70	82300
2002-12-23	11.75	11.95	11.73	11.94	44100
2002-12-24	11.90	11.99	11.72	11.87	24400
2002-12-26	11.80	12.00	11.75	11.75	20900
2002-12-27	11.56	11.65	11.30	11.30	57600
2002-12-30	11.34	11.60	11.30	11.45	59500
2002-12-31	11.52	11.98	11.50	11.50	106500
2003-01-02	11.60	11.87	11.51	11.87	43400
2003-01-03	11.82	12.24	11.82	12.05	68200
2003-01-06	12.15	12.29	12.02	12.29	67300
2003-01-07	12.00	12.21	12.00	12.05	60000
2003-01-08	12.05	12.29	12.04	12.05	52200
2003-01-09	12.10	12.29	12.07	12.16	33900
2003-01-10	12.06	12.30	12.00	12.30	86200
2003-01-13	12.25	12.25	12.06	12.06	35200
2003-01-14	12.05	12.30	12.05	12.25	39900
2003-01-15	12.55	12.55	12.12	12.43	103200
2003-01-16	12.35	12.53	12.30	12.44	189400
2003-01-17	12.51	12.51	12.30	12.35	36700
2003-01-21	12.35	12.44	12.30	12.36	31500
2003-01-22	12.42	12.42	12.20	12.20	30300
2003-01-23	12.29	12.36	12.21	12.26	31000
2003-01-24	12.26	12.26	12.06	12.10	57700
2003-01-27	12.15	12.22	12.05	12.05	37400
2003-01-28	12.15	12.24	12.05	12.16	65000
2003-01-29	12.15	12.35	12.10	12.35	45400
2003-01-30	12.40	12.40	12.11	12.16	43400
2003-01-31	12.12	12.34	12.12	12.26	57500
2003-02-03	12.36	12.37	12.24	12.25	22700
2003-02-04	12.19	12.32	12.17	12.27	36000
2003-02-05	12.32	12.38	12.24	12.25	40700
2003-02-06	12.25	12.26	12.13	12.13	40600
2003-02-07	12.15	12.24	12.07	12.07	49300
2003-02-10	12.10	12.13	11.88	12.00	66800
2003-02-11	12.05	12.11	11.72	11.88	41100
2003-02-12	11.88	12.00	11.75	11.94	45600
2003-02-13	11.95	11.99	11.76	11.99	31400
2003-02-14	11.89	12.39	11.80	12.20	29400
2003-02-18	12.00	12.03	11.87	12.00	58500
2003-02-19	11.70	11.89	11.70	11.89	53800
2003-02-20	11.89	11.89	11.77	11.82	16900
2003-02-21	11.78	12.00	11.76	11.99	27900
2003-02-24	11.79	11.89	11.75	11.76	40100
2003-02-25	11.80	11.99	11.75	11.99	30200
2003-02-26	11.95	11.95	11.76	11.91	26300
2003-02-27	11.85	11.99	11.82	11.99	20700
2003-02-28	11.99	12.00	11.75	11.75	45000
2003-03-03	11.80	11.99	11.76	11.95	30000
2003-03-04	11.90	11.94	11.55	11.75	37800
2003-03-05	11.69	11.99	11.69	11.92	31700
2003-03-06	11.86	11.95	11.66	11.69	47000
2003-03-07	11.59	11.97	11.59	11.82	30800
2003-03-10	11.78	11.95	11.65	11.71	26200
2003-03-11	11.75	11.94	11.70	11.84	27800
2003-03-12	11.80	11.80	11.51	11.65	55600
2003-03-13	11.75	11.88	11.57	11.88	52300
2003-03-14	11.88	11.97	11.66	11.84	47600
2003-03-17	11.74	12.20	11.74	12.17	52500
2003-03-18	12.20	12.20	11.90	12.15	25900
2003-03-19	12.10	12.25	12.05	12.22	24700
2003-03-20	12.15	12.25	12.07	12.25	28600
2003-03-21	12.20	12.40	12.10	12.30	69400
2003-03-24	12.27	12.30	12.11	12.12	20400
2003-03-25	12.15	12.20	11.85	11.92	52700
2003-03-26	11.85	11.90	11.75	11.75	52200
2003-03-27	11.54	11.79	11.50	11.79	53400
2003-03-28	11.75	11.79	11.72	11.72	38900
2003-03-31	11.70	11.86	11.62	11.65	65900
2003-04-01	11.75	11.96	11.57	11.96	37200
2003-04-02	11.80	11.98	11.60	11.96	57400
2003-04-03	11.75	11.91	11.61	11.85	53800
2003-04-04	11.75	11.95	11.70	11.75	34000
2003-04-07	11.85	12.10	11.77	11.90	48400
2003-04-08	11.89	12.08	11.85	12.04	20000
2003-04-09	12.03	12.18	11.68	11.69	59400
2003-04-10	11.79	12.07	11.79	11.79	29700
2003-04-11	11.89	12.00	11.76	11.81	44900
2003-04-14	11.90	12.19	11.84	12.19	33300
2003-04-15	12.32	12.44	12.20	12.30	283100
2003-04-16	12.40	12.40	11.97	11.98	36500
2003-04-17	12.00	12.00	11.85	12.00	96000
2003-04-21	12.10	12.10	11.95	11.99	42500
2003-04-22	11.95	12.05	11.91	12.00	76800
2003-04-23	12.00	12.10	11.96	12.06	76500
2003-04-24	12.08	12.10	11.95	11.97	36100
2003-04-25	11.98	12.00	11.86	11.87	33200
2003-04-28	11.87	12.20	11.85	12.19	46700
2003-04-29	12.18	12.20	12.01	12.01	40100
2003-04-30	12.08	12.50	11.93	12.08	55300
2003-05-01	12.07	12.24	11.95	12.10	38000
2003-05-02	12.18	12.47	12.10	12.42	58900
2003-05-05	12.49	12.50	12.24	12.44	24600
2003-05-06	12.44	12.50	12.36	12.50	42600
2003-05-07	12.45	12.80	12.45	12.70	44400
2003-05-08	12.80	12.80	12.55	12.67	28900
2003-05-09	12.67	12.87	12.60	12.62	26900
2003-05-12	12.67	12.95	12.67	12.79	41300
2003-05-13	12.77	12.82	12.72	12.74	57200
2003-05-14	12.82	12.97	12.75	12.76	42000
2003-05-15	12.70	12.90	12.60	12.77	48200
2003-05-16	12.64	12.93	12.50	12.50	65400
2003-05-19	12.43	12.68	12.26	12.26	46300
2003-05-20	12.35	12.55	12.26	12.54	50100
2003-05-21	12.50	12.56	12.45	12.52	20300
2003-05-22	12.45	12.57	12.40	12.52	33700
2003-05-23	12.48	12.80	12.40	12.72	17100
2003-05-27	12.65	12.90	12.60	12.81	51300
2003-05-28	12.80	12.93	12.67	12.85	78900
2003-05-29	12.90	12.95	12.72	12.84	52300
2003-05-30	12.90	12.99	12.85	12.99	57400
2003-06-02	12.99	13.01	12.89	13.00	45600
2003-06-03	12.90	13.00	12.50	12.99	69100
2003-06-04	12.91	13.14	12.90	13.05	48600
2003-06-05	13.01	13.15	13.01	13.14	31300
2003-06-06	13.05	13.20	13.05	13.12	52900
2003-06-09	13.02	13.19	13.01	13.11	28700
2003-06-10	13.12	13.20	13.01	13.18	22300
2003-06-11	13.18	13.20	13.02	13.19	15900
2003-06-12	13.19	13.19	12.85	12.90	73800
2003-06-13	12.90	13.05	12.82	12.82	58700
2003-06-16	12.92	13.30	12.92	13.29	79300
2003-06-17	13.19	13.29	12.70	13.13	50400
2003-06-18	13.05	13.20	12.95	13.10	21200
2003-06-19	13.00	13.30	12.79	12.93	85200
2003-06-20	13.03	13.10	12.96	12.98	36200
2003-06-23	13.03	13.03	12.75	12.75	57300
2003-06-24	12.80	12.99	12.56	12.80	50800
2003-06-25	12.80	13.00	12.74	12.76	46300
2003-06-26	12.70	12.80	12.60	12.61	59800
2003-06-27	12.61	12.93	12.61	12.86	74500
2003-06-30	12.81	12.99	12.67	12.96	97700
2003-07-01	12.89	12.90	12.60	12.80	39700
2003-07-02	12.85	13.08	12.60	13.08	80700
2003-07-03	13.03	13.14	12.91	12.91	18300
2003-07-07	12.98	13.19	12.92	13.19	53200
2003-07-08	13.19	13.35	13.16	13.34	57500
2003-07-09	13.29	13.39	13.08	13.31	105900
2003-07-10	13.37	13.38	13.12	13.18	64000
2003-07-11	13.25	13.48	13.21	13.29	56600
2003-07-14	13.39	13.50	13.25	13.43	54000
2003-07-15	13.33	13.55	13.30	13.40	293500
2003-07-16	13.44	13.44	13.26	13.37	36300
2003-07-17	13.30	13.36	13.10	13.13	45900
2003-07-18	13.11	13.30	13.11	13.19	54700
2003-07-21	13.29	13.29	12.80	13.08	73000
2003-07-22	13.08	13.26	12.85	13.25	48400
2003-07-23	13.34	13.34	12.80	13.11	53400
2003-07-24	13.01	13.26	12.88	13.25	78000
2003-07-25	13.30	13.34	12.91	13.15	55800
2003-07-28	13.07	13.20	12.91	13.15	106200
2003-07-29	13.19	13.20	12.95	13.10	40300
2003-07-30	13.15	13.20	13.00	13.18	48400
2003-07-31	13.19	13.25	13.12	13.24	65400
2003-08-01	13.20	13.20	12.60	12.89	137400
2003-08-04	12.89	12.93	12.60	12.75	57800
2003-08-05	12.70	12.89	12.70	12.80	71500
2003-08-06	12.75	12.98	12.60	12.65	73900
2003-08-07	12.73	12.85	12.60	12.65	94800
2003-08-08	12.70	12.89	12.63	12.64	37600
2003-08-11	12.74	12.92	12.70	12.87	35900
2003-08-12	12.92	12.93	12.73	12.88	112800
2003-08-13	12.90	12.94	12.62	12.67	37000
2003-08-14	12.72	12.89	12.67	12.89	42100
2003-08-15	12.89	12.89	12.70	12.70	37300
2003-08-18	12.80	12.96	12.71	12.96	75600
2003-08-19	12.96	13.08	12.81	13.08	99900
2003-08-20	12.99	13.19	12.90	13.09	55000
2003-08-21	13.18	13.35	13.15	13.17	62900
2003-08-22	13.25	13.25	12.81	12.81	61000
2003-08-25	12.82	12.99	12.71	12.76	56500
2003-08-26	12.72	12.97	12.70	12.85	57100
2003-08-27	12.85	13.00	12.71	12.99	55200
2003-08-28	13.00	13.12	12.81	13.00	51000
2003-08-29	12.95	13.15	12.90	12.91	39000
2003-09-02	12.95	13.38	12.92	13.35	97900
2003-09-03	13.35	13.50	13.20	13.38	65900
2003-09-04	13.45	13.50	13.30	13.47	41500
2003-09-05	13.42	13.50	13.20	13.20	98800
2003-09-08	13.26	13.65	13.26	13.65	87400
2003-09-09	13.55	13.60	13.29	13.47	59500
2003-09-10	13.40	13.53	13.08	13.08	71200
2003-09-11	13.12	13.50	13.12	13.40	30800
2003-09-12	13.40	13.50	13.14	13.42	60200
2003-09-15	13.38	13.69	13.25	13.25	55100
2003-09-16	13.29	13.74	13.29	13.74	83500
2003-09-17	13.75	13.75	13.44	13.62	39900
2003-09-18	13.72	13.96	13.40	13.96	105000
2003-09-19	13.86	14.00	13.75	13.99	122300
2003-09-22	13.45	13.70	13.45	13.58	81800
2003-09-23	13.54	13.80	13.40	13.70	73500
2003-09-24	13.70	13.80	13.32	13.32	66900
2003-09-25	13.37	13.50	13.03	13.03	68200
2003-09-26	13.02	13.15	12.88	12.88	74200
2003-09-29	12.90	13.43	12.83	13.43	93800
2003-09-30	13.38	13.38	13.00	13.16	78900
2003-10-01	13.22	13.63	13.20	13.54	77800
2003-10-02	13.60	13.60	13.15	13.28	86400
2003-10-03	13.24	13.60	13.24	13.60	67500
2003-10-06	13.59	13.65	13.45	13.65	33500
2003-10-07	13.56	13.75	13.45	13.75	59400
2003-10-08	13.75	13.75	13.38	13.66	55200
2003-10-09	13.73	13.88	13.35	13.70	89300
2003-10-10	13.73	13.80	13.28	13.67	109200
2003-10-13	13.60	13.90	13.60	13.90	55500
2003-10-14	13.90	14.00	13.71	14.00	51900
2003-10-15	14.00	14.20	13.57	14.00	302400
2003-10-16	14.00	14.01	13.74	13.95	58700
2003-10-17	13.99	13.99	13.63	13.63	92900
2003-10-20	13.65	13.90	13.62	13.80	36200
2003-10-21	13.85	13.92	13.65	13.80	35900
2003-10-22	13.70	13.70	13.26	13.26	134000
2003-10-23	13.30	13.59	13.30	13.44	81700
2003-10-24	13.40	13.60	13.26	13.56	73300
2003-10-27	13.57	13.75	13.54	13.75	40300
2003-10-28	13.85	13.99	13.67	13.99	69000
2003-10-29	13.99	14.20	13.99	14.07	81000
2003-10-30	14.14	14.20	14.05	14.05	54400
2003-10-31	14.12	14.24	13.80	13.80	38400
2003-11-03	13.85	14.18	13.85	13.99	107400
2003-11-04	14.04	14.25	14.04	14.25	65000
2003-11-05	14.25	14.35	14.05	14.35	54000
2003-11-06	14.37	14.45	14.25	14.35	43200
2003-11-07	14.38	14.59	14.33	14.50	59000
2003-11-10	14.55	14.56	14.20	14.21	80400
2003-11-11	14.31	14.36	14.08	14.25	43300
2003-11-12	14.30	14.68	14.30	14.58	72400
2003-11-13	14.53	14.55	14.36	14.55	41800
2003-11-14	14.50	14.55	14.17	14.32	67300
2003-11-17	14.27	14.38	13.92	14.32	74400
2003-11-18	14.22	14.25	13.90	13.94	61200
2003-11-19	14.04	14.25	14.01	14.20	59200
2003-11-20	14.15	14.25	13.90	13.98	61300
2003-11-21	14.20	14.32	14.00	14.15	48500
2003-11-24	14.25	14.56	14.02	14.56	110000
2003-11-25	14.56	14.60	14.41	14.60	64500
2003-11-26	14.60	14.98	14.46	14.98	86600
2003-11-28	14.95	14.96	14.55	14.55	28500
2003-12-01	14.65	14.85	14.50	14.60	43200
2003-12-02	14.80	14.84	14.63	14.64	46000
2003-12-03	14.54	14.79	14.10	14.10	69900
2003-12-04	14.20	14.39	14.02	14.23	118900
2003-12-05	14.23	14.42	14.04	14.04	75400
2003-12-08	14.14	14.39	14.04	14.30	66500
2003-12-09	14.30	14.40	14.01	14.12	58500
2003-12-10	14.18	14.20	14.01	14.04	50200
2003-12-11	14.14	14.42	14.14	14.42	91000
2003-12-12	14.40	14.49	14.22	14.49	50300
2003-12-15	14.59	14.72	14.00	14.00	88200
2003-12-16	14.10	14.39	14.00	14.35	69500
2003-12-17	14.35	14.40	14.03	14.32	76800
2003-12-18	14.30	14.45	14.06	14.38	74400
2003-12-19	14.38	14.40	14.15	14.35	66000
2003-12-22	14.35	14.54	14.35	14.54	78200
2003-12-23	14.64	14.75	14.38	14.74	65500
2003-12-24	14.69	14.69	14.46	14.51	15100
2003-12-26	14.50	14.73	14.49	14.59	30000
2003-12-29	14.40	14.64	14.40	14.55	59100
2003-12-30	14.55	14.65	14.44	14.61	47900
2003-12-31	14.61	14.61	14.25	14.26	97800
2004-01-02	14.32	14.58	14.32	14.39	87100
2004-01-05	14.42	14.60	14.31	14.34	68500
2004-01-06	14.44	14.52	14.27	14.30	70800
2004-01-07	14.30	14.50	14.24	14.39	71900
2004-01-08	14.49	14.49	14.29	14.38	60800
2004-01-09	14.38	14.48	14.22	14.22	73300
2004-01-12	14.30	14.44	14.20	14.41	60400
2004-01-13	14.41	14.41	14.20	14.30	64400
2004-01-14	14.37	14.44	14.25	14.44	65100
2004-01-15	14.34	14.45	14.27	14.40	151000
2004-01-16	14.48	14.51	14.32	14.41	246100
2004-01-20	14.51	14.85	14.31	14.85	228300
2004-01-21	14.75	14.75	14.53	14.61	51900
2004-01-22	14.61	14.74	14.49	14.50	67000
2004-01-23	14.60	14.63	14.32	14.50	68700
2004-01-26	14.40	14.75	14.34	14.75	89900
2004-01-27	14.65	14.74	14.52	14.52	62400
2004-01-28	14.60	14.73	14.41	14.47	87200
2004-01-29	14.57	14.57	14.40	14.51	73400
2004-01-30	14.57	14.59	14.30	14.38	55500
2004-02-02	14.45	14.45	14.25	14.29	81600
2004-02-03	14.34	14.43	14.15	14.21	76500
2004-02-04	14.21	14.21	13.99	14.05	221100
2004-02-05	14.20	14.36	14.05	14.32	156700
2004-02-06	14.32	14.71	14.18	14.59	94700
2004-02-09	14.59	14.70	14.45	14.69	101500
2004-02-10	14.69	14.84	14.42	14.84	135700
2004-02-11	14.84	14.94	14.70	14.90	94000
2004-02-12	14.75	14.90	14.61	14.70	103800
2004-02-13	14.80	14.84	14.50	14.60	85000
2004-02-17	14.70	14.92	14.55	14.91	105400
2004-02-18	14.91	14.95	14.72	14.76	67600
2004-02-19	14.76	14.95	14.56	14.61	73000
2004-02-20	14.68	14.77	14.56	14.65	83400
2004-02-23	14.75	14.75	14.50	14.50	68100
2004-02-24	14.55	14.77	14.51	14.77	80600
2004-02-25	14.75	14.78	14.57	14.78	78400
2004-02-26	14.80	14.83	14.66	14.71	58500
2004-02-27	14.52	14.88	14.52	14.70	58300
2004-03-01	14.78	14.89	14.74	14.85	51600
2004-03-02	14.85	14.89	14.60	14.61	81600
2004-03-03	14.59	14.85	14.56	14.66	113300
2004-03-04	14.76	14.89	14.66	14.89	79300
2004-03-05	14.89	15.00	14.75	14.86	120800
2004-03-08	14.86	14.99	14.71	14.72	65000
2004-03-09	14.67	14.81	14.65	14.68	73300
2004-03-10	14.75	14.86	14.59	14.59	83800
2004-03-11	14.59	14.74	14.40	14.41	96800
2004-03-12	14.49	14.84	14.46	14.84	93700
2004-03-15	14.74	14.74	14.36	14.36	125400
2004-03-16	14.46	14.59	14.32	14.47	121000
2004-03-17	14.55	14.74	14.54	14.73	81200
2004-03-18	14.70	14.70	14.45	14.61	102800
2004-03-19	14.70	14.70	14.33	14.38	125900
2004-03-22	14.48	14.48	14.15	14.23	172300
2004-03-23	14.30	14.47	14.26	14.32	67300
2004-03-24	14.40	14.40	14.22	14.35	110100
2004-03-25	14.40	14.60	14.33	14.49	105900
2004-03-26	14.59	14.59	14.35	14.42	81500
2004-03-29	14.36	14.54	14.31	14.53	82600
2004-03-30	14.58	14.68	14.46	14.67	94500
2004-03-31	14.67	14.83	14.48	14.78	139100
2004-04-01	14.80	14.95	14.78	14.95	68300
2004-04-02	14.95	14.96	14.77	14.93	120400
2004-04-05	14.88	14.90	14.70	14.90	77000
2004-04-06	14.81	14.93	14.64	14.64	91000
2004-04-07	14.65	14.81	14.58	14.71	61700
2004-04-08	14.81	14.81	14.60	14.62	51600
2004-04-12	14.72	14.85	14.60	14.77	57800
2004-04-13	14.77	14.77	14.45	14.46	111200
2004-04-14	14.45	14.56	14.10	14.19	168900
2004-04-15	14.48	14.48	14.08	14.23	137300
2004-04-16	14.46	14.94	14.28	14.82	264700
2004-04-19	14.89	14.89	14.52	14.60	163000
2004-04-20	14.60	14.60	14.20	14.20	173700
2004-04-21	14.21	14.28	14.11	14.14	122400
2004-04-22	14.14	14.42	14.14	14.30	111800
2004-04-23	14.30	14.30	14.10	14.15	118900
2004-04-26	14.15	14.28	14.11	14.16	54600
2004-04-27	14.17	14.48	14.15	14.48	86100
2004-04-28	14.40	14.40	14.13	14.17	121100
2004-04-29	14.20	14.35	14.13	14.13	96600
2004-04-30	14.13	14.21	14.10	14.11	111300
2004-05-03	14.11	14.24	14.03	14.16	95400
2004-05-04	14.16	14.22	13.96	14.09	89200
2004-05-05	14.09	14.35	14.09	14.16	93700
2004-05-06	14.10	14.14	13.62	13.62	250800
2004-05-07	13.63	13.65	12.90	12.90	296500
2004-05-10	12.91	13.00	12.54	12.76	292400
2004-05-11	12.83	13.08	12.82	12.82	244000
2004-05-12	12.85	12.85	12.53	12.68	237700
2004-05-13	12.73	13.00	12.73	12.76	174000
2004-05-14	12.82	12.95	12.51	12.63	168600
2004-05-17	12.63	12.63	12.01	12.01	506900
2004-05-18	12.19	12.70	12.05	12.60	526700
2004-05-19	12.68	12.75	12.40	12.40	348400
2004-05-20	12.50	12.61	12.46	12.51	153400
2004-05-21	12.60	12.76	12.54	12.68	239500
2004-05-24	12.75	12.92	12.70	12.90	200000
2004-05-25	12.80	13.05	12.70	13.05	366100
2004-05-26	13.05	13.19	12.91	13.10	184400
2004-05-27	13.10	13.19	13.03	13.17	193500
2004-05-28	13.20	13.31	13.11	13.31	204800
2004-06-01	13.25	13.33	13.08	13.33	146700
2004-06-02	13.34	13.34	12.92	12.93	321800
2004-06-03	12.98	13.07	12.90	12.99	168900
2004-06-04	13.03	13.09	12.95	13.00	122400
2004-06-07	13.15	13.18	12.98	13.15	190500
2004-06-08	13.09	13.09	12.95	13.01	184500
2004-06-09	13.01	13.05	12.84	12.88	180200
2004-06-10	12.98	13.00	12.78	12.88	249800
2004-06-14	12.95	13.00	12.75	12.76	205700
2004-06-15	12.83	12.98	12.75	12.87	178300
2004-06-16	12.91	12.98	12.76	12.82	114100
2004-06-17	12.86	12.88	12.73	12.83	136300
2004-06-18	12.83	12.88	12.72	12.79	212000
2004-06-21	12.75	12.87	12.70	12.71	165500
2004-06-22	12.70	12.80	12.65	12.74	135300
2004-06-23	12.75	12.94	12.70	12.94	133600
2004-06-24	12.94	12.95	12.85	12.85	198400
2004-06-25	12.85	13.00	12.77	12.77	246600
2004-06-28	12.78	12.98	12.78	12.93	190600
2004-06-29	12.95	12.97	12.81	12.97	190700
2004-06-30	12.97	13.01	12.84	12.97	172200
2004-07-01	12.97	13.05	12.85	12.87	137000
2004-07-02	12.85	12.99	12.80	12.88	75300
2004-07-06	12.86	12.96	12.80	12.82	111600
2004-07-07	12.85	12.94	12.79	12.94	129700
2004-07-08	12.88	12.95	12.75	12.76	164000
2004-07-09	12.84	12.93	12.78	12.80	95800
2004-07-12	12.89	12.93	12.82	12.85	92300
2004-07-13	12.95	13.05	12.80	12.85	169600
2004-07-14	12.80	13.01	12.76	12.80	140500
2004-07-15	13.04	13.10	12.87	13.09	273000
2004-07-16	13.14	13.14	12.85	12.85	267300
2004-07-19	12.92	12.92	12.80	12.89	82300
2004-07-20	12.92	13.12	12.86	13.12	142700
2004-07-21	13.20	13.20	12.86	12.86	139600
2004-07-22	12.86	12.95	12.74	12.93	151300
2004-07-23	12.88	12.93	12.53	12.53	213400
2004-07-26	12.63	12.74	12.50	12.50	117400
2004-07-27	12.68	12.96	12.65	12.86	161700
2004-07-28	12.88	12.93	12.70	12.76	138000
2004-07-29	12.86	13.00	12.76	13.00	127900
2004-07-30	12.90	13.00	12.78	12.79	68100
2004-08-02	12.76	12.95	12.70	12.91	76300
2004-08-03	12.81	12.88	12.71	12.75	177400
2004-08-04	12.75	12.95	12.75	12.87	129100
2004-08-05	12.82	12.94	12.75	12.84	145300
2004-08-06	12.77	12.91	12.74	12.75	138200
2004-08-09	12.85	12.90	12.75	12.77	161600
2004-08-10	12.77	12.98	12.77	12.95	155300
2004-08-11	12.95	12.97	12.79	12.94	111600
2004-08-12	12.84	12.95	12.80	12.86	71400
2004-08-13	12.92	13.05	12.86	13.02	111700
2004-08-16	13.02	13.22	13.01	13.22	103800
2004-08-17	13.23	13.24	13.08	13.09	102600
2004-08-18	13.10	13.49	13.09	13.47	100600
2004-08-19	13.40	13.49	13.32	13.38	82100
2004-08-20	13.47	13.61	13.42	13.61	132900
2004-08-23	13.64	13.64	13.39	13.51	79600
2004-08-24	13.60	13.70	13.41	13.50	98000
2004-08-25	13.50	13.82	13.50	13.75	88800
2004-08-26	13.75	13.75	13.50	13.53	108500
2004-08-27	13.53	13.67	13.52	13.65	81300
2004-08-30	13.60	13.72	13.50	13.50	86400
2004-08-31	13.38	13.58	13.35	13.48	132500
2004-09-01	13.38	13.64	13.26	13.40	180200
2004-09-02	13.35	13.64	13.33	13.62	92100
2004-09-03	13.67	13.80	13.52	13.71	135700
2004-09-07	13.81	13.90	13.71	13.90	119700
2004-09-08	13.80	13.97	13.74	13.80	102600
2004-09-09	13.90	14.00	13.69	13.94	154700
2004-09-10	13.88	14.00	13.86	13.99	82900
2004-09-13	14.04	14.04	13.90	13.92	77300
2004-09-14	14.00	14.04	13.90	14.00	60100
2004-09-15	13.95	14.00	13.84	13.89	47700
2004-09-16	13.98	14.15	13.85	14.14	83300
2004-09-17	14.30	14.30	13.80	14.07	199700
2004-09-20	14.00	14.04	13.76	13.82	104800
2004-09-21	13.92	14.00	13.83	13.99	79900
2004-09-22	13.90	13.90	13.61	13.62	113700
2004-09-23	13.72	13.76	13.57	13.61	74300
2004-09-24	13.51	13.71	13.50	13.65	88700
2004-09-27	13.73	13.73	13.42	13.42	96100
2004-09-28	13.35	13.60	13.29	13.60	87900
2004-09-29	13.51	13.69	13.44	13.69	90800
2004-09-30	13.71	13.80	13.56	13.61	97600
2004-10-01	13.70	14.16	13.67	14.16	139100
2004-10-04	14.14	14.16	13.88	14.01	107000
2004-10-05	13.95	14.04	13.90	13.96	44000
2004-10-06	13.96	14.09	13.83	14.09	86700
2004-10-07	14.03	14.08	13.77	13.79	75500
2004-10-08	13.89	13.95	13.70	13.71	70500
2004-10-11	13.81	13.97	13.75	13.94	55000
2004-10-12	13.94	14.09	13.75	14.00	54800
2004-10-13	14.08	14.09	13.64	13.64	77600
2004-10-14	13.74	13.80	13.61	13.64	147600
2004-10-15	13.71	14.10	13.71	14.10	382100
2004-10-18	14.10	14.10	13.97	14.08	116000
2004-10-19	14.10	14.10	13.80	13.85	92100
2004-10-20	14.10	14.10	13.81	14.03	70200
2004-10-21	14.13	14.15	13.86	14.12	167300
2004-10-22	14.18	14.20	13.91	13.96	152400
2004-10-25	13.90	14.35	13.90	14.35	206800
2004-10-26	14.39	14.60	14.16	14.52	158900
2004-10-27	14.60	14.77	14.47	14.76	140400
2004-10-28	14.60	14.69	14.45	14.58	146400
2004-10-29	14.65	14.70	14.50	14.52	102100
2004-11-01	14.50	14.50	14.35	14.48	103500
2004-11-02	14.48	14.62	14.35	14.47	133100
2004-11-03	14.50	14.72	14.50	14.72	122300
2004-11-04	14.62	14.79	14.53	14.79	195500
2004-11-05	14.79	14.84	14.65	14.73	99700
2004-11-08	14.70	14.79	14.65	14.70	97000
2004-11-09	14.78	14.84	14.70	14.75	83900
2004-11-10	14.84	14.89	14.71	14.85	111100
2004-11-11	14.89	15.00	14.77	14.99	105400
2004-11-12	14.99	15.23	14.75	15.18	156600
2004-11-15	15.03	15.16	14.90	15.01	139000
2004-11-16	15.00	15.05	14.80	14.80	93700
2004-11-17	14.90	15.18	14.90	15.15	190500
2004-11-18	15.07	15.23	15.01	15.23	150300
2004-11-19	15.23	15.23	14.92	14.92	146300
2004-11-22	15.00	15.22	14.96	15.22	129900
2004-11-23	15.24	15.25	15.05	15.25	104000
2004-11-24	15.25	15.38	15.15	15.32	91400
2004-11-26	15.26	15.36	15.26	15.29	23300
2004-11-29	15.45	15.48	15.12	15.34	139500
2004-11-30	15.42	15.43	15.20	15.35	109000
2004-12-01	15.34	15.70	15.34	15.68	132300
2004-12-02	15.55	15.67	15.51	15.54	74200
2004-12-03	15.40	15.50	15.31	15.31	75800
2004-12-06	15.32	15.44	15.26	15.30	63100
2004-12-07	15.26	15.32	15.00	15.06	129400
2004-12-08	15.06	15.16	15.03	15.09	121600
2004-12-09	15.07	15.21	14.98	15.07	160600
2004-12-10	15.02	15.33	15.02	15.32	71000
2004-12-13	15.34	15.57	15.26	15.56	111700
2004-12-14	15.56	15.58	15.48	15.58	85800
2004-12-15	15.45	15.61	15.44	15.61	95600
2004-12-16	15.50	15.59	15.17	15.26	87500
2004-12-17	15.40	15.47	15.08	15.39	135500
2004-12-20	15.28	15.50	15.18	15.26	78400
2004-12-21	15.35	15.54	15.30	15.54	125400
2004-12-22	15.54	15.70	15.54	15.68	71500
2004-12-23	15.74	15.77	15.64	15.76	49600
2004-12-27	15.90	15.90	15.43	15.50	85300
2004-12-28	15.51	15.75	15.51	15.66	106000
2004-12-29	15.40	15.60	15.40	15.45	83000
2004-12-30	15.48	15.64	15.42	15.44	71800
2004-12-31	15.40	15.62	15.36	15.39	86400
2005-01-03	15.40	15.40	15.15	15.28	142300
2005-01-04	15.23	15.29	14.96	14.96	158300
2005-01-05	14.96	15.07	14.75	14.75	153700
2005-01-06	14.82	14.98	14.75	14.79	101000
2005-01-07	14.76	14.80	14.50	14.50	184000
2005-01-10	14.50	14.69	14.44	14.58	148500
2005-01-11	14.60	14.62	14.27	14.59	142400
2005-01-12	14.59	14.60	14.12	14.59	174000
2005-01-13	14.50	14.50	14.14	14.20	194500
2005-01-14	14.35	14.39	14.15	14.37	289200
2005-01-18	14.37	14.63	14.20	14.55	221600
2005-01-19	14.53	14.61	14.26	14.30	130000
2005-01-20	14.25	14.34	14.04	14.26	103100
2005-01-21	14.26	14.32	14.01	14.11	140600
2005-01-24	14.14	14.24	14.06	14.16	102600
2005-01-25	14.18	14.22	13.92	13.98	184300
2005-01-26	14.05	14.36	14.00	14.30	120800
2005-01-27	14.30	14.34	13.95	14.07	116700
2005-01-28	14.09	14.10	13.92	14.09	147100
2005-01-31	14.19	14.37	14.10	14.35	98400
2005-02-01	14.35	14.36	14.14	14.24	105000
2005-02-02	14.25	14.35	14.18	14.34	108700
2005-02-03	14.34	14.45	14.14	14.34	81000
2005-02-04	14.34	14.55	14.28	14.55	98900
2005-02-07	14.56	14.62	14.40	14.47	56000
2005-02-08	14.47	14.62	14.40	14.52	83900
2005-02-09	14.52	14.60	13.96	13.97	152000
2005-02-10	14.00	14.40	14.00	14.34	137500
2005-02-11	14.34	14.49	14.14	14.42	68900
2005-02-14	14.42	14.48	14.15	14.32	55100
2005-02-15	14.25	14.40	14.08	14.25	86300
2005-02-16	14.27	14.41	14.15	14.33	81400
2005-02-17	14.25	14.32	14.12	14.12	112000
2005-02-18	14.20	14.20	13.99	14.05	109300
2005-02-22	14.00	14.10	13.71	13.73	143900
2005-02-23	13.80	14.06	13.76	13.79	121300
2005-02-24	13.85	14.02	13.67	13.98	108000
2005-02-25	13.90	14.30	13.85	14.29	66700
2005-02-28	14.25	14.30	13.97	14.19	107800
2005-03-01	14.15	14.40	14.10	14.31	76100
2005-03-02	14.25	14.45	14.05	14.14	122000
2005-03-03	14.20	14.33	14.00	14.24	88300
2005-03-04	14.30	14.58	14.22	14.52	88600
2005-03-07	14.52	14.58	14.43	14.45	94200
2005-03-08	14.50	14.65	14.17	14.65	152000
2005-03-09	14.56	14.56	14.05	14.10	121700
2005-03-10	14.10	14.25	13.95	13.95	199200
2005-03-11	13.98	14.07	13.82	13.90	132900
2005-03-14	13.95	14.24	13.93	14.00	101700
2005-03-15	13.91	14.24	13.86	13.93	106600
2005-03-16	13.93	14.04	13.89	14.04	126400
2005-03-17	14.04	14.23	13.94	14.12	104500
2005-03-18	14.15	14.15	13.80	13.89	287300
2005-03-21	13.90	13.90	13.71	13.84	108100
2005-03-22	13.84	14.04	13.71	13.72	97200
2005-03-23	13.72	13.76	13.53	13.54	72300
2005-03-24	13.63	13.78	13.58	13.58	58400
2005-03-28	13.59	13.78	13.59	13.76	70000
2005-03-29	13.69	13.76	13.39	13.39	137700
2005-03-30	13.50	13.85	13.40	13.85	113200
2005-03-31	13.83	13.84	13.53	13.70	116300
2005-04-01	13.65	13.74	13.25	13.40	151800
2005-04-04	13.45	13.74	13.29	13.67	103100
2005-04-05	13.70	13.85	13.60	13.85	124000
2005-04-06	13.89	14.00	13.81	13.90	173100
2005-04-07	13.90	14.00	13.80	13.88	70800
2005-04-08	13.89	13.94	13.59	13.60	90600
2005-04-11	13.60	13.62	13.40	13.40	122800
2005-04-12	13.41	13.74	13.26	13.71	108500
2005-04-13	13.71	13.75	13.46	13.47	89400
2005-04-14	13.50	13.68	13.17	13.18	98600
2005-04-15	13.44	13.75	13.25	13.40	516800
2005-04-18	13.50	13.94	13.42	13.65	203400
2005-04-19	13.69	13.80	13.50	13.62	164800
2005-04-20	13.62	13.67	13.26	13.26	160100
2005-04-21	13.36	13.63	13.13	13.37	176800
2005-04-22	13.37	13.43	12.77	12.90	243800
2005-04-25	13.00	13.19	12.98	13.17	154700
2005-04-26	13.17	13.18	12.73	12.76	278200
2005-04-27	12.77	13.06	12.75	12.98	150100
2005-04-28	12.98	12.98	12.77	12.77	110300
2005-04-29	12.81	13.25	12.75	13.16	212000
2005-05-02	13.16	13.28	12.97	13.15	104300
2005-05-03	13.15	13.35	13.00	13.10	99600
2005-05-04	13.16	13.35	13.05	13.32	79500
2005-05-05	13.32	13.42	12.96	13.16	120100
2005-05-06	13.25	13.35	13.09	13.26	96600
2005-05-09	13.24	13.46	13.15	13.46	84400
2005-05-10	13.40	13.41	13.19	13.24	82000
2005-05-11	13.25	13.35	13.03	13.24	69700
2005-05-12	13.23	13.38	12.96	12.99	155500
2005-05-13	13.02	13.24	12.96	13.18	172300
2005-05-16	13.24	13.55	13.23	13.47	95800
2005-05-17	13.43	13.63	13.33	13.49	101700
2005-05-18	13.59	13.74	13.59	13.74	119100
2005-05-19	13.67	13.80	13.55	13.64	76600
2005-05-20	13.60	13.71	13.48	13.57	99100
2005-05-23	13.57	13.63	13.44	13.51	80300
2005-05-24	13.41	13.57	13.41	13.48	116300
2005-05-25	13.43	13.53	13.25	13.30	137200
2005-05-26	13.40	13.49	13.31	13.39	89300
2005-05-27	13.38	13.49	13.26	13.46	77100
2005-05-31	13.43	13.56	13.35	13.36	129600
2005-06-01	13.37	13.64	13.37	13.64	135300
2005-06-02	13.65	13.68	13.53	13.63	93800
2005-06-03	13.56	13.70	13.40	13.43	95300
2005-06-06	13.44	13.53	13.39	13.50	64600
2005-06-07	13.45	13.65	13.43	13.50	121700
2005-06-08	13.50	13.66	13.39	13.42	88500
2005-06-09	13.35	13.58	13.30	13.46	127600
2005-06-10	13.49	13.50	13.32	13.50	128900
2005-06-13	13.44	13.53	13.39	13.48	93900
2005-06-14	13.44	13.55	13.40	13.47	142800
2005-06-15	13.50	13.66	13.42	13.66	170700
2005-06-16	13.66	13.86	13.60	13.86	99300
2005-06-17	13.90	14.00	13.80	14.00	292000
2005-06-20	13.90	13.98	13.80	13.87	106400
2005-06-21	13.86	14.00	13.86	13.95	82700
2005-06-22	14.02	14.10	13.85	14.00	140000
2005-06-23	13.96	14.03	13.73	13.74	84600
2005-06-24	13.77	13.85	13.65	13.82	189200
2005-06-27	13.76	13.81	13.63	13.72	87700
2005-06-28	13.64	13.89	13.64	13.87	124300
2005-06-29	13.87	13.97	13.75	13.95	78800
2005-06-30	13.93	13.97	13.64	13.70	123500
2005-07-01	13.72	13.87	13.65	13.81	56800
2005-07-05	13.76	14.12	13.75	14.07	105600
2005-07-06	14.05	14.14	13.79	13.83	83500
2005-07-07	13.75	13.97	13.71	13.91	88800
2005-07-08	13.87	14.23	13.80	14.15	125700
2005-07-11	14.19	14.48	14.15	14.46	162800
2005-07-12	14.48	14.63	14.35	14.37	120100
2005-07-13	14.37	14.51	14.31	14.35	75400
2005-07-14	14.45	14.55	14.26	14.29	88800
2005-07-15	14.29	14.49	14.25	14.38	416200
2005-07-18	14.40	14.44	14.18	14.18	113700
2005-07-19	14.26	14.47	14.26	14.40	106700
2005-07-20	14.33	14.68	14.33	14.68	148300
2005-07-21	14.70	14.70	14.13	14.14	165000
2005-07-22	14.14	14.24	13.94	14.14	440600
2005-07-25	14.08	14.10	13.66	13.75	231500
2005-07-26	13.79	13.89	13.65	13.81	169600
2005-07-27	13.82	13.82	13.57	13.69	180400
2005-07-28	13.70	13.95	13.53	13.92	143200
2005-07-29	13.90	13.97	13.78	13.95	168000
2005-08-01	13.92	13.95	13.73	13.75	104700
2005-08-02	13.80	13.95	13.71	13.92	103200
2005-08-03	13.85	13.88	13.76	13.81	115000
2005-08-04	13.76	13.80	13.50	13.63	134700
2005-08-05	13.63	13.76	13.49	13.53	154500
2005-08-08	13.53	13.65	13.48	13.55	124600
2005-08-09	13.61	13.73	13.56	13.63	95800
2005-08-10	13.71	13.85	13.47	13.51	119400
2005-08-11	13.57	13.86	13.57	13.81	117400
2005-08-12	13.74	13.75	13.41	13.57	149500
2005-08-15	13.50	13.76	13.35	13.74	112600
2005-08-16	13.64	13.67	13.37	13.37	115100
2005-08-17	13.39	13.65	13.35	13.55	125900
2005-08-18	13.55	13.60	13.38	13.38	94800
2005-08-19	13.39	13.42	13.20	13.37	95000
2005-08-22	13.46	13.61	13.38	13.59	67700
2005-08-23	13.60	13.60	13.26	13.44	82800
2005-08-24	13.44	13.63	13.21	13.32	230100
2005-08-25	13.36	13.47	13.23	13.40	89000
2005-08-26	13.41	13.44	13.11	13.11	118600
2005-08-29	13.11	13.68	13.10	13.67	289600
2005-08-30	13.67	13.68	13.35	13.41	214300
2005-08-31	13.50	13.75	13.25	13.75	210800
2005-09-01	13.75	13.84	13.55	13.84	136900
2005-09-02	13.80	13.80	13.56	13.58	74300
2005-09-06	13.68	13.81	13.65	13.81	111000
2005-09-07	13.80	13.89	13.71	13.89	87300
2005-09-08	13.79	13.79	13.57	13.58	118000
2005-09-09	13.68	13.76	13.59	13.76	87200
2005-09-12	13.71	13.89	13.62	13.79	71600
2005-09-13	13.72	13.74	13.58	13.58	112600
2005-09-14	13.67	13.71	13.34	13.34	97500
2005-09-15	13.42	13.44	13.30	13.36	126700
2005-09-16	13.47	13.67	13.37	13.60	376900
2005-09-19	13.60	13.64	13.40	13.43	76200
2005-09-20	13.52	13.68	13.28	13.30	104300
2005-09-21	13.31	13.31	12.90	12.96	270700
2005-09-22	13.03	13.51	13.00	13.38	293800
2005-09-23	13.39	13.55	13.27	13.38	128300
2005-09-26	13.48	13.85	13.48	13.77	228600
2005-09-27	13.79	13.82	13.50	13.66	138000
2005-09-28	13.57	13.63	13.10	13.27	216400
2005-09-29	13.30	13.50	13.13	13.50	110300
2005-09-30	13.50	13.50	13.31	13.33	119600
2005-10-03	13.40	13.49	13.30	13.34	99200
2005-10-04	13.40	13.42	13.17	13.17	122900
2005-10-05	13.12	13.39	12.85	12.85	190400
2005-10-06	12.90	13.14	12.80	12.95	166900
2005-10-07	13.05	13.07	12.90	12.97	106600
2005-10-10	13.00	13.02	12.81	12.89	81900
2005-10-11	12.99	13.04	12.80	12.80	182000
2005-10-12	12.78	12.97	12.70	12.77	179300
2005-10-13	12.77	13.01	12.68	13.00	157200
2005-10-14	13.35	13.36	12.97	13.32	416000
2005-10-17	13.39	13.39	12.83	13.04	143100
2005-10-18	13.04	13.04	12.75	12.80	107600
2005-10-19	12.75	13.38	12.66	13.31	219400
2005-10-20	13.24	13.35	12.83	13.04	255100
2005-10-21	13.04	13.17	12.88	12.89	183800
2005-10-24	12.92	13.14	12.87	13.07	152900
2005-10-25	13.01	13.02	12.75	12.92	211600
2005-10-26	12.92	13.06	12.77	12.89	177800
2005-10-27	12.79	12.85	12.68	12.68	210000
2005-10-28	12.74	12.90	12.63	12.89	160000
2005-10-31	12.94	13.17	12.94	13.17	212100
2005-11-01	13.07	13.08	12.92	13.05	146700
2005-11-02	13.08	13.27	13.04	13.27	117500
2005-11-03	13.33	13.33	13.05	13.13	115100
2005-11-04	13.16	13.20	12.80	13.07	131100
2005-11-07	13.13	13.32	13.01	13.23	85900
2005-11-08	13.14	13.18	13.00	13.08	67900
2005-11-09	13.12	13.42	13.05	13.22	93900
2005-11-10	13.25	13.46	13.01	13.45	156100
2005-11-11	13.37	13.63	13.36	13.60	87200
2005-11-14	13.57	13.57	13.21	13.39	114900
2005-11-15	13.39	13.39	13.07	13.12	81000
2005-11-16	13.07	13.19	12.91	13.10	150700
2005-11-17	13.11	13.24	13.00	13.24	115400
2005-11-18	13.48	13.50	13.25	13.45	126100
2005-11-21	13.45	13.59	13.32	13.59	128400
2005-11-22	13.59	13.59	13.43	13.47	99100
2005-11-23	13.47	13.58	13.47	13.54	82700
2005-11-25	13.54	13.54	13.36	13.48	26500
2005-11-28	13.47	13.51	13.25	13.30	105900
2005-11-29	13.40	13.48	13.24	13.31	116000
2005-11-30	13.33	13.53	13.26	13.49	159100
2005-12-01	13.52	13.77	13.47	13.74	183300
2005-12-02	13.67	13.68	13.43	13.68	95200
2005-12-05	13.68	13.68	13.34	13.51	88100
2005-12-06	13.45	13.62	13.40	13.43	103700
2005-12-07	13.47	13.47	13.21	13.29	87600
2005-12-08	13.35	13.45	13.15	13.26	155800
2005-12-09	13.25	13.50	13.22	13.47	81100
2005-12-12	13.46	13.49	13.28	13.37	83800
2005-12-13	13.35	13.55	13.33	13.48	90900
2005-12-14	13.55	13.68	13.41	13.65	149100
2005-12-15	13.65	13.65	13.31	13.38	133600
2005-12-16	13.42	13.53	13.38	13.44	389800
2005-12-19	13.42	13.42	13.18	13.21	132700
2005-12-20	13.31	13.41	13.22	13.23	98100
2005-12-21	13.28	13.38	13.19	13.31	78500
2005-12-22	13.38	13.39	13.18	13.31	83500
2005-12-23	13.40	13.49	13.33	13.46	74600
2005-12-27	13.51	13.62	13.21	13.23	156400
2005-12-28	13.15	13.24	13.02	13.05	115900
2005-12-29	13.06	13.10	12.97	12.98	145600
2005-12-30	12.95	13.03	12.87	12.93	153400
2006-01-03	13.03	13.23	12.80	13.16	171900
2006-01-04	13.18	13.28	13.11	13.15	151300
2006-01-05	13.12	13.22	13.06	13.11	62300
2006-01-06	13.14	13.22	12.97	13.16	91700
2006-01-09	13.22	13.29	13.15	13.27	101600
2006-01-10	13.28	13.34	13.10	13.31	142300
2006-01-11	13.31	13.31	13.06	13.24	142000
2006-01-12	13.25	13.28	13.02	13.07	127700
2006-01-13	13.07	13.37	13.07	13.36	274400
2006-01-17	13.26	13.47	13.22	13.39	314200
2006-01-18	13.36	13.47	13.29	13.32	85600
2006-01-19	13.32	13.39	13.20	13.39	128100
2006-01-20	13.43	13.45	13.07	13.11	157600
2006-01-23	13.13	13.35	13.13	13.31	83400
2006-01-24	13.35	13.50	13.35	13.49	114500
2006-01-25	13.47	13.50	13.24	13.50	134100
2006-01-26	13.50	13.80	13.45	13.75	197900
2006-01-27	13.79	14.00	13.75	13.90	147600
2006-01-30	13.89	13.89	13.74	13.75	120300
2006-01-31	13.70	13.70	13.46	13.50	246200
2006-02-01	13.48	13.61	13.46	13.56	114000
2006-02-02	13.53	13.54	13.10	13.19	156100
2006-02-03	13.19	13.40	13.13	13.31	114900
2006-02-06	13.30	13.31	13.10	13.25	96000
2006-02-07	13.20	13.28	13.11	13.15	88900
2006-02-08	13.25	13.29	13.08	13.26	148900
2006-02-09	13.25	13.40	13.15	13.17	123500
2006-02-10	13.15	13.34	13.11	13.32	92200
2006-02-13	13.27	13.32	13.16	13.21	131900
2006-02-14	13.25	13.50	13.17	13.48	123300
2006-02-15	13.47	13.57	13.30	13.54	101900
2006-02-16	13.55	13.61	13.49	13.55	85700
2006-02-17	13.62	13.62	13.43	13.50	92800
2006-02-21	13.45	13.55	13.23	13.32	114500
2006-02-22	13.38	13.60	13.25	13.59	83600
2006-02-23	13.53	13.65	13.41	13.50	134800
2006-02-24	13.44	13.64	13.37	13.62	106700
2006-02-27	13.62	13.75	13.62	13.73	93400
2006-02-28	13.68	13.72	13.48	13.52	214700
2006-03-01	13.52	13.72	13.45	13.71	53100
2006-03-02	13.71	13.71	13.42	13.54	145300
2006-03-03	13.50	13.58	13.36	13.41	83600
2006-03-06	13.37	13.39	13.18	13.25	142600
2006-03-07	13.25	13.34	13.14	13.31	119700
2006-03-08	13.32	13.35	13.20	13.22	73900
2006-03-09	13.21	13.32	13.15	13.15	73700
2006-03-10	13.19	13.32	13.15	13.32	70700
2006-03-13	13.39	13.52	13.33	13.37	108000
2006-03-14	13.31	13.53	13.25	13.51	85800
2006-03-15	13.48	13.57	13.35	13.57	100900
2006-03-16	13.55	13.60	13.46	13.53	73700
2006-03-17	13.60	13.68	13.49	13.65	500200
2006-03-20	13.61	13.66	13.50	13.56	121400
2006-03-21	13.51	13.54	13.20	13.20	130600
2006-03-22	13.20	13.48	13.15	13.46	85200
2006-03-23	13.45	13.54	13.31	13.47	69500
2006-03-24	14.32	14.66	14.32	14.66	1337400
2006-03-27	14.30	14.54	13.94	14.54	514700
2006-03-28	14.49	14.58	14.24	14.35	325400
2006-03-29	14.18	14.32	14.03	14.27	266400
2006-03-30	14.24	14.35	14.11	14.27	269700
2006-03-31	14.26	14.70	14.22	14.66	6300200
2006-04-03	14.61	14.61	14.36	14.43	722500
2006-04-04	14.42	14.50	14.36	14.47	303700
2006-04-05	14.47	14.48	14.28	14.48	209900
2006-04-06	14.47	14.49	14.32	14.49	165000
2006-04-07	14.52	14.60	14.11	14.12	340300
2006-04-10	14.14	14.47	14.14	14.37	264400
2006-04-11	14.45	14.45	14.00	14.01	171900
2006-04-12	14.01	14.13	13.95	13.99	174500
2006-04-13	14.00	14.08	13.88	13.98	170000
2006-04-17	14.11	14.13	13.90	14.01	513700
2006-04-18	14.14	14.43	14.05	14.42	215800
2006-04-19	14.47	14.54	14.34	14.53	204600
2006-04-20	14.47	14.48	14.09	14.24	186700
2006-04-21	14.45	14.45	13.79	13.80	594300
2006-04-24	13.81	13.82	13.53	13.54	269100
2006-04-25	13.63	13.63	13.28	13.35	292800
2006-04-26	13.42	13.65	13.30	13.30	199200
2006-04-27	13.15	13.79	13.15	13.51	291600
2006-04-28	13.41	13.72	13.37	13.38	355000
2006-05-01	13.45	13.61	13.29	13.33	257300
2006-05-02	13.36	13.52	13.26	13.52	191100
2006-05-03	13.47	13.59	13.34	13.57	128300
2006-05-04	13.54	13.64	13.38	13.54	142300
2006-05-05	13.64	13.80	13.39	13.67	206800
2006-05-08	13.63	13.64	13.47	13.50	99400
2006-05-09	13.52	13.58	13.43	13.43	94100
2006-05-10	13.40	13.47	13.30	13.36	116300
2006-05-11	13.32	13.33	13.08	13.10	210500
2006-05-12	13.11	13.12	12.95	12.97	209700
2006-05-15	12.94	13.38	12.86	13.26	339800
2006-05-16	13.30	13.30	13.00	13.01	133200
2006-05-17	12.91	13.06	12.81	12.94	175400
2006-05-18	12.95	13.04	12.82	12.82	130200
2006-05-19	12.83	13.16	12.77	12.97	203400
2006-05-22	12.87	13.52	12.79	13.31	311700
2006-05-23	13.41	13.45	12.77	12.80	181600
2006-05-24	12.81	13.29	12.80	13.23	293100
2006-05-25	13.33	13.40	13.10	13.36	143200
2006-05-26	13.40	13.41	13.19	13.24	105600
2006-05-30	13.25	13.27	12.83	12.86	211300
2006-05-31	12.95	13.10	12.88	13.10	266100
2006-06-01	13.15	13.35	13.10	13.33	160500
2006-06-02	13.45	13.46	13.21	13.31	162200
2006-06-05	13.24	13.35	12.78	12.80	314300
2006-06-06	12.81	12.96	12.76	12.92	247600
2006-06-07	12.96	13.18	12.88	12.92	274900
2006-06-08	12.90	13.23	12.80	13.16	287700
2006-06-09	13.23	13.23	12.96	13.01	182300
2006-06-12	12.99	13.00	12.75	12.81	245800
2006-06-13	12.81	13.07	12.79	12.83	253900
2006-06-14	12.82	12.89	12.65	12.77	239500
2006-06-15	12.83	13.16	12.81	13.12	159900
2006-06-16	13.15	13.16	12.80	12.89	987300
2006-06-19	12.89	12.92	12.54	12.56	277800
2006-06-20	12.57	12.65	12.46	12.46	155300
2006-06-21	12.47	12.73	12.47	12.62	132800
2006-06-22	12.57	12.64	12.35	12.51	211500
2006-06-23	12.46	12.48	12.25	12.41	160700
2006-06-26	12.49	12.55	12.40	12.55	155500
2006-06-27	12.55	12.57	12.26	12.31	295800
2006-06-28	12.26	12.32	12.14	12.27	184000
2006-06-29	12.42	12.69	12.28	12.69	275100
2006-06-30	12.74	12.74	12.55	12.70	251500
2006-07-03	13.01	13.06	12.79	12.84	143800
2006-07-05	12.79	12.87	12.70	12.81	240600
2006-07-06	12.91	12.95	12.73	12.93	212200
2006-07-07	12.94	13.12	12.89	12.98	249000
2006-07-10	12.96	13.15	12.94	12.97	150600
2006-07-11	13.00	13.04	12.77	13.04	178100
2006-07-12	12.99	13.06	12.67	12.69	155800
2006-07-13	12.63	12.63	12.42	12.46	321400
2006-07-14	12.65	12.65	12.38	12.63	430800
2006-07-17	12.70	12.73	12.38	12.42	221300
2006-07-18	12.50	12.68	12.35	12.65	211900
2006-07-19	12.66	13.00	12.66	12.94	201300
2006-07-20	13.00	13.00	12.61	12.62	203700
2006-07-21	12.62	12.65	12.33	12.60	200600
2006-07-24	12.60	12.75	12.48	12.73	267700
2006-07-25	12.70	12.88	12.46	12.56	310100
2006-07-26	12.50	12.68	12.31	12.49	216000
2006-07-27	12.59	12.64	12.32	12.40	180700
2006-07-28	12.50	12.90	12.42	12.87	218100
2006-07-31	12.87	12.99	12.57	12.99	375400
2006-08-01	12.89	12.89	12.61	12.69	144700
2006-08-02	12.75	12.88	12.68	12.79	148700
2006-08-03	12.69	12.83	12.64	12.82	252600
2006-08-04	12.92	12.97	12.53	12.71	239200
2006-08-07	12.59	12.64	12.50	12.58	133200
2006-08-08	12.63	12.73	12.36	12.41	171300
2006-08-09	12.53	12.61	12.33	12.36	164800
2006-08-10	12.35	12.52	12.27	12.39	147400
2006-08-11	12.32	12.47	12.25	12.44	131400
2006-08-14	12.51	12.55	12.31	12.34	133500
2006-08-15	12.54	12.67	12.45	12.67	206000
2006-08-16	12.67	12.90	12.65	12.89	337100
2006-08-17	12.80	12.99	12.80	12.91	181500
2006-08-18	12.96	12.96	12.75	12.95	202800
2006-08-21	12.85	12.88	12.76	12.83	99100
2006-08-22	12.83	12.85	12.75	12.83	83500
2006-08-23	12.83	12.85	12.57	12.65	138100
2006-08-24	12.74	12.74	12.56	12.67	139500
2006-08-25	12.62	12.75	12.56	12.62	81800
2006-08-28	12.67	12.78	12.63	12.70	124000
2006-08-29	12.74	12.84	12.49	12.84	376400
2006-08-30	12.85	12.95	12.70	12.92	164800
2006-08-31	12.93	12.97	12.79	12.86	220300
2006-09-01	12.94	12.94	12.80	12.81	94000
2006-09-05	12.77	12.97	12.77	12.93	183100
2006-09-06	12.84	12.85	12.72	12.74	143600
2006-09-07	12.69	12.75	12.53	12.54	151400
2006-09-08	12.59	12.69	12.50	12.66	146500
2006-09-11	12.58	12.70	12.51	12.61	272900
2006-09-12	12.64	12.90	12.60	12.90	197500
2006-09-13	12.90	12.95	12.86	12.95	182400
2006-09-14	12.86	12.95	12.65	12.82	220200
2006-09-15	12.92	12.98	12.75	12.75	767300
2006-09-18	12.69	12.93	12.67	12.90	257500
2006-09-19	12.93	12.93	12.66	12.89	227600
2006-09-20	12.98	13.26	12.94	13.20	346900
2006-09-21	13.26	13.30	12.95	13.03	178400
2006-09-22	12.98	13.04	12.77	12.90	193100
2006-09-25	12.93	13.15	12.87	13.08	193700
2006-09-26	13.11	13.23	13.02	13.11	116900
2006-09-27	13.01	13.16	12.99	13.14	260500
2006-09-28	13.19	13.23	13.01	13.17	140400
2006-09-29	13.14	13.23	13.00	13.03	228500
2006-10-02	12.97	12.97	12.66	12.71	220900
2006-10-03	12.70	12.88	12.61	12.78	128200
2006-10-04	12.73	12.96	12.70	12.96	158600
2006-10-05	12.93	13.01	12.86	12.98	166100
2006-10-06	12.92	12.99	12.78	12.87	140500
2006-10-09	12.89	13.03	12.78	13.01	161600
2006-10-10	13.03	13.10	12.88	12.96	115700
2006-10-11	12.96	13.04	12.84	12.91	164100
2006-10-12	12.99	13.16	12.99	13.15	156000
2006-10-13	13.17	13.35	12.92	13.20	432400
2006-10-16	13.27	13.30	13.18	13.28	120200
2006-10-17	13.20	13.26	13.09	13.18	154900
2006-10-18	13.27	13.32	13.13	13.19	170100
2006-10-19	13.19	13.30	13.12	13.16	135700
2006-10-20	13.23	13.28	13.00	13.13	142000
2006-10-23	13.03	13.32	13.03	13.27	132400
2006-10-24	13.19	13.30	13.17	13.27	121500
2006-10-25	13.29	13.37	13.10	13.32	149000
2006-10-26	13.40	13.51	13.28	13.51	221400
2006-10-27	13.45	13.55	13.31	13.34	159300
2006-10-30	13.26	13.53	13.26	13.49	182400
2006-10-31	13.53	13.55	13.33	13.37	161300
2006-11-01	13.40	13.49	13.10	13.12	176800
2006-11-02	13.03	13.24	13.03	13.16	160000
2006-11-03	13.23	13.32	13.10	13.23	156900
2006-11-06	13.29	13.38	13.21	13.35	142000
2006-11-07	13.32	13.64	13.29	13.55	314800
2006-11-08	13.46	13.60	13.46	13.54	128000
2006-11-09	13.59	13.59	13.25	13.28	122800
2006-11-10	13.30	13.52	13.29	13.52	124900
2006-11-13	13.50	13.63	13.42	13.58	105500
2006-11-14	13.61	13.81	13.48	13.81	158000
2006-11-15	13.85	14.04	13.75	14.00	212900
2006-11-16	14.05	14.06	13.95	14.05	99400
2006-11-17	14.05	14.05	13.84	13.90	133600
2006-11-20	13.90	13.95	13.83	13.95	83800
2006-11-21	13.95	14.07	13.86	14.07	102100
2006-11-22	14.10	14.11	13.82	13.85	69400
2006-11-24	13.77	13.86	13.72	13.85	46500
2006-11-27	13.79	13.80	13.41	13.41	194200
2006-11-28	13.42	13.54	13.39	13.49	140900
2006-11-29	13.59	13.81	13.56	13.80	164900
2006-11-30	13.74	13.74	13.55	13.74	163500
2006-12-01	13.70	13.70	13.36	13.53	179200
2006-12-04	13.57	13.82	13.50	13.80	138200
2006-12-05	13.87	13.97	13.79	13.87	126800
2006-12-06	13.87	13.87	13.70	13.71	85200
2006-12-07	13.63	13.81	13.60	13.62	88300
2006-12-08	13.57	13.65	13.50	13.64	77500
2006-12-11	13.62	13.65	13.55	13.59	78100
2006-12-12	13.59	13.65	13.48	13.64	67100
2006-12-13	13.64	13.65	13.55	13.64	79800
2006-12-14	13.64	13.72	13.58	13.67	121900
2006-12-15	13.68	13.74	13.58	13.67	288000
2006-12-18	13.72	13.72	13.42	13.44	100400
2006-12-19	13.44	13.59	13.36	13.59	122400
2006-12-20	13.60	13.69	13.56	13.67	85000
2006-12-21	13.75	13.80	13.54	13.62	152200
2006-12-22	13.62	13.63	13.40	13.59	75800
2006-12-26	13.56	13.85	13.56	13.83	93600
2006-12-27	13.69	13.84	13.54	13.84	133100
2006-12-28	13.84	13.86	13.75	13.77	77900
2006-12-29	13.75	13.75	13.43	13.43	151000
2007-01-03	13.50	13.65	13.34	13.47	199800
2007-01-04	13.45	13.62	13.34	13.58	247800
2007-01-05	13.37	13.53	13.28	13.32	177100
2007-01-08	13.42	13.43	13.21	13.33	198900
2007-01-09	13.39	13.40	13.15	13.38	161500
2007-01-10	13.29	13.38	13.21	13.21	109100
2007-01-11	13.28	13.49	13.24	13.36	188600
2007-01-12	13.36	13.56	13.32	13.56	258800
2007-01-16	13.66	13.66	13.35	13.38	384700
2007-01-17	13.38	13.45	13.30	13.32	201600
2007-01-18	13.31	13.46	13.25	13.27	220800
2007-01-19	13.27	13.42	13.25	13.39	139300
2007-01-22	13.40	13.43	13.18	13.36	227900
2007-01-23	13.43	13.49	13.34	13.40	125700
2007-01-24	13.35	13.48	13.35	13.48	97600
2007-01-25	13.41	13.45	13.00	13.09	255700
2007-01-26	13.20	13.24	13.06	13.24	163900
2007-01-29	13.15	13.25	13.10	13.15	337800
2007-01-30	13.23	13.23	13.06	13.18	407700
2007-01-31	13.18	13.18	13.02	13.15	326700
2007-02-01	13.15	13.18	13.06	13.13	232200
2007-02-02	13.13	13.15	13.05	13.11	271600
2007-02-05	13.05	13.08	12.96	13.04	295200
2007-02-06	13.09	13.09	13.01	13.05	163900
2007-02-07	13.06	13.16	13.00	13.16	200600
2007-02-08	13.16	13.19	13.10	13.14	161700
2007-02-09	13.13	13.17	12.96	13.03	211700
2007-02-12	12.56	13.05	12.50	13.02	141571
2007-02-13	13.07	13.12	12.92	13.12	159214
2007-02-14	13.10	13.13	13.01	13.05	138408
2007-02-15	13.00	13.03	12.94	12.98	154900
2007-02-16	13.01	13.01	12.89	12.99	182800
2007-02-20	12.94	13.03	12.83	13.02	196700
2007-02-21	12.92	13.06	12.92	13.03	106500
2007-02-22	12.98	13.09	12.92	13.09	196800
2007-02-23	13.09	13.09	12.87	12.99	624000
2007-02-26	12.98	12.98	12.52	12.63	906523
2007-02-27	12.63	12.63	12.35	12.37	621400
2007-02-28	12.38	12.46	12.26	12.26	384300
2007-03-01	12.30	12.39	12.08	12.26	394923
2007-03-02	12.23	12.23	11.99	12.02	323400
2007-03-05	12.02	12.02	11.73	11.73	411900
2007-03-06	11.85	12.00	11.77	11.91	390100
2007-03-07	11.86	11.94	11.76	11.78	201700
2007-03-08	11.87	11.96	11.75	11.81	204600
2007-03-09	11.91	11.96	11.81	11.91	145000
2007-03-12	11.85	11.90	11.80	11.86	144200
2007-03-13	11.86	11.87	11.46	11.49	546000
2007-03-14	11.53	11.80	11.45	11.74	309800
2007-03-15	11.72	12.00	11.71	11.95	263100
2007-03-16	11.95	12.00	11.76	11.83	519400
2007-03-19	11.90	11.99	11.90	11.98	287500
2007-03-20	11.95	12.00	11.93	12.00	135800
2007-03-21	12.00	12.33	11.96	12.28	261100
2007-03-22	12.33	12.36	12.24	12.32	352700
2007-03-23	12.34	12.40	12.31	12.36	208700
2007-03-26	12.35	12.39	12.23	12.36	244300
2007-03-27	12.33	12.37	12.18	12.18	127900
2007-03-28	12.09	12.14	11.85	11.90	218200
2007-03-29	11.99	12.00	11.75	11.94	185500
2007-03-30	11.96	11.99	11.71	11.75	251900
2007-04-02	11.77	11.77	11.56	11.70	208000
2007-04-03	11.77	11.85	11.70	11.76	151400
2007-04-04	11.78	11.78	11.62	11.66	179800
2007-04-05	11.70	11.70	11.56	11.62	176800
2007-04-09	11.60	11.60	11.50	11.52	220700
2007-04-10	11.50	11.54	11.42	11.45	162100
2007-04-11	11.48	11.48	11.28	11.31	202600
2007-04-12	11.32	11.37	11.22	11.37	177200
2007-04-13	11.42	11.57	11.30	11.57	385100
2007-04-16	11.59	12.57	11.59	11.98	476800
2007-04-17	11.93	11.93	11.64	11.69	225490
2007-04-18	11.65	11.78	11.64	11.66	369480
2007-04-19	11.61	11.65	11.51	11.55	189200
2007-04-20	12.00	12.00	11.50	11.54	328709
2007-04-23	11.50	11.64	11.38	11.45	271500
2007-04-24	11.45	11.49	11.31	11.32	360700
2007-04-25	11.40	11.42	11.27	11.31	209609
2007-04-26	11.28	11.33	11.19	11.28	172400
2007-04-27	11.25	11.27	11.20	11.23	191300
2007-04-30	11.23	11.29	11.10	11.13	549600
2007-05-01	11.12	11.26	11.01	11.23	574700
2007-05-02	11.21	11.27	11.12	11.16	239109
2007-05-03	11.17	11.25	11.14	11.23	187900
2007-05-04	11.28	11.36	11.21	11.29	231150
2007-05-07	11.30	11.33	11.22	11.25	136400
2007-05-08	11.25	11.25	11.10	11.17	205550
2007-05-09	11.11	11.37	11.06	11.27	261100
2007-05-10	11.22	11.22	11.00	11.00	252900
2007-05-11	11.07	11.17	11.05	11.15	131200
2007-05-14	11.13	11.15	11.00	11.02	237900
2007-05-15	11.02	11.13	10.86	10.88	266200
2007-05-16	10.96	11.11	10.95	11.11	305300
2007-05-17	11.07	11.16	11.00	11.00	256700
2007-05-18	11.01	11.08	10.96	11.05	239400
2007-05-21	11.06	11.20	11.00	11.11	187400
2007-05-22	11.14	11.26	11.04	11.25	354200
2007-05-23	11.28	11.38	11.20	11.37	540100
2007-05-24	11.85	11.85	11.15	11.16	353800
2007-05-25	11.22	11.30	11.12	11.22	258600
2007-05-29	11.28	11.42	11.26	11.33	285900
2007-05-30	11.40	11.40	11.20	11.30	203600
2007-05-31	11.34	11.34	11.21	11.31	292810
2007-06-01	11.32	11.46	11.32	11.36	214200
2007-06-04	11.36	11.36	11.29	11.31	206900
2007-06-05	11.25	11.30	11.11	11.16	296000
2007-06-06	11.17	11.19	11.06	11.12	275100
2007-06-07	11.10	11.12	10.95	10.97	454700
2007-06-08	10.97	11.19	10.97	11.19	223300
2007-06-11	11.15	11.23	11.07	11.12	187500
2007-06-12	11.04	11.13	10.90	10.91	257300
2007-06-13	10.93	11.09	10.90	11.07	241100
2007-06-14	11.07	11.20	11.06	11.08	167000
2007-06-15	11.50	11.50	11.21	11.38	489000
2007-06-18	11.38	11.39	11.27	11.35	182500
2007-06-19	11.29	11.37	11.29	11.34	203300
2007-06-20	11.36	11.39	11.12	11.15	239200
2007-06-21	11.12	11.21	11.05	11.06	174200
2007-06-22	11.07	11.17	11.00	11.03	357700
2007-06-25	11.02	11.09	10.92	10.95	278220
2007-06-26	11.04	11.14	11.00	11.09	259800
2007-06-27	10.96	11.14	10.76	11.12	285300
2007-06-28	11.12	11.25	11.04	11.11	207300
2007-06-29	11.11	11.16	10.89	10.92	352000
2007-07-02	10.93	11.03	10.89	10.92	213100
2007-07-03	10.91	11.00	10.90	10.91	90400
2007-07-05	10.94	10.96	10.85	10.93	150300
2007-07-06	10.98	11.00	10.94	10.98	200000
2007-07-09	10.98	11.00	10.82	10.86	327700
2007-07-10	10.80	10.82	10.56	10.57	486200
2007-07-11	10.62	10.63	10.49	10.55	471700
2007-07-12	10.61	10.80	10.60	10.80	227100
2007-07-13	10.82	10.85	10.61	10.83	380800
2007-07-16	10.90	10.90	10.67	10.71	544600
2007-07-17	10.75	10.80	10.70	10.70	225200
2007-07-18	10.64	10.71	10.26	10.45	683900
2007-07-19	10.46	10.55	10.38	10.52	436000
2007-07-20	10.51	10.51	10.17	10.18	606500
2007-07-23	10.23	10.26	9.95	9.95	640100
2007-07-24	9.91	9.95	9.56	9.57	675500
2007-07-25	9.70	9.80	9.58	9.77	770700
2007-07-26	9.59	9.68	9.38	9.53	1024500
2007-07-27	9.52	9.61	9.41	9.45	658700
2007-07-30	9.55	9.60	9.35	9.53	748230
2007-07-31	9.64	9.64	9.40	9.48	624600
2007-08-01	9.42	9.52	9.24	9.41	654100
2007-08-02	9.44	9.54	9.32	9.44	333200
2007-08-03	9.42	9.42	9.03	9.05	646500
2007-08-06	9.00	9.50	8.90	9.49	689800
2007-08-07	9.40	9.87	9.36	9.77	685900
2007-08-08	10.77	11.42	10.30	11.24	1042300
2007-08-09	11.10	12.05	10.79	11.40	1148800
2007-08-10	11.45	11.50	10.63	11.45	772100
2007-08-13	11.55	11.60	10.47	10.65	611500
2007-08-14	10.64	10.79	10.02	10.02	388100
2007-08-15	10.03	10.75	9.94	10.11	515200
2007-08-16	10.11	11.94	9.88	11.94	1369300
2007-08-17	12.35	12.39	11.86	11.93	757400
2007-08-20	11.93	12.00	11.45	11.98	343200
2007-08-21	11.85	12.10	11.68	11.98	336000
2007-08-22	12.10	12.20	11.61	11.81	397700
2007-08-23	11.92	11.94	11.42	11.47	229400
2007-08-24	11.45	11.50	10.91	11.50	307000
2007-08-27	11.00	11.17	10.80	10.81	466300
2007-08-28	10.80	10.81	10.46	10.60	517600
2007-08-29	10.68	10.91	10.50	10.88	334900
2007-08-30	10.74	10.97	10.57	10.73	269300
2007-08-31	10.96	11.04	10.81	11.01	272100
2007-09-04	10.94	11.25	10.91	11.03	374400
2007-09-05	10.98	11.10	10.82	10.93	267500
2007-09-06	10.94	11.22	10.82	11.03	248200
2007-09-07	10.83	10.93	10.75	10.83	261400
2007-09-10	10.88	10.93	10.50	10.74	274600
2007-09-11	10.78	11.05	10.78	10.98	259700
2007-09-12	10.91	11.01	10.84	10.90	174500
2007-09-13	10.93	11.16	10.86	11.03	167300
2007-09-14	10.88	11.09	10.79	11.05	240400
2007-09-17	11.00	11.00	10.81	10.88	198000
2007-09-18	10.92	11.63	10.77	11.63	362200
2007-09-19	11.75	11.99	11.63	11.98	375100
2007-09-20	11.95	11.97	11.69	11.80	228900
2007-09-21	11.93	11.93	11.71	11.71	383400
2007-09-24	11.73	11.90	11.62	11.62	187100
2007-09-25	11.57	11.67	11.50	11.63	198700
2007-09-26	11.57	11.71	11.43	11.53	226000
2007-09-27	11.56	11.60	11.48	11.57	242100
2007-09-28	11.50	11.60	11.01	11.06	342800
2007-10-01	11.01	11.46	10.60	11.41	276200
2007-10-02	11.45	11.58	11.40	11.56	196100
2007-10-03	11.47	11.56	11.39	11.40	157700
2007-10-04	11.43	11.55	11.41	11.54	92700
2007-10-05	11.71	11.80	11.54	11.73	201100
2007-10-08	11.58	11.77	11.57	11.58	203100
2007-10-09	11.59	11.85	11.55	11.77	192100
2007-10-10	11.82	11.83	11.58	11.73	183600
2007-10-11	11.77	12.00	11.62	11.76	380100
2007-10-12	11.80	11.95	11.60	11.64	224900
2007-10-15	11.74	11.74	11.12	11.17	478400
2007-10-16	11.23	11.31	10.97	11.20	615300
2007-10-17	11.24	11.42	10.64	10.80	544500
2007-10-18	11.10	11.15	10.65	10.81	348800
2007-10-19	10.95	11.20	10.60	10.60	573000
2007-10-22	10.65	11.30	10.58	11.08	653200
2007-10-23	11.15	11.15	10.80	10.93	370100
2007-10-24	10.83	10.96	10.44	10.73	428700
2007-10-25	10.74	11.05	10.66	10.85	290600
2007-10-26	11.08	11.42	10.94	11.30	327100
2007-10-29	11.31	11.55	11.21	11.42	327500
2007-10-30	11.34	11.41	11.17	11.36	402100
2007-10-31	11.39	11.77	11.29	11.49	633800
2007-11-01	11.29	11.46	10.62	10.69	513900
2007-11-02	10.84	10.84	10.01	10.17	754600
2007-11-05	10.19	10.25	10.00	10.13	481480
2007-11-06	9.99	10.49	9.99	10.44	424801
2007-11-07	10.12	10.41	9.86	9.90	353600
2007-11-08	10.01	10.64	9.78	10.45	357200
2007-11-09	10.20	11.00	9.92	10.76	474900
2007-11-12	10.73	11.24	10.64	10.95	339400
2007-11-13	11.17	11.50	10.90	11.42	297400
2007-11-14	11.45	11.49	10.78	10.92	317300
2007-11-15	10.85	10.85	10.27	10.44	496350
2007-11-16	10.47	10.69	10.10	10.54	464300
2007-11-19	10.39	10.43	10.00	10.21	517600
2007-11-20	10.25	10.33	9.85	10.23	604800
2007-11-21	9.97	10.54	9.97	10.23	393800
2007-11-23	10.35	10.89	10.26	10.66	178300
2007-11-26	10.65	10.65	10.16	10.19	430250
2007-11-27	10.28	10.85	10.23	10.68	628300
2007-11-28	10.82	11.54	10.68	11.53	682350
2007-11-29	11.46	11.46	11.15	11.23	374100
2007-11-30	11.60	11.82	11.48	11.64	682700
2007-12-03	11.58	11.94	11.42	11.51	412500
2007-12-04	11.41	11.60	11.21	11.58	303000
2007-12-05	11.73	11.87	11.52	11.81	258929
2007-12-06	11.81	12.18	11.67	12.11	564853
2007-12-07	12.12	12.12	11.76	11.86	310201
2007-12-10	11.86	12.00	11.77	11.97	376850
2007-12-11	11.95	11.97	11.07	11.13	626200
2007-12-12	11.43	11.80	10.94	11.18	440233
2007-12-13	11.05	11.19	10.72	11.10	318312
2007-12-14	10.90	11.25	10.64	10.64	276100
2007-12-17	10.59	10.80	10.52	10.53	505760
2007-12-18	10.67	11.09	10.60	10.99	542600
2007-12-19	10.95	11.07	10.70	10.75	377500
2007-12-20	10.90	11.19	10.70	11.15	373800
2007-12-21	11.20	11.64	11.20	11.64	844900
2007-12-24	11.60	11.70	11.44	11.47	202343
2007-12-26	11.29	11.74	11.29	11.69	310128
2007-12-27	11.40	11.64	10.74	10.74	350951
2007-12-28	10.65	11.03	10.65	10.73	314876
2007-12-31	10.83	10.94	10.60	10.65	323248
2008-01-02	10.80	10.80	10.07	10.21	613900
2008-01-03	10.30	10.30	9.92	9.95	543000
2008-01-04	9.84	9.91	9.48	9.56	474900
2008-01-07	9.62	10.22	9.55	10.01	780363
2008-01-08	10.11	10.32	9.45	9.47	562980
2008-01-09	9.38	9.67	9.03	9.57	877900
2008-01-10	9.50	10.25	9.29	9.97	709400
2008-01-11	9.78	9.99	9.57	9.57	587300
2008-01-14	9.69	9.75	9.30	9.38	574200
2008-01-15	9.36	9.74	9.00	9.44	993600
2008-01-16	9.43	9.96	9.43	9.72	671812
2008-01-17	9.77	9.77	9.21	9.36	618400
2008-01-18	9.43	9.88	9.26	9.51	548859
2008-01-22	9.11	10.48	9.11	9.95	636929
2008-01-23	9.47	11.42	9.47	11.13	830932
2008-01-24	11.44	11.51	10.65	11.47	864034
2008-01-25	11.50	11.79	11.08	11.13	668469
2008-01-28	11.08	11.70	10.84	11.51	764640
2008-01-29	11.59	11.65	11.14	11.65	412318
2008-01-30	11.54	11.85	11.20	11.36	780126
2008-01-31	11.05	11.75	10.68	11.60	1422247
2008-02-01	11.46	11.80	11.43	11.69	654076
2008-02-04	11.68	11.75	11.31	11.48	544289
2008-02-05	11.20	11.57	10.66	10.67	722133
2008-02-06	10.80	11.15	10.61	10.81	504761
2008-02-07	10.83	11.46	10.73	11.21	588961
2008-02-08	11.16	11.56	10.87	11.38	796196
2008-02-11	11.37	11.37	11.05	11.17	610756
2008-02-12	11.29	11.50	11.16	11.38	465904
2008-02-13	11.49	11.50	11.14	11.39	340473
2008-02-14	11.39	11.43	10.95	10.98	438652
2008-02-15	10.93	11.42	10.75	10.98	670575
2008-02-19	11.15	11.15	10.75	10.79	498834
2008-02-20	10.75	11.35	10.65	11.28	501207
2008-02-21	11.38	11.49	10.80	10.85	371574
2008-02-22	10.89	11.12	10.55	11.10	525143
2008-02-25	11.08	11.34	10.77	11.30	576942
2008-02-26	11.19	11.65	11.19	11.43	633620
2008-02-27	11.32	11.65	11.16	11.34	359768
2008-02-28	11.25	11.26	10.85	10.92	417259
2008-02-29	10.78	10.87	10.55	10.58	592648
2008-03-03	10.57	10.81	10.50	10.66	467835
2008-03-04	10.56	10.96	10.17	10.79	752212
2008-03-05	10.82	11.15	10.55	10.74	396923
2008-03-06	10.66	10.79	10.39	10.44	305475
2008-03-07	10.45	11.00	10.20	10.59	354293
2008-03-10	10.52	10.95	10.41	10.58	386717
2008-03-11	10.91	11.31	10.77	11.31	715563
2008-03-12	11.30	11.75	11.03	11.07	816766
2008-03-13	10.96	11.43	10.62	11.22	982135
2008-03-14	11.35	11.39	10.73	10.90	768937
2008-03-17	10.60	11.55	10.60	11.36	610051
2008-03-18	11.41	11.93	11.36	11.89	708418
2008-03-19	11.90	12.00	11.70	11.70	496086
2008-03-20	11.94	12.40	11.71	12.32	1470511
2008-03-24	12.34	12.65	12.00	12.14	645442
2008-03-25	12.14	12.45	11.79	12.28	508702
2008-03-26	12.17	12.24	11.92	12.10	304131
2008-03-27	12.14	12.25	11.66	11.79	336712
2008-03-28	11.90	11.97	11.46	11.51	277502
2008-03-31	11.51	12.11	11.35	11.59	336153
2008-04-01	12.05	12.45	11.90	12.35	565162
2008-04-02	12.33	12.65	12.20	12.46	376691
2008-04-03	12.32	12.50	12.05	12.30	250039
2008-04-04	12.26	12.39	11.87	12.01	219409
2008-04-07	12.07	12.19	11.70	12.01	302282
2008-04-08	11.92	12.04	11.58	11.82	270900
2008-04-09	11.86	11.86	11.05	11.13	705855
2008-04-10	11.17	11.49	10.96	11.32	573436
2008-04-11	11.20	11.40	10.93	10.97	567860
2008-04-14	10.97	11.13	10.75	10.89	474142
2008-04-15	10.99	11.82	10.96	11.71	1046313
2008-04-16	11.84	12.43	11.72	12.30	825112
2008-04-17	12.00	12.49	11.96	12.28	648240
2008-04-18	12.42	12.75	12.21	12.65	1222238
2008-04-21	12.50	12.50	12.06	12.08	558411
2008-04-22	11.93	12.24	11.51	11.87	594608
2008-04-23	11.92	12.00	11.70	11.79	438238
2008-04-24	11.79	12.50	11.61	12.45	833651
2008-04-25	12.42	12.48	11.98	12.39	469567
2008-04-28	12.40	12.74	12.12	12.62	491892
2008-04-29	12.58	12.68	12.42	12.68	366120
2008-04-30	12.74	12.82	12.34	12.45	455652
2008-05-01	12.47	12.88	12.39	12.76	457633
2008-05-02	12.81	12.90	12.35	12.48	542309
2008-05-05	12.41	12.64	12.14	12.27	441165
2008-05-06	12.05	12.38	11.90	12.27	475242
2008-05-07	12.31	12.32	11.81	11.89	466278
2008-05-08	11.96	11.96	11.60	11.66	366931
2008-05-09	11.51	11.68	11.35	11.52	519285
2008-05-12	11.60	12.04	11.53	11.95	391456
2008-05-13	11.94	12.00	11.70	11.92	313416
2008-05-14	12.07	12.07	11.69	11.70	310361
2008-05-15	11.64	11.79	11.32	11.74	374845
2008-05-16	11.80	11.84	11.31	11.44	421014
2008-05-19	11.39	11.51	11.25	11.33	423574
2008-05-20	11.26	11.29	11.02	11.11	362026
2008-05-21	11.12	11.28	10.88	11.05	462870
2008-05-22	11.06	11.28	11.00	11.15	362911
2008-05-23	11.07	11.13	10.96	11.08	305304
2008-05-27	11.11	11.32	10.98	11.26	227158
2008-05-28	11.32	11.40	10.92	11.05	325840
2008-05-29	11.06	11.36	11.02	11.25	515401
2008-05-30	11.28	11.34	11.03	11.22	594286
2008-06-02	11.14	11.30	10.59	10.70	680185
2008-06-03	10.76	10.79	10.17	10.36	972888
2008-06-04	10.36	10.65	10.15	10.49	554431
2008-06-05	10.54	10.70	10.41	10.59	478106
2008-06-06	10.50	10.51	10.00	10.00	568781
2008-06-09	10.09	10.32	10.01	10.19	683504
2008-06-10	10.15	10.75	10.15	10.49	620105
2008-06-11	10.78	10.78	10.05	10.05	373634
2008-06-12	10.15	10.59	10.00	10.06	533520
2008-06-13	10.19	10.28	9.54	9.73	908282
2008-06-16	10.25	10.48	10.02	10.26	1142870
2008-06-17	10.34	10.34	9.56	10.04	729658
2008-06-18	10.69	10.69	9.68	10.11	706152
2008-06-19	10.14	10.75	9.84	10.36	1207787
2008-06-20	10.39	10.57	10.19	10.34	1497015
2008-06-23	10.44	10.48	9.77	9.80	640030
2008-06-24	9.75	10.31	9.65	10.05	754433
2008-06-25	10.17	10.60	9.90	10.01	850765
2008-06-26	9.74	10.25	9.35	9.79	612676
2008-06-27	9.75	10.00	9.75	9.89	846223
2008-06-30	9.82	10.00	9.12	9.33	966298
2008-07-01	9.25	9.78	9.10	9.41	685296
2008-07-02	9.41	9.86	9.19	9.28	655641
2008-07-03	9.38	9.65	9.00	9.01	406910
2008-07-07	9.08	9.50	8.78	9.08	1139408
2008-07-08	9.13	9.63	8.78	9.52	892067
2008-07-09	9.50	9.70	9.08	9.13	661152
2008-07-10	9.32	9.97	9.00	9.54	714150
2008-07-11	9.46	10.00	9.15	9.79	685896
2008-07-14	9.89	9.93	8.57	9.02	840895
2008-07-15	8.90	9.25	8.00	8.60	1253085
2008-07-16	8.62	9.50	8.50	9.50	879292
2008-07-17	9.65	10.75	9.47	10.72	1471480
2008-07-18	10.75	11.17	10.33	11.04	1355273
2008-07-21	11.16	11.25	10.27	10.36	874300
2008-07-22	10.19	11.15	9.76	11.12	1020484
2008-07-23	10.95	11.59	10.84	11.30	958406
2008-07-24	11.38	11.62	10.69	10.95	968898
2008-07-25	11.09	11.15	10.61	10.79	632682
2008-07-28	10.72	10.93	10.41	10.59	711200
2008-07-29	10.63	11.69	10.63	11.65	928841
2008-07-30	11.63	11.80	11.12	11.42	777193
2008-07-31	11.56	11.60	11.25	11.40	548436
2008-08-01	11.20	11.80	11.11	11.71	872575
2008-08-04	11.69	11.83	11.22	11.63	621397
2008-08-05	11.87	12.02	11.66	11.92	747025
2008-08-06	11.81	11.96	11.36	11.77	792871
2008-08-07	11.58	12.02	11.40	11.48	943075
2008-08-08	11.44	12.06	11.33	11.86	832645
2008-08-11	11.81	12.39	11.43	12.23	1203251
2008-08-12	11.93	12.19	11.63	11.98	976556
2008-08-13	11.68	11.89	11.25	11.49	1281002
2008-08-14	11.16	11.67	11.16	11.40	744253
2008-08-15	11.56	12.15	11.53	11.95	807615
2008-08-18	11.91	11.98	11.53	11.68	521150
2008-08-19	11.49	11.57	11.03	11.32	580825
2008-08-20	11.34	11.38	10.57	10.83	685770
2008-08-21	10.57	12.00	10.57	10.87	504174
2008-08-22	10.98	11.40	10.94	11.30	444319
2008-08-25	11.16	11.44	10.68	10.77	440836
2008-08-26	10.77	10.99	10.50	10.81	586374
2008-08-27	10.78	11.35	10.76	11.15	385316
2008-08-28	11.21	11.50	11.12	11.50	371750
2008-08-29	11.28	11.65	11.21	11.43	318446
2008-09-02	11.80	11.80	11.22	11.52	485752
2008-09-03	11.48	12.00	11.20	11.96	667817
2008-09-04	11.81	11.88	11.21	11.30	461208
2008-09-05	11.20	12.09	11.00	12.00	535459
2008-09-08	12.35	13.75	11.95	12.59	1297317
2008-09-09	12.05	12.85	12.05	12.47	1149344
2008-09-10	12.47	12.53	11.75	12.28	805992
2008-09-11	11.79	12.45	11.71	12.09	1183399
2008-09-12	11.88	12.73	11.76	12.61	856893
2008-09-15	10.91	12.51	10.91	11.96	592704
2008-09-16	11.50	12.73	11.25	12.73	968190
2008-09-17	12.25	12.65	11.78	12.40	889573
2008-09-18	12.69	16.18	11.27	15.00	2295490
2008-09-19	14.72	15.98	12.06	14.70	3195175
2008-09-22	13.51	14.16	12.05	12.20	564411
2008-09-23	12.40	12.75	12.21	12.57	466014
2008-09-24	12.72	12.79	12.25	12.62	576046
2008-09-25	12.64	13.25	12.55	12.63	263705
2008-09-26	12.19	13.00	11.88	12.70	445955
2008-09-29	12.25	13.00	11.70	11.84	370810
2008-09-30	12.20	13.70	12.05	13.47	490634
2008-10-01	13.45	14.34	12.76	14.25	477738
2008-10-02	13.90	13.99	13.03	13.33	238997
2008-10-03	13.66	13.75	12.63	12.68	365048
2008-10-06	12.33	13.28	11.25	13.06	577318
2008-10-07	13.09	13.20	11.51	11.52	492799
2008-10-08	11.03	12.00	11.03	11.48	452999
2008-10-09	11.41	12.00	10.31	10.31	902242
2008-10-10	10.34	13.00	10.03	11.82	1082533
2008-10-13	12.33	12.34	11.25	12.24	427748
2008-10-14	12.55	15.00	11.71	12.64	695193
2008-10-15	12.25	13.50	12.20	12.85	506674
2008-10-16	13.23	13.50	12.02	13.36	667648
2008-10-17	12.95	14.00	12.74	13.48	601209
2008-10-20	13.63	13.97	13.00	13.91	383730
2008-10-21	13.60	13.73	12.96	13.02	318785
2008-10-22	12.89	12.97	12.11	12.48	391805
2008-10-23	12.82	12.93	11.25	12.12	817364
2008-10-24	11.75	12.25	11.25	11.88	761525
2008-10-27	11.75	12.48	11.12	11.13	770495
2008-10-28	11.20	11.53	10.53	11.48	1084251
2008-10-29	11.46	11.60	11.00	11.19	849764
2008-10-30	11.51	11.51	10.85	11.18	892394
2008-10-31	10.60	11.22	10.38	11.03	4893296
2008-11-03	10.81	11.42	10.81	11.16	992289
2008-11-04	10.97	12.08	10.97	11.92	1326108
2008-11-05	11.53	12.00	11.06	11.13	639456
2008-11-06	11.00	11.67	10.82	11.16	866906
2008-11-07	11.27	11.45	10.84	11.18	774299
2008-11-10	11.25	11.31	10.75	11.18	1409175
2008-11-11	11.25	11.25	10.68	10.69	867961
2008-11-12	10.69	10.84	10.13	10.15	988176
2008-11-13	10.28	11.35	9.65	11.34	1122139
2008-11-14	11.01	11.56	10.77	10.84	734175
2008-11-17	10.51	11.00	10.42	10.67	523034
2008-11-18	10.76	11.10	9.77	10.37	742689
2008-11-19	10.33	10.65	9.60	9.62	480880
2008-11-20	9.60	9.86	9.01	9.12	1049842
2008-11-21	9.49	10.15	8.70	10.00	1308822
2008-11-24	10.40	11.28	9.89	11.16	957806
2008-11-25	11.18	11.52	10.50	11.29	562661
2008-11-26	10.98	11.73	10.84	11.68	433175
2008-11-28	11.44	12.01	11.28	12.01	229419
2008-12-01	11.66	11.66	9.71	9.79	921527
2008-12-02	10.12	10.48	9.80	10.14	926228
2008-12-03	9.82	10.69	9.75	10.33	1056364
2008-12-04	10.24	10.69	9.76	10.01	946310
2008-12-05	9.89	10.90	9.36	10.90	1178277
2008-12-08	11.26	11.41	10.76	11.20	626081
2008-12-09	11.00	11.44	10.61	10.68	457087
2008-12-10	10.82	10.98	10.44	10.81	654176
2008-12-11	10.58	10.71	9.90	10.12	667631
2008-12-12	9.80	10.66	9.79	10.59	703233
2008-12-15	10.58	10.70	9.81	10.16	648683
2008-12-16	10.41	11.08	10.22	11.06	849342
2008-12-17	10.86	11.50	10.81	11.47	768007
2008-12-18	11.23	11.78	11.23	11.56	767722
2008-12-19	11.78	12.00	11.12	11.32	3679265
2008-12-22	11.34	11.44	11.00	11.29	519763
2008-12-23	11.54	11.95	11.34	11.61	795002
2008-12-24	11.55	11.85	11.50	11.79	178675
2008-12-26	11.84	11.95	11.60	11.74	353408
2008-12-29	11.79	11.96	11.46	11.88	630062
2008-12-30	12.04	12.28	11.84	12.28	528576
2008-12-31	12.26	12.58	12.16	12.38	967909
2009-01-02	12.39	12.50	12.00	12.30	599731
2009-01-05	12.23	12.26	11.90	12.09	534374
2009-01-06	12.17	12.50	11.95	12.24	466803
2009-01-07	12.00	12.25	11.78	12.10	611765
2009-01-08	12.00	12.34	11.84	12.10	706056
2009-01-09	12.04	12.04	11.27	11.32	460808
2009-01-12	11.08	11.45	10.83	10.94	456647
2009-01-13	10.87	11.14	10.68	11.07	385337
2009-01-14	10.79	11.00	10.38	10.60	607788
2009-01-15	10.43	10.69	9.77	10.17	834260
2009-01-16	10.27	10.46	9.65	10.07	954319
2009-01-20	9.89	10.08	9.14	9.22	985806
2009-01-21	9.38	9.79	9.04	9.73	1109676
2009-01-22	9.47	9.63	8.52	9.01	1472414
2009-01-23	8.75	9.34	8.65	9.27	603328
2009-01-26	9.32	10.00	9.09	9.77	842404
2009-01-27	9.93	10.71	9.81	10.00	1043424
2009-01-28	10.35	10.77	10.18	10.35	1537943
2009-01-29	10.17	10.34	9.85	9.90	894782
2009-01-30	10.04	10.13	9.52	9.59	583251
2009-02-02	9.54	9.90	9.42	9.83	485643
2009-02-03	9.91	9.91	9.24	9.40	745978
2009-02-04	9.43	9.85	9.33	9.40	488140
2009-02-05	9.38	9.84	9.12	9.53	708891
2009-02-06	9.49	10.38	9.46	10.32	539861
2009-02-09	10.32	10.49	10.15	10.31	302226
2009-02-10	10.26	10.48	9.71	9.73	710349
2009-02-11	9.55	10.16	9.55	9.93	369573
2009-02-12	9.78	10.00	9.47	9.95	602987
2009-02-13	9.93	9.97	9.47	9.51	508784
2009-02-17	9.20	9.24	8.87	8.89	628591
2009-02-18	8.95	9.05	8.51	8.57	631176
2009-02-19	8.71	8.77	8.26	8.28	552305
2009-02-20	8.13	8.54	7.84	8.44	818733
2009-02-23	8.56	8.76	8.17	8.24	544575
2009-02-24	8.35	8.85	8.23	8.76	727290
2009-02-25	8.66	9.00	8.17	8.74	793472
2009-02-26	8.89	9.09	8.53	8.56	783451
2009-02-27	8.39	8.68	8.17	8.18	752397
2009-03-02	8.15	8.15	7.69	7.75	818579
2009-03-03	7.91	7.91	7.25	7.43	805087
2009-03-04	7.47	7.63	7.25	7.45	772212
2009-03-05	7.25	7.31	6.69	6.73	502552
2009-03-06	6.80	7.02	6.33	6.59	672219
2009-03-09	6.45	6.79	6.36	6.44	564655
2009-03-10	6.72	7.93	6.65	7.91	1121702
2009-03-11	8.12	8.20	7.64	7.67	596462
2009-03-12	7.65	8.53	7.44	8.46	589259
2009-03-13	8.53	8.53	8.17	8.25	447338
2009-03-16	8.50	8.73	8.20	8.25	461517
2009-03-17	8.22	8.88	8.12	8.87	391419
2009-03-18	8.67	9.54	8.63	9.49	684091
2009-03-19	9.55	9.75	8.75	8.91	624382
2009-03-20	8.95	9.15	8.60	8.61	764830
2009-03-23	9.01	9.90	8.88	9.90	687412
2009-03-24	9.71	9.86	9.00	9.04	505266
2009-03-25	9.53	9.79	8.82	9.49	528383
2009-03-26	9.60	9.76	9.37	9.74	533227
2009-03-27	9.49	9.68	9.03	9.06	789676
2009-03-30	8.81	8.89	8.45	8.59	538331
2009-03-31	8.70	9.12	8.60	8.87	419303
2009-04-01	8.71	9.16	8.52	9.12	485255
2009-04-02	9.45	9.72	9.36	9.60	603739
2009-04-03	9.60	9.75	9.42	9.74	406023
2009-04-06	9.56	9.70	9.33	9.51	390895
2009-04-07	9.38	9.67	9.29	9.32	358641
2009-04-08	9.39	9.55	9.11	9.32	460201
2009-04-09	9.60	10.17	9.47	10.12	727689
2009-04-13	9.50	10.50	9.45	10.48	648955
2009-04-14	10.25	10.28	9.56	9.59	540209
2009-04-15	9.52	9.92	9.28	9.87	591313
2009-04-16	10.01	10.46	9.43	10.27	671256
2009-04-17	10.20	10.68	10.09	10.52	655546
2009-04-20	10.10	10.21	9.50	9.52	541803
2009-04-21	9.46	10.25	9.05	10.02	945178
2009-04-22	9.75	10.23	9.50	9.60	829617
2009-04-23	9.60	9.70	8.81	9.14	793803
2009-04-24	9.13	9.58	8.84	9.26	615234
2009-04-27	9.02	9.31	8.57	8.66	764518
2009-04-28	8.55	8.94	8.50	8.70	526947
2009-04-29	9.05	9.23	8.75	9.15	494949
2009-04-30	9.15	9.19	8.66	8.67	474678
2009-05-01	8.62	8.93	8.38	8.45	542980
2009-05-04	8.72	9.02	8.51	9.01	485314
2009-05-05	8.96	9.05	8.66	8.79	389144
2009-05-06	8.90	9.23	8.68	9.08	622613
2009-05-07	9.25	9.50	8.75	8.80	672684
2009-05-08	9.00	9.78	8.96	9.78	975074
2009-05-11	9.56	9.56	9.10	9.15	548820
2009-05-12	9.19	9.49	8.59	8.78	632058
2009-05-13	8.60	8.63	8.27	8.30	604989
2009-05-14	8.16	8.51	8.15	8.23	630200
2009-05-15	8.21	8.35	7.80	7.95	456358
2009-05-18	8.10	8.39	8.01	8.33	362796
2009-05-19	8.41	8.41	7.71	7.72	616659
2009-05-20	7.78	7.93	7.08	7.17	1116629
2009-05-21	7.08	7.10	6.91	7.06	976115
2009-05-22	7.12	7.24	6.95	7.02	582333
2009-05-26	6.99	7.50	6.99	7.45	647181
2009-05-27	7.42	7.51	6.97	7.05	612555
2009-05-28	7.14	7.24	6.93	7.12	548324
2009-05-29	7.16	7.40	7.10	7.40	538251
2009-06-01	7.57	7.66	7.35	7.47	536753
2009-06-02	7.44	7.44	7.17	7.33	489048
2009-06-03	7.27	7.40	7.25	7.36	363356
2009-06-04	7.42	7.73	7.32	7.71	456769
2009-06-05	7.82	7.83	7.06	7.26	755623
2009-06-08	7.25	7.37	7.17	7.25	310495
2009-06-09	7.31	7.37	7.17	7.29	276243
2009-06-10	7.34	7.34	6.81	6.92	557132
2009-06-11	6.95	7.27	6.95	7.05	353525
2009-06-12	7.01	7.04	6.77	6.85	394405
2009-06-15	6.83	6.86	6.40	6.56	661234
2009-06-16	6.56	6.64	6.46	6.53	457142
2009-06-17	6.51	6.58	6.07	6.36	738032
2009-06-18	6.37	6.50	6.18	6.43	356940
2009-06-19	6.56	6.63	6.42	6.56	1162616
2009-06-22	6.55	6.61	6.24	6.26	428111
2009-06-23	6.30	6.40	6.01	6.14	585911
2009-06-24	6.22	6.23	5.91	5.96	497780
2009-06-25	5.96	6.29	5.84	6.29	518539
2009-06-26	6.30	6.42	6.20	6.35	720770
2009-06-29	6.35	6.43	5.95	6.37	622020
2009-06-30	6.39	6.40	6.16	6.34	431922
2009-07-01	6.42	6.57	6.29	6.47	329015
2009-07-02	6.36	6.36	5.98	6.04	473079
2009-07-06	5.95	6.34	5.95	6.29	590804
2009-07-07	6.20	6.44	6.15	6.24	501606
2009-07-08	6.25	6.58	6.20	6.35	568098
2009-07-09	6.42	6.59	6.34	6.40	385073
2009-07-10	6.42	6.45	6.07	6.23	475002
2009-07-13	6.25	6.78	6.20	6.78	521352
2009-07-14	6.75	6.91	6.60	6.81	350229
2009-07-15	6.95	7.34	6.90	7.30	539461
2009-07-16	7.23	7.23	6.66	7.08	682696
2009-07-17	7.10	7.28	6.61	6.66	689695
2009-07-20	6.70	7.00	6.62	6.94	406982
2009-07-21	6.99	6.99	6.53	6.57	511897
2009-07-22	6.54	6.76	6.38	6.63	435459
2009-07-23	6.57	6.69	6.18	6.39	1105776
2009-07-24	6.41	6.42	6.24	6.30	834857
2009-07-27	6.17	7.14	6.12	6.91	1124117
2009-07-28	6.95	6.95	6.21	6.37	910393
2009-07-29	6.29	6.54	6.23	6.53	512038
2009-07-30	6.65	6.80	6.54	6.68	628807
2009-07-31	6.63	6.85	6.51	6.67	560748
2009-08-03	6.73	6.83	6.61	6.77	537529
2009-08-04	6.73	6.99	6.63	6.82	449313
2009-08-05	6.80	6.88	6.70	6.74	540815
2009-08-06	6.80	6.99	6.54	6.61	442398
2009-08-07	6.75	7.07	6.69	6.88	999326
2009-08-10	6.83	7.10	6.79	6.98	508784
2009-08-11	6.95	6.98	6.66	6.71	498202
2009-08-12	6.73	6.83	6.68	6.71	348548
2009-08-13	6.78	6.78	6.23	6.43	759073
2009-08-14	6.44	6.47	6.15	6.33	457476
2009-08-17	6.17	6.27	5.90	6.04	471535
2009-08-18	6.07	6.25	6.07	6.11	450508
2009-08-19	6.21	6.21	5.97	6.11	342993
2009-08-20	6.10	6.21	6.05	6.11	339928
2009-08-21	6.07	6.49	6.07	6.46	576956
2009-08-24	6.46	6.56	6.14	6.19	343802
2009-08-25	6.25	6.33	6.08	6.11	380584
2009-08-26	6.47	6.47	6.22	6.36	715298
2009-08-27	6.40	6.41	6.13	6.33	379901
2009-08-28	6.40	6.41	6.19	6.20	263503
2009-08-31	6.13	6.25	6.04	6.16	479081
2009-09-01	6.09	6.26	5.95	5.98	750434
2009-09-02	5.95	6.04	5.89	5.89	540106
2009-09-03	5.93	6.02	5.86	5.98	254680
2009-09-04	5.95	6.03	5.83	5.99	454498
2009-09-08	6.04	6.13	5.90	6.09	402699
2009-09-09	6.10	6.19	5.93	6.08	466815
2009-09-10	6.00	6.12	5.96	6.01	230380
2009-09-11	6.01	6.11	5.67	5.87	1205059
2009-09-14	5.83	5.88	5.69	5.80	555931
2009-09-15	5.81	5.84	5.46	5.68	1074626
2009-09-16	5.74	6.13	5.68	6.03	631577
2009-09-17	6.04	6.12	5.79	5.80	415544
2009-09-18	5.80	5.83	5.60	5.76	701571
2009-09-21	5.68	5.75	5.60	5.66	357692
2009-09-22	5.77	5.77	5.55	5.68	352476
2009-09-23	5.67	5.76	5.56	5.60	328882
2009-09-24	5.61	5.83	5.40	5.50	696567
2009-09-25	5.46	5.55	5.20	5.51	644762
2009-09-28	5.53	5.61	5.43	5.55	373669
2009-09-29	5.57	5.75	5.50	5.63	391413
2009-09-30	5.65	5.70	5.43	5.68	528075
2009-10-01	5.63	5.73	5.40	5.42	559893
2009-10-02	5.29	5.36	5.14	5.24	669725
2009-10-05	5.28	5.50	5.26	5.42	533031
2009-10-06	5.44	5.59	5.30	5.40	385398
2009-10-07	5.39	5.44	5.16	5.37	303717
2009-10-08	5.44	5.58	5.30	5.51	504063
2009-10-09	5.50	5.63	5.43	5.63	393802
2009-10-12	5.64	5.69	5.49	5.56	289877
2009-10-13	5.55	5.55	5.30	5.49	419176
2009-10-14	5.56	5.64	5.39	5.64	536345
2009-10-15	5.62	5.77	5.52	5.72	499287
2009-10-16	5.62	5.72	5.48	5.57	453151
2009-10-19	5.61	5.76	5.48	5.71	338220
2009-10-20	5.62	5.69	5.36	5.49	571256
2009-10-21	5.49	5.59	5.03	5.14	766880
2009-10-22	5.15	5.44	4.57	5.40	1132980
2009-10-23	5.40	5.40	4.83	4.96	999140
2009-10-26	4.96	5.08	4.74	5.05	838825
2009-10-27	5.10	5.77	5.10	5.59	1220811
2009-10-28	5.59	5.64	5.19	5.49	797011
2009-10-29	5.52	5.75	5.43	5.69	751560
2009-10-30	5.66	5.67	5.20	5.25	758931
2009-11-02	5.32	5.35	4.86	5.02	742843
2009-11-03	4.96	4.96	4.75	4.87	691765
2009-11-04	4.92	5.01	4.70	4.71	942907
2009-11-05	4.75	4.95	4.62	4.83	580316
2009-11-06	4.71	4.85	4.62	4.65	500111
2009-11-09	4.69	4.80	4.61	4.68	486793
2009-11-10	4.65	4.70	4.40	4.54	618963
2009-11-11	4.58	4.80	4.52	4.60	497871
2009-11-12	4.60	4.67	4.28	4.32	611002
2009-11-13	4.34	4.45	4.25	4.32	514383
2009-11-16	4.38	4.71	4.31	4.49	563756
2009-11-17	4.45	4.64	4.41	4.56	366370
2009-11-18	4.63	4.71	4.47	4.60	425434
2009-11-19	4.54	4.57	4.25	4.29	536603
2009-11-20	4.27	4.44	4.26	4.33	333427
2009-11-23	4.42	4.57	4.41	4.47	329547
2009-11-24	4.44	4.54	4.25	4.41	383776
2009-11-25	4.42	4.44	4.29	4.30	253292
2009-11-27	4.21	4.33	4.13	4.14	210550
2009-11-30	4.17	4.26	4.03	4.25	627353
2009-12-01	4.30	4.32	4.17	4.30	551746
2009-12-02	4.28	4.45	4.27	4.37	478145
2009-12-03	4.45	4.59	4.20	4.21	419541
2009-12-04	4.36	4.61	4.31	4.53	783254
2009-12-07	4.56	4.63	4.44	4.49	300729
2009-12-08	4.44	4.58	4.40	4.45	341679
2009-12-09	4.44	4.50	4.33	4.37	229158
2009-12-10	4.38	4.48	4.29	4.36	297651
2009-12-11	4.38	4.46	4.23	4.38	307528
2009-12-14	4.38	4.50	4.30	4.49	337910
2009-12-15	4.48	4.57	4.37	4.37	424239
2009-12-16	4.33	4.50	4.33	4.44	295079
2009-12-17	4.40	4.47	4.29	4.34	305090
2009-12-18	4.40	4.69	4.33	4.68	1060158
2009-12-21	4.69	4.80	4.52	4.56	346031
2009-12-22	4.58	4.65	4.47	4.48	391312
2009-12-23	4.53	4.59	4.45	4.47	305312
2009-12-24	4.48	4.58	4.46	4.52	92829
2009-12-28	4.53	4.59	4.49	4.52	263046
2009-12-29	4.50	4.61	4.50	4.57	151603
2009-12-30	4.53	4.65	4.51	4.62	346513
2009-12-31	4.65	4.74	4.60	4.65	372888
2010-01-04	4.74	4.82	4.67	4.71	378509
2010-01-05	4.69	4.74	4.27	4.32	1026697
2010-01-06	4.32	4.39	4.10	4.15	1178569
2010-01-07	4.16	4.42	4.15	4.40	642042
2010-01-08	4.42	4.60	4.37	4.59	405077
2010-01-11	4.63	4.63	4.37	4.39	381813
2010-01-12	4.34	4.43	4.30	4.40	383882
2010-01-13	4.46	4.57	4.38	4.55	430878
2010-01-14	4.52	4.85	4.52	4.83	559912
2010-01-15	4.79	4.88	4.53	4.75	681710
2010-01-19	4.78	5.13	4.75	5.07	813962
2010-01-20	5.00	5.22	4.79	5.12	712771
2010-01-21	5.15	5.91	5.12	5.81	1848916
2010-01-22	5.82	6.00	5.62	5.70	1129895
2010-01-25	5.75	5.86	5.63	5.75	748473
2010-01-26	5.74	5.97	5.55	5.70	789298
2010-01-27	5.65	6.15	5.60	6.15	898587
2010-01-28	6.18	6.54	5.98	6.10	928309
2010-01-29	6.22	6.27	5.86	5.86	889321
2010-02-01	5.92	6.01	5.67	5.72	533216
2010-02-02	5.74	5.84	5.58	5.71	616612
2010-02-03	5.73	5.88	5.43	5.59	643724
2010-02-04	5.56	5.60	5.23	5.45	890113
2010-02-05	5.47	5.75	5.27	5.57	749376
2010-02-08	5.55	5.57	5.41	5.44	388880
2010-02-09	5.54	5.65	5.43	5.52	345033
2010-02-10	5.47	5.59	5.37	5.50	291474
2010-02-11	5.47	5.52	5.40	5.51	270491
2010-02-12	5.46	5.57	5.42	5.48	389902
2010-02-16	5.56	5.70	5.48	5.69	219024
2010-02-17	5.70	5.77	5.52	5.59	293406
2010-02-18	5.57	5.63	5.48	5.49	242892
2010-02-19	5.49	5.59	5.45	5.56	436640
2010-02-22	5.56	5.67	5.55	5.60	276017
2010-02-23	5.57	5.61	5.45	5.53	535997
2010-02-24	5.56	5.74	5.46	5.65	484760
2010-02-25	5.57	5.71	5.51	5.70	362078
2010-02-26	5.72	5.72	5.48	5.61	396685
2010-03-01	5.65	5.70	5.52	5.60	364065
2010-03-02	5.63	5.66	5.50	5.59	542470
2010-03-03	5.62	5.74	5.57	5.71	451130
2010-03-04	5.74	5.79	5.62	5.78	204798
2010-03-05	5.79	6.08	5.70	6.07	537792
2010-03-08	6.09	6.18	6.07	6.15	315569
2010-03-09	6.12	6.22	6.02	6.20	286070
2010-03-10	6.17	6.49	6.17	6.42	398811
2010-03-11	6.36	6.61	6.33	6.58	416438
2010-03-12	6.60	6.61	6.44	6.49	422953
2010-03-15	6.50	6.54	6.38	6.50	231598
2010-03-16	6.53	6.55	6.41	6.51	242775
2010-03-17	6.52	6.71	6.48	6.70	374480
2010-03-18	6.66	6.82	6.57	6.63	311263
2010-03-19	6.67	6.88	6.46	6.85	779187
2010-03-22	6.80	7.00	6.65	7.00	358439
2010-03-23	7.02	7.05	6.84	7.00	266911
2010-03-24	6.94	7.02	6.87	6.93	201699
2010-03-25	6.97	7.25	6.88	6.95	482881
2010-03-26	7.01	7.11	6.86	6.87	266806
2010-03-29	6.91	6.98	6.68	6.74	234212
2010-03-30	6.77	6.89	6.69	6.77	263185
2010-03-31	6.71	6.92	6.65	6.71	391154
2010-04-01	6.84	6.86	6.66	6.82	225367
2010-04-05	6.87	7.07	6.82	7.01	257955
2010-04-06	6.94	7.44	6.94	7.43	355284
2010-04-07	7.37	7.63	7.29	7.38	382218
2010-04-08	7.33	7.54	7.33	7.43	300329
2010-04-09	7.41	7.62	7.25	7.26	277823
2010-04-12	7.29	7.39	7.25	7.32	429494
2010-04-13	7.32	7.32	7.15	7.21	226204
2010-04-14	7.28	7.50	7.20	7.49	275033
2010-04-15	7.46	7.64	7.41	7.49	298190
2010-04-16	7.48	7.51	7.13	7.38	428238
2010-04-19	7.31	7.48	7.11	7.45	372369
2010-04-20	7.48	7.56	7.39	7.54	328102
2010-04-21	7.05	7.35	6.91	7.09	1106452
2010-04-22	7.02	7.40	6.98	7.38	645139
2010-04-23	7.37	7.43	7.20	7.38	492598
2010-04-26	7.33	7.45	6.91	6.94	825245
2010-04-27	6.88	7.04	6.61	6.64	570364
2010-04-28	6.67	6.72	6.54	6.57	416184
2010-04-29	6.61	6.87	6.40	6.87	509844
2010-04-30	6.85	6.91	6.53	6.55	603189
2010-05-03	6.61	6.66	6.45	6.59	442553
2010-05-04	6.51	6.51	6.05	6.11	689031
2010-05-05	6.00	6.17	5.81	6.03	663471
2010-05-06	5.95	6.20	5.54	5.74	944329
2010-05-07	5.73	5.88	5.44	5.46	1050393
2010-05-10	5.77	5.96	5.69	5.94	535402
2010-05-11	5.78	6.31	5.76	6.20	678584
2010-05-12	6.23	6.50	6.09	6.49	496431
2010-05-13	6.45	6.55	6.35	6.43	406640
2010-05-14	6.38	6.39	6.07	6.30	450150
2010-05-17	6.37	6.68	6.30	6.66	725099
2010-05-18	6.73	6.75	6.21	6.30	496825
2010-05-19	6.26	6.38	6.05	6.12	535291
2010-05-20	5.99	6.06	5.54	5.56	665067
2010-05-21	5.43	5.82	5.41	5.64	753164
2010-05-24	5.65	5.67	5.35	5.37	375246
2010-05-25	5.19	5.34	5.08	5.31	405625
2010-05-26	5.35	5.42	5.20	5.24	518988
2010-05-27	5.37	5.40	5.22	5.38	423916
2010-05-28	5.34	5.37	5.16	5.23	344086
2010-06-01	5.18	5.22	4.96	4.96	525577
2010-06-02	5.05	5.32	4.95	5.30	408469
2010-06-03	5.37	5.48	5.28	5.36	336150
2010-06-04	5.23	5.26	4.94	4.98	677517
2010-06-07	5.03	5.13	4.98	5.00	604970
2010-06-08	5.04	5.07	4.86	4.86	746642
2010-06-09	4.94	5.08	4.88	5.00	748966
2010-06-10	5.12	5.20	5.03	5.12	409436
2010-06-11	5.07	5.21	5.03	5.21	295619
2010-06-14	5.26	5.29	5.10	5.17	323047
2010-06-15	5.24	5.35	5.19	5.33	398593
2010-06-16	5.28	5.38	5.19	5.32	302064
2010-06-17	5.35	5.37	5.18	5.34	267787
2010-06-18	5.37	5.37	5.23	5.25	642787
2010-06-21	5.32	5.41	5.11	5.18	275723
2010-06-22	5.21	5.32	5.17	5.17	373996
2010-06-23	5.18	5.30	5.10	5.26	346776
2010-06-24	5.23	5.26	5.10	5.21	312537
2010-06-25	5.24	5.62	5.20	5.50	1041982
2010-06-28	5.50	5.68	5.45	5.56	317729
2010-06-29	5.46	5.46	5.20	5.25	690459
2010-06-30	5.26	5.42	5.23	5.25	494182
2010-07-01	5.24	5.32	5.00	5.21	594581
2010-07-02	5.24	5.24	5.02	5.09	267366
2010-07-06	5.15	5.30	5.00	5.01	406930
2010-07-07	5.05	5.36	5.05	5.35	419963
2010-07-08	5.41	5.62	5.40	5.59	505157
2010-07-09	5.57	5.76	5.52	5.75	276891
2010-07-12	5.81	5.87	5.66	5.79	303048
2010-07-13	5.88	6.23	5.84	6.17	599046
2010-07-14	6.16	6.19	5.77	5.89	473520
2010-07-15	5.89	5.92	5.60	5.67	290796
2010-07-16	5.63	5.63	5.28	5.29	422883
2010-07-19	5.32	5.37	5.09	5.17	387155
2010-07-20	5.10	5.18	4.98	5.11	435548
2010-07-21	5.17	5.19	4.90	4.91	507977
2010-07-22	5.03	5.10	5.00	5.02	598444
2010-07-23	5.00	5.22	4.98	5.22	583024
2010-07-26	5.22	5.27	5.07	5.12	974718
2010-07-27	5.18	5.25	5.10	5.13	676116
2010-07-28	5.09	5.20	4.97	5.12	467654
2010-07-29	5.25	5.46	5.07	5.27	467425
2010-07-30	5.15	5.42	5.11	5.30	286728
2010-08-02	5.32	5.43	5.00	5.05	615153
2010-08-03	5.03	5.25	4.97	5.14	745640
2010-08-04	5.15	5.23	4.80	4.90	1251548
2010-08-05	4.87	5.07	4.81	5.05	8043968
2010-08-06	4.98	5.08	4.85	5.08	1395481
2010-08-09	5.10	5.14	5.05	5.12	716639
2010-08-10	5.05	5.16	5.02	5.09	557383
2010-08-11	4.97	5.07	4.89	5.00	1090700
2010-08-12	4.95	5.04	4.94	5.02	675698
2010-08-13	5.01	5.02	4.97	5.00	659384
2010-08-16	5.02	5.09	4.96	5.08	793346
2010-08-17	5.14	5.29	5.12	5.25	667067
2010-08-18	5.23	5.33	5.18	5.26	460499
2010-08-19	5.22	5.31	5.09	5.10	412900
2010-08-20	5.05	5.12	4.85	5.10	940612
2010-08-23	5.13	5.21	4.99	5.00	554198
2010-08-24	4.92	5.00	4.83	4.95	764835
2010-08-25	4.90	5.07	4.83	5.07	455730
2010-08-26	5.11	5.18	5.02	5.06	501442
2010-08-27	5.11	5.15	5.03	5.10	779913
2010-08-30	5.06	5.15	4.96	4.97	866916
2010-08-31	4.95	5.12	4.89	4.95	2412953
2010-09-01	5.03	5.28	4.94	5.28	862286
2010-09-02	5.24	5.28	5.14	5.20	436803
2010-09-03	5.28	5.31	5.21	5.31	420183
2010-09-07	5.28	5.28	5.05	5.05	415759
2010-09-08	5.05	5.26	5.05	5.19	379456
2010-09-09	5.26	5.35	5.19	5.25	336836
2010-09-10	5.26	5.38	5.21	5.27	227075
2010-09-13	5.36	5.58	5.33	5.51	656963
2010-09-14	5.50	5.54	5.42	5.48	493297
2010-09-15	5.46	5.55	5.40	5.54	350937
2010-09-16	5.54	5.54	5.28	5.37	384759
2010-09-17	5.42	5.45	5.28	5.31	562696
2010-09-20	5.31	5.56	5.22	5.56	368543
2010-09-21	5.55	5.65	5.45	5.45	294260
2010-09-22	5.42	5.43	5.17	5.20	329386
2010-09-23	5.14	5.30	5.03	5.05	422647
2010-09-24	5.14	5.37	5.07	5.35	524345
2010-09-27	5.37	5.39	5.22	5.28	329288
2010-09-28	5.31	5.34	5.07	5.29	614097
2010-09-29	5.25	5.57	5.20	5.50	825000
2010-09-30	5.54	5.70	5.43	5.45	1039921
2010-10-01	5.52	5.55	5.39	5.53	448359
2010-10-04	5.50	5.52	5.33	5.47	483472
2010-10-05	5.52	5.64	5.45	5.62	817788
2010-10-06	5.60	5.79	5.57	5.76	818826
2010-10-07	5.80	5.80	5.59	5.73	646487
2010-10-08	5.75	5.75	5.62	5.67	375343
2010-10-11	5.68	5.70	5.55	5.55	242530
2010-10-12	5.55	5.68	5.50	5.61	228281
2010-10-13	5.63	5.77	5.52	5.71	753894
2010-10-14	5.68	5.73	5.57	5.71	515317
2010-10-15	5.75	5.79	5.61	5.63	520808
2010-10-18	5.63	5.75	5.62	5.73	405161
2010-10-19	5.66	5.76	5.56	5.67	693092
2010-10-20	5.69	5.70	5.55	5.60	431383
2010-10-21	5.65	5.75	5.52	5.56	332435
2010-10-22	5.60	5.64	5.51	5.55	327576
2010-10-25	5.58	5.64	5.44	5.48	308361
2010-10-26	5.44	5.59	5.44	5.54	306531
2010-10-27	5.49	5.63	5.49	5.60	293126
2010-10-28	5.64	5.82	5.64	5.71	486120
2010-10-29	5.70	5.84	5.63	5.82	408890
2010-11-01	5.86	5.87	5.60	5.71	605367
2010-11-02	5.76	5.87	5.74	5.80	369493
2010-11-03	5.80	6.06	5.76	5.99	752012
2010-11-04	6.10	6.46	6.10	6.34	964563
2010-11-05	6.34	6.62	6.27	6.32	561607
2010-11-08	6.32	6.36	6.20	6.36	195107
2010-11-09	6.38	6.41	6.22	6.26	401576
2010-11-10	6.25	6.44	6.24	6.39	474447
2010-11-11	6.32	6.45	6.28	6.35	299380
2010-11-12	6.30	6.37	6.24	6.25	285612
2010-11-15	6.30	6.48	6.28	6.34	261384
2010-11-16	6.30	6.33	6.16	6.21	347865
2010-11-17	6.21	6.24	6.03	6.12	247336
2010-11-18	6.13	6.33	6.13	6.21	255084
2010-11-19	6.17	6.28	6.11	6.26	294362
2010-11-22	6.24	6.32	6.11	6.28	340424
2010-11-23	6.20	6.34	6.20	6.29	404624
2010-11-24	6.29	6.46	6.29	6.44	421564
2010-11-26	6.38	6.41	6.25	6.25	103952
2010-11-29	6.22	6.34	6.17	6.29	216992
2010-11-30	6.22	6.25	6.11	6.20	399372
2010-12-01	6.32	6.51	6.26	6.48	709607
2010-12-02	6.50	6.67	6.46	6.57	426484
2010-12-03	6.52	6.71	6.48	6.69	265247
2010-12-06	6.69	6.89	6.62	6.83	516954
2010-12-07	6.89	6.94	6.80	6.85	389079
2010-12-08	6.80	6.99	6.78	6.89	477021
2010-12-09	6.96	7.00	6.82	6.89	409179
2010-12-10	6.89	7.00	6.84	6.98	450651
2010-12-13	6.98	7.00	6.91	6.93	519931
2010-12-14	6.97	7.04	6.89	7.03	460280
2010-12-15	6.99	7.13	6.90	6.94	613187
2010-12-16	6.95	7.13	6.92	7.02	469914
2010-12-17	6.95	7.01	6.67	6.75	1745755
2010-12-20	6.76	6.93	6.68	6.78	511636
2010-12-21	6.79	7.09	6.79	7.07	544035
2010-12-22	7.10	7.47	7.05	7.45	794606
2010-12-23	7.45	7.47	7.22	7.23	322842
2010-12-27	7.21	7.32	7.20	7.28	189475
2010-12-28	7.27	7.35	7.23	7.30	263300
2010-12-29	7.34	7.34	7.23	7.24	177278
2010-12-30	7.24	7.35	7.23	7.29	242799
2010-12-31	7.28	7.32	7.08	7.08	303601
2011-01-03	7.15	7.38	7.15	7.36	644976
2011-01-04	7.37	7.41	7.04	7.16	598384
2011-01-05	7.15	7.25	7.09	7.25	455631
2011-01-06	7.23	7.25	7.08	7.10	521847
2011-01-07	7.13	7.16	6.71	6.73	1008967
2011-01-10	6.71	6.77	6.61	6.74	1040374
2011-01-11	6.76	6.79	6.64	6.77	607348
2011-01-12	6.82	6.84	6.74	6.76	507230
2011-01-13	6.75	6.83	6.67	6.71	334507
2011-01-14	6.69	7.05	6.67	7.03	749103
2011-01-18	7.01	7.08	6.92	6.99	832779
2011-01-19	6.91	7.01	6.75	6.75	819181
2011-01-20	6.72	7.01	6.65	6.94	520774
2011-01-21	6.99	7.01	6.90	6.96	545005
2011-01-24	6.97	6.99	6.85	6.85	279944
2011-01-25	6.80	6.91	6.66	6.89	333756
2011-01-26	6.93	7.05	6.81	6.81	743818
2011-01-27	6.80	6.97	6.75	6.83	658140
2011-01-28	6.80	6.89	6.53	6.53	791867
2011-01-31	6.57	6.58	6.37	6.43	661765
2011-02-01	6.49	6.60	6.38	6.56	554769
2011-02-02	6.52	6.58	6.42	6.44	371520
2011-02-03	6.45	6.52	6.40	6.51	740946
2011-02-04	6.51	6.55	6.43	6.55	362574
2011-02-07	6.54	6.75	6.52	6.54	452300
2011-02-08	6.53	6.55	6.45	6.52	729388
2011-02-09	6.48	6.55	6.40	6.45	537731
2011-02-10	6.42	6.50	6.40	6.42	277054
2011-02-11	6.40	6.59	6.40	6.58	518169
2011-02-14	6.56	6.60	6.39	6.39	525606
2011-02-15	6.41	6.43	6.24	6.28	620501
2011-02-16	6.33	6.37	6.21	6.37	894055
2011-02-17	6.37	6.61	6.32	6.56	769609
2011-02-18	6.59	6.69	6.54	6.68	397945
2011-02-22	6.58	6.69	6.50	6.53	607554
2011-02-23	6.52	6.59	6.44	6.52	650962
2011-02-24	6.50	6.61	6.35	6.42	541800
2011-02-25	6.43	6.66	6.40	6.59	373841
2011-02-28	6.62	6.70	6.48	6.55	397143
2011-03-01	6.56	6.59	6.28	6.34	671326
2011-03-02	6.32	6.39	6.14	6.26	472404
2011-03-03	6.33	6.42	6.29	6.36	424502
2011-03-04	6.35	6.37	6.16	6.30	639375
2011-03-07	6.34	6.39	6.21	6.28	450094
2011-03-08	6.27	6.53	6.27	6.48	314468
2011-03-09	6.49	6.57	6.41	6.43	276598
2011-03-10	6.36	6.36	6.16	6.17	570070
2011-03-11	6.18	6.27	6.16	6.19	413424
2011-03-14	6.12	6.28	6.09	6.25	519420
2011-03-15	6.07	6.30	6.07	6.25	682378
2011-03-16	6.24	6.32	6.13	6.26	613206
2011-03-17	6.35	6.36	6.23	6.32	388737
2011-03-18	6.38	6.43	6.30	6.38	935354
2011-03-21	6.45	6.49	6.36	6.45	421638
2011-03-22	6.46	6.54	6.30	6.34	486046
2011-03-23	6.30	6.31	6.15	6.17	467530
2011-03-24	6.19	6.20	6.10	6.11	658949
2011-03-25	6.16	6.32	6.12	6.27	714509
2011-03-28	6.27	6.33	6.23	6.32	494799
2011-03-29	6.30	6.47	6.30	6.44	601256
2011-03-30	6.47	6.72	6.41	6.71	660431
2011-03-31	6.69	6.88	6.64	6.85	842861
2011-04-01	6.87	6.89	6.78	6.82	865882
2011-04-04	6.82	6.86	6.81	6.85	564173
2011-04-05	6.84	6.88	6.80	6.84	530597
2011-04-06	6.90	6.95	6.80	6.89	712365
2011-04-07	6.91	7.00	6.85	6.96	396043
2011-04-08	7.00	7.00	6.63	6.67	905302
2011-04-11	6.65	6.72	6.54	6.58	422672
2011-04-12	6.54	6.60	6.47	6.48	458792
2011-04-13	6.55	6.58	6.27	6.32	552774
2011-04-14	6.30	6.33	6.20	6.29	586958
2011-04-15	6.28	6.38	6.25	6.35	493286
2011-04-18	6.26	6.34	6.20	6.23	308346
2011-04-19	6.28	6.29	6.11	6.16	524617
2011-04-20	6.25	6.25	5.85	5.89	774918
2011-04-21	5.93	5.95	5.80	5.95	583339
2011-04-25	6.01	6.09	5.96	6.03	711250
2011-04-26	6.04	6.30	6.04	6.22	600150
2011-04-27	6.22	6.30	6.21	6.29	327896
2011-04-28	6.24	6.31	6.18	6.27	318483
2011-04-29	6.28	6.29	6.16	6.20	373489
2011-05-02	6.25	6.25	6.18	6.20	424328
2011-05-03	6.19	6.26	6.11	6.18	449378
2011-05-04	6.17	6.19	6.06	6.13	492166
2011-05-05	6.09	6.18	6.00	6.08	532298
2011-05-06	6.15	6.17	5.95	5.98	418727
2011-05-09	5.96	6.01	5.91	5.98	235789
2011-05-10	6.03	6.14	5.96	6.06	276557
2011-05-11	6.05	6.06	5.92	5.94	364095
2011-05-12	5.90	6.07	5.85	6.01	276862
2011-05-13	6.00	6.00	5.83	5.87	307058
2011-05-16	5.88	5.92	5.80	5.80	327560
2011-05-17	5.78	5.90	5.78	5.85	305961
2011-05-18	5.85	5.87	5.78	5.84	298029
2011-05-19	5.90	5.90	5.76	5.84	291547
2011-05-20	5.79	5.85	5.75	5.76	392614
2011-05-23	5.67	5.78	5.62	5.62	448248
2011-05-24	5.64	5.73	5.54	5.62	383769
2011-05-25	5.59	5.70	5.58	5.62	247240
2011-05-26	5.60	5.72	5.58	5.71	311766
2011-05-27	5.73	5.84	5.71	5.75	260605
2011-05-31	5.81	5.90	5.72	5.85	854102
2011-06-01	5.84	5.87	5.64	5.64	678264
2011-06-02	5.65	5.70	5.56	5.61	503738
2011-06-03	5.53	5.67	5.51	5.51	447548
2011-06-06	5.50	5.57	5.50	5.50	491645
2011-06-07	5.54	5.58	5.41	5.41	390127
2011-06-08	5.37	5.43	5.27	5.31	603924
2011-06-09	5.31	5.36	5.24	5.26	393322
2011-06-10	5.25	5.30	5.04	5.18	611133
2011-06-13	5.50	5.50	5.17	5.23	727953
2011-06-14	5.29	5.43	5.25	5.34	632350
2011-06-15	5.28	5.36	5.19	5.28	550987
2011-06-16	5.29	5.50	5.27	5.44	549960
2011-06-17	5.50	5.75	5.45	5.62	952474
2011-06-20	5.61	5.75	5.61	5.68	308972
2011-06-21	5.73	5.75	5.62	5.74	460860
2011-06-22	5.69	5.77	5.62	5.62	312229
2011-06-23	5.56	5.56	5.39	5.51	418443
2011-06-24	5.51	5.60	5.47	5.59	705214
2011-06-27	5.76	5.84	5.69	5.74	747822
2011-06-28	5.75	5.76	5.66	5.76	349701
2011-06-29	5.79	5.80	5.68	5.75	361920
2011-06-30	5.77	5.79	5.71	5.74	319391
2011-07-01	5.75	5.90	5.71	5.89	473246
2011-07-05	5.88	5.88	5.72	5.78	448334
2011-07-06	5.77	5.82	5.71	5.79	332104
2011-07-07	5.86	5.98	5.80	5.83	690540
2011-07-08	5.75	5.81	5.71	5.73	398003
2011-07-11	5.67	5.70	5.56	5.62	308583
2011-07-12	5.59	5.73	5.55	5.66	718974
2011-07-13	5.67	5.85	5.65	5.68	1623235
2011-07-14	5.71	5.75	5.43	5.46	766848
2011-07-15	5.51	5.53	5.35	5.41	743853
2011-07-18	5.37	5.41	5.22	5.25	441729
2011-07-19	5.29	5.32	5.19	5.30	570454
2011-07-20	5.30	5.34	5.20	5.27	342026
2011-07-21	5.30	5.36	5.25	5.33	658270
2011-07-22	5.34	5.34	5.22	5.29	413539
2011-07-25	5.21	5.36	5.17	5.30	552287
2011-07-26	5.32	5.38	5.26	5.34	699211
2011-07-27	5.25	5.38	5.14	5.23	983008
2011-07-28	5.21	5.26	5.12	5.13	595466
2011-07-29	5.09	5.26	4.98	5.14	547544
2011-08-01	5.21	5.21	5.03	5.05	669736
2011-08-02	5.04	5.16	4.98	4.98	649591
2011-08-03	5.00	5.16	4.93	5.15	648994
2011-08-04	5.09	5.12	4.86	4.86	783997
2011-08-05	4.92	4.99	4.69	4.83	965839
2011-08-08	4.65	4.86	4.32	4.33	1131582
2011-08-09	4.57	4.57	4.03	4.49	1340693
2011-08-10	4.42	4.43	3.87	3.88	1299476
2011-08-11	3.98	4.38	3.92	4.33	1238697
2011-08-12	4.37	4.43	4.20	4.24	975535
2011-08-15	4.30	4.41	4.25	4.35	475269
2011-08-16	4.31	4.38	4.20	4.23	682648
2011-08-17	4.27	4.36	4.20	4.22	522410
2011-08-18	4.15	4.15	3.98	4.01	1360652
2011-08-19	3.94	4.12	3.88	3.88	1058927
2011-08-22	4.04	4.15	3.92	3.94	570271
2011-08-23	3.98	4.22	3.94	4.22	689745
2011-08-24	4.21	4.41	4.21	4.38	474144
2011-08-25	4.53	4.76	4.22	4.24	698261
2011-08-26	4.21	4.36	4.08	4.22	646916
2011-08-29	4.27	4.50	4.27	4.50	477669
2011-08-30	4.48	4.56	4.41	4.54	592429
2011-08-31	4.58	4.63	4.44	4.50	934840
2011-09-01	4.48	4.51	4.20	4.23	792202
2011-09-02	4.12	4.14	3.91	3.92	671672
2011-09-06	3.82	4.04	3.81	4.00	721262
2011-09-07	4.09	4.31	4.07	4.30	541451
2011-09-08	4.24	4.30	4.10	4.14	543479
2011-09-09	4.08	4.18	3.92	3.96	710232
2011-09-12	3.89	4.08	3.89	4.05	458274
2011-09-13	4.08	4.21	4.01	4.09	814219
2011-09-14	4.14	4.22	4.02	4.15	857832
2011-09-15	4.20	4.20	4.09	4.16	619552
2011-09-16	4.18	4.21	4.10	4.19	2046570
2011-09-19	4.10	4.10	4.00	4.03	390824
2011-09-20	4.02	4.09	3.98	3.98	483369
2011-09-21	3.98	4.04	3.79	3.81	2329946
2011-09-22	3.80	3.96	3.60	3.73	3071382
2011-09-23	3.74	3.89	3.68	3.72	958861
2011-09-26	3.78	3.89	3.66	3.83	917044
2011-09-27	3.93	3.97	3.84	3.88	965566
2011-09-28	3.88	3.91	3.66	3.66	563214
2011-09-29	3.77	3.83	3.68	3.80	973371
2011-09-30	3.73	3.82	3.68	3.70	919215
2011-10-03	3.67	3.82	3.55	3.55	1143501
2011-10-04	3.53	3.77	3.47	3.75	1499998
2011-10-05	3.74	3.80	3.66	3.70	831129
2011-10-06	3.68	3.96	3.64	3.96	848509
2011-10-07	3.95	3.97	3.64	3.66	737065
2011-10-10	3.75	3.93	3.70	3.90	689860
2011-10-11	3.85	3.98	3.78	3.95	1064927
2011-10-12	4.00	4.22	3.91	4.15	790217
2011-10-13	4.10	4.11	3.95	4.07	395589
2011-10-14	4.12	4.19	4.05	4.17	490329
2011-10-17	4.10	4.12	3.94	3.96	467925
2011-10-18	3.99	4.33	3.99	4.26	653857
2011-10-19	4.22	4.36	4.14	4.30	821709
2011-10-20	4.31	4.36	4.14	4.34	512544
2011-10-21	4.37	4.64	4.32	4.64	2014661
2011-10-24	4.64	4.80	4.62	4.71	1024275
2011-10-25	4.66	4.67	4.31	4.34	686138
2011-10-26	4.43	4.49	4.17	4.30	1898955
2011-10-27	4.25	4.72	4.15	4.58	1662375
2011-10-28	4.62	4.83	4.56	4.70	1020900
2011-10-31	4.63	4.75	4.59	4.61	669945
2011-11-01	4.33	4.56	4.25	4.27	756676
2011-11-02	4.36	4.59	4.36	4.53	652603
2011-11-03	4.61	4.79	4.43	4.75	566598
2011-11-04	4.68	4.80	4.59	4.75	557592
2011-11-07	4.74	4.86	4.65	4.83	440577
2011-11-08	4.87	4.95	4.71	4.93	497188
2011-11-09	4.78	4.80	4.54	4.54	588964
2011-11-10	4.64	4.75	4.55	4.61	349899
2011-11-11	4.67	4.79	4.67	4.76	318645
2011-11-14	4.72	4.73	4.51	4.55	456548
2011-11-15	4.54	4.68	4.51	4.62	352224
2011-11-16	4.56	4.80	4.55	4.66	590224
2011-11-17	4.65	4.75	4.52	4.57	687341
2011-11-18	4.58	4.60	4.51	4.59	302487
2011-11-21	4.50	4.57	4.34	4.41	356395
2011-11-22	4.40	4.46	4.27	4.31	255817
2011-11-23	4.26	4.26	4.08	4.11	499632
2011-11-25	4.10	4.19	4.05	4.10	236062
2011-11-28	4.27	4.34	4.17	4.31	951693
2011-11-29	4.28	4.28	4.17	4.23	965940
2011-11-30	4.47	4.68	4.25	4.65	1119399
2011-12-01	4.63	4.71	4.55	4.63	716694
2011-12-02	4.71	4.81	4.62	4.76	672866
2011-12-05	4.86	4.93	4.75	4.87	535571
2011-12-06	4.86	4.90	4.76	4.83	633093
2011-12-07	4.80	4.95	4.71	4.90	501963
2011-12-08	4.83	4.83	4.66	4.69	1536669
2011-12-09	4.71	4.92	4.71	4.88	631916
2011-12-12	4.80	4.85	4.75	4.84	482105
2011-12-13	4.90	5.00	4.74	4.80	691848
2011-12-14	4.73	4.84	4.68	4.71	847443
2011-12-15	4.75	4.90	4.73	4.89	1216685
2011-12-16	4.78	5.16	4.78	5.04	1949291
2011-12-19	5.04	5.16	4.90	4.94	577160
2011-12-20	5.06	5.19	5.06	5.18	774909
2011-12-21	5.15	5.32	5.08	5.26	629270
2011-12-22	5.30	5.57	5.26	5.38	754475
2011-12-23	5.43	5.43	5.31	5.41	267240
2011-12-27	5.36	5.49	5.30	5.45	309915
2011-12-28	5.43	5.43	5.26	5.29	433894
2011-12-29	5.31	5.42	5.26	5.40	364141
2011-12-30	5.35	5.37	5.26	5.26	416586
2012-01-03	5.43	5.58	5.43	5.47	723424
2012-01-04	5.44	5.64	5.39	5.64	1025958
2012-01-05	5.60	5.89	5.50	5.78	1305278
2012-01-06	5.77	5.86	5.63	5.74	597919
2012-01-09	5.80	5.82	5.73	5.75	829316
2012-01-10	5.87	5.90	5.73	5.75	792665
2012-01-11	5.71	5.82	5.66	5.78	641856
2012-01-12	5.81	6.00	5.69	5.97	693621
2012-01-13	5.87	6.00	5.77	5.99	669934
2012-01-17	6.01	6.01	5.70	5.76	805209
2012-01-18	5.76	5.85	5.68	5.84	516081
2012-01-19	5.88	5.89	5.71	5.77	552200
2012-01-20	5.75	5.91	5.71	5.88	506008
2012-01-23	5.85	5.95	5.76	5.76	469591
2012-01-24	5.73	5.89	5.63	5.84	497408
2012-01-25	5.66	5.86	5.50	5.80	716671
2012-01-26	5.82	5.82	5.45	5.60	712469
2012-01-27	5.56	5.62	5.51	5.58	585347
2012-01-30	5.52	5.60	5.45	5.56	453574
2012-01-31	5.60	5.69	5.52	5.54	414475
2012-02-01	5.58	5.78	5.51	5.74	702698
2012-02-02	5.73	5.90	5.67	5.83	553812
2012-02-03	5.96	6.04	5.87	6.01	640991
2012-02-06	5.97	6.02	5.87	5.95	299011
2012-02-07	5.92	6.00	5.90	5.93	252106
2012-02-08	5.93	6.00	5.83	5.95	476828
2012-02-09	5.95	5.95	5.81	5.83	311305
2012-02-10	5.77	5.77	5.65	5.71	374417
2012-02-13	5.79	5.85	5.73	5.75	281497
2012-02-14	5.74	5.76	5.57	5.67	295909
2012-02-15	5.70	5.78	5.64	5.66	283950
2012-02-16	5.66	5.98	5.65	5.97	419922
2012-02-17	6.01	6.12	5.93	5.94	629184
2012-02-21	5.94	6.02	5.85	5.91	344060
2012-02-22	5.90	6.01	5.86	5.87	728555
2012-02-23	5.90	6.08	5.85	6.08	291298
2012-02-24	6.07	6.10	5.93	5.96	702851
2012-02-27	5.89	6.07	5.86	6.00	401220
2012-02-28	6.01	6.09	5.94	6.00	504998
2012-02-29	6.04	6.10	5.94	5.99	874550
2012-03-01	6.04	6.11	5.98	6.00	626326
2012-03-02	6.01	6.07	5.83	5.88	853888
2012-03-05	5.84	5.99	5.80	5.95	464357
2012-03-06	5.85	5.91	5.69	5.76	613420
2012-03-07	5.80	5.89	5.75	5.87	695255
2012-03-08	5.93	6.10	5.88	6.09	759382
2012-03-09	6.10	6.29	6.04	6.21	743740
2012-03-12	6.22	6.26	6.14	6.24	316563
2012-03-13	6.30	6.51	6.28	6.51	513080
2012-03-14	6.48	6.55	6.39	6.45	408481
2012-03-15	6.47	6.55	6.43	6.52	509050
2012-03-16	6.43	6.62	6.31	6.56	1530398
2012-03-19	6.55	6.74	6.34	6.68	820301
2012-03-20	6.59	6.61	6.48	6.53	566247
2012-03-21	6.58	6.60	6.46	6.47	2152764
2012-03-22	6.37	6.40	6.21	6.27	564415
2012-03-23	6.27	6.36	6.21	6.35	389776
2012-03-26	6.46	6.53	6.37	6.47	402662
2012-03-27	6.08	6.39	6.08	6.28	475260
2012-03-28	6.28	6.36	6.17	6.29	457231
2012-03-29	6.21	6.23	6.07	6.21	331345
2012-03-30	6.28	6.28	6.11	6.12	424652
2012-04-02	6.08	6.21	6.03	6.20	1025599
2012-04-03	6.20	6.23	6.10	6.19	491440
2012-04-04	6.08	6.16	5.93	6.00	826618
2012-04-05	5.85	6.04	5.85	6.02	810966
2012-04-09	5.86	5.96	5.84	5.91	533787
2012-04-10	5.91	5.95	5.78	5.79	712020
2012-04-11	5.88	5.97	5.87	5.95	1054160
2012-04-12	5.94	5.99	5.91	5.96	507834
2012-04-13	5.92	5.94	5.71	5.74	588780
2012-04-16	5.80	5.89	5.74	5.82	461766
2012-04-17	5.89	6.08	5.89	6.00	348406
2012-04-18	5.95	5.97	5.88	5.94	565409
2012-04-19	5.94	6.04	5.82	5.87	445373
2012-04-20	5.95	6.04	5.91	5.97	526782
2012-04-23	5.84	5.90	5.76	5.87	477175
2012-04-24	5.89	6.35	5.89	6.21	1106596
2012-04-25	6.32	6.49	6.27	6.47	1128781
2012-04-26	6.47	6.55	6.40	6.47	419930
2012-04-27	6.52	6.60	6.43	6.58	693722
2012-04-30	6.58	6.58	6.42	6.43	644013
2012-05-01	6.42	6.58	6.42	6.43	611785
2012-05-02	6.36	6.47	6.34	6.42	709261
2012-05-03	6.41	6.46	6.36	6.40	1050205
2012-05-04	6.35	6.38	6.26	6.33	756108
2012-05-07	6.29	6.50	6.29	6.46	373992
2012-05-08	6.39	6.52	6.36	6.50	478352
2012-05-09	6.39	6.44	6.32	6.40	375669
2012-05-10	6.48	6.50	6.40	6.44	277563
2012-05-11	6.36	6.47	6.34	6.39	427156
2012-05-14	6.33	6.37	6.23	6.24	303064
2012-05-15	6.25	6.35	6.21	6.26	312821
2012-05-16	6.28	6.34	6.16	6.16	217358
2012-05-17	6.16	6.20	6.01	6.02	464519
2012-05-18	6.05	6.14	5.98	6.01	528639
2012-05-21	6.06	6.17	5.98	6.03	588339
2012-05-22	6.03	6.09	5.94	6.00	730164
2012-05-23	5.92	6.04	5.85	6.02	331962
2012-05-24	6.03	6.23	5.97	6.22	442147
2012-05-25	6.23	6.28	6.18	6.27	435458
2012-05-29	6.35	6.39	6.22	6.39	446335
2012-05-30	6.31	6.36	6.18	6.21	443740
2012-05-31	6.22	6.29	6.09	6.27	629846
2012-06-01	6.08	6.10	5.88	5.91	587708
2012-06-04	5.90	5.96	5.66	5.73	436527
2012-06-05	5.68	5.78	5.66	5.75	464799
2012-06-06	5.80	5.83	5.72	5.78	855082
2012-06-07	5.90	5.90	5.79	5.83	403763
2012-06-08	5.80	5.97	5.75	5.95	218888
2012-06-11	6.01	6.04	5.84	5.85	390130
2012-06-12	5.88	5.93	5.78	5.92	349261
2012-06-13	5.89	6.08	5.87	6.00	388909
2012-06-14	5.99	6.16	5.97	6.14	434812
2012-06-15	6.14	6.30	6.10	6.28	819414
2012-06-18	6.21	6.33	6.19	6.22	406761
2012-06-19	6.25	6.40	6.19	6.38	352209
2012-06-20	6.38	6.57	6.35	6.57	688170
2012-06-21	6.56	6.59	6.41	6.42	686927
2012-06-22	6.48	6.60	6.44	6.51	585157
2012-06-25	6.39	6.47	6.36	6.43	361249
2012-06-26	6.44	6.46	6.37	6.43	379478
2012-06-27	6.46	6.51	6.41	6.50	636072
2012-06-28	6.44	6.54	6.38	6.53	453052
2012-06-29	6.63	6.74	6.59	6.73	635242
2012-07-02	6.74	6.80	6.66	6.79	349996
2012-07-03	6.75	6.86	6.71	6.85	266125
2012-07-05	6.83	6.86	6.76	6.81	204101
2012-07-06	6.72	6.85	6.69	6.79	197741
2012-07-09	6.75	6.84	6.70	6.80	731592
2012-07-10	6.84	6.87	6.68	6.83	513007
2012-07-11	6.83	6.85	6.76	6.79	342133
2012-07-12	6.73	6.79	6.70	6.75	1129311
2012-07-13	6.81	7.07	6.76	7.03	675800
2012-07-16	7.00	7.10	6.97	7.01	495713
2012-07-17	7.09	7.18	7.00	7.18	345558
2012-07-18	7.15	7.23	7.11	7.16	1221560
2012-07-19	7.19	7.22	7.07	7.10	769982
2012-07-20	7.08	7.08	7.00	7.04	644628
2012-07-23	6.90	7.04	6.86	6.94	1082497
2012-07-24	6.99	7.00	6.88	6.92	789837
2012-07-25	7.05	7.10	6.69	6.77	1183445
2012-07-26	6.91	6.91	6.75	6.81	730091
2012-07-27	6.84	7.00	6.75	6.97	415279
2012-07-30	6.96	7.02	6.93	6.95	534404
2012-07-31	6.92	7.02	6.91	7.01	339785
2012-08-01	7.03	7.05	6.87	6.90	725226
2012-08-02	6.89	6.89	6.65	6.67	407016
2012-08-03	6.79	6.94	6.75	6.90	586200
2012-08-06	6.90	7.00	6.89	6.93	431397
2012-08-07	6.97	7.02	6.93	6.94	720573
2012-08-08	6.90	6.98	6.90	6.92	340250
2012-08-09	6.90	6.96	6.89	6.90	237504
2012-08-10	6.87	6.89	6.79	6.81	194008
2012-08-13	6.80	6.87	6.74	6.83	242142
2012-08-14	6.88	6.91	6.85	6.88	507582
2012-08-15	6.86	6.92	6.84	6.86	299951
2012-08-16	6.88	6.94	6.81	6.93	298174
2012-08-17	6.95	7.00	6.90	7.00	475182
2012-08-20	7.00	7.07	6.98	7.06	369765
2012-08-21	7.06	7.20	7.02	7.08	343285
2012-08-22	7.07	7.08	6.97	6.98	273989
2012-08-23	6.98	6.98	6.83	6.83	403849
2012-08-24	6.81	6.92	6.81	6.87	230712
2012-08-27	6.91	6.94	6.83	6.90	240165
2012-08-28	6.88	6.96	6.85	6.94	247302
2012-08-29	6.95	7.04	6.94	7.03	370655
2012-08-30	6.99	6.99	6.89	6.95	221917
2012-08-31	7.02	7.02	6.90	6.96	277176
2012-09-04	6.95	7.10	6.90	7.05	375186
2012-09-05	7.08	7.14	6.95	7.10	436777
2012-09-06	7.13	7.31	7.12	7.27	556549
2012-09-07	7.32	7.40	7.27	7.36	463634
2012-09-10	7.35	7.38	7.16	7.17	681033
2012-09-11	7.20	7.29	7.17	7.17	461591
2012-09-12	7.21	7.22	7.14	7.20	310277
2012-09-13	7.21	7.40	7.12	7.36	439440
2012-09-14	7.39	7.61	7.36	7.55	475818
2012-09-17	7.48	7.54	7.31	7.35	382096
2012-09-18	7.35	7.45	7.32	7.44	246099
2012-09-19	7.44	7.49	7.35	7.40	406772
2012-09-20	7.33	7.38	7.26	7.29	332479
2012-09-21	7.39	7.46	7.34	7.38	1196484
2012-09-24	6.97	7.35	6.97	7.24	742557
2012-09-25	7.27	7.35	7.10	7.15	836649
2012-09-26	7.16	7.22	7.07	7.10	603284
2012-09-27	7.12	7.22	7.05	7.15	640535
2012-09-28	7.10	7.16	7.04	7.05	355633
2012-10-01	7.10	7.17	7.05	7.11	286178
2012-10-02	7.13	7.18	7.10	7.14	497678
2012-10-03	7.16	7.17	7.07	7.12	578634
2012-10-04	7.14	7.28	7.08	7.22	406881
2012-10-05	7.27	7.40	7.23	7.30	444438
2012-10-08	7.24	7.30	7.22	7.26	462585
2012-10-09	7.25	7.28	7.13	7.15	550320
2012-10-10	7.14	7.17	7.07	7.10	691794
2012-10-11	7.18	7.18	7.05	7.09	592958
2012-10-12	7.00	7.09	6.97	7.00	986354
2012-10-15	7.03	7.05	6.92	6.97	437250
2012-10-16	7.00	7.00	6.80	6.82	898558
2012-10-17	6.83	6.94	6.81	6.93	610584
2012-10-18	6.94	6.95	6.82	6.83	713792
2012-10-19	6.80	6.82	6.71	6.75	547925
2012-10-22	6.75	6.81	6.74	6.81	414375
2012-10-23	6.72	6.80	6.64	6.79	374402
2012-10-24	6.80	6.83	6.53	6.57	647961
2012-10-25	6.64	6.67	6.42	6.54	686682
2012-10-26	6.52	6.58	6.44	6.53	514944
2012-10-31	6.55	6.57	6.48	6.55	492155
2012-11-01	6.53	6.56	6.47	6.50	598735
2012-11-02	6.55	6.61	6.45	6.47	429922
2012-11-05	6.48	6.48	6.39	6.45	242539
2012-11-06	6.48	6.58	6.45	6.53	514427
2012-11-07	6.46	6.50	6.26	6.30	492111
2012-11-08	6.31	6.36	6.18	6.19	440802
2012-11-09	6.15	6.28	6.11	6.18	251312
2012-11-12	6.18	6.20	6.13	6.14	254660
2012-11-13	6.11	6.20	6.07	6.09	294034
2012-11-14	6.10	6.10	5.96	5.96	316192
2012-11-15	5.93	6.05	5.93	5.94	351649
2012-11-16	5.97	6.01	5.83	5.92	435900
2012-11-19	6.02	6.10	6.01	6.10	322156
2012-11-20	6.07	6.21	6.00	6.17	323270
2012-11-21	6.16	6.21	6.14	6.17	128550
2012-11-23	6.19	6.35	6.17	6.34	203257
2012-11-26	6.30	6.39	6.30	6.32	397669
2012-11-27	6.34	6.40	6.28	6.28	354134
2012-11-28	6.27	6.29	6.13	6.28	462218
2012-11-29	6.34	6.40	6.33	6.38	310714
2012-11-30	6.41	6.44	6.35	6.41	475162
2012-12-03	6.45	6.47	6.35	6.42	223744
2012-12-04	6.45	6.49	6.39	6.44	467352
2012-12-05	6.48	6.55	6.44	6.52	298652
2012-12-06	6.53	6.58	6.47	6.54	188364
2012-12-07	6.56	6.58	6.51	6.57	345945
2012-12-10	6.57	6.66	6.55	6.61	456382
2012-12-11	6.67	6.70	6.60	6.67	380684
2012-12-12	6.70	6.71	6.63	6.64	264442
2012-12-13	6.64	6.65	6.55	6.56	244909
2012-12-14	6.54	6.61	6.50	6.54	202279
2012-12-17	6.56	6.73	6.55	6.69	451348
2012-12-18	6.69	6.76	6.65	6.76	437157
2012-12-19	6.77	6.83	6.70	6.80	302835
2012-12-20	6.79	6.86	6.77	6.86	436978
2012-12-21	6.79	6.87	6.73	6.76	1992137
2012-12-24	6.77	6.82	6.71	6.78	194597
2012-12-26	6.77	6.80	6.71	6.75	312297
2012-12-27	6.75	6.75	6.54	6.71	381487
2012-12-28	6.67	6.82	6.67	6.73	319547
2012-12-31	6.71	6.84	6.67	6.82	373472
2013-01-02	6.98	7.18	6.91	7.15	721351
2013-01-03	7.14	7.17	7.06	7.15	257115
2013-01-04	7.20	7.30	7.11	7.19	489410
2013-01-07	7.16	7.19	7.11	7.17	253138
2013-01-08	7.15	7.20	7.03	7.06	924753
2013-01-09	7.06	7.16	7.04	7.09	269782
2013-01-10	7.10	7.15	7.01	7.14	409436
2013-01-11	7.14	7.16	6.94	7.03	435789
2013-01-14	7.01	7.14	6.97	7.14	244209
2013-01-15	7.07	7.18	7.05	7.18	154771
2013-01-16	7.14	7.23	7.14	7.18	273149
2013-01-17	7.19	7.29	7.14	7.29	278143
2013-01-18	7.27	7.29	7.21	7.24	209599
2013-01-22	7.26	7.38	7.22	7.37	364281
2013-01-23	7.36	7.37	7.24	7.30	238177
2013-01-24	7.31	7.36	7.25	7.32	211215
2013-01-25	7.35	7.36	7.21	7.30	332184
2013-01-28	7.33	7.40	7.25	7.36	249623
2013-01-29	7.33	7.53	7.33	7.47	322153
2013-01-30	7.40	7.40	7.06	7.09	562792
2013-01-31	7.07	7.12	7.00	7.07	677421
2013-02-01	7.12	7.20	7.09	7.17	376447
2013-02-04	7.09	7.12	7.03	7.06	307111
2013-02-05	7.10	7.19	7.07	7.15	762769
2013-02-06	7.12	7.20	7.10	7.16	491053
2013-02-07	7.13	7.14	7.06	7.13	215492
2013-02-08	7.17	7.22	7.14	7.21	405954
2013-02-11	7.23	7.32	7.21	7.29	317216
2013-02-12	7.32	7.37	7.27	7.35	476732
2013-02-13	7.34	7.39	7.26	7.34	421509
2013-02-14	7.34	7.39	7.30	7.30	140827
2013-02-15	7.33	7.37	7.28	7.32	422384
2013-02-19	7.36	7.45	7.34	7.45	498902
2013-02-20	7.44	7.49	7.37	7.42	598647
2013-02-21	7.41	7.47	7.25	7.30	391085
2013-02-22	7.36	7.42	7.30	7.42	404951
2013-02-25	7.45	7.45	7.20	7.23	445353
2013-02-26	7.25	7.30	7.15	7.26	445592
2013-02-27	7.26	7.33	7.25	7.26	225594
2013-02-28	7.25	7.34	7.22	7.27	767488
2013-03-01	7.21	7.39	7.10	7.35	318941
2013-03-04	7.35	7.40	7.27	7.33	327811
2013-03-05	7.38	7.44	7.32	7.35	381010
2013-03-06	7.40	7.41	7.33	7.38	137308
2013-03-07	7.38	7.47	7.37	7.46	152841
2013-03-08	7.50	7.54	7.44	7.49	481108
2013-03-11	7.44	7.55	7.42	7.50	296845
2013-03-12	7.49	7.52	7.42	7.45	237495
2013-03-13	7.48	7.51	7.42	7.51	191399
2013-03-14	7.54	7.66	7.47	7.64	244263
2013-03-15	7.69	7.74	7.61	7.73	759847
2013-03-18	7.61	7.70	7.58	7.61	183152
2013-03-19	7.65	7.66	7.56	7.62	232162
2013-03-20	7.65	7.70	7.63	7.67	164135
2013-03-21	7.60	7.65	7.56	7.60	189756
2013-03-22	7.65	7.65	7.52	7.57	644520
2013-03-25	7.57	7.64	7.50	7.53	388357
2013-03-26	7.58	7.60	7.50	7.54	251518
2013-03-27	7.50	7.55	7.45	7.54	213952
2013-03-28	7.56	7.56	7.46	7.46	323548
2013-04-01	7.47	7.49	7.25	7.28	501264
2013-04-02	7.31	7.33	7.20	7.20	378156
2013-04-03	7.23	7.24	7.10	7.12	521076
2013-04-04	7.16	7.20	7.08	7.18	358276
2013-04-05	7.04	7.25	7.04	7.24	376382
2013-04-08	7.29	7.30	7.17	7.29	244420
2013-04-09	7.31	7.35	7.22	7.23	355414
2013-04-10	7.27	7.36	7.25	7.35	281480
2013-04-11	7.36	7.37	7.27	7.30	136427
2013-04-12	7.25	7.30	7.22	7.29	257905
2013-04-15	7.22	7.25	6.95	6.95	429773
2013-04-16	7.03	7.15	6.96	7.07	330941
2013-04-17	6.99	7.06	6.87	6.97	384262
2013-04-18	7.00	7.02	6.90	6.92	958584
2013-04-19	6.91	7.04	6.87	6.99	410204
2013-04-22	7.02	7.05	6.77	6.86	802162
2013-04-23	6.89	6.95	6.80	6.92	899066
2013-04-24	6.93	7.01	6.91	6.97	657088
2013-04-25	6.97	7.12	6.96	7.02	425808
2013-04-26	7.01	7.04	6.90	6.95	389034
2013-04-29	6.97	7.11	6.96	7.07	339279
2013-04-30	7.05	7.17	7.05	7.15	356484
2013-05-01	7.09	7.09	6.78	6.79	602981
2013-05-02	6.86	6.95	6.79	6.91	521362
2013-05-03	7.01	7.14	7.01	7.07	426163
2013-05-06	7.06	7.18	7.06	7.15	167758
2013-05-07	7.18	7.27	7.14	7.25	234519
2013-05-08	7.22	7.25	7.15	7.22	212233
2013-05-09	7.20	7.23	7.15	7.15	163230
2013-05-10	7.17	7.17	7.10	7.14	217324
2013-05-13	7.11	7.19	7.09	7.12	185768
2013-05-14	7.15	7.26	7.14	7.26	342303
2013-05-15	7.23	7.35	7.23	7.32	166949
2013-05-16	7.27	7.35	7.27	7.32	162336
2013-05-17	7.35	7.45	7.33	7.45	393166
2013-05-20	7.41	7.50	7.41	7.49	386073
2013-05-21	7.46	7.50	7.41	7.44	293318
2013-05-22	7.43	7.52	7.30	7.33	302898
2013-05-23	7.26	7.32	7.24	7.29	209352
2013-05-24	7.25	7.34	7.23	7.34	281707
2013-05-28	7.44	7.53	7.38	7.42	331382
2013-05-29	7.36	7.45	7.32	7.33	319574
2013-05-30	7.36	7.38	7.31	7.35	197512
2013-05-31	7.30	7.35	7.20	7.21	819269
2013-06-03	7.23	7.34	7.18	7.26	642019
2013-06-04	7.27	7.38	7.16	7.21	416857
2013-06-05	7.18	7.26	7.09	7.09	405662
2013-06-06	7.11	7.23	7.09	7.23	381566
2013-06-07	7.29	7.31	7.21	7.28	197488
2013-06-10	7.30	7.32	7.25	7.31	287962
2013-06-11	7.21	7.26	7.16	7.18	240395
2013-06-12	7.22	7.24	7.04	7.06	261273
2013-06-13	7.07	7.16	7.02	7.14	282943
2013-06-14	7.10	7.12	6.96	6.97	382240
2013-06-17	7.03	7.03	6.90	6.95	466961
2013-06-18	6.94	7.01	6.92	7.00	481107
2013-06-19	7.01	7.01	6.94	6.97	479654
2013-06-20	6.87	6.98	6.85	6.90	673017
2013-06-21	6.90	7.00	6.88	6.97	1573443
2013-06-24	6.90	7.05	6.90	6.97	697903
2013-06-25	7.05	7.16	6.99	7.12	675396
2013-06-26	7.19	7.29	7.15	7.20	567309
2013-06-27	7.24	7.40	7.23	7.34	530290
2013-06-28	7.33	7.42	7.30	7.37	917459
2013-07-01	7.46	7.65	7.41	7.54	316288
2013-07-02	7.56	7.70	7.54	7.61	491440
2013-07-03	7.55	7.71	7.53	7.67	137372
2013-07-05	7.76	7.96	7.75	7.96	396017
2013-07-08	8.00	8.01	7.91	7.96	417827
2013-07-09	7.72	7.98	7.72	7.98	506453
2013-07-10	7.94	7.98	7.83	7.89	285542
2013-07-11	7.98	7.98	7.74	7.76	400508
2013-07-12	7.77	7.89	7.74	7.88	238039
2013-07-15	7.89	7.97	7.86	7.95	218663
2013-07-16	7.95	7.95	7.73	7.77	348990
2013-07-17	7.81	7.86	7.75	7.76	240274
2013-07-18	7.76	7.93	7.76	7.88	297824
2013-07-19	7.89	8.06	7.84	8.04	550885
2013-07-22	8.08	8.13	8.01	8.01	418249
2013-07-23	8.04	8.12	7.95	8.09	309432
2013-07-24	7.70	7.87	7.08	7.63	866210
2013-07-25	7.60	7.64	7.39	7.46	860947
2013-07-26	7.39	7.45	7.27	7.45	473887
2013-07-29	7.45	7.49	7.30	7.39	586357
2013-07-30	7.42	7.47	7.32	7.40	367322
2013-07-31	7.50	7.65	7.45	7.51	443232
2013-08-01	7.55	7.64	7.54	7.61	436753
2013-08-02	7.57	7.63	7.51	7.63	306439
2013-08-05	7.61	7.70	7.58	7.70	390551
2013-08-06	7.72	7.75	7.51	7.53	735849
2013-08-07	7.53	7.60	7.48	7.59	872953
2013-08-08	7.62	7.69	7.55	7.64	263096
2013-08-09	7.62	7.67	7.52	7.58	300854
2013-08-12	7.52	7.66	7.50	7.64	280495
2013-08-13	7.67	7.67	7.51	7.59	859721
2013-08-14	7.56	7.67	7.56	7.60	324833
2013-08-15	7.50	7.56	7.45	7.56	476782
2013-08-16	7.53	7.63	7.51	7.57	345583
2013-08-19	7.59	7.59	7.46	7.47	294264
2013-08-20	7.48	7.65	7.47	7.59	280240
2013-08-21	7.54	7.59	7.45	7.51	283652
2013-08-22	7.52	7.62	7.51	7.59	283674
2013-08-23	7.60	7.62	7.54	7.61	292143
2013-08-26	7.60	7.67	7.55	7.56	206930
2013-08-27	7.50	7.55	7.35	7.36	465208
2013-08-28	7.38	7.48	7.36	7.42	253261
2013-08-29	7.43	7.52	7.39	7.47	162281
2013-08-30	7.47	7.47	7.30	7.33	367082
2013-09-03	7.40	7.54	7.27	7.33	410113
2013-09-04	7.35	7.40	7.30	7.31	234929
2013-09-05	7.32	7.45	7.30	7.40	385108
2013-09-06	7.44	7.44	7.21	7.40	311372
2013-09-09	7.41	7.50	7.35	7.50	248676
2013-09-10	7.52	7.57	7.45	7.56	284906
2013-09-11	7.53	7.58	7.48	7.52	266332
2013-09-12	7.52	7.53	7.43	7.44	497774
2013-09-13	7.48	7.50	7.40	7.46	427730
2013-09-16	7.53	7.53	7.42	7.43	438252
2013-09-17	7.43	7.54	7.40	7.54	474071
2013-09-18	7.54	7.70	7.52	7.56	300878
2013-09-19	7.56	7.57	7.32	7.47	421186
2013-09-20	7.54	7.67	7.47	7.57	1516108
2013-09-23	7.55	7.55	7.41	7.45	874751
2013-09-24	7.44	7.55	7.40	7.51	682774
2013-09-25	7.48	7.56	7.41	7.49	470604
2013-09-26	7.53	7.56	7.41	7.48	441614
2013-09-27	7.42	7.56	7.42	7.51	385583
2013-09-30	7.41	7.60	7.37	7.59	647294
2013-10-01	7.60	7.72	7.55	7.72	407891
2013-10-02	7.68	7.68	7.60	7.65	328613
2013-10-03	7.63	7.63	7.49	7.50	404407
2013-10-04	7.51	7.58	7.50	7.56	182016
2013-10-07	7.50	7.52	7.44	7.51	357983
2013-10-08	7.49	7.52	7.44	7.49	517221
2013-10-09	7.50	7.60	7.49	7.50	402429
2013-10-10	7.60	7.72	7.57	7.70	230332
2013-10-11	7.67	7.96	7.65	7.96	323951
2013-10-14	7.92	8.00	7.87	8.00	306025
2013-10-15	7.96	7.99	7.87	7.96	347104
2013-10-16	8.00	8.19	7.97	8.03	698381
2013-10-17	8.00	8.10	7.93	8.10	531329
2013-10-18	8.16	8.21	8.06	8.20	391981
2013-10-21	8.18	8.23	8.14	8.19	320004
2013-10-22	8.20	8.23	8.13	8.14	271364
2013-10-23	8.25	8.54	8.17	8.44	842350
2013-10-24	8.49	8.93	8.45	8.86	619901
2013-10-25	8.92	8.94	8.66	8.72	813390
2013-10-28	8.70	8.80	8.70	8.75	395317
2013-10-29	8.79	8.86	8.71	8.83	697877
2013-10-30	8.86	8.92	8.80	8.85	418707
2013-10-31	8.81	8.81	8.66	8.69	580166
2013-11-01	8.67	8.79	8.56	8.59	582293
2013-11-04	8.64	8.67	8.55	8.65	445728
2013-11-05	8.63	8.76	8.58	8.71	335198
2013-11-06	8.74	8.76	8.65	8.72	199630
2013-11-07	8.73	8.77	8.57	8.60	370105
2013-11-08	8.59	8.98	8.59	8.95	507253
2013-11-11	8.92	8.93	8.73	8.82	312175
2013-11-12	8.82	8.83	8.66	8.71	254637
2013-11-13	8.74	8.81	8.61	8.81	344140
2013-11-14	8.84	8.87	8.76	8.83	428450
2013-11-15	8.82	8.87	8.66	8.78	405655
2013-11-18	8.84	8.85	8.70	8.75	508278
2013-11-19	8.77	8.80	8.66	8.79	598221
2013-11-20	8.76	8.82	8.69	8.74	272274
2013-11-21	8.80	8.95	8.78	8.94	495715
2013-11-22	8.97	9.11	8.89	9.09	716740
2013-11-25	9.11	9.23	9.11	9.14	274775
2013-11-26	9.17	9.28	9.06	9.25	698242
2013-11-27	9.24	9.38	9.18	9.30	431616
2013-11-29	9.35	9.41	9.24	9.36	245404
2013-12-02	9.35	9.38	9.14	9.14	525179
2013-12-03	9.10	9.18	8.91	9.00	419635
2013-12-04	9.00	9.09	8.88	8.97	250125
2013-12-05	8.97	9.03	8.93	9.01	303903
2013-12-06	9.06	9.22	9.03	9.16	368786
2013-12-09	9.16	9.16	8.90	8.90	903067
2013-12-10	8.91	8.96	8.76	8.80	360358
2013-12-11	8.83	8.83	8.63	8.71	345376
2013-12-12	8.72	8.88	8.70	8.79	351042
2013-12-13	8.81	8.83	8.70	8.74	393118
2013-12-16	8.77	8.84	8.70	8.82	373608
2013-12-17	8.83	8.84	8.70	8.77	275872
2013-12-18	8.76	8.90	8.74	8.86	585836
2013-12-19	8.85	8.88	8.72	8.72	437001
2013-12-20	8.75	8.93	8.75	8.88	1320319
2013-12-23	8.89	9.09	8.88	9.04	907298
2013-12-24	9.08	9.11	9.02	9.08	210608
2013-12-26	9.12	9.17	8.99	9.00	398054
2013-12-27	9.05	9.07	8.96	8.98	254633
2013-12-30	8.95	8.99	8.84	8.85	265913
2013-12-31	8.84	8.87	8.79	8.82	599087
2014-01-02	8.79	8.80	8.68	8.72	514137
2014-01-03	8.72	8.79	8.68	8.75	354561
2014-01-06	8.75	8.81	8.67	8.68	313058
2014-01-07	8.74	8.78	8.62	8.70	265191
2014-01-08	8.67	8.74	8.60	8.65	294385
2014-01-09	8.69	8.72	8.63	8.68	268741
2014-01-10	8.71	8.74	8.51	8.60	244688
2014-01-13	8.56	8.62	8.40	8.47	311015
2014-01-14	8.50	8.54	8.43	8.50	255798
2014-01-15	8.57	8.66	8.57	8.64	276841
2014-01-16	8.60	8.60	8.41	8.48	224910
2014-01-17	8.46	8.57	8.46	8.52	204032
2014-01-21	8.55	8.76	8.54	8.74	429778
2014-01-22	8.78	8.80	8.70	8.72	982908
2014-01-23	8.70	8.71	8.50	8.56	477468
2014-01-24	8.48	8.49	8.32	8.39	497269
2014-01-27	8.42	8.47	8.23	8.25	334398
2014-01-28	8.27	8.30	8.15	8.26	581351
2014-01-29	8.22	8.28	7.94	7.99	699164
2014-01-30	8.07	8.38	8.07	8.27	941416
2014-01-31	8.14	8.40	8.09	8.21	1289982
2014-02-03	8.17	8.24	7.89	7.91	1409269
2014-02-04	7.95	8.05	7.80	7.96	528748
2014-02-05	7.93	7.98	7.86	7.88	478234
2014-02-06	7.87	7.91	7.74	7.89	421836
2014-02-07	7.90	7.95	7.73	7.83	322768
2014-02-10	7.81	7.87	7.70	7.84	524564
2014-02-11	7.84	8.06	7.83	8.00	281648
2014-02-12	8.03	8.18	7.94	8.00	227076
2014-02-13	7.93	8.03	7.82	8.02	313809
2014-02-14	8.03	8.15	7.95	8.12	280787
2014-02-18	8.15	8.27	8.10	8.18	339896
2014-02-19	8.15	8.30	7.88	7.93	772185
2014-02-20	7.92	8.02	7.88	7.92	564582
2014-02-21	7.93	8.08	7.93	8.05	744505
2014-02-24	8.07	8.38	8.07	8.25	565173
2014-02-25	8.23	8.26	8.14	8.20	477516
2014-02-26	8.23	8.39	8.11	8.35	463254
2014-02-27	8.34	8.43	8.26	8.42	234757
2014-02-28	8.45	8.65	8.41	8.52	565474
2014-03-03	8.43	8.50	8.37	8.48	273693
2014-03-04	8.55	8.80	8.55	8.75	1065656
2014-03-05	8.73	8.73	8.65	8.70	326701
2014-03-06	8.74	8.89	8.73	8.87	921259
2014-03-07	8.90	9.00	8.81	8.85	366584
2014-03-10	8.81	8.90	8.77	8.90	277651
2014-03-11	8.88	8.91	8.76	8.90	359000
2014-03-12	8.82	8.90	8.70	8.88	222049
2014-03-13	8.89	8.95	8.77	8.87	252175
2014-03-14	8.83	9.00	8.83	8.94	347595
2014-03-17	8.98	9.02	8.90	9.00	367915
2014-03-18	8.99	9.09	8.96	9.06	297737
2014-03-19	9.05	9.22	8.99	9.07	333553
2014-03-20	9.08	9.34	9.05	9.34	391642
2014-03-21	9.35	9.44	9.19	9.24	1073993
2014-03-24	9.26	9.37	9.13	9.18	379881
2014-03-25	9.19	9.20	9.06	9.08	396154
2014-03-26	9.14	9.14	8.95	8.96	358506
2014-03-27	8.93	9.02	8.78	8.82	311491
2014-03-28	8.82	9.01	8.75	8.84	256499
2014-03-31	8.92	9.07	8.89	9.04	365104
2014-04-01	9.08	9.32	8.96	9.29	585716
2014-04-02	9.30	9.30	9.18	9.23	216405
2014-04-03	9.19	9.29	9.15	9.26	222770
2014-04-04	9.27	9.32	8.93	8.94	472151
2014-04-07	8.93	8.94	8.74	8.88	434591
2014-04-08	8.90	9.04	8.84	8.89	443466
2014-04-09	8.93	8.95	8.82	8.91	335904
2014-04-10	8.89	8.92	8.52	8.57	405323
2014-04-11	8.47	8.64	8.41	8.53	385225
2014-04-14	8.65	8.73	8.55	8.67	461684
2014-04-15	8.70	8.75	8.52	8.68	377090
2014-04-16	8.72	8.75	8.62	8.65	193295
2014-04-17	8.66	8.83	8.60	8.79	413766
2014-04-21	8.77	8.79	8.64	8.69	354439
2014-04-22	8.72	8.84	8.63	8.74	406018
2014-04-23	8.74	9.07	8.70	9.05	622758
2014-04-24	9.10	9.10	8.74	8.78	618086
2014-04-25	8.74	8.81	8.61	8.63	577478
2014-04-28	8.65	8.71	8.45	8.55	447119
2014-04-29	8.60	8.65	8.51	8.54	682666
2014-04-30	8.46	8.61	8.46	8.59	635225
2014-05-01	8.56	8.59	8.42	8.55	683777
2014-05-02	8.57	8.75	8.52	8.57	845853
2014-05-05	8.51	8.55	8.38	8.49	384051
2014-05-06	8.44	8.53	8.36	8.39	518452
2014-05-07	8.43	8.46	8.26	8.45	321979
2014-05-08	8.44	8.52	8.32	8.32	619108
2014-05-09	8.30	8.44	8.28	8.39	531655
2014-05-12	8.41	8.60	8.38	8.56	600953
2014-05-13	8.57	8.58	8.42	8.42	536741
2014-05-14	8.43	8.43	8.14	8.15	495556
2014-05-15	8.07	8.15	7.88	8.15	604142
2014-05-16	8.18	8.20	8.03	8.14	367831
2014-05-19	8.10	8.32	8.10	8.31	421821
2014-05-20	8.33	8.33	8.17	8.27	826817
2014-05-21	8.34	8.44	8.23	8.33	292212
2014-05-22	8.37	8.44	8.32	8.44	286456
2014-05-23	8.44	8.53	8.41	8.51	378900
2014-05-27	8.59	8.74	8.55	8.69	341694
2014-05-28	8.65	8.65	8.50	8.56	347377
2014-05-29	8.60	8.63	8.52	8.57	249638
2014-05-30	8.60	8.69	8.56	8.60	347337
2014-06-02	8.65	8.77	8.48	8.70	424395
2014-06-03	8.67	8.87	8.65	8.77	286982
2014-06-04	8.73	8.86	8.69	8.81	303271
2014-06-05	8.80	9.16	8.75	9.16	786837
2014-06-06	9.19	9.32	9.14	9.28	459011
2014-06-09	9.22	9.42	9.20	9.41	366711
2014-06-10	9.41	9.41	9.27	9.36	182539
2014-06-11	9.27	9.33	9.14	9.16	339899
2014-06-12	9.17	9.18	9.03	9.09	265241
2014-06-13	9.14	9.23	8.99	9.01	296133
2014-06-16	9.02	9.02	8.80	8.88	315366
2014-06-17	8.89	9.09	8.88	9.07	399725
2014-06-18	9.07	9.22	8.99	9.19	354598
2014-06-19	9.22	9.23	9.11	9.21	290523
2014-06-20	9.28	9.31	9.17	9.23	1006416
2014-06-23	9.23	9.23	9.14	9.15	274809
2014-06-24	9.17	9.25	9.03	9.04	328624
2014-06-25	8.96	9.09	8.86	9.06	247484
2014-06-26	9.09	9.09	8.93	9.08	204368
2014-06-27	9.00	9.18	8.99	9.18	1202207
2014-06-30	9.18	9.24	9.09	9.22	368697
2014-07-01	9.21	9.51	9.21	9.32	597718
2014-07-02	9.32	9.39	9.28	9.34	398690
2014-07-03	9.40	9.50	9.37	9.49	297444
2014-07-07	9.45	9.45	9.37	9.39	333320
2014-07-08	9.36	9.36	9.24	9.30	671410
2014-07-09	9.30	9.37	9.28	9.30	436905
2014-07-10	9.14	9.16	9.00	9.13	485526
2014-07-11	9.08	9.16	9.00	9.13	405297
2014-07-14	9.20	9.22	9.08	9.11	274376
2014-07-15	9.13	9.20	9.03	9.13	679807
2014-07-16	9.19	9.19	8.94	8.97	496321
2014-07-17	8.94	9.01	8.72	8.75	478762
2014-07-18	8.73	8.93	8.72	8.86	650634
2014-07-21	8.81	8.86	8.76	8.82	248421
2014-07-22	8.84	8.91	8.78	8.80	334076
2014-07-23	8.83	8.84	8.64	8.75	316744
2014-07-24	8.77	8.90	8.74	8.86	491324
2014-07-25	8.74	8.83	8.71	8.78	376438
2014-07-28	8.77	8.83	8.60	8.68	357867
2014-07-29	8.67	8.81	8.67	8.72	335802
2014-07-30	8.78	8.86	8.71	8.76	451913
2014-07-31	8.64	8.70	8.54	8.56	425902
2014-08-01	8.55	8.59	8.41	8.49	433630
2014-08-04	8.48	8.59	8.40	8.55	393627
2014-08-05	8.52	8.66	8.51	8.59	263422
2014-08-06	8.54	8.71	8.54	8.65	423755
2014-08-07	8.66	8.73	8.55	8.60	332780
2014-08-08	8.60	8.60	8.50	8.50	1930191
2014-08-11	8.55	8.70	8.47	8.69	336825
2014-08-12	8.66	8.74	8.57	8.59	232887
2014-08-13	8.61	8.73	8.59	8.72	177143
2014-08-14	8.70	8.78	8.62	8.62	184695
2014-08-15	8.73	8.76	8.56	8.61	413398
2014-08-18	8.70	8.78	8.68	8.76	517059
2014-08-19	8.75	8.80	8.71	8.74	593402
2014-08-20	8.70	8.73	8.64	8.69	229076
2014-08-21	8.67	8.79	8.56	8.76	334848
2014-08-22	8.75	8.85	8.71	8.84	478004
2014-08-25	8.90	8.92	8.79	8.83	297675
2014-08-26	8.81	8.90	8.78	8.89	427757
2014-08-27	8.90	8.91	8.84	8.87	219800
2014-08-28	8.86	8.89	8.75	8.82	221161
2014-08-29	8.81	8.88	8.75	8.86	187300
2014-09-02	8.89	9.00	8.88	8.95	274756
2014-09-03	9.00	9.04	8.89	8.94	258498
2014-09-04	8.95	9.09	8.93	8.95	197265
2014-09-05	8.91	9.01	8.84	8.98	228439
2014-09-08	8.98	9.05	8.91	8.99	141487
2014-09-09	8.96	8.96	8.82	8.85	255447
2014-09-10	8.83	8.99	8.83	8.98	201412
2014-09-11	8.92	9.14	8.92	9.12	364935
2014-09-12	9.12	9.22	9.06	9.15	320602
2014-09-15	9.12	9.20	8.96	9.00	312317
2014-09-16	8.96	9.03	8.87	8.87	244136
2014-09-17	8.88	9.02	8.84	8.92	251309
2014-09-18	8.94	9.19	8.90	9.10	241625
2014-09-19	9.11	9.25	8.96	8.96	790934
2014-09-22	8.93	8.94	8.79	8.79	313447
2014-09-23	8.77	8.86	8.66	8.66	341131
2014-09-24	8.63	8.74	8.60	8.66	299643
2014-09-25	8.62	8.67	8.52	8.60	434235
2014-09-26	8.60	8.67	8.57	8.60	188286
2014-09-29	8.50	8.62	8.48	8.53	239917
2014-09-30	8.55	8.55	8.39	8.39	403431
2014-10-01	8.41	8.51	8.34	8.37	434144
2014-10-02	8.38	8.49	8.33	8.44	225364
2014-10-03	8.54	8.58	8.43	8.45	209714
2014-10-06	8.47	8.47	8.36	8.38	199747
2014-10-07	8.37	8.39	8.27	8.36	466329
2014-10-08	8.34	8.79	8.34	8.77	1093034
2014-10-09	8.77	8.77	8.52	8.55	540298
2014-10-10	8.53	8.80	8.52	8.60	413454
2014-10-13	8.59	8.89	8.59	8.74	536201
2014-10-14	8.83	9.03	8.78	8.95	620334
2014-10-15	8.88	8.88	8.38	8.77	975078
2014-10-16	8.62	9.00	8.57	8.91	570165
2014-10-17	9.01	9.03	8.66	8.69	540475
2014-10-20	8.68	8.82	8.68	8.72	267371
2014-10-21	8.76	8.89	8.75	8.85	268659
2014-10-22	8.88	8.98	8.79	8.80	216495
2014-10-23	8.88	9.00	8.80	8.81	260353
2014-10-24	8.80	8.87	8.75	8.80	178273
2014-10-27	8.78	8.85	8.70	8.83	191577
2014-10-28	8.85	9.22	8.74	9.16	598704
2014-10-29	9.19	9.19	8.67	9.11	487708
2014-10-30	9.18	9.22	8.96	9.16	459179
2014-10-31	9.31	9.44	9.16	9.35	1001761
2014-11-03	9.38	9.49	9.32	9.35	617413
2014-11-04	9.35	9.36	9.17	9.35	364867
2014-11-05	9.44	9.46	9.32	9.41	312958
2014-11-06	9.33	9.43	9.27	9.43	238576
2014-11-07	9.43	9.44	9.32	9.42	361569
2014-11-10	9.42	9.49	9.35	9.45	256248
2014-11-11	9.48	9.49	9.34	9.38	264582
2014-11-12	9.35	9.56	9.32	9.55	315374
2014-11-13	9.53	9.55	9.49	9.45	45295
2014-11-14	9.41	9.43	9.27	9.31	355545
2014-11-17	9.30	9.38	9.24	9.26	255155
2014-11-18	9.31	9.36	9.23	9.24	205880
2014-11-19	9.24	9.24	9.05	9.15	241087
2014-11-20	9.07	9.19	9.07	9.19	276201
2014-11-21	9.30	9.32	9.06	9.09	594715
2014-11-24	9.14	9.20	9.07	9.16	589408
2014-11-25	9.16	9.25	9.13	9.20	453812
2014-11-26	9.20	9.31	9.17	9.29	424493
2014-11-28	9.33	9.34	9.08	9.08	262846
2014-12-01	9.05	9.05	8.78	8.78	497648
2014-12-02	8.82	9.01	8.81	8.84	391352
2014-12-03	8.82	8.94	8.78	8.83	684504
2014-12-04	8.82	8.89	8.76	8.83	392279
2014-12-05	8.88	9.13	8.87	9.00	633837
2014-12-08	8.97	9.13	8.88	8.95	273693
2014-12-09	8.83	9.10	8.81	9.08	438498
2014-12-10	9.07	9.08	8.76	8.77	492664
2014-12-11	8.78	8.88	8.72	8.74	329657
2014-12-12	8.60	8.72	8.52	8.61	487415
2014-12-15	8.68	8.75	8.48	8.51	459446
2014-12-16	8.51	8.71	8.49	8.60	406376
2014-12-17	8.63	8.97	8.51	8.97	691825
2014-12-18	9.05	9.15	9.02	9.11	507846
2014-12-19	9.10	9.20	9.01	9.13	1383155
2014-12-22	9.15	9.20	9.08	9.19	278158
2014-12-23	9.20	9.31	9.18	9.25	399087
2014-12-24	9.25	9.25	9.14	9.21	121426
2014-12-26	9.25	9.27	9.21	9.22	139871
2014-12-29	9.23	9.34	9.21	9.30	313355
2014-12-30	9.30	9.37	9.23	9.33	191045
2014-12-31	9.34	9.38	9.22	9.22	359756
2015-01-02	9.28	9.32	9.00	9.14	407054
2015-01-05	9.09	9.09	8.85	8.85	215559
2015-01-06	8.85	8.91	8.55	8.67	647677
2015-01-07	8.75	8.79	8.65	8.73	235704
2015-01-08	8.80	8.92	8.75	8.87	252459
2015-01-09	8.86	8.86	8.63	8.68	229674
2015-01-12	8.65	8.72	8.55	8.60	288930
2015-01-13	8.61	8.81	8.46	8.59	464327
2015-01-14	8.47	8.51	8.29	8.45	331416
2015-01-15	8.43	8.47	8.31	8.38	283020
2015-01-16	8.33	8.58	8.33	8.57	234431
2015-01-20	8.60	8.60	8.43	8.47	231431
2015-01-21	8.47	8.52	8.31	8.31	244663
2015-01-22	8.40	8.79	8.36	8.74	325405
2015-01-23	8.77	8.77	8.54	8.57	162800
2015-01-26	8.54	8.70	8.42	8.63	228368
2015-01-27	8.50	8.64	8.50	8.53	240864
2015-01-28	8.60	8.60	7.76	7.85	755550
2015-01-29	7.81	8.01	7.77	7.93	751484
2015-01-30	7.83	8.04	7.79	7.89	860455
2015-02-02	7.93	8.12	7.90	8.11	360068
2015-02-03	8.15	8.43	8.11	8.39	495264
2015-02-04	8.36	8.46	8.33	8.34	342349
2015-02-05	8.32	8.58	8.31	8.55	329531
2015-02-06	8.59	8.74	8.56	8.72	451632
2015-02-09	8.71	8.71	8.52	8.53	262024
2015-02-10	8.63	8.63	8.42	8.46	283905
2015-02-11	8.46	8.51	8.33	8.47	228571
2015-02-12	8.55	8.73	8.52	8.72	262364
2015-02-13	8.74	8.77	8.61	8.62	429341
2015-02-17	8.60	8.66	8.53	8.63	532293
2015-02-18	8.63	8.64	8.45	8.49	371334
2015-02-19	8.48	8.56	8.42	8.47	344523
2015-02-20	8.49	8.49	8.31	8.45	1136574
2015-02-23	8.46	8.47	8.34	8.42	334693
2015-02-24	8.41	8.52	8.38	8.48	306409
2015-02-25	8.48	8.49	8.42	8.46	308152
2015-02-26	8.46	8.51	8.42	8.49	403580
2015-02-27	8.47	8.55	8.45	8.48	528082
2015-03-02	8.49	8.60	8.45	8.53	299958
2015-03-03	8.53	8.58	8.47	8.53	218426
2015-03-04	8.48	8.52	8.45	8.50	216059
2015-03-05	8.51	8.58	8.36	8.56	244913
2015-03-06	8.51	8.77	8.51	8.62	296254
2015-03-09	8.65	8.77	8.63	8.76	224817
2015-03-10	8.68	8.68	8.53	8.56	250967
2015-03-11	8.55	8.64	8.53	8.55	456734
2015-03-12	8.65	8.99	8.62	8.99	417283
2015-03-13	8.93	8.98	8.82	8.96	295703
2015-03-16	9.00	9.00	8.86	8.87	204778
2015-03-17	8.81	8.89	8.75	8.89	264125
2015-03-18	8.84	8.96	8.67	8.73	393645
2015-03-19	8.72	8.73	8.60	8.73	519559
2015-03-20	8.77	8.95	8.73	8.89	627881
2015-03-23	8.88	8.97	8.86	8.88	282598
2015-03-24	8.85	8.91	8.80	8.90	209508
2015-03-25	8.89	8.93	8.74	8.76	298432
2015-03-26	8.74	8.81	8.66	8.78	223266
2015-03-27	8.79	8.80	8.67	8.80	226646
2015-03-30	8.86	9.00	8.80	8.97	216082
2015-03-31	8.92	9.00	8.87	9.00	192643
2015-04-01	9.00	9.00	8.85	8.99	370707
2015-04-02	8.99	9.09	8.98	9.06	323435
2015-04-06	8.97	9.08	8.87	9.04	184513
2015-04-07	9.01	9.10	8.98	9.02	201084
2015-04-08	9.03	9.09	8.99	9.00	246909
2015-04-09	9.00	9.05	8.89	9.01	274152
2015-04-10	9.04	9.10	8.96	9.06	154505
2015-04-13	9.06	9.17	9.02	9.14	221666
2015-04-14	9.15	9.15	9.00	9.08	483690
2015-04-15	9.09	9.23	9.04	9.15	339637
2015-04-16	9.10	9.15	9.03	9.10	304175
2015-04-17	9.04	9.08	8.88	8.90	284985
2015-04-20	8.97	9.11	8.93	9.06	178920
2015-04-21	9.07	9.15	9.03	9.12	261655
2015-04-22	9.13	9.21	9.03	9.12	210290
2015-04-23	9.08	9.11	9.02	9.05	160203
2015-04-24	9.06	9.08	8.95	8.97	190248
2015-04-27	8.98	9.10	8.86	8.90	350001
2015-04-28	8.70	9.21	8.70	9.17	300090
2015-04-29	9.16	9.25	9.12	9.25	479522
2015-04-30	9.26	9.30	9.02	9.02	648118
2015-05-01	9.08	9.16	8.92	8.98	576788
2015-05-04	9.02	9.11	8.99	9.09	232764
2015-05-05	9.10	9.21	9.00	9.05	548380
2015-05-06	9.03	9.08	8.95	9.07	290036
2015-05-07	9.06	9.11	8.98	9.01	180179
2015-05-08	9.12	9.12	8.97	9.04	258888
2015-05-11	9.08	9.17	9.02	9.12	247703
2015-05-12	9.12	9.20	8.96	9.09	367360
2015-05-13	9.07	9.11	8.95	9.00	267268
2015-05-14	9.07	9.11	8.98	9.07	268605
2015-05-15	9.03	9.08	8.88	8.93	268299
2015-05-18	8.94	9.16	8.94	9.16	283278
2015-05-19	9.19	9.28	9.15	9.25	313071
2015-05-20	9.25	9.25	9.14	9.20	255098
2015-05-21	9.21	9.27	9.12	9.19	156879
2015-05-22	9.22	9.27	9.13	9.13	270482
2015-05-26	9.12	9.13	8.87	8.99	449940
2015-05-27	9.04	9.13	8.95	9.11	283761
2015-05-28	9.10	9.14	9.03	9.14	207923
2015-05-29	9.15	9.15	8.97	9.10	689961
2015-06-01	9.14	9.15	8.95	9.07	297167
2015-06-02	9.07	9.28	9.03	9.20	348987
2015-06-03	9.22	9.38	9.20	9.31	338210
2015-06-04	9.25	9.31	9.13	9.15	253612
2015-06-05	9.22	9.36	9.17	9.31	413720
2015-06-08	9.28	9.33	9.23	9.28	249547
2015-06-09	9.30	9.42	9.23	9.36	608303
2015-06-10	9.45	9.64	9.41	9.49	533062
2015-06-11	9.50	9.59	9.41	9.58	451368
2015-06-12	9.57	9.59	9.47	9.57	260572
2015-06-15	9.46	9.56	9.34	9.50	549063
2015-06-16	9.45	9.56	9.43	9.50	543002
2015-06-17	9.55	9.56	9.33	9.36	368650
2015-06-18	9.39	9.49	9.28	9.48	333782
2015-06-19	9.50	9.57	9.47	9.52	1106496
2015-06-22	9.57	9.72	9.51	9.62	451451
2015-06-23	9.63	9.79	9.63	9.78	470378
2015-06-24	9.73	9.80	9.69	9.72	228634
2015-06-25	9.75	9.85	9.69	9.78	402445
2015-06-26	9.79	9.87	9.78	9.84	664379
2015-06-29	9.76	9.88	9.58	9.58	342296
2015-06-30	9.68	9.79	9.55	9.59	318652
2015-07-01	9.72	9.81	9.62	9.70	314698
2015-07-02	9.70	9.70	9.51	9.54	284609
2015-07-06	9.43	9.61	9.38	9.60	238080
2015-07-07	9.57	9.59	9.33	9.45	367427
2015-07-08	9.38	9.56	9.35	9.48	548385
2015-07-09	9.59	9.65	9.46	9.47	652811
2015-07-10	9.53	9.64	9.46	9.62	360715
2015-07-13	9.65	9.71	9.61	9.68	467373
2015-07-14	9.64	9.69	9.57	9.68	324112
2015-07-15	9.71	9.79	9.65	9.72	271384
2015-07-16	9.80	9.89	9.75	9.77	215293
2015-07-17	9.76	9.76	9.58	9.68	218662
2015-07-20	9.66	9.77	9.63	9.76	264519
2015-07-21	9.75	9.93	9.61	9.64	215414
2015-07-22	9.64	9.81	9.64	9.72	143201
2015-07-23	9.74	9.77	9.46	9.51	329792
2015-07-24	9.48	9.49	9.32	9.33	345631
2015-07-27	9.26	9.28	9.18	9.21	329468
2015-07-28	9.25	9.25	9.12	9.16	312200
2015-07-29	9.27	9.33	9.09	9.19	380732
2015-07-30	9.19	9.25	9.06	9.13	414690
2015-07-31	9.14	9.23	9.09	9.20	463768
2015-08-03	9.25	9.37	9.13	9.24	452737
2015-08-04	9.26	9.37	9.23	9.26	255426
2015-08-05	9.30	9.46	9.27	9.39	272206
2015-08-06	9.35	9.39	9.22	9.31	239062
2015-08-07	9.24	9.37	9.12	9.22	237448
2015-08-10	9.25	9.38	9.25	9.34	235190
2015-08-11	9.23	9.32	9.13	9.21	197917
2015-08-12	9.15	9.18	8.94	9.02	307531
2015-08-13	9.05	9.17	9.00	9.11	207137
2015-08-14	9.13	9.24	9.10	9.24	194049
2015-08-17	9.18	9.37	9.12	9.31	342411
2015-08-18	9.34	9.38	9.26	9.29	184142
2015-08-19	9.26	9.28	9.14	9.15	212231
2015-08-20	9.08	9.08	8.91	8.91	303886
2015-08-21	8.75	9.04	8.73	8.93	482349
2015-08-24	8.60	8.82	8.44	8.44	605363
2015-08-25	8.67	8.67	8.30	8.31	608249
2015-08-26	8.50	8.66	8.40	8.65	352526
2015-08-27	8.75	8.82	8.59	8.73	414840
2015-08-28	8.71	8.85	8.68	8.74	339480
2015-08-31	8.68	8.87	8.68	8.85	256716
2015-09-01	8.65	8.73	8.52	8.54	449978
2015-09-02	8.66	8.68	8.54	8.67	198103
2015-09-03	8.69	8.78	8.67	8.71	204167
2015-09-04	8.57	8.72	8.57	8.65	138064
2015-09-08	8.80	8.86	8.73	8.85	226966
2015-09-09	8.94	8.98	8.78	8.78	242228
2015-09-10	8.76	8.94	8.71	8.86	111421
2015-09-11	8.80	9.08	8.74	9.07	499920
2015-09-14	9.05	9.14	9.01	9.04	315074
2015-09-15	9.07	9.20	9.05	9.18	243124
2015-09-16	9.17	9.19	9.08	9.16	172876
2015-09-17	9.14	9.28	8.90	8.93	365280
2015-09-18	8.80	8.82	8.63	8.72	1356637
2015-09-21	8.81	8.94	8.78	8.91	177166
2015-09-22	8.78	8.91	8.76	8.84	193435
2015-09-23	8.85	8.95	8.81	8.87	168100
2015-09-24	8.81	8.99	8.77	8.99	219736
2015-09-25	9.09	9.18	9.05	9.08	349778
2015-09-28	9.04	9.20	8.95	9.10	263708
2015-09-29	9.10	9.16	9.00	9.05	217863
2015-09-30	9.12	9.15	9.02	9.09	323610
2015-10-01	9.09	9.19	8.94	9.11	287535
2015-10-02	8.98	9.09	8.57	8.85	355126
2015-10-05	8.93	9.11	8.93	9.10	203070
2015-10-06	9.13	9.22	9.03	9.06	213432
2015-10-07	9.12	9.29	9.11	9.29	326318
2015-10-08	9.23	9.37	9.21	9.36	308495
2015-10-09	9.36	9.38	9.19	9.24	186824
2015-10-12	9.20	9.34	9.15	9.30	179020
2015-10-13	9.28	9.35	9.19	9.20	154452
2015-10-14	9.17	9.23	8.89	8.91	235450
2015-10-15	9.00	9.15	8.89	9.14	224111
2015-10-16	9.18	9.18	9.02	9.12	186372
2015-10-19	9.08	9.20	9.08	9.13	135892
2015-10-20	9.12	9.28	9.10	9.25	225025
2015-10-21	9.29	9.41	9.17	9.17	359477
2015-10-22	9.22	9.44	9.22	9.39	369881
2015-10-23	9.46	9.59	9.36	9.56	453200
2015-10-26	9.53	9.60	9.36	9.46	192286
2015-10-27	9.40	9.51	9.29	9.37	420437
2015-10-28	9.22	9.68	9.22	9.58	618416
2015-10-29	9.55	9.69	9.50	9.50	398766
2015-10-30	9.45	9.48	9.11	9.19	555053
2015-11-02	9.21	9.37	9.13	9.36	404339
2015-11-03	9.31	9.47	9.30	9.44	371358
2015-11-04	9.47	9.53	9.39	9.46	379240
2015-11-05	9.43	9.62	9.39	9.56	302162
2015-11-06	9.65	9.93	9.56	9.77	666391
2015-11-09	9.77	9.79	9.58	9.66	251586
2015-11-10	9.61	9.74	9.58	9.68	191010
2015-11-11	9.75	9.79	9.56	9.61	199851
2015-11-12	9.52	9.57	9.39	9.40	228742
2015-11-13	9.31	9.47	9.28	9.34	307164
2015-11-16	9.30	9.46	9.26	9.45	220362
2015-11-17	9.46	9.68	9.40	9.52	385122
2015-11-18	9.50	9.67	9.44	9.64	323891
2015-11-19	9.60	9.67	9.52	9.61	177307
2015-11-20	9.67	9.75	9.56	9.67	441991
2015-11-23	9.67	9.84	9.58	9.74	228495
2015-11-24	9.65	9.84	9.65	9.82	249774
2015-11-25	9.81	9.91	9.73	9.84	212605
2015-11-27	9.82	9.93	9.78	9.87	85349
2015-11-30	9.87	9.94	9.81	9.84	275514
2015-12-01	9.86	9.95	9.77	9.88	214332
2015-12-02	9.87	9.94	9.65	9.71	407744
2015-12-03	9.78	9.81	9.49	9.49	422141
2015-12-04	9.49	9.65	9.46	9.60	344822
2015-12-07	9.56	9.68	9.29	9.34	387162
2015-12-08	9.25	9.33	9.16	9.26	488428
2015-12-09	9.24	9.29	9.05	9.11	372321
2015-12-10	9.07	9.18	9.01	9.12	710293
2015-12-11	8.94	9.03	8.82	8.86	710824
2015-12-14	8.85	9.06	8.78	8.87	647656
2015-12-15	8.99	9.18	8.94	9.15	497837
2015-12-16	9.22	9.28	9.02	9.20	427870
2015-12-17	9.21	9.27	9.02	9.08	432296
2015-12-18	9.02	9.04	8.81	8.91	5229160
2015-12-21	8.94	9.10	8.94	9.03	460513
2015-12-22	9.06	9.06	8.87	9.05	298087
2015-12-23	9.09	9.13	9.06	9.13	225122
2015-12-24	9.09	9.24	9.09	9.18	147427
2015-12-28	9.15	9.17	9.02	9.14	257441
2015-12-29	9.20	9.29	9.17	9.29	247013
2015-12-30	9.28	9.29	9.18	9.18	252827
2015-12-31	9.15	9.23	9.07	9.07	274891
2016-01-04	8.88	8.94	8.78	8.82	602715
2016-01-05	8.88	8.99	8.83	8.93	340572
2016-01-06	8.81	8.97	8.80	8.84	382724
2016-01-07	8.74	8.83	8.68	8.72	464251
2016-01-08	8.82	8.82	8.59	8.61	567264
2016-01-11	8.64	8.70	8.55	8.60	225890
2016-01-12	8.68	8.68	8.47	8.61	250533
2016-01-13	8.61	8.67	8.23	8.27	298583
2016-01-14	8.33	8.42	8.19	8.38	334711
2016-01-15	8.12	8.30	8.09	8.29	525487
2016-01-19	8.36	8.38	8.12	8.20	299668
2016-01-20	8.02	8.24	7.90	8.18	372307
2016-01-21	8.18	8.25	8.05	8.09	371195
2016-01-22	8.20	8.28	8.11	8.19	272755
2016-01-25	8.15	8.17	7.87	7.89	515490
2016-01-26	7.96	8.17	7.93	8.15	291818
2016-01-27	7.85	8.10	7.85	8.07	950555
2016-01-28	8.14	8.56	8.05	8.49	626028
2016-01-29	8.54	8.73	8.40	8.73	659492
2016-02-01	8.64	8.65	8.49	8.56	397684
2016-02-02	8.43	8.43	8.29	8.35	233964
2016-02-03	8.46	8.46	8.16	8.43	283224
2016-02-04	8.32	8.55	8.23	8.34	248611
2016-02-05	8.31	8.43	8.21	8.21	318926
2016-02-08	8.08	8.32	8.01	8.30	334587
2016-02-09	8.15	8.36	8.15	8.29	220115
2016-02-10	8.38	8.46	8.15	8.17	209796
2016-02-11	7.98	8.11	7.89	8.02	209643
2016-02-12	8.14	8.31	8.12	8.29	255429
2016-02-16	8.43	8.51	8.27	8.45	289854
2016-02-17	8.50	8.57	8.40	8.43	257099
2016-02-18	8.52	8.58	8.38	8.43	292285
2016-02-19	8.47	8.55	8.37	8.47	596016
2016-02-22	8.60	8.70	8.50	8.67	409513
2016-02-23	8.62	8.62	8.44	8.48	334984
2016-02-24	8.37	8.52	8.23	8.50	286070
2016-02-25	8.53	8.58	8.46	8.58	236809
2016-02-26	8.64	8.78	8.62	8.73	350957
2016-02-29	8.73	8.81	8.58	8.59	461188
2016-03-01	8.65	8.86	8.64	8.84	243781
2016-03-02	8.83	8.98	8.79	8.98	232650
2016-03-03	8.98	9.13	8.90	9.13	302223
2016-03-04	9.16	9.25	9.06	9.23	513079
2016-03-07	9.15	9.28	9.12	9.28	268756
2016-03-08	9.18	9.21	9.08	9.09	259036
2016-03-09	8.99	9.06	8.79	8.83	455457
2016-03-10	8.87	8.96	8.70	8.91	263064
2016-03-11	9.01	9.15	8.95	9.15	225740
2016-03-14	9.09	9.10	8.91	8.99	248203
2016-03-15	8.91	8.93	8.70	8.76	513915
2016-03-16	8.72	8.82	8.56	8.62	278287
2016-03-17	8.61	8.86	8.51	8.82	318584
2016-03-18	8.89	9.00	8.86	8.95	633435
2016-03-21	8.92	8.99	8.83	8.98	261828
2016-03-22	8.91	8.97	8.81	8.91	178342
2016-03-23	8.87	8.89	8.77	8.77	192731
2016-03-24	8.74	8.76	8.62	8.76	155717
2016-03-28	8.77	8.89	8.73	8.79	202033
2016-03-29	8.73	8.95	8.63	8.94	248748
2016-03-30	8.97	9.07	8.95	9.01	206758
2016-03-31	8.98	9.01	8.86	8.86	213033
2016-04-01	8.77	8.85	8.72	8.81	190184
2016-04-04	8.80	8.82	8.69	8.70	245574
2016-04-05	8.65	8.68	8.48	8.48	267414
2016-04-06	8.52	8.60	8.42	8.58	230662
2016-04-07	8.53	8.53	8.33	8.35	558092
2016-04-08	8.47	8.61	8.44	8.46	224206
2016-04-11	8.52	8.72	8.52	8.58	221011
2016-04-12	8.59	8.74	8.58	8.74	150850
2016-04-13	8.75	9.05	8.75	9.05	306449
2016-04-14	9.03	9.20	9.00	9.07	199178
2016-04-15	9.07	9.12	9.00	9.03	206221
2016-04-18	8.95	9.09	8.95	8.98	480590
2016-04-19	9.01	9.16	8.98	9.11	372471
2016-04-20	9.11	9.25	9.10	9.23	194857
2016-04-21	9.26	9.34	9.15	9.17	233874
2016-04-22	9.17	9.29	9.12	9.29	343792
2016-04-25	9.23	9.23	9.12	9.17	219103
2016-04-26	9.13	9.37	8.96	9.33	244517
2016-04-27	9.32	9.38	9.20	9.30	251836
2016-04-28	9.30	9.34	9.17	9.18	201319
2016-04-29	9.16	9.23	9.07	9.18	324823
2016-05-02	9.22	9.26	9.13	9.23	205677
2016-05-03	9.12	9.13	8.93	8.99	215080
2016-05-04	8.84	8.99	8.79	8.80	293371
2016-05-05	8.80	8.93	8.71	8.72	287481
2016-05-06	8.72	8.88	8.70	8.88	306966
2016-05-09	8.86	8.93	8.79	8.79	217848
2016-05-10	8.85	9.03	8.85	8.95	139160
2016-05-11	8.90	9.00	8.87	8.89	157239
2016-05-12	8.93	9.01	8.82	8.88	169003
2016-05-13	8.85	8.95	8.70	8.71	221189
2016-05-16	8.72	8.93	8.72	8.86	241829
2016-05-17	8.85	8.99	8.66	8.71	317510
2016-05-18	8.71	9.05	8.70	9.02	211315
2016-05-19	8.96	9.04	8.81	8.90	165541
2016-05-20	8.96	9.09	8.87	9.05	335452
2016-05-23	9.03	9.08	8.96	9.07	275909
2016-05-24	9.09	9.32	9.07	9.30	297472
2016-05-25	9.34	9.44	9.25	9.37	148063
2016-05-26	9.38	9.39	9.25	9.26	187708
2016-05-27	9.25	9.38	9.25	9.37	149257
2016-05-31	9.41	9.44	9.31	9.39	268080
2016-06-01	9.32	9.43	9.25	9.42	188775
2016-06-02	9.40	9.47	9.36	9.47	195938
2016-06-03	9.34	9.38	9.13	9.35	227987
2016-06-06	9.37	9.49	9.34	9.42	186075
2016-06-07	9.41	9.47	9.34	9.34	157615
2016-06-08	9.31	9.44	9.30	9.43	120254
2016-06-09	9.33	9.38	9.22	9.33	215507
2016-06-10	9.16	9.29	9.16	9.23	158795
2016-06-13	9.21	9.30	9.10	9.13	186265
2016-06-14	9.07	9.20	8.97	9.03	193695
2016-06-15	9.05	9.18	9.02	9.04	163033
2016-06-16	8.96	9.00	8.89	8.96	175918
2016-06-17	8.98	9.04	8.85	8.91	618523
2016-06-20	9.08	9.22	9.06	9.09	205091
2016-06-21	9.10	9.18	9.04	9.14	192641
2016-06-22	9.15	9.24	9.07	9.07	175589
2016-06-23	9.23	9.42	9.23	9.42	251221
2016-06-24	9.00	9.15	8.81	8.81	472716
2016-06-27	8.70	8.71	8.46	8.49	584597
2016-06-28	8.64	8.74	8.55	8.64	342977
2016-06-29	8.73	8.91	8.70	8.91	212401
2016-06-30	8.93	9.20	8.90	9.20	439311
2016-07-01	9.13	9.17	8.98	9.13	320282
2016-07-05	9.02	9.05	8.80	8.87	201592
2016-07-06	8.78	8.95	8.74	8.90	209383
2016-07-07	8.95	9.05	8.90	8.95	136554
2016-07-08	9.08	9.19	9.05	9.13	285358
2016-07-11	9.19	9.34	9.16	9.32	170427
2016-07-12	9.41	9.61	9.40	9.55	330995
2016-07-13	9.54	9.59	9.45	9.54	275165
2016-07-14	9.65	9.71	9.61	9.62	192924
2016-07-15	9.70	9.72	9.59	9.68	190899
2016-07-18	9.64	9.71	9.57	9.58	155251
2016-07-19	9.53	9.64	9.50	9.52	231270
2016-07-20	9.54	9.60	9.48	9.52	133597
2016-07-21	9.52	9.52	9.39	9.43	162047
2016-07-22	9.40	9.55	9.36	9.52	189286
2016-07-25	9.50	9.55	9.45	9.47	79328
2016-07-26	9.44	9.52	9.43	9.49	96741
2016-07-27	9.25	9.61	9.25	9.55	192064
2016-07-28	9.58	9.69	9.44	9.66	160974
2016-07-29	9.64	9.73	9.59	9.65	270714
2016-08-01	9.65	9.74	9.57	9.61	218911
2016-08-02	9.60	9.67	9.52	9.56	182998
2016-08-03	9.52	9.72	9.52	9.64	153139
2016-08-04	9.61	9.75	9.60	9.66	173083
2016-08-05	9.74	9.99	9.70	9.90	417582
2016-08-08	9.88	9.91	9.79	9.82	223101
2016-08-09	9.83	9.90	9.77	9.86	232153
2016-08-10	9.87	9.88	9.76	9.78	185568
2016-08-11	9.79	9.86	9.78	9.83	175361
2016-08-12	9.79	9.82	9.72	9.82	137254
2016-08-15	9.86	9.92	9.84	9.91	181725
2016-08-16	9.89	9.92	9.85	9.88	139449
2016-08-17	9.85	9.92	9.84	9.87	130000
2016-08-18	9.84	9.96	9.84	9.94	167191
2016-08-19	9.93	9.95	9.86	9.92	293908
2016-08-22	9.88	9.95	9.86	9.94	150134
2016-08-23	9.95	9.97	9.83	9.93	202238
2016-08-24	9.91	9.94	9.91	9.94	112718
2016-08-25	9.91	9.99	9.90	9.98	163145
2016-08-26	9.98	10.00	9.89	9.98	334008
2016-08-29	9.97	10.05	9.95	10.03	188346
2016-08-30	10.05	10.21	10.03	10.21	203670
2016-08-31	10.20	10.26	10.12	10.21	369814
2016-09-01	10.24	10.28	10.06	10.21	181978
2016-09-02	10.22	10.33	10.13	10.33	178992
2016-09-06	10.30	10.31	10.11	10.13	192056
2016-09-07	10.10	10.29	10.10	10.28	213255
2016-09-08	10.30	10.35	10.24	10.32	167127
2016-09-09	10.28	10.36	10.17	10.17	211587
2016-09-12	10.10	10.23	10.01	10.23	153143
2016-09-13	10.08	10.14	9.99	10.09	158371
2016-09-14	10.08	10.11	9.95	9.95	112770
2016-09-15	9.96	10.07	9.95	10.06	96610
2016-09-16	10.04	10.05	9.95	10.00	678051
2016-09-19	10.03	10.15	9.96	10.02	159298
2016-09-20	10.08	10.10	10.00	10.01	114996
2016-09-21	10.12	10.19	10.07	10.16	183744
2016-09-22	10.17	10.29	10.14	10.29	252423
2016-09-23	10.24	10.30	10.21	10.21	181320
2016-09-26	10.13	10.17	9.93	9.93	213165
2016-09-27	9.88	10.02	9.87	10.01	203280
2016-09-28	10.04	10.18	10.01	10.16	175922
2016-09-29	10.14	10.19	9.93	9.94	115719
2016-09-30	9.96	10.17	9.95	10.09	230060
2016-10-03	10.08	10.10	9.75	9.76	544998
2016-10-04	9.80	9.85	9.74	9.77	548878
2016-10-05	9.82	9.98	9.81	9.97	585770
2016-10-06	9.95	9.99	9.91	9.94	427671
2016-10-07	9.91	9.97	9.84	9.92	229054
2016-10-10	10.00	10.06	9.95	10.02	221658
2016-10-11	10.02	10.05	9.85	9.90	205645
2016-10-12	9.91	9.98	9.88	9.89	207166
2016-10-13	9.79	9.79	9.62	9.71	298298
2016-10-14	9.80	9.90	9.78	9.78	213617
2016-10-17	9.78	9.91	9.76	9.77	125594
2016-10-18	9.91	9.91	9.77	9.83	146991
2016-10-19	9.86	9.99	9.82	9.91	200573
2016-10-20	9.92	10.00	9.87	9.91	151888
2016-10-21	9.79	9.93	9.79	9.91	154888
2016-10-24	9.95	10.03	9.94	10.00	167228
2016-10-25	10.00	10.02	9.93	9.98	116337
2016-10-26	10.05	10.06	9.83	9.91	238278
2016-10-27	10.00	10.24	9.98	10.19	437567
2016-10-28	10.23	10.23	10.06	10.10	250703
2016-10-31	10.10	10.18	10.00	10.16	368683
2016-11-01	10.23	10.23	10.10	10.13	297603
2016-11-02	10.08	10.12	9.95	9.92	251378
2016-11-03	9.97	10.12	9.97	10.03	309707
2016-11-04	10.00	10.17	9.99	10.03	251195
2016-11-07	10.24	10.28	10.08	10.08	608165
2016-11-08	10.04	10.16	10.01	10.12	215128
2016-11-09	10.25	10.47	10.23	10.47	712348
2016-11-10	10.50	10.98	10.47	10.84	748918
2016-11-11	10.81	11.23	10.81	11.22	898697
2016-11-14	11.36	11.75	11.36	11.54	432972
2016-11-15	11.46	11.59	11.22	11.55	270055
2016-11-16	11.54	11.69	11.44	11.65	467548
2016-11-17	11.72	11.94	11.70	11.88	333073
2016-11-18	11.86	12.13	11.80	12.11	498280
2016-11-21	12.13	12.18	11.97	12.15	284425
2016-11-22	12.18	12.31	12.15	12.31	298490
2016-11-23	12.34	12.47	12.28	12.47	204304
2016-11-25	12.46	12.53	12.40	12.53	101266
2016-11-28	12.44	12.48	12.37	12.41	342732
2016-11-29	12.47	12.67	12.40	12.61	338753
2016-11-30	12.75	12.81	12.53	12.62	267435
2016-12-01	12.70	12.85	12.68	12.81	314269
2016-12-02	12.74	12.82	12.64	12.74	225027
2016-12-05	12.80	13.03	12.78	13.01	304968
2016-12-06	13.05	13.35	12.94	13.33	272889
2016-12-07	13.29	13.45	13.17	13.43	240250
2016-12-08	13.50	13.87	13.44	13.81	412355
2016-12-09	13.77	13.86	13.69	13.80	352793
2016-12-12	13.74	13.90	13.53	13.60	486185
2016-12-13	13.59	13.78	13.54	13.75	294093
2016-12-14	13.62	13.80	13.54	13.65	257426
2016-12-15	13.59	13.94	13.59	13.86	426513
2016-12-16	13.92	14.05	13.65	13.93	1048102
2016-12-19	13.74	14.03	13.62	13.96	325837
2016-12-20	14.06	14.25	14.00	14.25	271612
2016-12-21	14.20	14.22	14.09	14.14	264305
2016-12-22	14.15	14.29	14.03	14.14	231202
2016-12-23	14.13	14.34	14.06	14.09	172670
2016-12-27	14.05	14.22	14.05	14.18	212407
2016-12-28	14.15	14.20	14.09	14.13	290382
2016-12-29	14.16	14.22	14.00	14.15	157654
2016-12-30	14.17	14.21	14.06	14.18	179599
2017-01-03	14.32	14.43	14.06	14.19	385359
2017-01-04	14.26	14.37	14.15	14.27	477453
2017-01-05	14.20	14.25	13.81	13.90	236734
2017-01-06	14.01	14.04	13.86	13.89	238610
2017-01-09	13.77	13.85	13.57	13.64	405277
2017-01-10	13.65	14.05	13.57	14.02	308450
2017-01-11	14.00	14.11	13.85	14.11	257792
2017-01-12	14.06	14.06	13.66	13.87	245748
2017-01-13	13.95	14.25	13.92	14.07	284776
2017-01-17	13.92	14.02	13.43	13.44	201116
2017-01-18	13.52	13.69	13.41	13.69	178538
2017-01-19	13.70	13.74	13.41	13.51	278047
2017-01-20	13.50	13.72	13.50	13.64	170408
2017-01-23	13.61	13.68	13.47	13.58	140753
2017-01-24	13.66	13.92	13.46	13.86	253361
2017-01-25	14.10	14.44	13.95	14.40	609383
2017-01-26	14.45	14.61	14.31	14.39	383175
2017-01-27	14.33	14.50	14.22	14.45	424694
2017-01-30	14.40	14.40	13.85	14.04	526418
2017-01-31	13.96	14.17	13.93	14.12	392126
2017-02-01	14.19	14.46	14.03	14.08	396286
2017-02-02	13.99	14.03	13.82	13.91	309280
2017-02-03	14.16	14.26	14.04	14.11	591301
2017-02-06	14.02	14.13	13.86	13.86	335884
2017-02-07	13.86	13.91	13.56	13.61	647684
2017-02-08	13.53	13.60	13.37	13.45	482534
2017-02-09	13.51	13.75	13.49	13.62	384318
2017-02-10	13.71	13.77	13.61	13.66	256850
2017-02-13	13.74	13.93	13.73	13.80	410259
2017-02-14	13.80	14.08	13.74	14.05	427112
2017-02-15	14.09	14.15	14.00	14.08	292822
2017-02-16	14.03	14.24	13.95	14.21	408561
2017-02-17	14.12	14.29	14.02	14.28	727753
2017-02-21	14.34	14.38	14.26	14.38	290243
2017-02-22	14.30	14.59	14.22	14.59	540134
2017-02-23	14.56	14.58	14.05	14.23	492341
2017-02-24	14.01	14.13	13.95	14.05	343918
2017-02-27	14.03	14.15	13.99	14.13	409118
2017-02-28	14.04	14.09	13.81	13.93	479643
2017-03-01	14.24	14.40	14.19	14.33	746928
2017-03-02	14.33	14.37	13.98	13.99	584318
2017-03-03	14.04	14.16	14.01	14.10	356716
2017-03-06	13.99	14.11	13.83	14.09	330500
2017-03-07	14.06	14.15	13.99	14.02	312194
2017-03-08	14.14	14.17	13.83	13.84	367086
2017-03-09	13.90	14.00	13.79	13.82	227650
2017-03-10	13.94	13.94	13.62	13.72	265254
2017-03-13	13.71	13.87	13.64	13.73	250971
2017-03-14	13.61	13.71	13.52	13.68	191847
2017-03-15	13.74	13.81	13.52	13.52	363857
2017-03-16	13.59	13.74	13.57	13.71	536321
2017-03-17	13.77	13.85	13.53	13.84	1583201
2017-03-20	13.81	13.81	13.59	13.60	363005
2017-03-21	13.69	13.75	12.90	12.91	524852
2017-03-22	12.83	12.99	12.68	12.81	466248
2017-03-23	12.80	13.11	12.80	12.99	304386
2017-03-24	13.02	13.13	12.89	12.99	374572
2017-03-27	12.59	12.88	12.51	12.87	355613
2017-03-28	12.80	13.13	12.78	13.11	392225
2017-03-29	13.08	13.08	12.86	12.87	258240
2017-03-30	12.91	13.40	12.82	13.37	405138
2017-03-31	13.30	13.34	13.20	13.26	434118
2017-04-03	13.26	13.30	12.88	13.03	426913
2017-04-04	12.94	13.06	12.91	13.05	367400
2017-04-05	13.15	13.28	12.70	12.74	434269
2017-04-06	12.73	12.97	12.63	12.93	326784
2017-04-07	12.82	12.96	12.78	12.95	415600
2017-04-10	12.96	12.96	12.59	12.65	395082
2017-04-11	12.58	12.91	12.55	12.91	410043
2017-04-12	12.88	12.93	12.60	12.69	303257
2017-04-13	12.62	12.75	12.28	12.28	643924
2017-04-17	12.31	12.61	12.24	12.60	286327
2017-04-18	12.45	12.61	12.32	12.61	672385
2017-04-19	12.73	12.85	12.61	12.68	350798
2017-04-20	12.76	13.09	12.74	13.07	500267
2017-04-21	12.96	13.05	12.84	13.00	502459
2017-04-24	13.36	13.42	12.97	13.12	869494
2017-04-25	13.28	13.38	13.06	13.30	587786
2017-04-26	13.31	13.58	13.28	13.46	493397
2017-04-27	13.54	13.59	13.20	13.21	357440
2017-04-28	13.27	13.27	12.91	12.91	398994
2017-05-01	12.94	13.10	12.81	13.06	398060
2017-05-02	13.06	13.09	12.84	12.84	275339
2017-05-03	12.77	13.01	12.68	12.95	408333
2017-05-04	13.07	13.08	12.84	12.94	361768
2017-05-05	12.98	12.98	12.71	12.88	325778
2017-05-08	12.88	12.96	12.85	12.93	244303
2017-05-09	12.99	13.11	12.78	12.84	436268
2017-05-10	12.81	12.94	12.77	12.88	284203
2017-05-11	12.80	12.83	12.52	12.71	501753
2017-05-12	12.62	12.82	12.56	12.74	502440
2017-05-15	12.81	12.92	12.76	12.87	281323
2017-05-16	12.91	12.95	12.77	12.95	350042
2017-05-17	12.62	12.69	12.18	12.29	434101
2017-05-18	12.28	12.52	12.28	12.47	496248
2017-05-19	12.47	12.57	12.28	12.31	560217
2017-05-22	12.38	12.44	12.22	12.41	363124
2017-05-23	12.45	12.62	12.30	12.57	343427
2017-05-24	12.60	12.67	12.43	12.57	338648
2017-05-25	12.58	12.67	12.45	12.58	262971
2017-05-26	12.53	12.55	12.42	12.47	262357
2017-05-30	12.42	12.44	12.18	12.35	454194
2017-05-31	12.37	12.37	12.05	12.28	582407
2017-06-01	12.34	12.59	12.21	12.58	445630
2017-06-02	12.53	12.76	12.40	12.44	930160
2017-06-05	12.47	12.61	12.46	12.48	374325
2017-06-06	12.33	12.48	12.24	12.36	393171
2017-06-07	12.41	12.54	12.38	12.48	345921
2017-06-08	12.45	12.96	12.42	12.77	868017
2017-06-09	12.85	13.19	12.78	13.14	1589759
2017-06-12	13.16	13.44	13.02	13.11	758688
2017-06-13	13.21	13.35	13.06	13.19	566175
2017-06-14	13.09	13.18	12.84	13.18	466725
2017-06-15	13.09	13.36	13.02	13.17	365431
2017-06-16	13.01	13.13	12.88	12.90	1272751
2017-06-19	13.00	13.09	12.77	12.79	454470
2017-06-20	12.76	12.79	12.61	12.62	301301
2017-06-21	12.65	12.67	12.45	12.46	386498
2017-06-22	12.45	12.55	12.34	12.43	288551
2017-06-23	12.50	12.51	12.30	12.34	1164887
2017-06-26	12.34	12.47	12.25	12.37	347735
2017-06-27	12.44	12.57	12.32	12.46	596103
2017-06-28	12.54	12.69	12.52	12.68	367279
2017-06-29	12.92	12.94	12.61	12.80	400420
2017-06-30	12.85	12.85	12.56	12.68	451112
2017-07-03	12.76	13.13	12.72	13.09	229727
2017-07-05	13.10	13.10	12.69	12.86	373632
2017-07-06	12.84	12.89	12.67	12.68	401833
2017-07-07	12.76	13.05	12.69	13.05	517335
2017-07-10	13.00	13.02	12.76	12.83	404870
2017-07-11	12.86	12.88	12.65	12.83	520268
2017-07-12	12.79	12.97	12.77	12.86	309774
2017-07-13	12.89	12.91	12.74	12.89	352112
2017-07-14	12.76	12.85	12.56	12.78	394274
2017-07-17	12.86	12.91	12.68	12.87	528439
2017-07-18	12.77	12.97	12.74	12.96	516365
2017-07-19	12.96	13.08	12.87	12.98	460309
2017-07-20	12.97	13.06	12.90	13.01	478612
2017-07-21	13.12	13.12	12.76	12.79	369898
2017-07-24	12.78	12.94	12.78	12.91	345914
2017-07-25	13.08	13.22	13.04	13.18	437861
2017-07-26	13.02	13.21	12.80	12.81	337167
2017-07-27	12.90	13.09	12.81	12.95	300457
2017-07-28	12.94	12.97	12.80	12.93	250581
2017-07-31	13.00	13.10	12.90	13.03	290367
2017-08-01	13.08	13.12	12.96	13.05	243326
2017-08-02	13.05	13.09	12.89	12.90	301040
2017-08-03	12.90	12.98	12.72	12.77	265916
2017-08-04	12.90	13.00	12.85	12.94	268288
2017-08-07	12.95	12.97	12.79	12.82	228226
2017-08-08	12.80	13.03	12.71	12.83	218376
2017-08-09	12.69	12.86	12.65	12.81	453579
2017-08-10	12.69	12.71	12.47	12.48	403922
2017-08-11	12.40	12.61	12.36	12.42	476546
2017-08-14	12.60	12.81	12.59	12.79	309339
2017-08-15	12.91	12.95	12.73	12.74	316049
2017-08-16	12.78	12.88	12.71	12.76	425046
2017-08-17	12.66	12.74	12.43	12.45	504046
2017-08-18	12.34	12.57	12.28	12.49	517416
2017-08-21	12.48	12.53	12.36	12.51	281233
2017-08-22	12.56	12.63	12.54	12.62	242657
2017-08-23	12.49	12.70	12.47	12.61	261227
2017-08-24	12.70	12.70	12.53	12.63	274377
2017-08-25	12.69	12.81	12.64	12.77	267323
2017-08-28	12.80	12.82	12.64	12.71	290012
2017-08-29	12.57	12.67	12.49	12.62	346156
2017-08-30	12.63	12.80	12.55	12.61	441161
2017-08-31	12.68	12.70	12.54	12.61	610764
2017-09-01	12.60	12.80	12.60	12.69	312905
2017-09-05	12.64	12.78	12.53	12.56	673194
2017-09-06	12.62	12.67	12.48	12.50	331594
2017-09-07	12.47	12.48	12.07	12.14	509478
2017-09-08	12.13	12.47	12.13	12.28	529686
2017-09-11	12.46	12.62	12.41	12.52	611989
2017-09-12	12.58	12.97	12.56	12.97	625104
2017-09-13	12.91	13.07	12.84	13.07	483461
2017-09-14	13.09	13.15	12.98	13.01	528706
2017-09-15	13.03	13.16	12.92	13.13	1911887
2017-09-18	13.11	13.24	13.06	13.09	822388
2017-09-19	13.09	13.20	13.08	13.11	712379
2017-09-20	13.07	13.32	13.00	13.24	735809
2017-09-21	13.25	13.38	13.25	13.28	505768
2017-09-22	13.17	13.42	13.17	13.38	415764
2017-09-25	13.38	13.62	13.38	13.48	706045
2017-09-26	13.50	13.62	13.43	13.58	325842
2017-09-27	13.75	14.18	13.69	14.07	767474
2017-09-28	14.04	14.15	13.81	14.13	419701
2017-09-29	14.09	14.20	14.08	14.13	596640
2017-10-02	14.14	14.30	14.04	14.29	883556
2017-10-03	14.31	14.33	14.14	14.33	563435
2017-10-04	14.31	14.31	14.00	14.03	379856
2017-10-05	14.10	14.26	14.03	14.23	342843
2017-10-06	14.26	14.31	14.14	14.19	488940
2017-10-09	14.22	14.26	14.12	14.15	4569071
2017-10-10	14.22	14.30	14.12	14.29	407110
2017-10-11	14.24	14.30	14.15	14.17	335494
2017-10-12	14.19	14.25	14.10	14.13	399301
2017-10-13	14.08	14.22	13.91	14.10	339934
2017-10-16	14.14	14.29	14.12	14.20	289587
2017-10-17	14.23	14.23	13.92	13.94	388339
2017-10-18	14.00	14.12	13.95	14.02	442915
2017-10-19	13.72	14.18	13.65	14.13	360652
2017-10-20	14.29	14.29	14.12	14.13	289574
2017-10-23	14.17	14.25	14.00	14.03	243032
2017-10-24	14.07	14.22	14.04	14.12	403278
2017-10-25	14.17	14.17	13.77	14.06	529752
2017-10-26	14.17	14.60	14.17	14.54	901475
2017-10-27	14.50	14.76	14.41	14.64	685802
2017-10-30	14.57	14.57	14.31	14.38	581321
2017-10-31	14.40	14.65	14.34	14.56	480578
2017-11-01	14.67	14.70	14.41	14.49	457602
2017-11-02	14.41	14.66	14.31	14.56	284687
2017-11-03	14.46	14.51	14.39	14.46	179926
2017-11-06	14.41	14.49	14.32	14.42	239909
2017-11-07	14.42	14.43	13.93	13.98	354299
2017-11-08	13.90	13.90	13.69	13.82	357095
2017-11-09	13.76	13.87	13.58	13.78	577861
2017-11-10	13.84	13.90	13.74	13.78	215270
2017-11-13	13.78	14.16	13.71	14.16	650240
2017-11-14	14.05	14.21	14.05	14.14	505217
2017-11-15	14.00	14.24	13.97	14.11	317141
2017-11-16	14.22	14.28	14.09	14.18	334122
2017-11-17	14.06	14.28	14.03	14.22	403206
2017-11-20	14.28	14.40	14.20	14.39	288082
2017-11-21	14.46	14.64	14.39	14.54	738216
2017-11-22	14.55	14.65	14.45	14.46	287342
2017-11-24	14.51	14.51	14.29	14.33	335910
2017-11-27	14.36	14.50	14.33	14.34	245744
2017-11-28	14.40	14.84	14.33	14.82	638138
2017-11-29	14.94	15.35	14.90	15.30	748344
2017-11-30	15.35	15.42	15.06	15.10	773395
2017-12-01	15.03	15.27	14.63	15.15	749489
2017-12-04	15.43	15.67	15.27	15.32	584346
2017-12-05	15.36	15.36	14.97	14.99	468927
2017-12-06	14.94	15.10	14.89	14.88	298524
2017-12-07	14.80	15.01	14.79	14.88	449400
2017-12-08	15.01	15.01	14.78	14.84	325569
2017-12-11	14.86	14.87	14.63	14.67	292468
2017-12-12	14.74	14.84	14.64	14.75	373276
2017-12-13	14.74	14.85	14.49	14.50	630690
2017-12-14	14.59	14.66	14.31	14.35	557681
2017-12-15	14.40	14.93	14.38	14.79	1669337
2017-12-18	14.96	15.10	14.84	14.94	341644
2017-12-19	14.99	15.02	14.83	14.83	420887
2017-12-20	14.94	14.94	14.62	14.74	315594
2017-12-21	14.80	14.89	14.75	14.86	263080
2017-12-22	14.90	14.90	14.69	14.72	240211
2017-12-26	14.68	14.78	14.52	14.60	234601
2017-12-27	14.58	14.67	14.47	14.49	328587
2017-12-28	14.49	14.52	14.37	14.48	216191
2017-12-29	14.49	14.50	14.31	14.32	434521
2018-01-02	14.37	14.44	14.13	14.24	401485
2018-01-03	14.20	14.21	14.00	14.13	507915
2018-01-04	14.30	14.64	14.27	14.40	654412
2018-01-05	14.44	14.51	14.37	14.49	296536
2018-01-08	14.50	14.52	14.36	14.50	545420
2018-01-09	14.55	14.75	14.54	14.62	848107
2018-01-10	14.59	14.85	14.59	14.62	663083
2018-01-11	14.76	15.03	14.71	14.97	786340
2018-01-12	15.03	15.25	14.96	15.09	353268
2018-01-16	15.22	15.23	14.88	14.95	567268
2018-01-17	14.97	15.05	14.82	15.02	404272
2018-01-18	15.04	15.07	14.83	14.89	363862
2018-01-19	14.83	15.14	14.83	15.14	433125
2018-01-22	15.04	15.10	14.93	15.10	274006
2018-01-23	15.05	15.09	14.85	14.98	278882
2018-01-24	15.05	15.13	14.82	14.88	430542
2018-01-25	15.01	15.01	14.56	14.84	1023221
2018-01-26	14.84	14.86	14.58	14.83	522235
2018-01-29	14.78	14.87	14.67	14.67	405972
2018-01-30	14.50	14.66	14.40	14.44	727439
2018-01-31	14.49	14.64	14.41	14.39	494691
2018-02-01	14.36	14.59	14.21	14.59	520291
2018-02-02	14.50	14.73	14.44	14.51	500809
2018-02-05	14.27	14.58	13.85	13.86	736852
2018-02-06	13.55	14.04	13.50	13.93	1215937
2018-02-07	13.90	14.04	13.80	13.96	613832
2018-02-08	14.02	14.04	13.58	13.59	650191
2018-02-09	13.75	14.00	13.59	13.91	876763
2018-02-12	13.95	14.06	13.75	13.89	456518
2018-02-13	13.78	13.96	13.74	13.93	295228
2018-02-14	13.87	14.21	13.81	14.19	463740
2018-02-15	14.30	14.33	14.20	14.29	318868
2018-02-16	14.22	14.53	14.20	14.44	490276
2018-02-20	14.41	14.57	14.16	14.24	407700
2018-02-21	14.24	14.51	14.24	14.37	312304
2018-02-22	14.40	14.45	14.15	14.17	389628
2018-02-23	14.23	14.39	14.22	14.37	249814
2018-02-26	14.41	14.49	14.30	14.49	308687
2018-02-27	14.46	14.68	14.24	14.24	324837
2018-02-28	14.27	14.36	13.97	13.97	581580
2018-03-01	13.94	14.08	13.89	13.93	427640
2018-03-02	13.85	14.27	13.77	14.23	368553
2018-03-05	14.12	14.49	14.00	14.42	445562
2018-03-06	14.46	14.61	14.27	14.60	427520
2018-03-07	14.49	14.78	14.49	14.74	598505
2018-03-08	14.75	14.79	14.43	14.48	701904
2018-03-09	14.63	14.91	14.60	14.89	359339
2018-03-12	14.90	15.11	14.86	14.95	407708
2018-03-13	14.99	14.99	14.76	14.79	638809
2018-03-14	14.86	14.98	14.60	14.60	464771
2018-03-15	14.66	14.75	14.54	14.69	426813
2018-03-16	14.72	14.93	14.67	14.81	1330900
2018-03-19	14.75	14.84	14.52	14.76	675001
2018-03-20	14.76	14.78	14.57	14.64	294300
2018-03-21	14.63	14.80	14.53	14.66	326252
2018-03-22	14.50	14.58	14.18	14.18	537967
2018-03-23	14.23	14.29	13.72	13.72	884294
2018-03-26	13.93	14.12	13.86	14.08	493701
2018-03-27	14.09	14.15	13.80	13.86	642878
2018-03-28	13.89	14.18	13.79	14.07	568766
2018-03-29	14.12	14.27	14.03	14.13	1010289
2018-04-02	14.09	14.19	13.71	13.88	786615
2018-04-03	13.93	14.10	13.86	14.07	700063
2018-04-04	13.93	14.36	13.88	14.32	700499
2018-04-05	14.41	14.43	14.21	14.40	458128
2018-04-06	14.28	14.37	13.88	14.01	619128
2018-04-09	14.08	14.30	14.02	14.03	324422
2018-04-10	14.22	14.31	14.08	14.25	407107
2018-04-11	14.13	14.24	14.10	14.21	291317
2018-04-12	14.29	14.50	14.29	14.43	268540
2018-04-13	14.53	14.53	14.22	14.26	276513
2018-04-16	14.36	14.46	14.29	14.41	302421
2018-04-17	14.47	14.47	14.15	14.28	402619
2018-04-18	14.30	14.37	14.25	14.26	386417
2018-04-19	14.27	14.52	14.27	14.47	390602
2018-04-20	14.49	14.76	14.47	14.75	1464982
2018-04-23	14.79	14.96	14.73	14.95	501730
2018-04-24	14.98	15.28	14.73	15.23	945517
2018-04-25	15.27	15.40	15.16	15.27	924324
2018-04-26	15.28	15.49	15.19	15.32	641817
2018-04-27	15.34	15.44	15.24	15.29	550683
2018-04-30	15.32	15.40	15.14	15.14	497656
2018-05-01	15.16	15.32	14.93	15.25	586608
2018-05-02	15.23	15.39	15.04	15.12	679159
2018-05-03	15.04	15.14	14.89	15.01	547703
2018-05-04	14.95	15.36	14.89	15.20	474935
2018-05-07	15.30	15.40	15.16	15.30	1159529
2018-05-08	15.44	15.54	15.35	15.50	807410
2018-05-09	15.57	15.78	15.52	15.72	479480
2018-05-10	15.66	15.75	15.54	15.67	408648
2018-05-11	15.71	15.75	15.65	15.68	671684
2018-05-14	15.71	15.72	15.44	15.47	655054
2018-05-15	15.47	15.66	15.47	15.59	623995
2018-05-16	15.58	15.69	15.52	15.61	548720
2018-05-17	15.65	15.78	15.58	15.75	695643
2018-05-18	15.78	15.78	15.57	15.60	705387
2018-05-21	15.64	15.79	15.64	15.79	393963
2018-05-22	15.81	15.99	15.78	15.85	689579
2018-05-23	15.82	15.86	15.67	15.76	369798
2018-05-24	15.71	15.75	15.47	15.74	333213
2018-05-25	15.67	15.78	15.64	15.69	335087
2018-05-29	15.51	15.68	15.34	15.44	571687
2018-05-30	15.59	15.84	15.58	15.78	572300
2018-05-31	15.75	15.84	15.63	15.69	447572
2018-06-01	15.84	15.96	15.81	15.86	453229
2018-06-04	15.92	16.10	15.87	16.07	473481
2018-06-05	16.02	16.11	15.93	16.07	346173
2018-06-06	16.12	16.32	16.12	16.29	432142
2018-06-07	16.34	16.40	16.20	16.26	334038
2018-06-08	16.23	16.36	16.23	16.30	359497
2018-06-11	16.34	16.39	16.07	16.12	347280
2018-06-12	16.15	16.24	15.90	16.00	380636
2018-06-13	16.05	16.18	15.91	15.97	460433
2018-06-14	15.99	15.99	15.77	15.97	451400
2018-06-15	15.88	16.05	15.74	15.98	1726930
2018-06-18	15.89	16.10	15.79	16.02	391580
2018-06-19	15.93	16.23	15.93	16.21	463483
2018-06-20	16.30	16.36	16.21	16.29	345229
2018-06-21	16.26	16.32	16.10	16.19	397562
2018-06-22	16.32	16.32	16.04	16.10	1019926
2018-06-25	16.07	16.07	15.80	15.92	542103
2018-06-26	16.00	16.01	15.84	15.97	452737
2018-06-27	16.00	16.00	15.67	15.69	758844
2018-06-28	15.70	15.79	15.60	15.68	522922
2018-06-29	15.84	15.87	15.51	15.51	642584
2018-07-02	15.41	15.74	15.41	15.74	438338
2018-07-03	15.76	15.88	15.65	15.66	188218
2018-07-05	15.77	15.80	15.61	15.80	335819
2018-07-06	15.75	15.89	15.66	15.85	326834
2018-07-09	15.92	16.16	15.92	16.13	248303
2018-07-10	16.22	16.23	15.90	15.97	383211
2018-07-11	15.89	16.06	15.89	15.92	237253
2018-07-12	15.99	15.99	15.64	15.80	325404
2018-07-13	15.75	15.85	15.66	15.68	233781
2018-07-16	15.75	15.84	15.72	15.82	262715
2018-07-17	15.84	16.01	15.84	15.88	252274
2018-07-18	15.87	16.06	15.87	16.05	310252
2018-07-19	16.00	16.17	15.93	16.13	315421
2018-07-20	16.15	16.29	16.07	16.20	257253
2018-07-23	16.15	16.68	16.15	16.60	517162
2018-07-24	16.57	16.59	16.31	16.40	339114
2018-07-25	16.75	17.25	16.70	17.13	1011185
2018-07-26	17.15	17.79	17.13	17.72	658676
2018-07-27	17.77	17.91	17.49	17.60	440550
2018-07-30	17.65	17.67	17.19	17.19	540072
2018-07-31	17.23	17.23	16.82	16.87	699902
2018-08-01	16.92	17.16	16.89	17.02	508945
2018-08-02	17.00	17.11	16.84	17.10	413664
2018-08-03	17.07	17.14	16.83	16.86	228142
2018-08-06	16.88	16.92	16.74	16.82	310569
2018-08-07	16.86	16.92	16.70	16.72	441090
2018-08-08	16.71	16.85	16.62	16.83	330287
2018-08-09	16.81	16.87	16.69	16.76	301100
2018-08-10	16.66	16.82	16.60	16.76	259182
2018-08-13	16.77	16.89	16.67	16.73	489122
2018-08-14	16.77	17.07	16.77	17.01	278197
2018-08-15	16.98	17.06	16.85	16.85	274214
2018-08-16	16.91	17.09	16.91	17.05	327418
2018-08-17	17.01	17.13	16.97	17.09	286888
2018-08-20	17.12	17.15	16.90	17.06	287218
2018-08-21	17.06	17.33	17.06	17.27	530562
2018-08-22	17.21	17.30	17.15	17.24	254205
2018-08-23	17.17	17.20	16.92	17.05	423372
2018-08-24	17.06	17.09	16.93	16.97	275346
2018-08-27	17.02	17.04	16.73	16.75	319031
2018-08-28	16.79	16.80	16.59	16.67	299917
2018-08-29	16.69	16.72	16.51	16.70	179260
2018-08-30	16.71	16.73	16.56	16.69	279670
2018-08-31	16.63	16.76	16.61	16.75	317646
2018-09-04	16.74	16.87	16.65	16.79	237408
2018-09-05	16.79	16.82	16.66	16.67	805452
2018-09-06	16.71	16.78	16.64	16.71	291614
2018-09-07	16.75	16.76	16.52	16.63	268297
2018-09-10	16.71	16.81	16.66	16.71	329651
2018-09-11	16.68	16.85	16.67	16.71	375264
2018-09-12	16.64	16.67	16.37	16.43	410985
2018-09-13	16.47	16.47	16.08	16.10	537817
2018-09-14	16.13	16.35	16.01	16.30	955468
2018-09-17	16.32	16.32	16.09	16.28	399264
2018-09-18	16.31	16.37	16.15	16.22	463040
2018-09-19	16.22	16.41	16.22	16.35	565809
2018-09-20	16.43	16.65	16.43	16.54	368233
2018-09-21	16.55	16.63	16.38	16.45	1553758
2018-09-24	16.44	16.47	16.15	16.15	419250
2018-09-25	16.22	16.38	16.19	16.32	488307
2018-09-26	16.36	16.43	15.92	15.95	450210
2018-09-27	15.98	16.15	15.89	16.05	402957
2018-09-28	15.97	16.17	15.97	16.14	404512
2018-10-01	16.27	16.27	15.75	15.79	306700
2018-10-02	15.80	15.88	15.62	15.69	260903
2018-10-03	15.78	16.21	15.71	16.13	496355
2018-10-04	16.13	16.30	15.99	16.12	269058
2018-10-05	16.24	16.24	15.94	16.04	432704
2018-10-08	16.04	16.24	15.99	16.19	184899
2018-10-09	16.15	16.28	16.08	16.21	372937
2018-10-10	16.21	16.46	16.06	16.06	374882
2018-10-11	15.97	16.09	15.55	15.56	366167
2018-10-12	15.79	15.81	14.75	15.14	727583
2018-10-15	15.11	15.27	15.05	15.17	493751
2018-10-16	15.24	15.31	14.95	15.30	387306
2018-10-17	15.27	15.40	14.92	15.24	522663
2018-10-18	15.17	15.29	14.93	14.97	837243
2018-10-19	14.94	14.99	14.73	14.78	451596
2018-10-22	14.79	14.89	14.31	14.40	464447
2018-10-23	14.12	14.72	14.06	14.65	1182387
2018-10-24	14.14	14.18	12.01	12.03	2055039
2018-10-25	12.09	13.09	12.04	13.00	1180534
2018-10-26	12.85	12.98	12.57	12.86	1075789
2018-10-29	12.95	13.42	12.84	13.20	898887
2018-10-30	13.24	13.74	13.20	13.67	1608529
2018-10-31	13.84	13.88	13.48	13.41	859424
2018-11-01	13.23	13.42	13.02	13.20	789558
2018-11-02	13.27	13.49	13.25	13.45	676361
2018-11-05	13.42	13.53	13.15	13.35	895082
2018-11-06	13.36	13.67	13.25	13.55	853073
2018-11-07	13.58	13.74	13.35	13.72	577399
2018-11-08	13.91	14.06	13.81	13.99	661592
2018-11-09	13.96	14.07	13.77	13.88	717979
2018-11-12	13.86	14.11	13.75	13.92	572679
2018-11-13	13.96	14.22	13.85	14.01	814313
2018-11-14	14.11	14.20	13.55	13.71	731969
2018-11-15	13.59	13.99	13.51	13.97	691646
2018-11-16	13.75	14.07	13.75	13.98	1654565
2018-11-19	13.98	14.26	13.86	13.97	523613
2018-11-20	13.84	14.01	13.69	13.70	536940
2018-11-21	13.74	14.00	13.59	13.73	344550
2018-11-23	13.63	13.92	13.63	13.73	155742
2018-11-26	13.89	14.06	13.79	13.82	364275
2018-11-27	13.80	13.87	13.61	13.66	356396
2018-11-28	13.68	14.01	13.52	13.97	505694
2018-11-29	13.85	13.96	13.70	13.73	515394
2018-11-30	13.69	14.00	13.69	13.94	900022
2018-12-03	14.10	14.10	13.70	13.92	508013
2018-12-04	13.83	13.88	12.94	13.01	646965
2018-12-06	12.81	12.93	12.55	12.92	762498
2018-12-07	12.93	13.11	12.77	12.94	563141
2018-12-10	12.90	12.92	12.57	12.80	877562
2018-12-11	12.95	13.15	12.83	12.91	564677
2018-12-12	13.09	13.30	12.95	12.97	899115
2018-12-13	12.93	12.95	12.55	12.59	439625
2018-12-14	12.46	12.72	12.32	12.35	396101
2018-12-17	12.30	12.56	12.20	12.22	1186134
2018-12-18	12.33	12.47	12.09	12.11	499237
2018-12-19	12.09	12.34	11.64	11.66	768627
2018-12-20	11.60	11.88	11.60	11.68	1016969
2018-12-21	11.76	11.94	11.61	11.63	2585769
2018-12-24	11.53	11.68	11.43	11.43	360262
2018-12-26	11.41	11.93	11.33	11.91	705041
2018-12-27	11.64	11.82	11.38	11.77	681730
2018-12-28	11.80	12.02	11.72	11.92	484570
2018-12-31	12.00	12.08	11.79	12.08	480172
2019-01-02	11.90	12.26	11.90	12.19	463254
2019-01-03	12.19	12.36	12.04	12.18	422433
2019-01-04	12.40	12.77	12.25	12.75	910589
2019-01-07	12.68	12.85	12.53	12.79	437771
2019-01-08	12.87	12.96	12.70	12.84	608974
2019-01-09	12.82	12.96	12.74	12.82	301058
2019-01-10	12.79	12.89	12.70	12.85	297898
2019-01-11	12.74	12.89	12.73	12.87	406010
2019-01-14	12.78	12.99	12.72	12.86	395457
2019-01-15	12.84	12.96	12.70	12.95	292772
2019-01-16	13.06	13.25	12.93	13.25	393153
2019-01-17	13.21	13.29	13.11	13.25	526643
2019-01-18	13.28	13.39	13.22	13.28	482547
2019-01-22	13.23	13.35	13.14	13.23	506616
2019-01-23	13.24	13.31	13.11	13.24	261455
2019-01-24	13.15	13.28	13.00	13.16	227632
2019-01-25	13.27	13.41	13.13	13.34	283877
2019-01-28	13.27	13.42	13.19	13.42	374224
2019-01-29	13.45	13.58	13.42	13.51	346509
2019-01-30	14.05	14.17	13.51	13.66	555147
2019-01-31	13.63	13.67	13.42	13.60	636891
2019-02-01	13.59	13.73	13.55	13.67	314383
2019-02-04	13.68	13.88	13.61	13.86	293043
2019-02-05	13.88	13.91	13.66	13.78	311756
2019-02-06	13.66	13.83	13.64	13.66	319592
2019-02-07	13.82	13.96	13.61	13.70	597128
2019-02-08	13.65	13.71	13.53	13.63	232490
2019-02-11	13.66	13.73	13.58	13.70	366531
2019-02-12	13.76	13.94	13.75	13.79	215223
2019-02-13	13.81	13.87	13.68	13.74	440467
2019-02-14	13.62	13.79	13.58	13.69	448469
2019-02-15	13.81	14.12	13.81	14.02	357492
2019-02-19	13.95	14.19	13.94	14.10	572282
2019-02-20	14.12	14.28	14.04	14.26	494729
2019-02-21	14.25	14.27	14.10	14.22	367632
2019-02-22	14.27	14.40	14.22	14.29	341329
2019-02-25	14.43	14.43	14.19	14.20	376516
2019-02-26	14.16	14.23	14.00	14.01	256764
2019-02-27	13.99	14.16	13.98	14.05	278225
2019-02-28	14.05	14.15	14.01	14.06	258265
2019-03-01	14.13	14.19	13.92	14.01	245601
2019-03-04	14.00	14.11	13.86	13.96	338909
2019-03-05	14.12	14.12	13.86	13.89	683328
2019-03-06	13.91	13.92	13.51	13.62	592799
2019-03-07	13.56	13.57	13.25	13.28	362225
2019-03-08	13.22	13.46	13.15	13.36	292874
2019-03-11	13.44	13.57	13.30	13.49	341909
2019-03-12	13.51	13.58	13.27	13.34	493054
2019-03-13	13.42	13.51	13.35	13.35	346194
2019-03-14	13.30	13.51	13.30	13.43	249720
2019-03-15	13.44	13.60	13.43	13.48	1386949
2019-03-18	13.48	13.73	13.48	13.52	455856
2019-03-19	13.60	13.60	13.12	13.13	265674
2019-03-20	13.12	13.24	12.78	12.78	570065
2019-03-21	12.70	12.99	12.64	12.71	523014
2019-03-22	12.58	12.65	12.14	12.24	811644
2019-03-25	12.26	12.50	12.20	12.31	420947
2019-03-26	12.36	12.64	12.36	12.56	390413
2019-03-27	12.52	12.65	12.41	12.56	302654
2019-03-28	12.61	12.75	12.47	12.70	225719
2019-03-29	12.80	12.84	12.50	12.60	529340
2019-04-01	12.70	12.93	12.70	12.88	389345
2019-04-02	12.82	13.03	12.82	13.01	448211
2019-04-03	13.14	13.22	12.99	13.08	468690
2019-04-04	13.09	13.33	13.02	13.29	299418
2019-04-05	13.30	13.36	13.21	13.32	474788
2019-04-08	13.31	13.42	13.27	13.30	410093
2019-04-09	13.19	13.39	13.14	13.20	312198
2019-04-10	13.23	13.40	13.13	13.36	350772
2019-04-11	13.44	13.49	13.30	13.37	174299
2019-04-12	13.50	13.70	13.45	13.63	300072
2019-04-15	13.65	13.65	13.34	13.37	216977
2019-04-16	13.37	13.69	13.36	13.68	275373
2019-04-17	13.70	13.73	13.57	13.65	295429
2019-04-18	13.61	13.69	13.42	13.47	452239
2019-04-22	13.41	13.49	13.20	13.28	285712
2019-04-23	13.16	13.23	12.30	12.95	455845
2019-04-24	12.81	13.26	12.81	13.19	453769
2019-04-25	13.29	13.44	13.16	13.44	422876
2019-04-26	13.46	13.51	13.36	13.47	274385
2019-04-29	13.56	13.89	13.56	13.75	362746
2019-04-30	13.77	13.85	13.57	13.61	372605
2019-05-01	13.60	13.72	13.38	13.46	949676
2019-05-02	13.43	13.63	13.42	13.52	346793
2019-05-03	13.53	13.90	13.53	13.87	251132
2019-05-06	13.68	13.88	13.59	13.81	311061
2019-05-07	13.61	13.69	13.44	13.53	208506
2019-05-08	13.54	13.57	13.41	13.49	543921
2019-05-09	13.39	13.69	13.34	13.66	304986
2019-05-10	13.60	13.71	13.46	13.68	302066
2019-05-13	13.46	13.46	13.25	13.30	392405
2019-05-14	13.30	13.56	13.30	13.47	255290
2019-05-15	13.30	13.47	13.23	13.41	453181
2019-05-16	13.48	13.69	13.48	13.51	237179
2019-05-17	13.37	13.70	13.37	13.42	353049
2019-05-20	13.41	13.56	13.36	13.41	220053
2019-05-21	13.43	13.54	13.40	13.42	199720
2019-05-22	13.33	13.44	13.24	13.30	234801
2019-05-23	13.17	13.17	12.74	12.84	394123
2019-05-24	12.92	13.08	12.90	13.05	299614
2019-05-28	13.00	13.06	12.92	12.94	315241
2019-05-29	12.79	13.08	12.77	13.05	284091
2019-05-30	13.11	13.22	12.72	12.80	215219
2019-05-31	12.61	12.68	12.49	12.57	364871
2019-06-03	12.53	12.77	12.52	12.67	347776
2019-06-04	12.80	13.07	12.80	13.04	241744
2019-06-05	13.01	13.05	12.84	13.01	273348
2019-06-06	12.96	13.03	12.68	12.82	181736
2019-06-07	12.78	12.87	12.68	12.75	155712
2019-06-10	12.82	13.00	12.79	12.85	176815
2019-06-11	12.93	13.00	12.81	12.89	163941
2019-06-12	12.86	12.91	12.72	12.74	216485
2019-06-13	12.81	12.92	12.80	12.89	183047
2019-06-14	12.86	12.98	12.74	12.91	154800
2019-06-17	12.86	12.97	12.66	12.66	252097
2019-06-18	12.69	13.02	12.66	12.82	243187
2019-06-19	12.81	12.98	12.71	12.75	293932
2019-06-20	12.84	12.85	12.58	12.74	336122
2019-06-21	12.67	12.89	12.65	12.81	672212
2019-06-24	12.73	12.91	12.69	12.71	306792
2019-06-25	12.69	12.81	12.52	12.72	370095
2019-06-26	12.73	12.89	12.70	12.70	449772
2019-06-27	12.72	13.14	12.70	13.12	345467
2019-06-28	13.26	13.51	13.21	13.47	771343
2019-07-01	13.54	13.63	13.48	13.58	530629
2019-07-02	13.53	13.63	13.25	13.40	441480
2019-07-03	13.49	13.49	13.32	13.41	188950
2019-07-05	13.45	13.58	13.38	13.58	372657
2019-07-08	13.51	13.51	13.21	13.29	241600
2019-07-09	13.25	13.34	13.19	13.33	285401
2019-07-10	13.33	13.34	13.12	13.16	302576
2019-07-11	13.16	13.22	13.05	13.20	261758
2019-07-12	13.18	13.40	13.18	13.31	266162
2019-07-15	13.36	13.39	12.94	12.99	195986
2019-07-16	13.01	13.11	12.92	13.04	171402
2019-07-17	12.97	13.11	12.89	13.03	355412
2019-07-18	13.01	13.21	13.01	13.10	212446
2019-07-19	13.05	13.23	13.05	13.15	331817
2019-07-22	13.13	13.14	12.92	13.03	159195
2019-07-23	13.03	13.20	13.01	13.20	387393
2019-07-24	13.33	13.55	13.01	13.48	404942
2019-07-25	13.43	13.52	13.35	13.37	372350
2019-07-26	13.45	13.72	13.42	13.66	257148
2019-07-29	13.64	13.70	13.52	13.52	268172
2019-07-30	13.42	13.80	13.42	13.76	297626
2019-07-31	13.87	14.03	13.51	13.67	604743
2019-08-01	13.68	13.80	13.16	13.17	357794
2019-08-02	13.12	13.13	12.79	12.91	332235
2019-08-05	12.64	12.65	12.29	12.50	603216
2019-08-06	12.61	12.68	12.26	12.59	457161
2019-08-07	12.35	12.52	12.24	12.48	302291
2019-08-08	12.59	12.78	12.58	12.67	280606
2019-08-09	12.60	12.66	12.50	12.63	324351
2019-08-12	12.55	12.55	12.45	12.48	126540
2019-08-13	12.47	12.76	12.46	12.53	150351
2019-08-14	12.24	12.33	12.10	12.16	344761
2019-08-15	12.18	12.31	12.13	12.14	168548
2019-08-16	12.25	12.58	12.25	12.53	258777
2019-08-19	12.73	12.74	12.63	12.64	171831
2019-08-20	12.58	12.58	12.40	12.43	197831
2019-08-21	12.48	12.55	12.43	12.53	216848
2019-08-22	12.62	12.62	12.48	12.51	173701
2019-08-23	12.44	12.53	12.15	12.21	451001
2019-08-26	12.33	12.33	12.14	12.25	278246
2019-08-27	12.35	12.36	12.03	12.08	262295
2019-08-28	12.05	12.37	12.04	12.19	190323
2019-08-29	12.29	12.48	12.29	12.35	192291
2019-08-30	12.48	12.48	12.29	12.37	187141
2019-09-03	12.25	12.27	12.02	12.11	299116
2019-09-04	12.24	12.24	12.03	12.10	161872
2019-09-05	12.29	12.61	12.29	12.42	467428
2019-09-06	12.44	12.44	12.28	12.28	218721
2019-09-09	12.41	12.83	12.37	12.73	351222
2019-09-10	12.76	13.00	12.69	12.94	355287
2019-09-11	13.03	13.30	12.79	13.21	391978
2019-09-12	13.16	13.38	13.05	13.30	382450
2019-09-13	13.44	13.58	13.33	13.48	343612
2019-09-16	13.35	13.66	13.35	13.50	360096
2019-09-17	13.44	13.45	13.27	13.41	237701
2019-09-18	13.41	13.52	13.35	13.46	394467
2019-09-19	13.39	13.64	13.34	13.35	305165
2019-09-20	13.36	13.47	13.22	13.37	1017194
2019-09-23	13.28	13.51	13.21	13.44	303534
2019-09-24	13.48	13.53	13.18	13.28	432715
2019-09-25	13.25	13.56	13.25	13.53	343497
2019-09-26	13.55	13.55	13.35	13.38	197917
2019-09-27	13.54	13.63	13.33	13.42	297484
2019-09-30	13.51	13.51	13.26	13.28	344635
2019-10-01	13.41	13.49	12.93	13.02	386481
2019-10-02	12.88	13.01	12.80	12.90	299841
2019-10-03	12.85	12.87	12.66	12.84	236533
2019-10-04	12.87	12.97	12.73	12.96	179136
2019-10-07	12.88	13.10	12.88	13.00	276794
2019-10-08	12.84	12.85	12.69	12.74	330495
2019-10-09	12.85	12.90	12.63	12.67	356811
2019-10-10	12.71	12.87	12.69	12.74	384742
2019-10-11	13.08	13.36	13.03	13.13	461165
2019-10-14	13.06	13.19	12.96	13.16	218887
2019-10-15	13.20	13.34	13.13	13.24	224606
2019-10-16	13.23	13.38	13.16	13.24	219628
2019-10-17	13.30	13.35	13.23	13.35	303058
2019-10-18	13.29	13.46	13.27	13.40	321275
2019-10-21	13.59	13.76	13.55	13.56	323558
2019-10-22	13.55	13.70	13.41	13.56	202719
2019-10-23	13.57	13.62	13.50	13.62	203170
2019-10-24	13.60	13.61	13.42	13.54	179394
2019-10-25	13.53	13.87	13.53	13.83	478060
2019-10-28	13.92	14.01	13.84	13.95	347775
2019-10-29	13.86	14.22	13.82	14.20	488363
2019-10-30	14.49	14.65	14.13	14.55	557610
2019-10-31	14.41	14.43	13.90	14.09	586124
2019-11-01	14.22	14.37	14.16	14.35	478768
2019-11-04	14.53	14.54	14.42	14.50	359689
2019-11-05	14.58	14.78	14.51	14.61	259277
2019-11-06	14.61	14.65	14.50	14.45	292549
2019-11-07	14.63	14.69	14.46	14.56	326881
2019-11-08	14.58	14.60	14.43	14.51	339339
2019-11-11	14.41	14.58	14.39	14.45	213230
2019-11-12	14.48	14.56	14.42	14.45	290439
2019-11-13	14.32	14.42	14.28	14.34	301893
2019-11-14	14.29	14.39	14.28	14.34	333682
2019-11-15	14.44	14.46	14.12	14.21	2081093
2019-11-18	14.21	14.25	14.05	14.24	349554
2019-11-19	14.33	14.38	14.20	14.29	306489
2019-11-20	14.19	14.31	14.11	14.19	413184
2019-11-21	14.27	14.27	14.03	14.11	322760
2019-11-22	14.17	14.26	14.12	14.16	294549
2019-11-25	14.17	14.42	14.13	14.32	438089
2019-11-26	14.26	14.36	14.21	14.22	282771
2019-11-27	14.31	14.34	14.24	14.27	193027
2019-11-29	14.19	14.32	14.14	14.21	135789
2019-12-02	14.31	14.34	14.09	14.10	366740
2019-12-03	13.90	14.02	13.81	14.01	293211
2019-12-04	14.09	14.21	14.06	14.08	325752
2019-12-05	14.13	14.20	14.10	14.17	327743
2019-12-06	14.37	14.48	14.28	14.36	384555
2019-12-09	14.28	14.35	14.26	14.30	461247
2019-12-10	14.29	14.40	14.25	14.36	232818
2019-12-11	14.37	14.43	14.23	14.29	223185
2019-12-12	14.33	14.68	14.33	14.60	374607
2019-12-13	14.57	14.67	14.48	14.61	326141
2019-12-16	14.80	14.90	14.72	14.72	431990
2019-12-17	14.75	14.90	14.73	14.86	304993
2019-12-18	14.87	14.89	14.71	14.71	750674
2019-12-19	14.73	14.85	14.73	14.84	571789
2019-12-20	14.91	14.93	14.78	14.81	1986315
2019-12-23	14.81	14.85	14.66	14.71	345501
2019-12-24	14.72	14.72	14.66	14.69	118552
2019-12-26	14.66	14.70	14.59	14.65	173604
2019-12-27	14.66	14.66	14.47	14.48	450618
2019-12-30	14.56	14.68	14.50	14.58	324600
2019-12-31	14.59	14.65	14.48	14.51	434389
2020-01-02	14.59	14.63	14.47	14.62	477686
2020-01-03	14.42	14.61	14.40	14.55	403048
2020-01-06	14.38	14.43	14.28	14.34	425609
2020-01-07	14.28	14.32	14.11	14.20	366821
2020-01-08	14.19	14.36	14.19	14.27	367454
2020-01-09	14.33	14.41	14.20	14.22	337058
2020-01-10	14.15	14.19	14.01	14.07	249778
2020-01-13	14.05	14.16	13.99	14.15	230622
2020-01-14	14.12	14.24	14.05	14.18	367030
2020-01-15	14.06	14.19	14.03	14.18	432719
2020-01-16	14.28	14.39	14.26	14.32	313742
2020-01-17	14.45	14.45	14.29	14.32	265049
2020-01-21	14.20	14.27	14.07	14.08	342695
2020-01-22	14.12	14.16	14.02	14.10	302891
2020-01-23	14.07	14.25	13.99	14.23	525446
2020-01-24	14.20	14.20	13.96	14.05	395484
2020-01-27	13.76	13.94	13.76	13.82	250194
2020-01-28	13.93	13.95	13.80	13.90	277080
2020-01-29	13.57	13.88	13.30	13.48	662456
2020-01-30	13.34	13.72	13.34	13.70	387230
2020-01-31	13.55	13.67	13.52	13.52	456485
2020-02-03	13.62	13.78	13.60	13.76	449998
2020-02-04	13.94	14.07	13.88	13.96	382771
2020-02-05	14.13	14.33	14.08	14.18	279659
2020-02-06	14.27	14.28	14.01	14.01	237484
2020-02-07	13.93	13.98	13.85	13.89	241559
2020-02-10	13.80	13.86	13.73	13.81	250083
2020-02-11	13.91	14.03	13.89	13.89	217023
2020-02-12	14.01	14.01	13.89	13.95	208092
2020-02-13	13.91	14.07	13.91	14.07	161021
2020-02-14	14.08	14.08	13.85	13.88	227574
2020-02-18	13.86	13.88	13.58	13.62	297813
2020-02-19	13.67	13.72	13.62	13.64	254529
2020-02-20	13.55	13.78	13.55	13.72	285292
2020-02-21	13.70	13.75	13.60	13.65	354026
2020-02-24	13.28	13.32	13.17	13.27	255867
2020-02-25	13.26	13.26	12.77	12.80	390396
2020-02-26	12.91	13.03	12.71	12.72	397505
2020-02-27	12.46	12.83	12.22	12.24	860664
2020-02-28	11.87	12.11	11.55	11.80	1121346
2020-03-02	11.80	12.40	11.73	12.39	545085
2020-03-03	12.34	12.57	11.84	11.97	748781
2020-03-04	12.08	12.17	11.77	12.16	472557
2020-03-05	11.69	11.87	11.35	11.57	582473
2020-03-06	11.01	11.37	10.95	11.24	727114
2020-03-09	10.38	10.43	9.66	9.67	522811
2020-03-10	9.99	10.10	9.49	9.92	592591
2020-03-11	9.73	9.86	9.43	9.60	974506
2020-03-12	9.00	9.84	8.64	9.21	882874
2020-03-13	9.83	10.03	9.24	9.97	686345
2020-03-16	8.75	9.20	8.66	8.76	540590
2020-03-17	8.92	9.63	8.38	9.54	695829
2020-03-18	9.02	9.44	8.46	8.65	669356
2020-03-19	8.46	9.34	8.21	9.07	742381
2020-03-20	9.01	9.36	8.49	8.79	1056702
2020-03-23	8.81	8.96	7.86	8.20	559673
2020-03-24	8.68	8.92	8.43	8.92	470464
2020-03-25	8.33	8.77	8.00	8.48	675767
2020-03-26	8.53	9.09	8.40	9.01	529396
2020-03-27	8.61	9.08	8.41	8.85	666150
2020-03-30	8.82	9.08	8.53	9.04	605861
2020-03-31	8.94	9.15	8.84	9.14	664996
2020-04-01	8.68	8.96	8.63	8.83	768271
2020-04-02	8.70	9.16	8.52	8.73	667884
2020-04-03	8.65	8.81	8.02	8.22	763524
2020-04-06	8.64	8.98	8.53	8.93	643586
2020-04-07	9.31	9.49	8.90	9.04	802940
2020-04-08	9.20	9.47	8.98	9.21	564167
2020-04-09	9.40	10.04	9.31	9.98	570812
2020-04-13	9.85	9.85	9.18	9.31	375171
2020-04-14	9.53	9.76	8.91	9.14	421544
2020-04-15	8.70	8.77	8.36	8.44	649332
2020-04-16	8.46	8.57	8.00	8.31	852046
2020-04-17	8.49	8.98	8.49	8.89	561855
2020-04-20	8.61	9.07	8.61	8.82	418468
2020-04-21	8.49	8.76	8.31	8.63	485271
2020-04-22	8.85	8.92	8.53	8.61	501455
2020-04-23	8.58	8.85	8.53	8.73	359794
2020-04-24	8.75	8.89	8.58	8.78	283353
2020-04-27	8.90	9.57	8.88	9.38	405471
2020-04-28	9.59	9.66	9.12	9.25	616409
2020-04-29	9.55	10.08	9.28	9.82	659845
2020-04-30	9.52	9.69	9.25	9.52	550816
2020-05-01	8.86	9.00	8.61	8.80	658479
2020-05-04	8.56	8.79	8.51	8.65	406751
2020-05-05	8.84	8.91	8.37	8.38	375228
2020-05-06	8.41	8.48	7.96	7.92	566603
2020-05-07	8.13	8.30	7.92	7.94	431430
2020-05-08	8.17	8.44	8.12	8.39	475699
2020-05-11	8.22	8.22	7.81	7.81	647599
2020-05-12	7.83	7.96	7.35	7.37	544020
2020-05-13	6.96	7.22	6.85	7.14	760937
2020-05-14	6.96	7.23	6.77	7.20	739367
2020-05-15	7.16	7.22	7.03	7.07	711561
2020-05-18	7.40	7.99	7.40	7.90	582399
2020-05-19	7.78	7.90	7.42	7.43	383270
2020-05-20	7.70	8.03	7.58	7.97	531425
2020-05-21	7.96	8.07	7.88	7.91	318409
2020-05-22	7.96	8.01	7.75	7.82	297919
2020-05-26	8.22	8.36	8.11	8.30	538132
2020-05-27	8.68	9.03	8.53	8.95	642770
2020-05-28	9.10	9.10	8.41	8.46	492304
2020-05-29	8.29	8.31	8.01	8.18	406440
2020-06-01	8.23	8.27	8.02	8.03	635712
2020-06-02	8.16	8.32	8.04	8.14	370984
2020-06-03	8.42	8.78	8.34	8.58	505891
2020-06-04	8.47	8.87	8.40	8.77	537888
2020-06-05	9.52	9.69	9.28	9.40	699176
2020-06-08	9.64	9.74	9.46	9.54	528430
2020-06-09	9.21	9.57	8.84	9.34	537550
2020-06-10	9.37	9.37	8.90	9.00	1516393
2020-06-11	8.45	8.49	7.90	7.92	610258
2020-06-12	8.27	8.27	7.81	8.11	650093
2020-06-15	7.71	8.28	7.68	8.19	724613
2020-06-16	8.58	8.74	8.27	8.52	761018
2020-06-17	8.53	8.55	8.08	8.10	522170
2020-06-18	7.98	8.29	7.98	8.12	416197
2020-06-19	8.23	8.33	7.86	8.09	2041207
2020-06-22	7.96	8.20	7.91	8.11	504646
2020-06-23	8.28	8.34	7.95	7.95	432285
2020-06-24	7.81	7.85	7.48	7.57	470015
2020-06-25	7.50	7.89	7.48	7.89	501877
2020-06-26	7.72	7.78	7.40	7.55	903668
2020-06-29	7.73	8.08	7.69	8.01	598600
2020-06-30	7.94	8.32	7.94	8.28	664643
2020-07-01	8.28	8.38	7.66	7.68	581148
2020-07-02	7.96	8.13	7.58	7.62	490644
2020-07-06	7.89	8.05	7.70	7.75	539398
2020-07-07	7.60	7.62	7.43	7.52	587727
2020-07-08	7.43	7.58	7.27	7.46	627874
2020-07-09	7.41	7.44	7.20	7.23	664283
2020-07-10	7.26	7.65	7.21	7.59	651658
2020-07-13	7.72	7.99	7.61	7.84	695669
2020-07-14	7.82	7.90	7.54	7.66	877081
2020-07-15	7.94	8.14	7.90	8.08	492637
2020-07-16	7.97	8.15	7.90	8.10	517583
2020-07-17	8.09	8.13	7.76	7.82	697976
2020-07-20	7.77	7.79	7.51	7.58	484415
2020-07-21	7.67	8.14	7.67	8.13	939538
2020-07-22	8.01	8.03	7.71	7.86	611801
2020-07-23	7.79	8.15	7.75	8.06	652900
2020-07-24	8.09	8.19	7.93	7.96	425722
2020-07-27	7.87	7.93	7.72	7.77	378375
2020-07-28	7.69	7.85	7.60	7.63	666399
2020-07-29	7.96	8.36	7.67	8.26	823828
2020-07-30	8.07	8.10	7.74	7.90	915419
2020-07-31	7.84	7.89	7.62	7.87	912124
2020-08-03	7.89	7.99	7.78	7.90	757782
2020-08-04	7.91	7.97	7.81	7.89	565999
2020-08-05	7.98	8.12	7.84	7.96	847512
2020-08-06	7.93	8.07	7.92	7.98	466389
2020-08-07	7.95	8.49	7.86	8.48	660106
2020-08-10	8.55	8.91	8.53	8.69	595989
2020-08-11	8.97	9.13	8.72	8.75	756181
2020-08-12	8.99	8.99	8.51	8.68	608714
2020-08-13	8.57	8.66	8.40	8.45	554713
2020-08-14	8.36	8.63	8.31	8.60	503797
2020-08-17	8.54	8.61	8.36	8.52	508325
2020-08-18	8.51	8.51	8.18	8.23	468014
2020-08-19	8.25	8.43	8.21	8.32	472380
2020-08-20	8.15	8.22	8.13	8.16	395984
2020-08-21	8.10	8.27	8.09	8.12	2578538
2020-08-24	8.25	8.49	8.08	8.48	546146
2020-08-25	8.59	8.65	8.37	8.43	487950
2020-08-26	8.41	8.42	8.18	8.24	386480
2020-08-27	8.30	8.53	8.30	8.40	357582
2020-08-28	8.49	8.49	8.24	8.30	550535
2020-08-31	8.23	8.35	8.20	8.20	567871
2020-09-01	8.12	8.29	8.10	8.17	454128
2020-09-02	8.12	8.37	8.12	8.32	521144
2020-09-03	8.37	8.64	8.19	8.25	733864
2020-09-04	8.48	8.54	8.25	8.38	750970
2020-09-08	8.30	8.30	8.00	8.00	664370
2020-09-09	8.08	8.10	7.77	7.82	749947
2020-09-10	7.81	7.89	7.71	7.76	575672
2020-09-11	7.75	7.81	7.65	7.75	532278
2020-09-14	7.79	7.97	7.73	7.87	726597
2020-09-15	7.88	7.93	7.71	7.72	462100
2020-09-16	7.71	7.89	7.62	7.75	589189
2020-09-17	7.73	7.77	7.65	7.68	559832
2020-09-18	7.71	7.71	7.56	7.66	1655710
2020-09-21	7.46	7.61	7.24	7.30	847278
2020-09-22	7.32	7.49	7.26	7.28	904919
2020-09-23	7.31	7.55	7.14	7.16	1032019
2020-09-24	7.21	7.63	7.15	7.41	962007
2020-09-25	7.34	7.54	7.34	7.45	836160
2020-09-28	7.55	7.82	7.54	7.74	655696
2020-09-29	7.71	7.77	7.54	7.62	773987
2020-09-30	7.65	7.87	7.57	7.74	880744
2020-10-01	7.67	7.84	7.67	7.82	696654
2020-10-02	7.68	8.09	7.68	8.05	754731
2020-10-05	8.16	8.39	8.16	8.36	679633
2020-10-06	8.52	8.72	8.40	8.41	774246
2020-10-07	8.51	8.70	8.42	8.56	802363
2020-10-08	8.66	8.81	8.57	8.77	507028
2020-10-09	8.83	8.84	8.64	8.64	495218
2020-10-12	8.61	8.81	8.60	8.81	379371
2020-10-13	8.71	8.71	8.45	8.47	368877
2020-10-14	8.49	8.56	8.30	8.32	263841
2020-10-15	8.20	8.56	8.20	8.53	413812
2020-10-16	8.52	8.61	8.36	8.60	363854
2020-10-19	8.65	8.71	8.47	8.49	366248
2020-10-20	8.61	8.75	8.58	8.64	405520
2020-10-21	8.64	8.76	8.62	8.74	269648
2020-10-22	8.77	9.08	8.70	9.08	449621
2020-10-23	9.18	9.29	9.02	9.13	381609
2020-10-26	9.00	9.03	8.88	9.01	497615
2020-10-27	9.04	9.06	8.66	8.67	329103
2020-10-28	8.55	8.72	8.34	8.42	515809
2020-10-29	8.38	8.59	8.24	8.55	498013
2020-10-30	8.53	8.68	8.49	8.62	448362
2020-11-02	8.76	8.89	8.67	8.81	393883
2020-11-03	9.07	9.15	8.95	9.03	461254
2020-11-04	8.72	8.72	8.22	8.14	553345
2020-11-05	8.20	8.63	8.19	8.51	599119
2020-11-06	8.62	8.66	8.36	8.39	506258
2020-11-09	9.18	10.12	9.08	9.93	907818
2020-11-10	9.79	10.18	9.79	10.04	722647
2020-11-11	10.06	10.06	9.53	9.75	603224
2020-11-12	9.54	9.67	9.36	9.54	615987
2020-11-13	9.68	9.90	9.63	9.79	654996
2020-11-16	10.21	10.30	9.99	10.25	493754
2020-11-17	10.04	10.22	9.88	10.16	496520
2020-11-18	10.27	10.33	9.97	9.97	404695
2020-11-19	9.92	9.99	9.75	9.95	324988
2020-11-20	9.86	10.08	9.77	9.97	531445
2020-11-23	10.17	10.26	10.04	10.12	563624
2020-11-24	10.36	10.74	10.35	10.60	548436
2020-11-25	10.46	10.63	10.23	10.33	348983
2020-11-27	10.29	10.36	10.03	10.14	185655
2020-11-30	10.07	10.10	9.64	9.67	493056
2020-12-01	9.91	10.04	9.77	9.79	452297
2020-12-02	9.78	10.07	9.78	10.04	362530
2020-12-03	10.06	10.21	9.93	10.10	378000
2020-12-04	10.30	10.49	10.27	10.47	485823
2020-12-07	10.40	10.47	10.20	10.37	415819
2020-12-08	10.23	10.52	10.23	10.50	447627
2020-12-09	10.63	10.74	10.49	10.55	518411
2020-12-10	10.42	10.60	10.39	10.52	380048
2020-12-11	10.35	10.47	10.31	10.39	307861
2020-12-14	10.61	10.62	10.36	10.36	542357
2020-12-15	10.46	10.72	10.36	10.66	445617
2020-12-16	10.75	10.79	10.61	10.74	548629
2020-12-17	10.79	10.79	10.51	10.65	478114
2020-12-18	10.64	10.88	10.60	10.67	2640095
2020-12-21	10.64	10.74	10.26	10.41	497782
2020-12-22	10.47	10.47	10.33	10.39	468080
2020-12-23	10.47	10.67	10.42	10.66	341298
2020-12-24	10.70	10.70	10.52	10.66	186553
2020-12-28	10.73	10.96	10.64	10.91	589556
2020-12-29	10.90	10.99	10.68	10.72	447425
2020-12-30	10.76	10.92	10.72	10.81	277605
2020-12-31	10.79	10.98	10.74	10.94	334595
2021-01-04	11.00	11.13	10.69	10.88	736852
2021-01-05	10.82	11.11	10.82	10.98	493394
2021-01-06	11.31	12.34	11.31	12.02	1564812
2021-01-07	12.14	12.28	12.01	12.13	813999
2021-01-08	12.22	12.27	11.61	11.88	460207
2021-01-11	11.96	12.52	11.74	12.50	567240
2021-01-12	12.50	12.84	12.42	12.66	461224
2021-01-13	12.56	12.72	12.38	12.56	422513
2021-01-14	12.69	12.99	12.63	12.87	464336
2021-01-15	12.57	12.81	12.44	12.65	671888
2021-01-19	12.76	12.79	12.56	12.72	533475
2021-01-20	12.67	12.77	12.56	12.69	466525
2021-01-21	12.68	12.74	12.34	12.37	484114
2021-01-22	12.18	12.69	12.14	12.67	450347
2021-01-25	12.47	12.65	12.16	12.59	447696
2021-01-26	12.70	12.70	12.44	12.46	333670
2021-01-27	12.20	12.48	11.63	11.69	678659
2021-01-28	12.08	12.13	11.87	12.01	758638
2021-01-29	11.98	12.15	11.68	11.73	822818
2021-02-01	11.78	11.89	11.53	11.81	400130
2021-02-02	11.94	12.18	11.79	12.11	347438
2021-02-03	12.04	12.16	11.77	12.01	562941
2021-02-04	11.94	12.50	11.94	12.42	552238
2021-02-05	12.49	12.54	12.24	12.45	411268
2021-02-08	12.50	12.70	12.38	12.68	410252
2021-02-09	12.62	12.89	12.54	12.86	519358
2021-02-10	12.90	12.96	12.75	12.76	519330
2021-02-11	12.79	12.89	12.46	12.59	682945
2021-02-12	12.61	12.72	12.51	12.64	434646
2021-02-16	12.79	12.97	12.63	12.90	403958
2021-02-17	12.85	13.09	12.83	12.99	424941
2021-02-18	12.91	13.05	12.76	12.77	406131
2021-02-19	12.90	13.09	12.85	13.07	387381
2021-02-22	13.00	13.36	12.95	13.29	540112
2021-02-23	13.34	13.83	13.30	13.46	820833
2021-02-24	13.56	14.00	13.48	13.88	609746
2021-02-25	14.07	14.15	13.70	13.78	673245
2021-02-26	13.63	13.76	13.37	13.41	795059
2021-03-01	13.70	13.84	13.52	13.71	404667
2021-03-02	13.66	13.78	13.51	13.60	392484
2021-03-03	13.54	14.34	13.54	13.93	716226
2021-03-04	13.92	14.40	13.91	14.12	828413
2021-03-05	14.42	14.62	14.25	14.59	907693
2021-03-08	14.78	15.34	14.78	15.26	727590
2021-03-09	15.04	15.21	14.64	14.95	716597
2021-03-10	15.01	15.30	14.89	15.22	970776
2021-03-11	15.14	15.22	15.01	15.19	454924
2021-03-12	15.39	15.56	15.29	15.51	538184
2021-03-15	15.45	15.45	14.92	15.14	587748
2021-03-16	14.99	15.04	14.68	14.97	612339
2021-03-17	15.07	15.23	14.84	14.92	558444
2021-03-18	15.10	15.56	14.95	15.02	572768
2021-03-19	14.82	15.10	14.52	14.99	2216104
2021-03-22	14.83	14.88	14.33	14.49	488897
2021-03-23	14.25	14.51	13.95	14.01	564820
2021-03-24	14.19	14.65	14.01	14.01	483098
2021-03-25	13.98	14.45	13.87	14.34	416861
2021-03-26	14.59	14.69	14.46	14.64	496827
2021-03-29	14.48	14.61	14.09	14.18	478845
2021-03-30	14.36	14.59	14.34	14.39	408106
2021-03-31	14.61	14.67	14.37	14.37	881605
2021-04-01	14.28	14.53	14.20	14.50	372376
2021-04-05	14.59	14.72	14.38	14.52	483466
2021-04-06	14.48	14.66	14.38	14.53	300461
2021-04-07	14.50	14.62	14.32	14.41	341963
2021-04-08	14.30	14.42	14.08	14.36	326148
2021-04-09	14.50	14.52	14.36	14.46	304619
2021-04-12	14.54	14.66	14.37	14.58	246823
2021-04-13	14.44	14.57	14.14	14.23	260613
2021-04-14	14.23	14.57	14.23	14.44	219727
2021-04-15	14.47	14.47	14.07	14.36	210445
2021-04-16	14.60	14.62	14.32	14.41	221142
2021-04-19	14.37	14.46	14.17	14.29	247992
2021-04-20	14.17	14.17	13.78	13.82	365505
2021-04-21	13.79	14.16	13.72	14.10	414525
2021-04-22	14.06	14.11	13.87	13.88	315345
2021-04-23	13.85	14.57	13.83	14.44	453626
2021-04-26	14.59	14.71	14.29	14.34	301905
2021-04-27	14.58	14.58	14.19	14.44	294019
2021-04-28	14.36	14.53	14.26	14.38	246634
2021-04-29	14.67	14.87	14.49	14.70	344818
2021-04-30	14.57	14.83	14.46	14.49	454085
2021-05-03	14.75	14.94	14.65	14.83	648457
2021-05-04	14.78	15.05	14.69	15.04	442298
2021-05-05	15.05	15.07	14.77	14.95	233398
2021-05-06	15.01	15.20	14.82	15.20	438289
2021-05-07	14.98	15.19	14.98	15.18	362316
2021-05-10	15.23	15.49	15.12	15.12	535000
2021-05-11	14.97	15.16	14.81	14.88	311195
2021-05-12	15.04	15.09	14.51	14.57	359020
2021-05-13	14.54	15.25	14.54	15.16	499404
2021-05-14	15.27	15.30	15.14	15.30	276278
2021-05-17	15.23	15.44	15.11	15.42	348916
2021-05-18	15.39	15.47	15.11	15.11	266861
2021-05-19	14.93	15.14	14.71	15.13	518755
2021-05-20	15.04	15.19	14.84	15.13	286256
2021-05-21	15.28	15.58	15.24	15.54	390976
2021-05-24	15.65	15.69	15.28	15.28	270339
2021-05-25	15.33	15.46	14.72	14.73	379285
2021-05-26	14.79	14.98	14.62	14.96	294943
2021-05-27	15.17	15.27	15.09	15.18	262570
2021-05-28	15.25	15.25	14.90	15.15	231878
2021-06-01	15.25	15.43	15.16	15.36	503327
2021-06-02	15.41	15.43	15.13	15.17	270707
2021-06-03	15.17	15.32	15.05	15.28	289216
2021-06-04	15.21	15.24	15.08	15.21	192973
2021-06-07	15.21	15.28	15.09	15.17	241048
2021-06-08	15.02	15.32	14.93	15.27	286438
2021-06-09	15.13	15.18	15.02	15.05	479593
2021-06-10	15.14	15.19	14.70	14.70	281338
2021-06-11	14.83	15.00	14.68	14.70	246795
2021-06-14	14.73	14.95	14.45	14.58	382046
2021-06-15	14.64	14.89	14.55	14.74	361361
2021-06-16	14.68	15.03	14.48	14.93	463415
2021-06-17	15.05	15.05	14.21	14.24	717439
2021-06-18	14.01	14.12	13.75	13.77	1092487
2021-06-21	13.96	14.47	13.90	14.36	627814
2021-06-22	14.36	14.38	14.12	14.29	273901
2021-06-23	14.34	14.43	14.23	14.23	418585
2021-06-24	14.36	14.54	14.18	14.51	278981
2021-06-25	14.55	14.68	14.43	14.60	894554
2021-06-28	14.53	14.53	14.04	14.12	485014
2021-06-29	14.26	14.35	14.01	14.05	241582
2021-06-30	13.97	14.13	13.97	14.07	393726
2021-07-01	14.18	14.20	13.99	14.08	434275
2021-07-02	14.05	14.18	13.89	13.95	460916
2021-07-06	13.89	13.96	13.50	13.56	436402
2021-07-07	13.41	13.82	13.36	13.65	545925
2021-07-08	13.36	13.55	13.22	13.37	639494
2021-07-09	13.65	13.88	13.61	13.88	435652
2021-07-12	13.66	14.00	13.61	14.00	509458
2021-07-13	13.92	13.94	13.59	13.64	447587
2021-07-14	13.69	13.91	13.48	13.64	408284
2021-07-15	13.52	13.94	13.52	13.92	490852
2021-07-16	14.00	14.00	13.50	13.53	543496
2021-07-19	13.18	13.38	12.89	13.01	522619
2021-07-20	13.02	13.70	13.01	13.32	738764
2021-07-21	13.51	13.72	13.51	13.59	334880
2021-07-22	13.51	13.51	13.11	13.17	308310
2021-07-23	13.34	13.41	13.18	13.27	280960
2021-07-26	13.28	13.55	13.28	13.41	375797
2021-07-27	13.24	13.46	13.14	13.40	437387
2021-07-28	13.54	13.54	12.59	13.21	729117
2021-07-29	13.26	13.50	13.26	13.34	408820
2021-07-30	13.35	13.54	13.13	13.17	443231
2021-08-02	13.20	13.49	13.01	13.05	523179
2021-08-03	13.15	13.33	12.95	13.26	599941
2021-08-04	13.01	13.22	12.96	12.88	470511
2021-08-05	13.00	13.13	12.91	13.08	326190
2021-08-06	13.33	13.58	13.20	13.46	374133
2021-08-09	13.42	13.53	13.28	13.37	258432
2021-08-10	13.33	13.59	13.26	13.56	409717
2021-08-11	13.61	13.79	13.42	13.77	408869
2021-08-12	13.79	13.80	13.59	13.67	293133
2021-08-13	13.69	13.71	13.54	13.54	219740
2021-08-16	13.42	13.59	13.30	13.52	275372
2021-08-17	13.37	13.53	13.22	13.34	226322
2021-08-18	13.29	13.50	13.21	13.23	271682
2021-08-19	13.02	13.24	12.97	13.08	426915
2021-08-20	13.07	13.38	13.02	13.32	381271
2021-08-23	13.36	13.49	13.31	13.34	235250
2021-08-24	13.34	13.45	13.29	13.40	217210
2021-08-25	13.38	13.66	13.36	13.49	366808
2021-08-26	13.54	13.56	13.26	13.26	307011
2021-08-27	13.32	13.77	13.32	13.72	365403
2021-08-30	13.76	13.76	13.35	13.36	294248
2021-08-31	13.39	13.63	13.36	13.52	389799
2021-09-01	13.54	13.57	13.36	13.49	452744
2021-09-02	13.52	13.64	13.38	13.42	266087
2021-09-03	13.45	13.50	13.24	13.32	310984
2021-09-07	13.29	13.47	13.19	13.20	381391
2021-09-08	13.12	13.21	12.91	12.98	321871
2021-09-09	12.90	13.12	12.90	12.93	373985
2021-09-10	13.00	13.10	12.67	12.70	368238
2021-09-13	12.80	12.88	12.71	12.87	466967
2021-09-14	12.85	12.87	12.41	12.49	429918
2021-09-15	12.46	12.68	12.46	12.65	494113
2021-09-16	12.74	12.79	12.56	12.64	452699
2021-09-17	12.69	12.98	12.65	12.96	1744594
2021-09-20	12.61	12.65	12.36	12.52	785374
2021-09-21	12.62	12.71	12.44	12.45	544838
2021-09-22	12.63	12.87	12.60	12.68	476653
2021-09-23	12.82	13.27	12.82	13.08	449528
2021-09-24	13.06	13.38	13.06	13.28	374201
2021-09-27	13.43	13.94	13.41	13.78	464816
2021-09-28	13.86	13.97	13.56	13.61	467819
2021-09-29	13.61	13.88	13.53	13.81	335010
2021-09-30	13.92	13.92	13.63	13.63	388104
2021-10-01	13.71	14.13	13.71	13.99	515545
2021-10-04	14.03	14.15	13.95	14.04	341490
2021-10-05	14.15	14.25	14.00	14.13	421770
2021-10-06	13.96	14.15	13.81	14.14	380216
2021-10-07	14.25	14.37	14.16	14.36	254347
2021-10-08	14.34	14.41	14.27	14.35	212629
2021-10-11	14.46	14.47	14.17	14.18	201113
2021-10-12	14.13	14.25	14.05	14.17	211642
2021-10-13	14.14	14.14	13.84	14.01	222010
2021-10-14	14.18	14.22	13.99	14.22	261570
2021-10-15	14.57	14.57	14.09	14.09	394029
2021-10-18	14.03	14.22	14.00	14.04	230549
2021-10-19	14.10	14.12	13.97	14.09	190167
2021-10-20	14.10	14.41	14.04	14.40	338595
2021-10-21	14.39	14.41	14.18	14.32	271149
2021-10-22	14.33	14.50	14.33	14.47	243437
2021-10-25	14.51	14.57	14.42	14.54	292208
2021-10-26	14.60	14.60	14.41	14.42	302796
2021-10-27	14.75	15.21	14.49	14.49	650987
2021-10-28	15.24	15.69	15.19	15.26	804924
2021-10-29	15.23	15.41	15.18	15.30	475303
2021-11-01	15.37	15.67	15.31	15.65	491394
2021-11-02	15.69	15.69	15.41	15.43	418598
2021-11-03	15.35	15.89	15.35	15.74	501603
2021-11-04	15.75	15.82	15.29	15.50	567665
2021-11-05	15.66	15.89	15.58	15.81	445154
2021-11-08	15.92	16.01	15.77	15.84	338041
2021-11-09	15.69	15.94	15.64	15.84	451676
2021-11-10	15.89	16.03	15.86	15.91	298849
2021-11-11	15.92	16.06	15.85	15.96	324474
2021-11-12	16.00	16.00	15.66	15.76	291483
2021-11-15	15.87	16.00	15.68	15.72	342045
2021-11-16	15.71	15.83	15.57	15.71	343502
2021-11-17	15.66	15.71	15.42	15.60	360021
2021-11-18	15.60	15.76	15.60	15.68	398513
2021-11-19	15.46	15.82	15.38	15.81	508793
2021-11-22	16.06	16.28	15.95	15.99	386893
2021-11-23	16.04	16.21	16.01	16.16	394816
2021-11-24	16.09	16.20	16.01	16.12	228100
2021-11-26	15.51	15.74	15.04	15.37	486595
2021-11-29	15.57	15.60	15.25	15.31	488624
2021-11-30	15.07	15.26	14.96	15.03	781288
2021-12-01	15.44	15.59	14.98	14.99	509490
2021-12-02	15.17	15.60	15.00	15.47	478264
2021-12-03	15.50	15.60	15.14	15.23	567009
2021-12-06	15.55	15.67	15.45	15.51	459439
2021-12-07	15.64	15.66	15.23	15.32	392070
2021-12-08	15.37	15.50	15.27	15.33	386572
2021-12-09	15.18	15.18	15.04	15.07	317588
2021-12-10	15.16	15.16	14.90	15.06	395033
2021-12-13	14.98	15.04	14.78	14.83	469799
2021-12-14	14.90	15.19	14.83	14.97	617739
2021-12-15	15.02	15.25	14.90	14.91	1065119
2021-12-16	15.14	15.55	15.07	15.36	812237
2021-12-17	15.22	15.35	14.78	15.29	3603956
2021-12-20	15.09	15.11	14.70	15.03	847845
2021-12-21	15.19	15.61	15.19	15.59	571970
2021-12-22	15.55	15.82	15.47	15.81	366650
2021-12-23	15.94	16.10	15.91	15.92	277399
2021-12-27	15.94	16.12	15.73	16.12	315920
2021-12-28	16.04	16.26	16.04	16.07	233455
2021-12-29	16.15	16.17	15.97	16.09	315220
2021-12-30	16.10	16.23	16.01	16.11	427118
2021-12-31	16.03	16.15	15.99	16.09	267239
2022-01-03	16.23	16.48	16.06	16.25	426179
2022-01-04	16.37	16.71	16.37	16.60	492168
2022-01-05	16.61	16.81	16.54	16.55	464977
2022-01-06	16.76	17.19	16.68	17.13	476296
2022-01-07	17.12	17.25	16.97	17.24	623340
2022-01-10	17.26	17.35	17.12	17.26	568209
2022-01-11	17.32	17.36	16.94	17.13	409660
2022-01-12	17.27	17.32	17.01	17.19	448163
2022-01-13	17.25	17.40	17.21	17.28	384254
2022-01-14	17.04	17.55	16.99	17.55	370237
2022-01-18	17.55	17.63	17.28	17.30	439245
2022-01-19	17.30	17.30	16.84	16.84	343413
2022-01-20	16.80	16.99	16.36	16.40	327201
2022-01-21	16.38	16.67	16.21	16.21	591600
2022-01-24	16.05	16.69	16.02	16.60	791318
2022-01-25	16.43	16.80	16.20	16.61	402239
2022-01-26	16.23	16.60	15.31	16.04	920721
2022-01-27	16.76	17.41	16.48	16.65	1044243
2022-01-28	16.65	16.91	16.17	16.56	711921
2022-01-31	16.40	16.56	16.21	16.56	654619
2022-02-01	16.57	16.71	16.32	16.69	688336
2022-02-02	16.66	16.76	16.50	16.52	648561
2022-02-03	16.53	16.81	16.41	16.45	379337
2022-02-04	16.48	16.67	16.33	16.62	457110
2022-02-07	16.64	16.68	16.46	16.58	290172
2022-02-08	16.68	16.94	16.61	16.93	969217
2022-02-09	17.09	17.09	16.64	16.73	514386
2022-02-10	16.65	16.94	16.52	16.69	558580
2022-02-11	16.63	16.86	16.48	16.60	405041
2022-02-14	16.69	16.77	16.35	16.46	451900
2022-02-15	16.64	16.84	16.61	16.77	372533
2022-02-16	16.70	16.90	16.65	16.78	591625
2022-02-17	16.62	16.69	16.36	16.43	419462
2022-02-18	16.34	16.66	16.34	16.43	1243592
2022-02-22	16.40	16.65	16.31	16.42	501007
2022-02-23	16.57	16.60	16.02	16.09	474706
2022-02-24	15.62	15.75	15.24	15.66	932950
2022-02-25	15.85	16.29	15.85	16.22	540095
2022-02-28	15.85	16.21	15.85	16.15	812162
2022-03-01	16.02	16.12	15.26	15.41	706676
2022-03-02	15.61	16.09	15.59	15.95	550176
2022-03-03	15.99	16.06	15.85	15.96	430693
2022-03-04	15.64	15.67	15.46	15.57	654507
2022-03-07	15.48	15.59	15.12	15.12	497505
2022-03-08	15.27	15.63	15.21	15.24	812691
2022-03-09	15.60	15.77	15.44	15.48	726165
2022-03-10	15.31	15.52	15.27	15.48	362599
2022-03-11	15.56	15.78	15.56	15.64	365327
2022-03-14	15.90	16.05	15.73	15.80	397525
2022-03-15	15.94	16.03	15.55	15.71	386714
2022-03-16	15.85	16.02	15.70	15.98	489897
2022-03-17	15.82	15.84	15.54	15.72	413659
2022-03-18	15.75	15.75	15.37	15.58	2151895
2022-03-21	15.69	15.85	15.45	15.57	466288
2022-03-22	15.70	15.86	15.54	15.63	531239
2022-03-23	15.53	15.53	15.16	15.19	458930
2022-03-24	15.28	15.39	15.16	15.26	550882
2022-03-25	15.34	15.65	15.34	15.62	599033
2022-03-28	15.57	15.57	15.32	15.46	591331
2022-03-29	15.71	15.82	15.51	15.72	734681
2022-03-30	15.72	15.79	15.30	15.42	447954
2022-03-31	15.32	15.53	15.15	15.16	684225
2022-04-01	15.28	15.34	15.10	15.23	840118
2022-04-04	15.23	15.23	14.94	15.07	627986
2022-04-05	15.13	15.30	15.00	15.01	721927
2022-04-06	14.98	15.08	14.73	14.78	732149
2022-04-07	14.81	14.84	14.49	14.57	992056
2022-04-08	14.57	14.76	14.47	14.53	651640
2022-04-11	14.44	14.78	14.44	14.51	646304
2022-04-12	14.50	14.70	14.37	14.42	596025
2022-04-13	14.34	14.67	14.26	14.65	363101
2022-04-14	14.63	14.73	14.41	14.45	375677
2022-04-18	14.39	14.56	14.39	14.49	315872
2022-04-19	14.56	14.91	14.44	14.87	612273
2022-04-20	15.02	15.11	14.86	14.99	481312
2022-04-21	15.16	15.27	14.72	14.81	524337
2022-04-22	14.78	14.78	14.43	14.43	513471
2022-04-25	14.38	14.49	14.13	14.41	738007
2022-04-26	13.98	14.34	13.57	13.85	688728
2022-04-27	13.81	13.99	13.71	13.83	723518
2022-04-28	13.97	14.06	13.77	13.92	478966
2022-04-29	13.81	13.90	13.45	13.48	719836
2022-05-02	13.56	13.78	13.37	13.67	736072
2022-05-03	13.76	13.85	13.55	13.74	482220
2022-05-04	13.70	14.15	13.70	13.98	473614
2022-05-05	13.79	13.84	13.51	13.69	478504
2022-05-06	13.66	13.70	13.41	13.56	790212
2022-05-09	13.44	13.61	13.34	13.48	518621
2022-05-10	13.60	13.66	13.14	13.35	481096
2022-05-11	13.44	13.53	13.19	13.22	579312
2022-05-12	13.24	13.29	12.98	13.28	705899
2022-05-13	13.37	13.43	13.11	13.24	441856
2022-05-16	13.15	13.25	13.02	13.14	545710
2022-05-17	13.36	13.59	13.36	13.59	464892
2022-05-18	13.43	13.58	13.24	13.37	604233
2022-05-19	13.20	13.34	13.12	13.16	588685
2022-05-20	13.25	13.37	13.02	13.29	558561
2022-05-23	13.56	13.61	13.35	13.43	365375
2022-05-24	13.43	13.59	13.19	13.53	510988
2022-05-25	13.51	13.74	13.46	13.56	377849
2022-05-26	13.70	13.97	13.70	13.91	422277
2022-05-27	13.89	14.07	13.89	14.06	300095
2022-05-31	14.03	14.10	13.82	14.01	350211
2022-06-01	13.97	14.04	13.76	13.92	308973
2022-06-02	13.92	14.20	13.80	14.19	337276
2022-06-03	14.16	14.18	13.84	13.89	562646
2022-06-06	14.03	14.10	13.91	13.99	380082
2022-06-07	13.88	14.09	13.85	14.09	330380
2022-06-08	13.99	13.99	13.74	13.80	313746
2022-06-09	13.78	13.85	13.41	13.44	393506
2022-06-10	13.24	13.36	13.14	13.21	478548
2022-06-13	12.96	13.31	12.91	13.05	508148
2022-06-14	13.04	13.28	13.03	13.15	507598
2022-06-15	13.25	13.47	13.12	13.30	645241
2022-06-16	13.14	13.14	12.91	13.01	708697
2022-06-17	13.13	13.39	13.12	13.16	737728
2022-06-21	13.41	13.53	13.27	13.47	444959
2022-06-22	13.34	13.53	13.29	13.44	403234
2022-06-23	13.44	13.44	13.16	13.29	344423
2022-06-24	13.32	13.61	13.30	13.51	577392
2022-06-27	13.69	13.71	13.51	13.61	322273
2022-06-28	13.72	13.83	13.59	13.63	339198
2022-06-29	13.69	13.69	13.42	13.44	418878
2022-06-30	13.20	13.59	13.16	13.42	514132
2022-07-01	13.41	13.77	13.37	13.70	521828
2022-07-05	13.47	13.71	13.29	13.70	599880
2022-07-06	13.59	13.72	13.48	13.58	387261
2022-07-07	13.85	13.85	13.56	13.60	436487
2022-07-08	13.67	13.68	13.46	13.63	398952
2022-07-11	13.57	13.68	13.54	13.63	306943
2022-07-12	13.55	13.79	13.52	13.57	385810
2022-07-13	13.55	13.55	13.31	13.35	293751
2022-07-14	13.09	13.22	13.02	13.22	260013
2022-07-15	13.35	13.53	13.24	13.49	503543
2022-07-18	13.62	13.79	13.50	13.53	327321
2022-07-19	13.73	13.96	13.58	13.91	353490
2022-07-20	13.85	14.14	13.83	14.07	367209
2022-07-21	14.02	14.13	13.92	14.13	284643
2022-07-22	14.15	14.21	13.97	14.09	374340
2022-07-25	14.17	14.35	14.17	14.32	335812
2022-07-26	14.26	14.43	14.22	14.32	832139
2022-07-27	14.38	14.86	14.26	14.76	495173
2022-07-28	14.80	14.80	14.55	14.69	402929
2022-07-29	14.76	14.90	14.66	14.82	329932
2022-08-01	14.92	15.06	14.78	14.94	455204
2022-08-02	14.99	14.99	14.78	14.81	350300
2022-08-03	14.59	14.71	14.48	14.53	464406
2022-08-04	14.51	14.62	14.44	14.48	351108
2022-08-05	14.46	14.63	14.46	14.57	352892
2022-08-08	14.62	14.68	14.44	14.56	423315
2022-08-09	14.60	14.73	14.51	14.66	383088
2022-08-10	14.85	14.88	14.76	14.77	316288
2022-08-11	14.85	15.00	14.79	14.94	285975
2022-08-12	15.01	15.18	14.90	15.17	290030
2022-08-15	15.03	15.34	15.03	15.33	328111
2022-08-16	15.30	15.42	15.24	15.39	237460
2022-08-17	15.31	15.33	15.16	15.32	298187
2022-08-18	15.31	15.35	15.22	15.28	193002
2022-08-19	15.23	15.29	15.06	15.17	355204
2022-08-22	15.03	15.03	14.74	14.79	245026
2022-08-23	14.84	14.90	14.60	14.60	221095
2022-08-24	14.61	14.61	14.48	14.58	223591
2022-08-25	14.56	14.76	14.55	14.73	274831
2022-08-26	14.81	14.81	14.43	14.45	203826
2022-08-29	14.33	14.33	14.12	14.13	280527
2022-08-30	14.17	14.17	14.02	14.11	252504
2022-08-31	13.87	13.90	13.37	13.48	1117454
2022-09-01	13.50	13.54	13.31	13.53	736988
2022-09-02	13.77	13.78	13.29	13.38	633069
2022-09-06	13.39	13.45	13.02	13.19	504089
2022-09-07	13.19	13.30	13.13	13.30	446281
2022-09-08	13.20	13.50	13.10	13.45	492288
2022-09-09	13.50	13.58	13.47	13.55	360379
2022-09-12	13.62	13.70	13.55	13.69	464523
2022-09-13	13.48	13.53	13.14	13.21	414554
2022-09-14	13.19	13.27	13.09	13.26	393970
2022-09-15	13.28	13.49	13.22	13.45	431516
2022-09-16	13.35	13.66	13.23	13.59	1495264
2022-09-19	13.50	13.73	13.50	13.71	589853
2022-09-20	13.63	13.75	13.59	13.69	471143
2022-09-21	13.82	13.83	13.56	13.56	504197
2022-09-22	13.56	13.61	13.36	13.40	283808
2022-09-23	13.26	13.27	13.10	13.26	348721
2022-09-26	13.19	13.32	13.11	13.14	379615
2022-09-27	13.19	13.28	12.89	12.94	350474
2022-09-28	12.95	13.10	12.82	12.96	415647
2022-09-29	13.03	13.03	12.78	12.92	539313
2022-09-30	12.92	13.14	12.81	12.84	579000
2022-10-03	12.96	13.03	12.76	12.99	483097
2022-10-04	13.11	13.47	13.11	13.47	369073
2022-10-05	13.30	13.42	13.27	13.41	324118
2022-10-06	13.42	13.45	13.25	13.40	286740
2022-10-07	13.31	13.37	13.08	13.10	485185
2022-10-10	13.18	13.32	13.13	13.20	345629
2022-10-11	13.15	13.49	13.15	13.38	552228
2022-10-12	13.30	13.48	13.15	13.34	320002
2022-10-13	13.23	13.87	13.09	13.82	717139
2022-10-14	13.97	14.03	13.74	13.75	403825
2022-10-17	13.93	14.04	13.78	14.00	590229
2022-10-18	14.13	14.13	13.81	13.89	520722
2022-10-19	13.75	14.00	13.75	13.92	412877
2022-10-20	13.86	14.01	13.41	13.50	374851
2022-10-21	13.61	13.85	13.56	13.80	487852
2022-10-24	13.93	14.01	13.85	13.94	324695
2022-10-25	13.85	14.20	13.85	14.10	523362
2022-10-26	13.90	14.00	13.70	13.70	483966
2022-10-27	13.85	14.06	13.84	13.98	503705
2022-10-28	14.10	14.38	13.96	14.37	736547
2022-10-31	14.37	14.46	14.19	14.34	559885
2022-11-01	14.42	14.48	14.31	14.37	381242
2022-11-02	14.37	14.49	14.08	14.08	545063
2022-11-03	13.96	13.98	13.76	13.97	287516
2022-11-04	14.16	14.39	14.10	14.38	412682
2022-11-07	14.50	14.57	14.34	14.40	581013
2022-11-08	14.35	14.45	14.20	14.26	499140
2022-11-09	14.21	14.43	14.12	14.34	322333
2022-11-10	14.60	14.99	14.58	14.92	449289
2022-11-11	15.00	15.05	14.72	14.75	359991
2022-11-14	14.74	14.84	14.64	14.68	344268
2022-11-15	14.78	14.92	14.61	14.77	311878
2022-11-16	14.74	14.74	14.48	14.51	451774
2022-11-17	14.40	14.47	14.31	14.41	304258
2022-11-18	14.64	14.73	14.51	14.51	476370
2022-11-21	14.51	14.70	14.51	14.70	367659
2022-11-22	14.73	14.83	14.62	14.72	337240
2022-11-23	14.66	14.77	14.64	14.65	250564
2022-11-25	14.72	14.78	14.63	14.70	268675
2022-11-28	14.70	14.70	14.40	14.47	272541
2022-11-29	14.44	14.57	14.39	14.53	344876
2022-11-30	14.53	14.72	14.20	14.72	550509
2022-12-01	14.79	14.79	14.61	14.70	282057
2022-12-02	14.58	14.76	14.53	14.72	268580
2022-12-05	14.78	14.78	14.21	14.26	562936
2022-12-06	14.32	14.38	14.24	14.36	377992
2022-12-07	14.36	14.47	14.25	14.25	409987
2022-12-08	14.30	14.38	14.24	14.30	371575
2022-12-09	14.23	14.35	14.22	14.29	244844
2022-12-12	14.35	14.46	14.21	14.36	468774
2022-12-13	14.53	14.68	14.13	14.25	889613
2022-12-14	14.21	14.25	13.80	13.81	605331
2022-12-15	13.73	13.85	13.51	13.57	501437
2022-12-16	13.48	13.63	13.38	13.46	1005946
2022-12-19	13.46	13.64	13.44	13.60	296461
2022-12-20	13.67	13.80	13.65	13.66	339472
2022-12-21	13.79	14.01	13.76	13.93	428932
2022-12-22	13.90	13.90	13.59	13.81	300391
2022-12-23	13.84	13.97	13.81	13.89	227112
2022-12-27	13.93	14.05	13.85	13.99	245691
2022-12-28	14.05	14.07	13.79	13.79	250059
2022-12-29	13.86	14.07	13.84	14.01	428252
2022-12-30	13.98	14.06	13.92	13.97	293183
2023-01-03	14.03	14.08	13.87	14.06	514825
2023-01-04	14.19	14.25	13.93	14.01	499536
2023-01-05	13.97	13.97	13.74	13.85	278262
2023-01-06	14.00	14.22	13.93	14.22	256055
2023-01-09	14.21	14.35	13.99	14.04	525842
2023-01-10	14.08	14.24	13.95	14.12	370574
2023-01-11	14.17	14.23	14.04	14.16	341118
2023-01-12	14.23	14.44	14.16	14.38	300384
2023-01-13	14.27	14.49	14.13	14.45	237515
2023-01-17	14.45	14.47	14.25	14.29	288860
2023-01-18	14.25	14.25	13.82	13.89	372182
2023-01-19	13.86	13.86	13.66	13.70	390266
2023-01-20	13.76	13.90	13.67	13.89	504304
2023-01-23	13.86	14.13	13.86	14.06	498139
2023-01-24	14.03	14.03	13.87	13.90	313465
2023-01-25	13.76	13.81	12.81	12.91	765366
2023-01-26	13.17	13.63	13.09	13.62	963476
2023-01-27	13.74	14.18	13.65	14.08	713021
2023-01-30	14.06	14.09	13.95	13.97	476154
2023-01-31	14.40	14.73	14.17	14.71	788712
2023-02-01	14.58	15.02	14.58	14.68	806960
2023-02-02	14.72	15.16	14.69	15.14	667142
2023-02-03	15.10	15.79	15.10	15.75	922388
2023-02-06	15.70	15.90	15.60	15.76	649819
2023-02-07	15.65	16.12	15.58	16.07	919474
2023-02-08	15.98	16.19	15.90	16.01	690920
2023-02-09	16.01	16.15	15.75	15.79	459733
2023-02-10	15.75	16.12	15.63	16.06	667299
2023-02-13	16.08	16.12	15.94	16.04	649731
2023-02-14	16.00	16.12	15.77	15.91	364164
2023-02-15	15.82	16.40	15.74	16.37	973015
2023-02-16	16.19	16.39	16.10	16.29	1080656
2023-02-17	16.34	16.53	16.24	16.43	921356
2023-02-21	16.04	16.38	16.02	16.29	1049770
2023-02-22	16.34	16.39	15.82	15.91	816989
2023-02-23	16.00	16.11	15.81	15.90	751212
2023-02-24	15.77	15.95	15.64	15.78	795224
2023-02-27	15.83	16.06	15.75	15.90	718046
2023-02-28	15.93	16.08	15.89	16.01	647730
2023-03-01	15.92	15.97	15.75	15.94	623180
2023-03-02	15.83	15.96	15.74	15.78	761023
2023-03-03	15.81	15.96	15.69	15.94	638262
2023-03-06	15.85	15.89	15.02	15.16	1405418
2023-03-07	15.14	15.19	14.66	14.70	834735
2023-03-08	14.74	14.88	14.63	14.82	582107
2023-03-09	14.70	14.70	13.92	13.96	1194733
2023-03-10	13.68	13.99	13.20	13.53	1693048
2023-03-13	12.89	13.55	12.21	12.94	2013361
2023-03-14	14.09	14.69	12.97	13.12	1582501
2023-03-15	12.65	13.15	12.53	12.99	1701960
2023-03-16	12.92	13.77	12.76	13.40	1364296
2023-03-17	13.05	13.28	12.58	12.67	3808424
2023-03-20	12.89	13.20	12.61	12.66	1206474
2023-03-21	13.22	13.47	13.12	13.33	1215250
2023-03-22	13.25	13.45	12.68	12.71	942706
2023-03-23	12.82	12.83	12.38	12.51	1036635
2023-03-24	12.27	12.84	12.22	12.79	897695
2023-03-27	13.01	13.15	12.59	12.70	772744
2023-03-28	12.57	12.71	12.41	12.58	745386
2023-03-29	12.67	12.67	12.29	12.51	702792
2023-03-30	12.65	12.65	12.15	12.36	779411
2023-03-31	12.50	12.50	12.23	12.43	707025
2023-04-03	12.43	12.52	12.19	12.26	693321
2023-04-04	12.35	12.35	11.64	11.79	778650
2023-04-05	11.65	11.80	11.57	11.72	701861
2023-04-06	11.68	11.83	11.66	11.80	501068
2023-04-10	11.79	12.06	11.72	11.91	511653
2023-04-11	12.01	12.05	11.85	11.96	594195
2023-04-12	12.08	12.15	11.73	11.77	570324
2023-04-13	11.79	12.06	11.69	11.98	561118
2023-04-14	12.15	12.25	11.71	11.78	608737
2023-04-17	11.74	12.05	11.59	12.04	818346
2023-04-18	12.00	12.03	11.58	11.69	679867
2023-04-19	11.70	12.09	11.67	11.96	551605
2023-04-20	11.85	11.99	11.80	11.99	649143
2023-04-21	11.97	11.97	11.70	11.85	588757
2023-04-24	11.76	12.02	11.76	11.86	468753
2023-04-25	11.64	12.07	11.57	11.90	804520
2023-04-26	11.71	12.26	11.71	12.16	731260
2023-04-27	12.10	12.45	12.10	12.45	700197
2023-04-28	12.38	12.64	12.34	12.48	760544
2023-05-01	12.41	12.51	12.24	12.31	568075
2023-05-02	12.26	12.26	11.52	11.82	813916
2023-05-03	11.86	12.48	11.86	11.94	1024705
2023-05-04	11.62	11.92	11.33	11.75	1072257
2023-05-05	12.13	12.34	11.97	12.26	885586
2023-05-08	12.40	12.40	11.88	11.92	604513
2023-05-09	11.86	12.00	11.73	11.81	608519
2023-05-10	11.95	11.99	11.63	11.74	463114
2023-05-11	11.53	11.69	11.45	11.46	582342
2023-05-12	11.56	11.71	11.43	11.70	488062
2023-05-15	11.70	12.02	11.66	11.93	478393
2023-05-16	11.90	12.08	11.85	11.85	579406
2023-05-17	12.08	12.62	12.03	12.57	808551
2023-05-18	12.48	12.78	12.43	12.72	536649
2023-05-19	13.17	13.22	12.56	12.74	1063225
2023-05-22	12.78	13.08	12.68	13.05	753476
2023-05-23	13.03	13.44	12.98	12.98	692973
2023-05-24	12.91	13.02	12.80	12.96	591296
2023-05-25	12.86	12.99	12.75	12.88	521597
2023-05-26	12.88	13.10	12.75	13.04	567272
2023-05-30	13.06	13.17	12.83	13.06	561601
2023-05-31	12.96	12.99	12.60	12.65	722921
2023-06-01	12.76	13.05	12.62	12.90	575293
2023-06-02	13.06	13.66	13.03	13.59	751761
2023-06-05	13.51	13.45	13.05	13.59	556496
2023-06-06	13.28	14.06	13.26	13.91	629765
2023-06-07	14.17	14.66	14.01	14.48	742720
2023-06-08	14.42	14.48	14.10	14.41	576828
2023-06-09	14.43	14.44	14.09	14.19	378489
2023-06-12	14.19	14.40	13.87	13.87	676912
2023-06-13	14.01	14.30	13.88	14.17	580754
2023-06-14	14.13	14.25	13.78	13.81	776960
2023-06-15	13.74	14.07	13.74	14.02	584003
2023-06-16	14.15	14.15	13.70	13.89	1689393
2023-06-20	13.89	13.89	13.55	13.59	406275
2023-06-21	13.57	13.60	13.37	13.37	420816
2023-06-22	13.38	13.38	12.94	13.03	627824
2023-06-23	12.89	13.08	12.65	12.69	1435804
2023-06-26	12.76	13.04	12.76	12.81	470677
2023-06-27	12.83	13.11	12.76	12.98	363419
2023-06-28	12.93	12.94	12.70	12.92	398836
2023-06-29	13.04	13.26	12.96	13.01	417775
2023-06-30	13.08	13.08	12.64	12.65	429524
2023-07-03	12.60	12.92	12.60	12.92	230885
2023-07-05	12.77	12.95	12.66	12.82	482482
2023-07-06	12.61	12.62	12.31	12.48	677780
2023-07-07	12.51	12.70	12.43	12.63	517402
2023-07-10	12.57	12.90	12.55	12.71	470695
2023-07-11	12.79	12.82	12.61	12.71	322781
2023-07-12	12.98	13.15	12.87	13.08	662089
2023-07-13	13.18	13.38	13.09	13.26	551239
2023-07-14	13.39	13.39	12.95	13.15	449874
2023-07-17	13.08	13.51	13.07	13.37	382448
2023-07-18	13.41	13.78	13.33	13.76	572403
2023-07-19	13.79	14.08	13.66	14.02	496262
2023-07-20	14.04	14.07	13.68	13.97	651631
2023-07-21	14.08	14.08	13.77	13.87	479894
2023-07-24	13.84	14.27	13.84	14.15	540729
2023-07-25	14.09	14.17	13.81	13.83	780563
2023-07-26	14.50	14.80	14.07	14.43	890636
2023-07-27	14.72	14.80	14.47	14.54	679694
2023-07-28	14.67	14.81	14.45	14.51	430965
2023-07-31	14.52	14.59	14.31	14.44	546164
2023-08-01	14.44	14.44	14.06	14.34	526261
2023-08-02	14.20	14.35	14.15	14.09	436937
2023-08-03	14.11	14.30	13.98	14.22	338860
2023-08-04	14.29	14.37	14.12	14.12	410032
2023-08-07	14.16	14.30	14.09	14.25	357732
2023-08-08	13.92	14.18	13.67	14.13	333273
2023-08-09	14.06	14.14	13.91	14.07	297530
2023-08-10	14.16	14.24	13.88	13.92	294876
2023-08-11	13.87	13.99	13.87	13.93	267962
2023-08-14	13.84	13.87	13.64	13.74	311277
2023-08-15	13.56	13.61	13.26	13.27	409467
2023-08-16	13.31	13.39	13.17	13.24	416197
2023-08-17	13.31	13.41	13.24	13.32	329534
2023-08-18	13.24	13.56	13.22	13.44	631890
2023-08-21	13.51	13.53	13.12	13.21	315134
2023-08-22	13.23	13.32	12.93	12.97	501321
2023-08-23	12.97	13.08	12.87	12.93	320257
2023-08-24	12.88	13.19	12.88	13.05	368350
2023-08-25	13.09	13.17	12.80	12.93	269076
2023-08-28	13.01	13.21	13.01	13.09	283179
2023-08-29	13.07	13.29	12.96	13.22	312589
2023-08-30	13.19	13.24	13.06	13.12	222140
2023-08-31	13.09	13.22	13.02	13.07	368680
2023-09-01	13.19	13.35	13.19	13.30	444661
2023-09-05	13.17	13.17	12.70	12.71	506056
2023-09-06	12.75	12.90	12.54	12.57	387763
2023-09-07	12.53	12.60	12.43	12.49	388367
2023-09-08	12.50	12.59	12.37	12.52	324062
2023-09-11	12.60	12.67	12.39	12.39	340895
2023-09-12	12.44	12.56	12.40	12.53	389838
2023-09-13	12.52	12.61	12.31	12.41	474476
2023-09-14	12.59	12.80	12.51	12.79	581030
2023-09-15	12.66	12.76	12.49	12.56	2194470
2023-09-18	12.59	12.59	12.30	12.32	434600
2023-09-19	12.36	12.49	12.25	12.27	409479
2023-09-20	12.35	12.59	12.13	12.14	391176
2023-09-21	12.07	12.22	11.95	12.04	445037
2023-09-22	12.04	12.15	11.86	11.94	339520
2023-09-25	11.83	12.08	11.75	12.07	417615
2023-09-26	11.93	12.20	11.93	11.95	517234
2023-09-27	12.06	12.16	11.96	12.00	415680
2023-09-28	12.05	12.27	12.05	12.17	520990
2023-09-29	12.25	12.38	12.15	12.21	596478
2023-10-02	12.20	12.21	12.05	12.14	511334
2023-10-03	12.03	12.15	11.94	12.07	578666
2023-10-04	12.05	12.23	11.99	12.16	457956
2023-10-05	12.14	12.44	12.14	12.43	777861
2023-10-06	12.25	12.57	12.18	12.41	661945
2023-10-09	12.29	12.48	12.29	12.35	519123
2023-10-10	12.43	12.54	12.38	12.46	493288
2023-10-11	12.48	12.66	12.38	12.46	401803
2023-10-12	12.45	12.45	12.26	12.40	316351
2023-10-13	12.51	12.61	12.13	12.18	423020
2023-10-16	12.31	12.55	12.31	12.52	589396
2023-10-17	12.43	12.90	12.43	12.77	677965
2023-10-18	12.65	12.74	12.51	12.63	443669
2023-10-19	12.57	12.92	12.51	12.51	890619
2023-10-20	12.56	12.56	12.13	12.15	844784
2023-10-23	12.06	12.33	12.06	12.06	911863
2023-10-24	12.08	12.20	11.82	11.89	560723
2023-10-25	11.63	11.70	11.16	11.55	753384
2023-10-26	11.63	12.18	11.62	12.08	657323
2023-10-27	12.05	12.10	11.78	11.99	540912
2023-10-30	12.16	12.23	11.99	12.19	523782
2023-10-31	12.17	12.25	12.07	12.18	505125
2023-11-01	12.11	12.29	12.05	12.13	431021
2023-11-02	12.32	12.61	12.24	12.58	461179
2023-11-03	12.96	13.30	12.90	13.24	652204
2023-11-06	13.20	13.36	13.05	13.07	480238
2023-11-07	12.98	13.03	12.81	12.89	459164
2023-11-08	12.94	12.94	12.60	12.64	439440
2023-11-09	12.62	12.68	12.38	12.47	352898
2023-11-10	12.50	12.54	12.33	12.41	377155
2023-11-13	12.32	12.64	12.30	12.58	417668
2023-11-14	13.03	13.53	13.01	13.39	688303
2023-11-15	13.35	13.57	13.32	13.38	470848
2023-11-16	13.37	13.39	13.03	13.19	403716
2023-11-17	13.35	13.58	13.32	13.34	949135
2023-11-20	13.31	13.35	13.19	13.31	311823
2023-11-21	13.29	13.34	13.17	13.20	411408
2023-11-22	13.37	13.38	13.23	13.32	414499
2023-11-24	13.37	13.37	13.18	13.22	200794
2023-11-27	13.13	13.21	13.05	13.20	284205
2023-11-28	13.21	13.21	13.01	13.20	437665
2023-11-29	13.25	13.58	13.25	13.43	766405
2023-11-30	13.49	13.56	13.30	13.37	503023
2023-12-01	13.27	14.05	13.21	14.00	478205
2023-12-04	13.81	14.29	13.81	14.21	465644
2023-12-05	14.15	14.25	14.05	14.07	326821
2023-12-06	14.20	14.51	14.05	14.09	404540
2023-12-07	14.17	14.36	14.03	14.34	360212
2023-12-08	14.32	14.60	14.32	14.59	423659
2023-12-11	14.50	14.65	14.37	14.48	369755
2023-12-12	14.44	14.44	14.20	14.21	415066
2023-12-13	14.27	15.02	14.17	14.99	1081110
2023-12-14	15.40	15.70	15.20	15.41	679886
2023-12-15	15.38	15.52	15.10	15.22	1387398
2023-12-18	15.30	15.33	15.03	15.05	502031
2023-12-19	15.12	15.40	15.01	15.30	500189
2023-12-20	15.31	15.70	15.14	15.15	606159
2023-12-21	15.29	15.38	15.16	15.37	481450
2023-12-22	15.45	15.64	15.44	15.47	354606
2023-12-26	15.50	15.85	15.45	15.80	331180
2023-12-27	15.85	15.90	15.71	15.81	323417
2023-12-28	15.79	15.87	15.67	15.75	292096
2023-12-29	15.70	15.72	15.42	15.44	362647
2024-01-02	15.27	15.75	15.27	15.56	426552
2024-01-03	15.49	15.49	14.90	14.92	582513
2024-01-04	15.00	15.10	14.88	14.88	442709
2024-01-05	14.78	15.04	14.77	14.83	672742
2024-01-08	14.79	14.88	14.66	14.84	359702
2024-01-09	14.65	14.66	14.48	14.65	355363
2024-01-10	14.60	14.69	14.48	14.68	300084
2024-01-11	14.55	14.64	14.26	14.57	461393
2024-01-12	14.74	14.75	14.29	14.43	278765
2024-01-16	14.22	14.39	14.17	14.25	378864
2024-01-17	13.97	14.26	13.97	14.24	441523
2024-01-18	14.33	14.40	14.10	14.19	332586
2024-01-19	14.28	14.51	14.11	14.50	512833
2024-01-22	14.60	15.02	14.60	15.01	594915
2024-01-23	15.10	15.10	14.69	14.69	466106
2024-01-24	14.82	14.99	14.69	14.76	412575
2024-01-25	14.93	15.03	14.50	14.67	419552
2024-01-26	14.79	14.87	14.69	14.78	571063
2024-01-29	14.80	15.07	14.77	15.05	458450
2024-01-30	14.90	15.04	14.83	14.94	336547
2024-01-31	14.83	15.04	13.96	14.01	723835
2024-02-01	13.99	14.06	13.26	13.62	932289
2024-02-02	13.33	13.73	13.27	13.54	583772
2024-02-05	13.38	13.45	13.12	13.22	903771
2024-02-06	13.17	13.38	13.12	13.29	772545
2024-02-07	13.31	13.31	12.94	13.07	544378
2024-02-08	13.03	13.15	12.98	13.15	382406
2024-02-09	13.16	13.39	12.99	13.35	402885
2024-02-12	13.34	13.80	13.34	13.61	558529
2024-02-13	13.13	13.34	12.89	13.14	968352
2024-02-14	13.30	13.39	13.01	13.27	503013
2024-02-15	13.35	13.82	13.24	13.74	519673
2024-02-16	13.56	13.70	13.48	13.53	502355
2024-02-20	13.36	13.58	13.36	13.41	364149
2024-02-21	13.33	13.37	13.23	13.25	513369
2024-02-22	13.19	13.24	13.01	13.17	500404
2024-02-23	13.18	13.38	13.05	13.21	390377
2024-02-26	13.09	13.27	12.96	13.00	536199
2024-02-27	13.11	13.19	12.99	13.05	427101
2024-02-28	12.90	12.98	12.84	12.84	420122
2024-02-29	13.07	13.19	12.91	13.03	501700
2024-03-01	12.94	13.05	12.75	13.03	452593
2024-03-04	13.14	13.37	13.12	13.19	604037
2024-03-05	13.14	13.68	13.14	13.61	627308
2024-03-06	13.59	13.79	13.23	13.53	641805
2024-03-07	13.74	13.80	13.50	13.57	417005
2024-03-08	13.70	13.74	13.47	13.47	422508
2024-03-11	13.44	13.63	13.40	13.54	331680
2024-03-12	13.47	13.53	13.31	13.31	359609
2024-03-13	13.31	13.52	13.24	13.31	408046
2024-03-14	13.18	13.27	12.87	12.97	470640
2024-03-15	12.96	13.28	12.96	13.16	1808362
2024-03-18	13.19	13.20	12.97	13.02	451732
2024-03-19	12.98	13.14	12.98	13.01	320001
2024-03-20	12.94	13.57	12.94	13.44	461768
2024-03-21	13.50	13.71	13.49	13.68	567722
2024-03-22	13.70	13.78	13.44	13.50	425287
2024-03-25	13.51	13.68	13.50	13.52	302196
2024-03-26	13.61	13.62	13.32	13.33	316376
2024-03-27	13.41	13.81	13.33	13.80	355008
2024-03-28	13.80	13.97	13.70	13.92	705135
2024-04-01	13.97	13.97	13.59	13.64	538269
2024-04-02	13.50	13.63	13.34	13.49	694778
2024-04-03	13.47	13.55	13.31	13.34	434179
2024-04-04	13.51	13.62	13.28	13.34	546503
2024-04-05	13.30	13.40	13.23	13.27	386027
2024-04-08	13.34	13.45	13.31	13.34	404460
2024-04-09	13.41	13.48	13.34	13.43	276963
2024-04-10	13.10	13.10	12.60	12.81	624894
2024-04-11	12.84	12.90	12.68	12.77	447117
2024-04-12	12.64	12.75	12.61	12.74	467040
2024-04-15	12.77	12.88	12.51	12.64	453740
2024-04-16	12.48	12.63	12.41	12.53	731767
2024-04-17	12.69	12.76	12.60	12.62	454976
2024-04-18	12.56	12.86	12.56	12.79	482590
2024-04-19	12.74	13.22	12.74	13.20	782239
2024-04-22	13.20	13.42	13.11	13.29	578067
2024-04-23	13.51	13.86	13.30	13.58	813323
2024-04-24	13.40	13.75	13.27	13.74	478826
2024-04-25	13.47	13.58	13.25	13.56	781718
2024-04-26	13.53	13.67	13.43	13.55	396922
2024-04-29	13.54	13.64	13.38	13.39	363722
2024-04-30	13.28	13.36	13.16	13.19	360669
2024-05-01	13.35	13.72	13.33	13.35	467262
2024-05-02	13.42	13.63	13.42	13.59	377698
2024-05-03	13.80	13.84	13.60	13.67	355049
2024-05-06	13.74	13.89	13.72	13.77	292758
2024-05-07	13.78	13.87	13.70	13.70	318852
2024-05-08	13.62	13.85	13.60	13.85	229668
2024-05-09	13.83	13.97	13.79	13.94	299760
2024-05-10	13.98	13.98	13.74	13.89	244859
2024-05-13	13.97	13.97	13.82	13.84	286892
2024-05-14	13.97	14.04	13.82	13.95	271001
2024-05-15	14.14	14.18	13.96	14.02	347908
2024-05-16	13.96	14.14	13.96	14.12	350897
2024-05-17	14.17	14.38	14.12	14.24	368364
2024-05-20	14.21	14.29	13.92	13.94	373311
2024-05-21	13.92	14.01	13.87	13.94	268734
2024-05-22	13.90	13.94	13.75	13.83	311802
2024-05-23	13.81	13.91	13.46	13.59	371549
2024-05-24	13.65	13.65	13.46	13.60	317469
2024-05-28	13.63	13.63	13.38	13.45	295935
2024-05-29	13.22	13.26	13.09	13.17	294047
2024-05-30	13.35	13.46	13.28	13.38	277172
2024-05-31	13.45	13.55	13.41	13.51	341792
2024-06-03	13.65	13.65	13.21	13.24	335320
2024-06-04	13.09	13.17	12.99	13.02	374373
2024-06-05	13.16	13.27	13.04	13.15	362229
2024-06-06	13.18	13.29	13.14	13.25	207462
2024-06-07	13.08	13.31	13.08	13.28	291369
2024-06-10	13.08	13.10	12.88	12.89	441713
2024-06-11	12.78	12.91	12.71	12.81	431351
2024-06-12	13.21	13.43	13.09	13.23	537342
2024-06-13	13.16	13.16	12.94	13.05	349049
2024-06-14	12.84	12.95	12.77	12.88	391973
2024-06-17	12.83	13.07	12.77	13.04	330776
2024-06-18	12.95	13.24	12.95	13.17	405896
2024-06-20	13.07	13.22	13.07	13.18	301392
2024-06-21	13.15	13.17	13.07	13.12	1239761
2024-06-24	13.21	13.45	13.14	13.27	421641
2024-06-25	13.25	13.27	13.12	13.13	443158
2024-06-26	13.06	13.40	13.05	13.37	371234
2024-06-27	13.40	13.62	13.32	13.61	299740
2024-06-28	13.76	14.04	13.71	13.81	1203375
2024-07-01	13.83	13.99	13.69	13.79	439787
2024-07-02	13.75	14.06	13.75	14.03	360181
2024-07-03	14.09	14.10	13.76	13.84	373138
2024-07-05	13.81	13.86	13.68	13.71	434960
2024-07-08	13.83	13.91	13.71	13.85	505354
2024-07-09	13.80	14.10	13.74	14.09	476372
2024-07-10	14.10	14.41	14.05	14.40	385949
2024-07-11	14.72	15.05	14.60	14.96	643848
2024-07-12	15.10	15.21	14.97	15.05	512534
2024-07-15	15.23	15.74	15.23	15.56	726898
2024-07-16	15.75	16.35	15.61	16.21	962665
2024-07-17	16.00	16.67	16.00	16.64	855257
2024-07-18	16.58	16.98	16.37	16.54	1392488
2024-07-19	16.50	16.86	16.35	16.40	910687
2024-07-22	16.32	16.72	16.09	16.62	670154
2024-07-23	16.47	16.99	16.47	16.79	670993
2024-07-24	16.55	17.70	16.54	17.30	1264759
2024-07-25	17.75	19.01	17.69	18.60	1737081
2024-07-26	18.73	18.85	18.30	18.58	832713
2024-07-29	18.26	18.44	17.92	17.93	741071
2024-07-30	18.04	18.26	17.84	18.24	507522
2024-07-31	18.10	18.50	18.05	18.08	656496
2024-08-01	18.09	18.10	17.17	17.18	877024
2024-08-02	16.61	16.80	16.39	16.73	834600
2024-08-05	16.06	16.43	15.68	16.20	841921
2024-08-06	16.13	16.33	15.92	16.09	746125
2024-08-07	16.30	16.36	15.91	16.01	423740
2024-08-08	16.25	16.25	15.94	16.11	418873
2024-08-09	16.07	16.09	15.80	15.99	646491
2024-08-12	16.00	16.18	15.72	15.72	540564
2024-08-13	15.92	15.94	15.62	15.93	618176
2024-08-14	15.97	15.99	15.63	15.69	366897
2024-08-15	16.00	16.29	15.90	15.90	736755
2024-08-16	15.91	16.42	15.91	16.31	780480
2024-08-19	16.32	16.55	16.26	16.47	466496
2024-08-20	16.40	16.40	16.23	16.25	367024
2024-08-21	16.33	16.37	16.13	16.37	325880
2024-08-22	16.31	16.47	16.27	16.34	445319
2024-08-23	16.49	17.40	16.42	17.15	557837
2024-08-26	17.20	17.33	17.03	17.08	544266
2024-08-27	16.99	17.00	16.75	16.94	457075
2024-08-28	16.86	17.26	16.86	17.10	363396
2024-08-29	17.25	17.32	16.96	17.15	344969
2024-08-30	17.18	17.29	17.00	17.22	455713
2024-09-03	17.07	17.24	16.96	17.15	444815
2024-09-04	17.06	17.16	16.73	16.83	456582
2024-09-05	17.01	17.01	16.67	16.71	310905
2024-09-06	16.79	16.85	16.42	16.54	373861
2024-09-09	16.50	16.69	16.42	16.49	530045
2024-09-10	16.53	16.61	16.22	16.56	415023
2024-09-11	16.37	16.38	15.99	16.31	436880
2024-09-12	16.45	16.50	16.20	16.37	398866
2024-09-13	16.56	16.73	16.44	16.72	425311
2024-09-16	16.71	17.02	16.54	16.94	424372
2024-09-17	16.98	17.36	16.85	16.99	489188
2024-09-18	16.97	17.68	16.80	17.07	547374
2024-09-19	17.37	17.59	17.13	17.50	601844
2024-09-20	17.37	17.42	17.06	17.13	1600732
2024-09-23	17.20	17.23	16.87	17.00	514605
2024-09-24	17.10	17.10	16.75	16.75	483752
2024-09-25	16.81	16.81	16.60	16.63	563836
2024-09-26	16.87	16.87	16.59	16.59	430450
2024-09-27	16.74	16.88	16.56	16.70	423826
2024-09-30	16.66	17.17	16.66	17.15	526505
2024-10-01	17.05	17.09	16.53	16.59	431570
2024-10-02	16.48	16.72	16.22	16.24	438762
2024-10-03	16.13	16.40	16.07	16.25	469159
2024-10-04	16.58	16.58	16.34	16.47	513345
2024-10-07	16.36	16.43	16.26	16.34	694115
2024-10-08	16.44	16.46	16.27	16.27	520937
2024-10-09	16.20	16.50	16.20	16.41	531210
2024-10-10	16.29	16.42	16.16	16.38	365269
2024-10-11	16.50	17.07	16.50	16.99	427045
2024-10-14	16.99	17.21	16.82	17.06	324435
2024-10-15	17.10	17.70	16.98	17.28	574765
2024-10-16	17.44	17.68	17.36	17.57	397779
2024-10-17	17.63	17.70	17.38	17.69	420278
2024-10-18	17.72	17.72	17.26	17.27	496626
2024-10-21	17.33	17.33	16.73	16.74	386286
2024-10-22	16.76	16.96	16.67	16.95	574497
2024-10-23	16.89	17.06	16.80	16.93	362246
2024-10-24	16.98	16.99	16.68	16.96	389051
2024-10-25	17.06	17.11	16.58	16.62	323088
2024-10-28	16.78	17.26	16.77	17.09	601621
2024-10-29	17.03	17.06	16.89	16.94	452377
2024-10-30	16.72	17.13	16.10	16.88	673124
2024-10-31	16.75	16.85	16.43	16.44	561449
2024-11-01	16.56	16.77	16.42	16.47	478628
2024-11-04	16.35	16.43	16.13	16.27	421421
2024-11-05	16.35	16.63	16.29	16.59	334750
2024-11-06	18.01	19.51	18.00	19.29	1692713
2024-11-07	19.07	19.07	18.43	18.41	949087
2024-11-08	18.57	18.72	18.33	18.42	682200
2024-11-11	18.78	19.37	18.66	19.23	767857
2024-11-12	19.11	19.38	18.93	18.97	563450
2024-11-13	19.15	19.38	18.82	18.84	479229
2024-11-14	18.93	19.02	18.56	18.72	439105
2024-11-15	18.82	18.92	18.44	18.74	478670
2024-11-18	18.77	18.84	18.62	18.62	283828
2024-11-19	18.29	18.61	18.29	18.60	415318
2024-11-20	18.53	18.60	18.30	18.57	282958
2024-11-21	18.74	19.01	18.58	18.74	577304
2024-11-22	18.84	19.25	18.77	19.21	491247
2024-11-25	19.37	19.96	19.37	19.41	687200
2024-11-26	19.26	19.37	19.08	19.13	434764
2024-11-27	19.31	19.38	18.98	18.98	417704
2024-11-29	19.20	19.20	18.72	18.83	388874
2024-12-02	18.97	19.02	18.59	18.83	554431
2024-12-03	18.75	18.94	18.67	18.70	418063
2024-12-04	18.69	18.93	18.63	18.86	388372
2024-12-05	18.96	19.12	18.62	18.63	392792
2024-12-06	18.75	18.75	18.40	18.64	300610
2024-12-09	18.78	18.82	18.33	18.39	451240
2024-12-10	18.45	18.72	18.16	18.37	475594
2024-12-11	18.65	18.82	18.45	18.57	599754
2024-12-12	18.46	18.60	18.23	18.25	396975
2024-12-13	18.19	18.29	17.99	18.28	305491
2024-12-16	18.27	18.41	18.04	18.37	508042
2024-12-17	18.22	18.40	17.80	17.84	569054
2024-12-18	17.97	18.08	16.71	16.88	756043
2024-12-19	17.17	17.40	16.74	16.79	747818
2024-12-20	16.56	17.15	16.56	16.93	1780931
2024-12-23	16.85	17.10	16.85	17.05	467770
2024-12-24	17.11	17.11	16.83	17.10	286437
2024-12-26	16.99	17.26	16.87	17.22	314930
2024-12-27	17.03	17.25	16.78	17.00	465316
2024-12-30	16.90	17.03	16.69	16.90	314577
2024-12-31	16.97	17.05	16.82	16.92	375044
2025-01-02	17.07	17.14	16.54	16.54	490575
2025-01-03	16.57	16.77	16.28	16.74	511280
2025-01-06	16.80	17.05	16.63	16.70	610269
2025-01-07	16.75	16.86	16.20	16.43	519752
2025-01-08	16.26	16.47	16.15	16.41	519753
2025-01-10	15.99	16.27	15.64	15.89	647472
2025-01-13	15.79	16.08	15.79	16.04	564726
2025-01-14	16.21	16.66	16.16	16.65	548050
2025-01-15	17.14	17.20	16.44	16.53	1147951
2025-01-16	16.47	16.59	16.24	16.38	657335
2025-01-17	16.53	16.67	16.28	16.55	2321696
2025-01-21	16.71	16.97	16.61	16.64	597389
2025-01-22	16.59	16.64	16.37	16.44	546126
2025-01-23	16.41	16.64	16.29	16.44	556957
2025-01-24	16.42	16.62	16.34	16.48	387917
2025-01-27	16.63	16.96	16.59	16.77	778356
2025-01-28	16.73	16.95	16.60	16.82	566663
2025-01-29	16.32	16.58	16.05	16.16	907149
2025-01-30	16.43	16.71	16.38	16.70	761787
2025-01-31	16.62	16.80	16.50	16.68	876602
2025-02-03	16.26	16.61	16.11	16.38	597394
2025-02-04	16.38	16.91	16.38	16.89	445677
2025-02-05	17.01	17.01	16.68	17.01	552554
2025-02-06	17.03	17.19	16.86	17.00	422521
2025-02-07	16.98	16.98	16.54	16.71	594809
2025-02-10	16.73	16.73	16.46	16.48	577095
2025-02-11	16.39	16.94	16.35	16.91	635645
2025-02-12	16.61	16.75	16.44	16.44	595210
2025-02-13	16.55	16.62	16.38	16.61	398528
2025-02-14	16.68	16.79	16.44	16.51	290993
2025-02-18	16.42	16.65	16.38	16.55	437268
2025-02-19	16.36	16.49	16.28	16.38	571474
2025-02-20	16.37	16.43	16.02	16.32	713703
2025-02-21	16.51	16.58	16.05	16.16	785189
2025-02-24	16.26	16.27	16.02	16.04	759071
2025-02-25	16.19	16.60	16.14	16.37	800210
2025-02-26	16.32	16.42	16.02	16.24	445858
2025-02-27	16.21	16.35	16.14	16.26	371138
2025-02-28	16.35	16.44	16.15	16.44	543246
2025-03-03	16.45	16.58	16.19	16.37	575434
2025-03-04	16.21	16.21	15.76	15.86	765765
2025-03-05	15.85	16.00	15.62	15.80	671758
2025-03-06	15.70	15.79	15.49	15.72	645646
2025-03-07	15.68	15.87	15.48	15.72	663791
2025-03-10	15.53	15.87	15.41	15.48	808587
2025-03-11	15.55	15.73	15.33	15.37	701092
2025-03-12	15.45	15.50	15.23	15.43	683812
2025-03-13	15.44	15.73	15.41	15.46	573195
2025-03-14	15.63	15.85	15.48	15.84	615444
2025-03-17	16.01	16.21	15.91	15.92	1101321
2025-03-18	15.92	16.00	15.74	15.93	809814
2025-03-19	15.95	16.13	15.80	15.95	722895
2025-03-20	15.77	16.05	15.71	15.71	720524
2025-03-21	15.70	15.82	15.43	15.58	5420365
2025-03-24	15.84	15.89	15.66	15.78	1080173
2025-03-25	15.75	15.91	15.67	15.70	539111
2025-03-26	15.78	15.99	15.67	15.75	437006
2025-03-27	15.79	15.87	15.64	15.75	407073
2025-03-28	15.77	15.82	15.40	15.49	464093
2025-03-31	15.32	15.62	15.29	15.54	866504
2025-04-01	15.41	15.58	15.23	15.55	677355
2025-04-02	15.35	15.63	15.35	15.60	410739
2025-04-03	14.94	15.02	14.46	14.47	1138496
2025-04-04	13.90	14.19	13.63	14.12	1228998
2025-04-07	13.72	14.70	13.54	14.08	1808731
2025-04-08	14.53	14.65	14.03	14.16	1304530
2025-04-09	13.92	15.23	13.86	14.82	1804356
2025-04-10	14.61	14.64	13.97	14.21	1282535
2025-04-11	14.02	14.15	13.79	14.11	932614
2025-04-14	14.24	14.24	13.77	14.12	754662
2025-04-15	14.11	14.51	14.11	14.33	644492
2025-04-16	14.41	14.60	14.35	14.48	1329939
2025-04-17	14.46	14.76	14.41	14.55	2636638
2025-04-21	14.40	14.46	14.20	14.31	612284
2025-04-22	14.38	14.87	14.31	14.79	660964
2025-04-23	15.07	15.42	14.89	15.04	775823
2025-04-24	14.96	15.26	14.90	15.24	678365
2025-04-25	15.11	15.15	14.91	15.07	693283
2025-04-28	15.12	15.33	15.00	15.31	693291
2025-04-29	15.59	15.70	15.18	15.56	1044373
2025-04-30	15.25	15.43	15.11	15.32	861958
2025-05-01	15.26	15.68	15.14	15.51	713916
2025-05-02	15.70	15.93	15.58	15.89	725159
2025-05-05	15.68	15.98	15.68	15.82	450803
2025-05-06	15.63	15.77	15.52	15.64	485547
2025-05-07	15.83	15.85	15.63	15.69	490958
2025-05-08	15.78	16.10	15.72	15.85	478296
2025-05-09	15.86	15.90	15.58	15.66	455571
2025-05-12	16.26	16.39	16.00	16.02	618562
2025-05-13	16.06	16.16	15.95	16.06	564340
2025-05-14	16.02	16.20	15.92	16.02	823732
2025-05-15	16.05	16.21	16.03	16.19	447944
2025-05-16	16.16	16.17	16.02	16.10	519926
2025-05-19	15.96	16.11	15.87	16.08	464608
2025-05-20	16.09	16.15	15.98	16.06	384328
2025-05-21	15.92	15.98	15.60	15.60	420474
2025-05-22	15.52	15.70	15.49	15.50	427823
2025-05-23	15.17	15.50	15.17	15.44	473787
2025-05-27	15.64	15.82	15.41	15.79	467806
2025-05-28	15.77	15.83	15.56	15.56	319606
2025-05-29	15.58	15.73	15.49	15.73	335731
2025-05-30	15.68	15.71	15.56	15.62	442849
2025-06-02	15.52	15.60	15.30	15.43	286609
2025-06-03	15.36	15.72	15.35	15.67	364977
2025-06-04	15.62	15.69	15.43	15.43	395734
2025-06-05	15.44	15.47	15.31	15.40	453453
2025-06-06	15.66	15.82	15.57	15.80	459141
2025-06-09	15.95	16.05	15.81	15.88	536364
2025-06-10	15.90	16.18	15.84	16.05	546560
2025-06-11	16.10	16.17	15.86	15.93	467303
2025-06-12	15.83	15.91	15.66	15.89	392764
2025-06-13	15.62	15.72	15.47	15.50	480568
2025-06-16	15.70	15.74	15.38	15.41	475771
2025-06-17	15.25	15.44	15.18	15.30	489990
2025-06-18	15.26	15.51	15.24	15.37	443771
2025-06-20	15.40	15.53	15.34	15.38	1667497
2025-06-23	15.32	15.89	15.32	15.87	560446
2025-06-24	15.95	16.22	15.95	15.99	490135
2025-06-25	15.94	15.98	15.77	15.82	409126
2025-06-26	15.87	16.29	15.85	16.27	374301
2025-06-27	16.32	16.42	16.23	16.35	1059634
2025-06-30	16.45	16.48	16.22	16.23	564066
2025-07-01	16.17	16.26	16.17	16.25	12150

Explore More About FCF

Coins representing dividend payouts and trends

FCF Dividend History

Discover First Commonwealth Financial'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

FCF Stock Split History

Discover First Commonwealth Financial'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

FCF Historical Prices

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

Web Analytics