LXP Historical Prices

Summary

Key Stock Metrics

6.85

(April 9, 2025)

52-Week Low

10.57

(July 31, 2024)

52-Week High

25.26

(July 12, 2005)

All-Time High

8.26

(June 30, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-10-22	9.25	9.25	8.25	9.13	93000
1993-10-25	9.13	11.13	9.00	10.88	85500
1993-10-26	10.88	11.38	9.38	9.38	91100
1993-10-27	9.25	10.13	9.25	9.88	76600
1993-10-28	9.88	9.88	9.63	9.75	27700
1993-10-29	10.00	10.00	9.38	9.75	47500
1993-11-01	10.00	10.38	9.38	9.75	56800
1993-11-02	9.63	9.75	9.38	9.50	35500
1993-11-03	9.50	9.75	9.38	9.75	33800
1993-11-04	9.63	9.88	9.38	9.50	51100
1993-11-05	9.38	9.63	9.25	9.63	36900
1993-11-08	9.75	9.75	9.38	9.50	30800
1993-11-09	9.63	9.63	9.25	9.25	31200
1993-11-10	9.50	9.63	9.38	9.63	28500
1993-11-11	9.63	9.63	9.38	9.50	12800
1993-11-12	9.38	9.63	9.38	9.63	26200
1993-11-15	9.50	9.75	9.50	9.75	26300
1993-11-16	9.63	10.25	9.63	9.88	50600
1993-11-17	10.00	10.00	9.75	10.00	41300
1993-11-18	9.88	10.38	9.88	10.25	47600
1993-11-19	10.13	10.25	9.88	10.13	28500
1993-11-22	10.25	10.25	9.88	9.88	27400
1993-11-23	9.88	10.00	9.50	9.75	31400
1993-11-24	9.63	9.88	9.50	9.75	11100
1993-11-26	9.88	9.88	9.75	9.88	3000
1993-11-29	9.75	9.88	9.50	9.88	18800
1993-11-30	9.88	9.88	9.50	9.88	28200
1993-12-01	9.88	10.00	9.63	10.00	22500
1993-12-02	10.13	10.25	9.88	9.88	34700
1993-12-03	9.88	10.00	9.75	9.75	20500
1993-12-06	9.75	10.00	9.63	9.63	23200
1993-12-07	9.63	10.00	9.63	9.88	27500
1993-12-08	9.88	10.00	9.63	9.88	33100
1993-12-09	9.75	10.00	9.63	10.00	46700
1993-12-10	10.00	10.00	9.75	9.88	23800
1993-12-13	9.88	10.00	9.88	10.00	37100
1993-12-14	9.88	10.38	9.88	10.25	29100
1993-12-15	10.38	10.88	10.38	10.88	43700
1993-12-16	10.75	10.75	10.50	10.63	20400
1993-12-17	10.63	10.75	10.25	10.38	22400
1993-12-20	10.50	10.50	10.00	10.25	17700
1993-12-21	10.38	10.63	10.38	10.50	10000
1993-12-22	10.63	10.75	10.13	10.38	10400
1993-12-23	10.38	10.38	10.00	10.13	17700
1993-12-27	10.00	10.38	10.00	10.13	9000
1993-12-28	10.13	10.25	10.13	10.25	7900
1993-12-29	10.13	10.25	10.00	10.00	14600
1993-12-30	9.88	10.00	9.88	10.00	6700
1993-12-31	10.00	10.13	9.88	10.13	15400
1994-01-03	10.00	10.63	10.00	10.63	19000
1994-01-04	10.63	10.75	10.50	10.63	7000
1994-01-05	10.75	10.75	10.38	10.75	15400
1994-01-06	10.75	10.75	10.38	10.75	50700
1994-01-07	10.75	11.00	10.50	11.00	24800
1994-01-10	10.63	10.63	10.13	10.25	11300
1994-01-11	10.13	10.38	10.13	10.38	13300
1994-01-12	10.38	10.88	10.13	10.88	16900
1994-01-13	10.63	10.63	10.13	10.38	17400
1994-01-14	10.50	10.63	10.25	10.63	24900
1994-01-17	10.50	10.88	10.25	10.88	12900
1994-01-18	10.75	10.88	10.38	10.63	9600
1994-01-19	10.75	10.75	10.38	10.63	13700
1994-01-20	10.38	10.50	10.13	10.25	14000
1994-01-21	10.25	10.38	10.00	10.13	18300
1994-01-24	10.00	10.38	10.00	10.13	14800
1994-01-25	10.00	10.25	10.00	10.13	9900
1994-01-26	10.13	10.25	10.00	10.13	21700
1994-01-27	10.13	10.13	10.00	10.13	15300
1994-01-28	10.00	10.13	9.88	9.88	13700
1994-01-31	10.00	10.38	10.00	10.38	20600
1994-02-01	10.25	10.25	10.00	10.25	9500
1994-02-02	10.38	10.38	10.00	10.13	14300
1994-02-03	10.13	10.25	10.13	10.13	4800
1994-02-04	10.13	10.25	10.13	10.13	14000
1994-02-07	10.00	10.13	9.88	10.13	11300
1994-02-08	10.13	10.13	9.88	10.00	10000
1994-02-09	10.00	10.13	10.00	10.13	6900
1994-02-10	10.38	10.38	10.13	10.25	7700
1994-02-11	10.13	10.25	10.13	10.13	6800
1994-02-14	10.13	10.38	10.00	10.38	9800
1994-02-15	10.13	10.25	10.00	10.00	12600
1994-02-16	9.88	10.38	9.75	10.38	7900
1994-02-17	10.13	10.38	10.00	10.13	20500
1994-02-18	10.25	10.38	10.00	10.00	6400
1994-02-22	10.00	10.25	10.00	10.00	7000
1994-02-23	10.25	10.25	9.88	9.88	9600
1994-02-24	9.75	9.88	9.75	9.75	11000
1994-02-25	9.75	10.25	9.75	9.88	6200
1994-02-28	10.00	10.38	9.88	10.38	9200
1994-03-01	10.13	10.38	9.88	10.38	6600
1994-03-02	10.13	10.50	10.13	10.50	7700
1994-03-03	10.50	10.50	10.00	10.25	6700
1994-03-04	10.13	10.25	10.00	10.00	3900
1994-03-07	10.00	10.25	9.75	10.13	13400
1994-03-08	10.13	10.25	10.00	10.13	9900
1994-03-09	10.13	10.38	10.13	10.13	11800
1994-03-10	10.13	10.38	10.13	10.25	10000
1994-03-11	10.25	10.38	10.13	10.25	3100
1994-03-14	10.25	10.25	10.13	10.25	7500
1994-03-15	10.13	10.38	10.13	10.38	18500
1994-03-16	10.13	10.38	10.13	10.38	7900
1994-03-17	10.25	10.38	10.13	10.13	7900
1994-03-18	10.25	10.38	10.25	10.25	13300
1994-03-21	10.13	10.25	10.00	10.13	6700
1994-03-22	10.25	10.25	10.13	10.25	9400
1994-03-23	10.13	10.25	10.00	10.13	10100
1994-03-24	10.00	10.00	9.75	9.75	9900
1994-03-25	10.00	10.13	9.88	10.00	16800
1994-03-28	10.00	10.00	9.75	9.75	5800
1994-03-29	9.75	10.00	9.63	10.00	3900
1994-03-30	9.88	9.88	9.75	9.88	1100
1994-03-31	9.88	10.00	9.63	10.00	15900
1994-04-04	10.00	10.00	9.75	9.88	9000
1994-04-05	9.88	10.00	9.88	10.00	3700
1994-04-06	10.00	10.00	9.75	9.88	5200
1994-04-07	9.88	10.00	9.75	9.88	7000
1994-04-08	10.00	10.00	9.88	10.00	8200
1994-04-11	9.88	9.88	9.75	9.88	9800
1994-04-12	10.00	10.00	9.75	9.75	4400
1994-04-13	9.75	10.00	9.63	10.00	10700
1994-04-14	9.88	10.00	9.75	10.00	13300
1994-04-15	10.00	10.13	9.88	10.00	6000
1994-04-18	10.13	10.13	10.00	10.13	7800
1994-04-19	10.00	10.00	9.88	10.00	17100
1994-04-20	10.00	10.13	9.75	9.75	16700
1994-04-21	9.88	10.00	9.63	10.00	15700
1994-04-22	10.00	10.00	9.75	9.88	7300
1994-04-25	9.50	9.88	9.50	9.88	3600
1994-04-26	9.63	9.75	9.63	9.63	2200
1994-04-28	9.75	9.75	9.63	9.63	3300
1994-04-29	9.63	9.75	9.38	9.63	17100
1994-05-02	9.75	9.75	9.50	9.50	13700
1994-05-03	9.50	9.88	9.50	9.88	18900
1994-05-04	9.75	9.88	9.63	9.75	12200
1994-05-05	10.00	10.00	9.63	9.63	14500
1994-05-06	9.50	9.63	9.38	9.50	11200
1994-05-09	9.50	9.50	9.38	9.38	6600
1994-05-10	9.38	9.50	9.38	9.38	3300
1994-05-11	9.50	9.50	9.50	9.50	5100
1994-05-12	9.25	9.25	9.00	9.13	33500
1994-05-13	9.00	9.38	9.00	9.13	10800
1994-05-16	9.38	9.50	9.38	9.38	6800
1994-05-17	9.25	9.38	9.00	9.25	8900
1994-05-18	9.13	9.63	9.13	9.50	8900
1994-05-19	9.50	9.75	9.50	9.63	5400
1994-05-20	9.75	9.75	9.50	9.75	7900
1994-05-23	9.63	9.63	9.50	9.50	4200
1994-05-24	9.50	9.63	9.50	9.63	7900
1994-05-25	9.63	9.63	9.38	9.50	12000
1994-05-26	9.50	9.63	9.50	9.63	2200
1994-05-27	9.63	9.63	9.50	9.63	8900
1994-05-31	9.50	9.50	9.38	9.50	5300
1994-06-01	9.63	9.63	9.38	9.50	7800
1994-06-02	9.50	9.63	9.50	9.50	7100
1994-06-03	9.50	9.63	9.38	9.50	10200
1994-06-06	9.63	9.63	9.50	9.50	2000
1994-06-07	9.38	9.50	9.38	9.50	3200
1994-06-08	9.38	9.50	9.38	9.50	12100
1994-06-09	9.50	9.50	9.38	9.38	8600
1994-06-10	9.38	9.50	9.38	9.50	4600
1994-06-13	9.50	9.50	9.38	9.38	3900
1994-06-14	9.38	9.50	9.38	9.38	7000
1994-06-15	9.38	9.50	9.38	9.50	6100
1994-06-16	9.50	9.63	9.50	9.50	5000
1994-06-17	9.38	9.63	9.38	9.50	5700
1994-06-20	9.38	9.50	9.38	9.50	7600
1994-06-21	9.38	9.38	9.25	9.25	12500
1994-06-22	9.25	9.50	9.25	9.50	56700
1994-06-23	9.38	9.88	9.38	9.75	25600
1994-06-24	9.63	9.75	9.38	9.38	9900
1994-06-27	9.38	9.75	9.38	9.50	7100
1994-06-28	9.63	9.63	9.25	9.25	7600
1994-06-29	9.25	9.38	9.13	9.13	6800
1994-06-30	9.13	9.38	9.13	9.38	12100
1994-07-01	9.50	9.63	9.38	9.38	6600
1994-07-05	9.38	9.50	9.25	9.50	4600
1994-07-06	9.63	9.63	9.50	9.50	2400
1994-07-07	9.38	9.75	9.38	9.75	6600
1994-07-08	9.75	9.88	9.75	9.75	4000
1994-07-11	9.75	9.75	9.38	9.38	4900
1994-07-12	9.50	9.75	9.50	9.75	5800
1994-07-13	9.63	9.75	9.50	9.63	10000
1994-07-14	9.50	9.75	9.50	9.63	10500
1994-07-15	9.50	9.75	9.50	9.63	7900
1994-07-18	9.63	9.63	9.50	9.50	6800
1994-07-19	9.50	9.63	9.50	9.50	8400
1994-07-20	9.63	9.75	9.63	9.63	6400
1994-07-21	9.50	9.75	9.50	9.75	4500
1994-07-22	9.75	9.75	9.63	9.75	9200
1994-07-25	9.38	9.38	9.25	9.25	4600
1994-07-26	9.25	9.25	9.13	9.13	14200
1994-07-27	9.13	9.63	9.00	9.50	15900
1994-07-28	9.38	9.50	9.38	9.50	4300
1994-07-29	9.50	9.75	9.50	9.75	3300
1994-08-01	9.50	9.50	9.38	9.38	15400
1994-08-02	9.38	9.50	9.25	9.25	8100
1994-08-03	9.25	9.38	9.25	9.25	12000
1994-08-04	9.13	9.25	9.00	9.25	13600
1994-08-05	9.00	9.13	9.00	9.13	10000
1994-08-08	9.00	9.25	9.00	9.13	5500
1994-08-09	9.25	9.25	9.13	9.13	5200
1994-08-10	9.13	9.38	9.13	9.13	9400
1994-08-11	9.25	9.25	9.00	9.13	4200
1994-08-12	9.00	9.25	9.00	9.13	4800
1994-08-15	9.00	9.13	9.00	9.00	4700
1994-08-16	9.25	9.25	9.25	9.25	2900
1994-08-17	9.38	9.38	9.00	9.13	13800
1994-08-18	9.00	9.00	8.88	9.00	11900
1994-08-19	9.00	9.13	9.00	9.00	3700
1994-08-22	9.00	9.13	9.00	9.00	10800
1994-08-23	9.00	9.13	9.00	9.13	3900
1994-08-24	9.38	9.38	9.00	9.00	54200
1994-08-25	9.00	9.13	8.88	8.88	11500
1994-08-26	8.88	9.13	8.75	9.00	13800
1994-08-29	8.88	9.00	8.63	8.88	23200
1994-08-30	8.88	8.88	8.75	8.75	9500
1994-08-31	8.75	9.00	8.75	9.00	31700
1994-09-01	8.75	9.00	8.75	8.88	7500
1994-09-02	9.00	9.38	8.88	9.13	4700
1994-09-06	9.13	9.13	8.88	9.00	2700
1994-09-07	8.88	9.38	8.75	9.38	15600
1994-09-08	9.00	9.38	8.88	9.25	12800
1994-09-09	9.13	9.38	9.13	9.38	13700
1994-09-12	9.38	9.50	9.00	9.13	17300
1994-09-13	9.13	9.25	9.00	9.13	15500
1994-09-14	9.25	9.38	9.25	9.25	5700
1994-09-15	9.25	9.38	9.25	9.25	13000
1994-09-16	9.25	9.25	9.25	9.25	2800
1994-09-19	9.25	9.38	9.25	9.25	3200
1994-09-20	9.25	9.38	9.25	9.38	12500
1994-09-21	9.38	9.38	9.25	9.25	5500
1994-09-22	9.38	9.50	9.38	9.38	5600
1994-09-23	9.38	9.38	9.25	9.25	5600
1994-09-26	9.25	9.50	9.25	9.50	7200
1994-09-27	9.50	9.50	9.25	9.25	10300
1994-09-28	9.25	9.38	9.25	9.38	3800
1994-09-29	9.25	9.38	9.13	9.25	13400
1994-09-30	9.25	9.25	9.25	9.25	1200
1994-10-03	9.38	9.38	9.00	9.00	5500
1994-10-04	9.00	9.13	9.00	9.00	8700
1994-10-05	9.13	9.13	9.00	9.00	3100
1994-10-06	9.13	9.13	9.00	9.00	4400
1994-10-07	8.88	9.00	8.75	8.75	14700
1994-10-10	8.88	9.00	8.75	9.00	7200
1994-10-11	9.00	9.00	8.88	9.00	10000
1994-10-12	9.00	9.25	8.88	9.00	11800
1994-10-13	9.00	9.13	8.88	9.13	105700
1994-10-14	9.25	9.50	9.13	9.13	22600
1994-10-17	9.25	9.38	9.25	9.38	8400
1994-10-18	9.13	9.50	9.13	9.50	12700
1994-10-19	9.38	9.50	9.25	9.38	4200
1994-10-20	9.38	9.50	9.25	9.38	2700
1994-10-21	9.25	9.63	9.25	9.50	22900
1994-10-24	9.25	9.50	9.25	9.50	5800
1994-10-25	9.50	9.63	9.38	9.50	7300
1994-10-26	9.38	9.50	9.38	9.38	4800
1994-10-27	9.38	9.38	9.38	9.38	13900
1994-10-28	9.50	9.50	9.13	9.25	12400
1994-10-31	9.13	9.25	9.00	9.25	9400
1994-11-01	9.25	9.25	9.00	9.00	2500
1994-11-02	9.00	9.00	9.00	9.00	3300
1994-11-03	9.13	9.13	8.88	8.88	13400
1994-11-04	9.00	9.00	8.88	9.00	4700
1994-11-07	9.00	9.00	8.75	8.75	5100
1994-11-08	8.88	8.88	8.88	8.88	2400
1994-11-09	8.75	8.88	8.75	8.75	8200
1994-11-10	8.88	9.00	8.75	9.00	4600
1994-11-11	8.88	9.00	8.88	9.00	9100
1994-11-14	8.88	9.00	8.88	8.88	6600
1994-11-15	8.88	9.13	8.75	8.75	15900
1994-11-16	8.88	8.88	8.63	8.88	13600
1994-11-17	8.88	9.00	8.88	8.88	12100
1994-11-18	9.00	9.00	9.00	9.00	9900
1994-11-21	8.88	9.25	8.88	9.25	5200
1994-11-22	9.13	9.13	9.00	9.00	5800
1994-11-23	9.13	9.13	9.00	9.13	5600
1994-11-25	9.00	9.25	9.00	9.25	2100
1994-11-28	9.13	9.13	9.00	9.13	8000
1994-11-29	9.00	9.25	9.00	9.13	7500
1994-11-30	9.25	9.25	9.13	9.25	8900
1994-12-01	9.00	9.25	9.00	9.25	2800
1994-12-02	9.13	9.25	9.00	9.00	12600
1994-12-05	9.00	9.25	9.00	9.25	4200
1994-12-06	9.25	9.25	9.00	9.00	11500
1994-12-07	9.00	9.13	9.00	9.13	3100
1994-12-08	9.13	9.13	8.88	8.88	20700
1994-12-09	8.75	8.88	8.75	8.88	6800
1994-12-12	9.00	9.00	8.75	8.75	3000
1994-12-13	8.75	9.13	8.75	8.88	10000
1994-12-14	8.88	9.00	8.63	8.63	11900
1994-12-15	8.88	9.13	8.75	9.13	12400
1994-12-16	9.25	9.25	9.13	9.25	7600
1994-12-19	9.25	9.25	8.88	8.88	14600
1994-12-20	8.88	9.00	8.88	8.88	14700
1994-12-21	9.00	9.13	9.00	9.00	10300
1994-12-22	9.13	9.13	8.88	9.13	7500
1994-12-23	9.00	9.13	8.88	8.88	7700
1994-12-27	8.88	8.88	8.75	8.75	7200
1994-12-28	8.75	8.88	8.63	8.63	16900
1994-12-29	8.75	8.88	8.63	8.88	14600
1994-12-30	8.75	9.00	8.75	9.00	11400
1995-01-03	9.00	9.13	9.00	9.13	6800
1995-01-04	9.25	9.25	8.88	9.00	10400
1995-01-05	9.13	9.25	9.00	9.13	4900
1995-01-06	9.00	9.13	8.88	8.88	12600
1995-01-09	8.88	9.13	8.88	9.00	12100
1995-01-10	9.13	9.25	9.13	9.13	5500
1995-01-11	9.25	9.25	8.88	9.13	8400
1995-01-12	9.13	9.25	9.00	9.13	5400
1995-01-13	9.00	9.00	9.00	9.00	1700
1995-01-16	9.13	9.13	8.88	8.88	8300
1995-01-17	9.00	9.13	8.88	9.13	6300
1995-01-18	9.13	9.13	8.88	8.88	14100
1995-01-19	9.00	9.00	8.88	9.00	6300
1995-01-20	8.88	9.13	8.88	9.00	4200
1995-01-23	9.00	9.13	9.00	9.13	14900
1995-01-24	8.75	9.13	8.75	9.13	11300
1995-01-25	9.00	9.00	9.00	9.00	2100
1995-01-26	9.00	9.13	9.00	9.13	300
1995-01-27	9.00	9.00	8.75	8.75	8700
1995-01-30	8.75	8.75	8.75	8.75	1200
1995-01-31	8.88	8.88	8.88	8.88	2000
1995-02-01	8.75	9.00	8.63	8.88	17600
1995-02-02	8.88	9.00	8.75	8.88	10500
1995-02-03	8.88	8.88	8.75	8.88	6500
1995-02-06	8.75	9.00	8.75	8.75	5500
1995-02-07	8.75	8.88	8.75	8.75	18400
1995-02-08	8.88	8.88	8.75	8.75	14500
1995-02-09	8.75	9.13	8.75	9.13	8000
1995-02-10	9.13	9.25	8.88	9.00	21200
1995-02-13	9.13	9.25	8.88	9.13	13600
1995-02-14	9.13	9.13	9.00	9.00	7200
1995-02-15	9.00	9.38	9.00	9.25	12400
1995-02-16	9.25	9.25	9.00	9.13	12200
1995-02-17	9.00	9.13	9.00	9.00	2600
1995-02-21	9.13	9.13	9.00	9.00	5300
1995-02-22	9.00	9.13	9.00	9.13	7200
1995-02-23	9.13	9.25	9.13	9.25	6900
1995-02-24	9.13	9.25	9.13	9.25	14100
1995-02-27	9.13	9.25	9.00	9.13	4100
1995-02-28	9.00	9.25	9.00	9.13	2800
1995-03-01	9.13	9.25	9.13	9.13	5600
1995-03-02	9.25	9.25	9.13	9.25	9500
1995-03-03	9.25	9.25	9.00	9.13	7200
1995-03-06	9.00	9.13	9.00	9.00	3100
1995-03-07	9.00	9.25	9.00	9.25	5200
1995-03-08	9.13	9.25	9.00	9.25	11500
1995-03-09	9.13	9.25	9.13	9.13	5200
1995-03-10	9.25	9.25	9.00	9.13	3800
1995-03-13	9.00	9.13	9.00	9.13	8700
1995-03-14	9.13	9.25	9.13	9.13	3600
1995-03-15	9.13	9.25	9.13	9.25	4600
1995-03-16	9.13	9.38	9.13	9.25	8800
1995-03-17	9.38	9.38	9.25	9.25	6900
1995-03-20	9.25	9.38	9.13	9.25	6200
1995-03-21	9.38	9.38	9.25	9.38	4700
1995-03-22	9.25	9.50	9.25	9.38	9400
1995-03-23	9.50	9.50	9.38	9.38	5100
1995-03-24	9.50	9.50	9.25	9.25	11800
1995-03-27	9.25	9.25	9.25	9.25	900
1995-03-28	9.25	9.38	9.25	9.25	7900
1995-03-29	9.38	9.38	9.13	9.13	6800
1995-03-30	9.25	9.38	9.13	9.13	6200
1995-03-31	9.25	9.38	9.25	9.25	6000
1995-04-03	9.13	9.13	9.13	9.13	2300
1995-04-04	9.13	9.38	9.13	9.38	8500
1995-04-05	9.25	9.38	9.13	9.38	17000
1995-04-06	9.38	9.38	9.25	9.38	7200
1995-04-07	9.25	9.38	9.25	9.38	11400
1995-04-10	9.25	9.38	9.13	9.38	8600
1995-04-11	9.38	9.50	9.25	9.50	9900
1995-04-12	9.38	9.50	9.38	9.38	13100
1995-04-13	9.38	9.50	9.25	9.50	8200
1995-04-17	9.38	9.63	9.38	9.63	25000
1995-04-18	9.75	9.88	9.63	9.75	9800
1995-04-19	9.88	9.88	9.75	9.75	6000
1995-04-20	9.75	9.88	9.63	9.75	10100
1995-04-21	9.63	10.00	9.63	9.75	11500
1995-04-24	9.50	9.88	9.50	9.75	5900
1995-04-25	9.63	9.75	9.50	9.50	8200
1995-04-26	9.63	9.63	9.50	9.50	6600
1995-04-27	9.50	9.63	9.50	9.63	5600
1995-04-28	9.50	9.63	9.50	9.63	7300
1995-05-01	9.50	9.75	9.50	9.75	8600
1995-05-02	9.63	9.75	9.63	9.63	2600
1995-05-03	9.75	9.88	9.75	9.88	14800
1995-05-04	9.75	9.88	9.63	9.75	6700
1995-05-05	9.63	10.13	9.63	10.00	18600
1995-05-08	10.25	10.50	10.00	10.25	30400
1995-05-09	10.25	10.50	10.25	10.38	38200
1995-05-10	10.38	10.38	10.13	10.25	13800
1995-05-11	10.25	10.38	10.13	10.38	15700
1995-05-12	10.38	10.38	10.38	10.38	2300
1995-05-15	10.38	10.38	10.25	10.25	10200
1995-05-16	10.38	10.63	10.25	10.50	20400
1995-05-17	10.38	10.50	10.38	10.38	5700
1995-05-18	10.50	10.50	10.25	10.25	7700
1995-05-19	10.25	10.38	10.25	10.25	7400
1995-05-22	10.38	10.50	10.38	10.50	9600
1995-05-23	10.50	10.63	10.38	10.50	28800
1995-05-24	10.50	10.63	10.38	10.50	4300
1995-05-25	10.50	10.63	10.50	10.50	7300
1995-05-26	10.50	10.50	10.38	10.38	14800
1995-05-30	10.50	10.63	10.50	10.63	4600
1995-05-31	10.50	10.50	10.25	10.50	31500
1995-06-01	10.38	10.63	10.38	10.63	8600
1995-06-02	10.50	10.88	10.50	10.75	12400
1995-06-05	10.88	10.88	10.63	10.88	13300
1995-06-06	10.75	11.00	10.63	10.63	25700
1995-06-07	10.63	10.88	10.63	10.88	20900
1995-06-08	10.88	10.88	10.50	10.50	11100
1995-06-09	10.63	10.63	10.50	10.50	6600
1995-06-12	10.50	10.75	10.50	10.75	9100
1995-06-13	10.63	10.63	10.63	10.63	300
1995-06-14	10.63	10.75	10.63	10.63	9800
1995-06-15	10.75	10.75	10.63	10.75	11500
1995-06-16	10.50	10.75	10.50	10.63	10300
1995-06-19	10.75	10.75	10.63	10.63	5000
1995-06-20	10.63	10.75	10.63	10.63	7400
1995-06-21	10.75	10.88	10.63	10.63	11200
1995-06-22	10.63	10.63	10.50	10.50	10900
1995-06-23	10.50	10.63	10.50	10.50	5500
1995-06-26	10.50	10.50	10.00	10.13	15200
1995-06-27	10.00	10.25	10.00	10.13	10200
1995-06-28	10.25	10.25	10.13	10.13	8000
1995-06-29	10.13	10.38	10.13	10.38	7800
1995-06-30	10.25	10.88	10.25	10.88	12900
1995-07-03	11.00	11.00	10.75	10.88	11700
1995-07-05	10.88	10.88	10.75	10.75	5600
1995-07-06	10.75	10.88	10.75	10.75	10100
1995-07-07	10.75	11.00	10.75	10.88	22100
1995-07-10	10.88	11.00	10.88	10.88	10400
1995-07-11	10.88	11.00	10.75	11.00	18500
1995-07-12	11.00	11.00	10.75	10.88	7200
1995-07-13	10.75	10.88	10.75	10.75	6700
1995-07-14	10.75	11.00	10.75	11.00	24000
1995-07-17	11.00	11.00	10.88	10.88	14900
1995-07-18	10.88	11.00	10.88	11.00	22800
1995-07-19	10.88	11.00	10.88	10.88	8400
1995-07-20	10.88	11.13	10.88	11.13	15700
1995-07-21	11.00	11.00	10.88	10.88	5500
1995-07-24	10.88	11.00	10.88	10.88	5500
1995-07-25	11.00	11.00	10.88	11.00	6900
1995-07-26	11.13	11.13	10.88	10.88	5400
1995-07-27	10.63	10.88	10.63	10.75	16300
1995-07-28	10.75	10.88	10.63	10.88	8600
1995-07-31	10.88	11.00	10.88	11.00	25000
1995-08-01	10.88	11.00	10.88	11.00	9400
1995-08-02	11.13	11.13	11.00	11.13	9200
1995-08-03	11.25	11.25	11.00	11.00	5300
1995-08-04	11.13	11.38	11.13	11.25	12300
1995-08-07	11.25	11.38	11.25	11.25	1100
1995-08-08	11.13	11.25	11.13	11.13	13700
1995-08-09	11.25	11.25	11.00	11.00	17600
1995-08-10	11.13	11.13	10.88	11.00	9900
1995-08-11	11.13	11.13	10.50	10.50	11900
1995-08-14	10.63	10.75	10.63	10.63	5600
1995-08-15	10.63	10.63	10.50	10.50	5800
1995-08-16	10.63	10.63	10.50	10.50	7700
1995-08-17	10.50	10.63	10.50	10.63	4900
1995-08-18	10.50	10.50	10.38	10.50	5600
1995-08-21	10.50	10.75	10.50	10.63	5000
1995-08-22	10.75	10.88	10.50	10.50	16100
1995-08-23	10.50	10.63	10.25	10.38	16100
1995-08-24	10.25	10.38	10.25	10.38	4600
1995-08-25	10.25	10.50	10.25	10.50	4000
1995-08-28	10.38	10.50	10.25	10.38	5900
1995-08-29	10.38	10.38	10.25	10.25	5000
1995-08-30	10.38	10.38	10.38	10.38	2400
1995-08-31	10.50	10.75	10.50	10.75	13400
1995-09-01	10.75	10.88	10.75	10.75	5200
1995-09-05	10.75	10.75	10.63	10.75	3200
1995-09-06	10.75	10.88	10.63	10.75	6300
1995-09-07	10.88	10.88	10.63	10.75	11300
1995-09-08	10.75	10.75	10.50	10.50	9200
1995-09-11	10.38	10.50	10.38	10.38	9900
1995-09-12	10.38	10.75	10.38	10.75	9400
1995-09-13	10.63	10.88	10.63	10.75	15600
1995-09-14	10.88	10.88	10.63	10.63	7800
1995-09-15	10.50	10.63	10.50	10.63	9200
1995-09-18	10.63	10.63	10.50	10.50	2400
1995-09-19	10.50	10.63	10.38	10.38	9100
1995-09-20	10.38	10.50	10.25	10.25	8000
1995-09-21	10.25	10.25	10.00	10.13	24800
1995-09-22	10.13	10.25	10.13	10.25	10200
1995-09-25	10.13	10.38	10.13	10.25	1500
1995-09-26	10.13	10.38	10.00	10.00	12500
1995-09-27	10.13	10.25	10.00	10.25	15100
1995-09-28	10.25	10.38	10.13	10.13	11400
1995-09-29	10.13	10.38	10.13	10.25	9000
1995-10-02	10.25	10.38	10.25	10.25	1500
1995-10-03	10.25	10.38	10.25	10.38	8100
1995-10-04	10.25	10.38	10.25	10.25	6600
1995-10-05	10.25	10.38	10.25	10.25	2800
1995-10-06	10.25	10.25	10.13	10.25	5200
1995-10-09	10.13	10.25	10.13	10.13	2900
1995-10-10	10.25	10.25	10.13	10.13	6100
1995-10-11	10.25	10.38	10.25	10.38	2500
1995-10-12	10.38	10.38	10.25	10.38	4100
1995-10-13	10.38	10.38	10.25	10.25	5500
1995-10-16	10.13	10.25	10.13	10.25	3900
1995-10-17	10.25	10.25	10.13	10.25	13300
1995-10-18	10.13	10.38	10.13	10.38	8300
1995-10-19	10.25	10.38	10.13	10.38	6100
1995-10-20	10.38	10.38	10.38	10.38	3700
1995-10-23	10.38	10.38	10.25	10.38	7800
1995-10-24	10.25	10.38	10.25	10.25	3000
1995-10-25	10.25	10.38	10.25	10.38	13900
1995-10-26	10.13	10.25	10.00	10.25	10400
1995-10-27	10.13	10.13	10.00	10.00	4500
1995-10-30	9.88	10.00	9.88	10.00	600
1995-10-31	10.00	10.13	10.00	10.13	10700
1995-11-01	10.13	10.13	10.00	10.13	7400
1995-11-02	10.00	10.13	10.00	10.00	9800
1995-11-03	10.13	10.13	9.88	9.88	10200
1995-11-06	9.88	10.00	9.88	9.88	10700
1995-11-07	9.75	9.75	9.63	9.75	18700
1995-11-08	9.75	10.13	9.75	10.13	15900
1995-11-09	10.00	10.00	9.88	9.88	4600
1995-11-10	9.88	10.00	9.88	10.00	10600
1995-11-13	10.00	10.13	10.00	10.00	5200
1995-11-14	10.13	10.13	9.88	10.00	15700
1995-11-15	10.00	10.13	10.00	10.00	2400
1995-11-16	10.13	10.13	9.88	9.88	3100
1995-11-17	9.88	10.13	9.88	10.13	9700
1995-11-20	10.13	10.13	10.00	10.00	5100
1995-11-21	10.00	10.00	9.88	9.88	6600
1995-11-22	10.00	10.00	9.88	10.00	9300
1995-11-24	9.88	10.00	9.88	9.88	3600
1995-11-27	10.00	10.00	9.88	9.88	6400
1995-11-28	10.00	10.00	9.88	9.88	5800
1995-11-29	10.00	10.13	10.00	10.00	11000
1995-11-30	10.00	10.13	9.88	10.13	10700
1995-12-01	10.00	10.00	10.00	10.00	3500
1995-12-04	10.00	10.13	10.00	10.00	7100
1995-12-05	10.13	10.75	10.13	10.75	35000
1995-12-06	10.75	10.88	10.63	10.88	20300
1995-12-07	10.88	11.00	10.75	11.00	12900
1995-12-08	11.00	11.00	10.75	10.88	22200
1995-12-11	10.88	10.88	10.75	10.88	5900
1995-12-12	10.88	10.88	10.63	10.63	10400
1995-12-13	10.63	10.75	10.50	10.50	14700
1995-12-14	10.50	10.63	10.50	10.63	12400
1995-12-15	10.75	10.75	10.63	10.75	9200
1995-12-18	10.50	10.63	10.50	10.63	22900
1995-12-19	10.50	10.88	10.50	10.88	6400
1995-12-20	11.00	11.00	10.75	10.88	16100
1995-12-21	10.88	11.00	10.88	10.88	17400
1995-12-22	10.88	11.00	10.88	11.00	5900
1995-12-26	11.13	11.13	10.75	10.75	12100
1995-12-27	10.88	11.13	10.88	11.00	17200
1995-12-28	11.00	11.13	10.88	11.13	17900
1995-12-29	11.13	11.25	11.13	11.25	10300
1996-01-02	11.13	11.25	11.13	11.25	500
1996-01-03	11.38	11.50	11.25	11.25	9300
1996-01-04	11.38	11.50	11.25	11.38	4100
1996-01-05	11.25	11.25	11.13	11.13	900
1996-01-08	11.13	11.25	11.13	11.25	2300
1996-01-09	11.25	11.38	11.25	11.25	6000
1996-01-10	11.25	11.38	11.25	11.25	5700
1996-01-11	11.25	11.38	11.25	11.38	2200
1996-01-12	11.25	11.38	11.25	11.38	5400
1996-01-15	11.38	11.63	11.38	11.63	18800
1996-01-16	11.50	11.75	11.50	11.75	22800
1996-01-17	11.75	12.00	11.75	11.75	18000
1996-01-18	11.75	11.88	11.75	11.88	12800
1996-01-19	11.75	12.00	11.63	11.75	22800
1996-01-22	11.75	11.75	11.50	11.50	7000
1996-01-23	11.50	11.63	11.25	11.38	22800
1996-01-24	11.25	11.50	11.25	11.50	6000
1996-01-25	11.50	11.63	11.50	11.63	15300
1996-01-26	11.63	11.63	11.50	11.63	4400
1996-01-29	11.25	11.25	11.13	11.13	7200
1996-01-30	11.13	11.63	11.13	11.63	12100
1996-01-31	11.50	12.00	11.50	12.00	31000
1996-02-01	11.88	12.13	11.75	11.75	13500
1996-02-02	11.75	12.00	11.75	11.88	12100
1996-02-05	11.88	11.88	11.75	11.88	8900
1996-02-06	11.75	11.88	11.75	11.75	9200
1996-02-07	11.75	11.88	11.63	11.75	6800
1996-02-08	11.63	11.75	11.63	11.75	4100
1996-02-09	11.63	11.75	11.50	11.63	6900
1996-02-12	11.50	11.63	11.38	11.50	8200
1996-02-13	11.50	11.63	11.38	11.50	9400
1996-02-14	11.50	11.63	11.50	11.63	6800
1996-02-15	11.63	11.88	11.50	11.75	20600
1996-02-16	11.75	11.75	11.50	11.50	8900
1996-02-20	11.63	11.75	11.50	11.50	14300
1996-02-21	11.50	11.63	11.50	11.50	3400
1996-02-22	11.63	11.75	11.63	11.63	11400
1996-02-23	11.63	11.88	11.63	11.88	13200
1996-02-26	11.88	11.88	11.75	11.88	6200
1996-02-27	11.75	11.88	11.63	11.75	7000
1996-02-28	11.88	11.88	11.63	11.63	10800
1996-02-29	11.75	11.75	11.50	11.50	5800
1996-03-01	11.63	11.75	11.50	11.50	4300
1996-03-04	11.63	11.63	11.50	11.50	6900
1996-03-05	11.50	11.75	11.50	11.50	6000
1996-03-06	11.50	11.63	11.50	11.50	16600
1996-03-07	11.38	11.38	11.13	11.13	18100
1996-03-08	10.75	10.88	10.75	10.75	33300
1996-03-11	10.75	10.75	10.50	10.75	11000
1996-03-12	10.63	10.75	10.50	10.75	8200
1996-03-13	10.63	10.75	10.63	10.63	600
1996-03-14	10.75	10.75	10.63	10.63	15300
1996-03-15	10.75	10.75	10.63	10.75	18100
1996-03-18	10.75	10.75	10.63	10.75	5300
1996-03-19	10.88	11.00	10.75	10.88	35600
1996-03-20	10.75	10.88	10.75	10.75	7600
1996-03-21	10.88	11.25	10.88	11.25	25100
1996-03-22	11.25	11.38	11.00	11.00	6800
1996-03-25	11.13	11.38	11.13	11.25	5900
1996-03-26	11.38	11.50	11.25	11.38	10400
1996-03-27	11.38	11.50	11.25	11.38	11100
1996-03-28	11.25	11.50	11.25	11.50	10400
1996-03-29	11.38	11.50	11.38	11.50	5900
1996-04-01	11.63	11.75	11.50	11.50	26700
1996-04-02	11.50	11.63	11.38	11.38	7800
1996-04-03	11.50	11.50	11.38	11.50	7700
1996-04-04	11.50	11.63	11.38	11.38	2900
1996-04-08	11.38	11.38	11.13	11.25	7200
1996-04-09	11.38	11.38	11.25	11.38	5300
1996-04-10	11.25	11.38	11.25	11.25	6500
1996-04-11	11.25	11.38	11.25	11.25	3500
1996-04-12	11.50	11.75	11.50	11.63	8800
1996-04-15	11.75	11.75	11.50	11.50	5900
1996-04-16	11.50	11.88	11.50	11.75	10200
1996-04-17	11.63	11.75	11.63	11.75	3200
1996-04-18	11.75	11.75	11.63	11.75	3800
1996-04-19	11.75	11.88	11.63	11.75	4100
1996-04-22	11.63	11.88	11.63	11.63	6900
1996-04-23	11.75	11.75	11.50	11.50	11800
1996-04-24	11.50	11.75	11.50	11.75	7300
1996-04-25	11.63	11.88	11.63	11.75	7700
1996-04-26	11.50	11.50	11.25	11.25	10700
1996-04-29	11.38	11.38	11.25	11.25	3700
1996-04-30	11.50	11.50	11.38	11.38	4600
1996-05-01	11.38	11.50	11.38	11.38	8000
1996-05-02	11.63	11.75	11.63	11.63	5200
1996-05-03	11.75	11.75	11.38	11.38	12300
1996-05-06	11.63	11.63	11.50	11.50	11900
1996-05-07	11.63	11.63	11.38	11.50	18100
1996-05-08	11.50	11.50	11.38	11.50	17000
1996-05-09	11.50	11.63	11.50	11.63	11300
1996-05-10	11.75	11.75	11.50	11.63	7400
1996-05-13	11.50	11.75	11.50	11.75	10000
1996-05-14	11.88	11.88	11.75	11.75	7400
1996-05-15	11.88	11.88	11.63	11.88	7000
1996-05-16	11.88	12.00	11.88	11.88	27200
1996-05-17	12.00	12.00	11.75	12.00	4100
1996-05-20	11.75	11.88	11.75	11.88	5700
1996-05-21	11.88	12.00	11.75	11.88	17900
1996-05-22	11.75	11.88	11.75	11.75	6800
1996-05-23	11.75	11.88	11.75	11.75	2300
1996-05-24	11.75	11.88	11.75	11.88	4500
1996-05-28	11.75	11.88	11.75	11.75	9200
1996-05-29	11.75	11.88	11.75	11.88	5300
1996-05-30	11.75	11.75	11.63	11.75	5200
1996-05-31	11.88	11.88	11.63	11.75	12700
1996-06-03	11.63	11.75	11.63	11.75	6800
1996-06-04	11.63	11.75	11.63	11.63	1700
1996-06-05	11.75	11.88	11.75	11.88	8300
1996-06-06	12.00	12.00	11.63	11.75	26300
1996-06-07	11.63	11.63	11.38	11.38	3900
1996-06-10	11.38	11.50	11.25	11.50	10300
1996-06-11	11.38	11.50	11.38	11.50	2500
1996-06-12	11.50	11.63	11.50	11.50	4100
1996-06-13	11.38	11.50	11.38	11.50	12800
1996-06-14	11.50	11.88	11.50	11.88	13800
1996-06-17	11.75	11.75	11.63	11.63	1700
1996-06-18	11.75	12.00	11.63	11.88	29000
1996-06-19	12.00	12.00	11.88	11.88	14600
1996-06-20	12.00	12.00	11.88	11.88	11100
1996-06-21	11.88	12.00	11.88	12.00	2500
1996-06-24	11.88	12.13	11.88	12.13	11600
1996-06-25	12.25	12.38	12.13	12.13	27600
1996-06-26	12.25	12.25	12.13	12.13	12600
1996-06-27	12.25	12.38	12.13	12.25	5700
1996-06-28	12.13	12.25	12.00	12.00	14300
1996-07-01	12.25	12.38	12.13	12.25	20900
1996-07-02	12.25	12.25	12.25	12.25	1100
1996-07-03	12.38	12.38	12.13	12.25	3800
1996-07-05	12.13	12.13	12.00	12.00	3600
1996-07-08	12.13	12.13	12.00	12.13	11800
1996-07-09	12.13	12.25	12.00	12.25	8400
1996-07-10	12.13	12.25	11.88	12.00	15800
1996-07-11	11.88	12.00	11.88	11.88	3600
1996-07-12	11.88	12.00	11.88	11.88	4100
1996-07-15	11.75	11.75	11.50	11.63	10600
1996-07-16	11.75	11.88	11.63	11.75	10300
1996-07-17	11.75	11.88	11.75	11.88	13600
1996-07-18	11.75	12.13	11.75	12.13	10700
1996-07-19	12.13	12.25	11.88	12.00	7100
1996-07-22	11.88	12.00	11.88	12.00	6300
1996-07-23	12.00	12.00	11.88	11.88	4900
1996-07-24	11.88	12.00	11.88	12.00	1500
1996-07-25	11.88	12.00	11.88	11.88	5000
1996-07-26	11.75	11.75	11.63	11.75	5600
1996-07-29	11.75	11.88	11.75	11.88	4800
1996-07-30	11.75	12.00	11.75	12.00	6700
1996-07-31	11.88	11.88	11.88	11.88	400
1996-08-01	11.88	12.00	11.88	11.88	5200
1996-08-02	11.88	12.25	11.88	12.00	18000
1996-08-05	12.00	12.25	12.00	12.25	8300
1996-08-06	12.25	12.25	12.13	12.13	800
1996-08-07	12.25	12.38	12.25	12.25	3400
1996-08-08	12.38	12.50	12.25	12.25	10100
1996-08-09	12.38	12.38	12.38	12.38	300
1996-08-12	12.38	12.38	12.25	12.25	6200
1996-08-13	12.38	12.38	12.13	12.25	6400
1996-08-14	12.38	12.38	12.25	12.25	1600
1996-08-15	12.13	12.25	12.13	12.13	11100
1996-08-16	12.25	12.50	12.25	12.50	3700
1996-08-19	12.38	12.50	12.38	12.50	1300
1996-08-20	12.38	12.63	12.38	12.63	21300
1996-08-21	12.50	12.63	12.50	12.63	8300
1996-08-22	12.63	12.75	12.63	12.63	16600
1996-08-23	12.75	12.88	12.75	12.75	14600
1996-08-26	12.88	13.13	12.75	13.00	26000
1996-08-27	13.13	13.38	13.13	13.38	29500
1996-08-28	13.25	13.25	13.00	13.00	25500
1996-08-29	13.00	13.13	13.00	13.00	6300
1996-08-30	13.00	13.13	13.00	13.00	21100
1996-09-03	12.88	13.00	12.88	13.00	3100
1996-09-04	12.88	12.88	12.75	12.88	6100
1996-09-05	12.75	12.88	12.75	12.88	6000
1996-09-06	12.75	12.88	12.75	12.75	8900
1996-09-09	12.75	12.75	12.63	12.63	12400
1996-09-10	12.75	13.00	12.75	13.00	22600
1996-09-11	12.88	13.13	12.88	13.13	31500
1996-09-12	13.00	13.13	13.00	13.00	16600
1996-09-13	13.00	13.13	13.00	13.13	3800
1996-09-16	13.13	13.25	13.00	13.13	22100
1996-09-17	13.13	13.13	13.00	13.00	16500
1996-09-18	13.00	13.13	13.00	13.13	9100
1996-09-19	13.13	13.13	13.00	13.00	25500
1996-09-20	13.00	13.13	13.00	13.00	20100
1996-09-23	13.00	13.13	13.00	13.13	13700
1996-09-24	13.00	13.13	13.00	13.00	9000
1996-09-25	13.00	13.13	13.00	13.13	12800
1996-09-26	13.00	13.00	12.88	12.88	21300
1996-09-27	12.88	13.00	12.88	12.88	10500
1996-09-30	12.88	13.00	12.88	12.88	14800
1996-10-01	12.75	13.00	12.75	12.88	11700
1996-10-02	12.88	13.00	12.88	12.88	7800
1996-10-03	13.00	13.00	12.88	13.00	21300
1996-10-04	12.88	12.88	12.75	12.75	26200
1996-10-07	12.63	12.75	12.38	12.38	9300
1996-10-08	12.25	12.38	12.13	12.38	25600
1996-10-09	12.25	12.38	12.25	12.38	6800
1996-10-10	12.38	12.38	12.25	12.38	3000
1996-10-11	12.25	12.50	12.25	12.50	12300
1996-10-14	12.50	12.50	12.25	12.38	24900
1996-10-15	12.38	12.63	12.38	12.50	24900
1996-10-16	12.50	12.75	12.50	12.75	16600
1996-10-17	12.63	12.88	12.63	12.88	6600
1996-10-18	12.75	12.88	12.75	12.75	6900
1996-10-21	12.88	12.88	12.75	12.75	6800
1996-10-22	12.75	13.00	12.75	12.88	6500
1996-10-23	12.88	12.88	12.75	12.75	6900
1996-10-24	12.88	13.00	12.88	12.88	5600
1996-10-25	12.88	12.88	12.75	12.88	18100
1996-10-28	12.63	12.63	12.25	12.25	29400
1996-10-29	12.25	12.50	12.25	12.38	22500
1996-10-30	12.50	12.50	12.38	12.50	604500
1996-10-31	12.38	12.50	12.38	12.50	9300
1996-11-01	12.50	12.50	12.38	12.38	4800
1996-11-04	12.38	12.38	12.38	12.38	1400
1996-11-05	12.38	12.50	12.38	12.50	8600
1996-11-06	12.50	12.63	12.38	12.63	20200
1996-11-07	12.63	12.63	12.38	12.63	9100
1996-11-08	12.50	12.63	12.38	12.50	15500
1996-11-11	12.38	12.63	12.38	12.63	10100
1996-11-12	12.50	12.63	12.50	12.63	6700
1996-11-13	12.63	12.75	12.50	12.75	7100
1996-11-14	12.75	12.75	12.63	12.75	3100
1996-11-15	12.75	12.75	12.63	12.63	8600
1996-11-18	12.75	12.88	12.75	12.88	13200
1996-11-19	12.75	12.88	12.75	12.88	11000
1996-11-20	12.88	12.88	12.63	12.88	26800
1996-11-21	12.75	12.88	12.75	12.88	5800
1996-11-22	12.88	12.88	12.75	12.88	5600
1996-11-25	12.88	13.13	12.88	13.13	13500
1996-11-26	13.13	13.13	13.00	13.13	15100
1996-11-27	13.00	13.13	12.88	13.00	5300
1996-11-29	12.88	13.00	12.88	12.88	3600
1996-12-02	13.00	13.00	12.88	13.00	9300
1996-12-03	12.88	13.00	12.88	13.00	5200
1996-12-04	13.00	13.25	12.88	13.25	17200
1996-12-05	13.13	13.25	13.13	13.13	5300
1996-12-06	13.25	13.25	12.88	13.00	11800
1996-12-09	13.00	13.13	13.00	13.13	6000
1996-12-10	13.00	13.25	13.00	13.00	7800
1996-12-11	13.13	13.13	12.88	13.00	4700
1996-12-12	13.13	13.13	13.00	13.00	11000
1996-12-13	13.00	13.00	12.63	12.88	18300
1996-12-16	12.88	13.00	12.75	12.75	7400
1996-12-17	12.88	13.00	12.75	12.88	5300
1996-12-18	12.88	13.00	12.88	13.00	6500
1996-12-19	13.00	13.00	12.88	13.00	15500
1996-12-20	13.00	13.13	13.00	13.13	16300
1996-12-23	13.13	13.13	13.00	13.13	2200
1996-12-24	13.13	13.13	13.13	13.13	1600
1996-12-26	13.13	13.13	13.00	13.13	10700
1996-12-27	13.13	13.50	13.00	13.50	26600
1996-12-30	13.50	14.38	13.50	14.38	25600
1996-12-31	14.63	15.00	14.63	14.63	24100
1997-01-02	14.50	14.63	14.13	14.25	21300
1997-01-03	14.38	14.38	14.13	14.25	12300
1997-01-06	14.38	14.63	14.38	14.63	17000
1997-01-07	14.63	14.63	14.38	14.38	8300
1997-01-08	14.38	14.50	14.25	14.25	8300
1997-01-09	14.25	14.50	14.25	14.25	11900
1997-01-10	14.25	14.38	14.13	14.13	11400
1997-01-13	14.13	14.38	14.00	14.38	10100
1997-01-14	14.38	14.50	14.38	14.50	11300
1997-01-15	14.25	14.38	14.13	14.38	13300
1997-01-16	14.38	14.75	14.38	14.75	11500
1997-01-17	14.75	15.00	14.75	15.00	13100
1997-01-20	14.88	15.00	14.63	14.63	15600
1997-01-21	14.63	14.75	14.63	14.63	2600
1997-01-22	14.63	14.88	14.63	14.88	15700
1997-01-23	14.88	15.00	14.88	14.88	19100
1997-01-24	15.00	15.00	14.38	14.38	6500
1997-01-27	14.63	14.63	14.50	14.50	3900
1997-01-28	14.38	14.75	14.25	14.63	20900
1997-01-29	14.25	14.38	14.25	14.38	9600
1997-01-30	14.75	14.88	14.63	14.88	11900
1997-01-31	14.75	14.88	14.75	14.75	13400
1997-02-03	14.75	14.75	14.38	14.38	6600
1997-02-04	14.50	14.63	14.50	14.63	11200
1997-02-05	14.13	14.25	13.63	14.13	41000
1997-02-06	14.00	14.00	13.75	14.00	28100
1997-02-07	13.88	13.88	13.50	13.88	47100
1997-02-10	13.88	13.88	13.13	13.50	35700
1997-02-11	13.50	13.50	13.13	13.13	29400
1997-02-12	13.13	13.50	13.13	13.38	34700
1997-02-13	13.50	13.63	13.25	13.38	14300
1997-02-14	13.25	13.38	13.25	13.25	8400
1997-02-18	13.38	13.38	13.13	13.13	35000
1997-02-19	13.25	13.38	13.00	13.13	41100
1997-02-20	13.13	13.25	13.00	13.13	23200
1997-02-21	13.25	13.25	13.13	13.13	9100
1997-02-24	13.25	13.25	13.00	13.00	23800
1997-02-25	13.00	13.13	13.00	13.13	11400
1997-02-26	13.00	13.13	12.75	12.75	35500
1997-02-27	12.75	12.88	12.38	12.63	32700
1997-02-28	12.50	13.00	12.38	12.88	39300
1997-03-03	13.00	13.00	12.50	12.50	29400
1997-03-04	12.63	12.88	12.63	12.88	31100
1997-03-05	12.88	12.88	12.63	12.75	18700
1997-03-06	12.75	12.88	12.63	12.88	6800
1997-03-07	12.88	12.88	12.63	12.75	13200
1997-03-10	12.75	13.00	12.75	13.00	5800
1997-03-11	13.00	13.00	12.88	13.00	11500
1997-03-12	12.88	13.00	12.75	12.75	16800
1997-03-13	12.75	12.75	12.63	12.63	16200
1997-03-14	12.63	12.75	12.50	12.63	9400
1997-03-17	12.75	12.88	12.63	12.88	16700
1997-03-18	12.75	12.88	12.75	12.88	32500
1997-03-19	12.88	12.88	12.50	12.50	18500
1997-03-20	12.63	12.63	12.38	12.50	9300
1997-03-21	12.38	12.63	12.13	12.13	26200
1997-03-24	12.25	12.50	12.25	12.50	29100
1997-03-25	12.38	12.63	12.38	12.63	10400
1997-03-26	12.50	12.63	12.50	12.50	9100
1997-03-27	12.50	12.75	12.38	12.50	37100
1997-03-31	12.38	12.38	12.13	12.13	16000
1997-04-01	12.25	12.25	12.13	12.25	5700
1997-04-02	12.38	12.88	12.38	12.75	20100
1997-04-03	12.75	13.00	12.63	12.63	34900
1997-04-04	12.63	12.75	12.50	12.75	22700
1997-04-07	12.75	12.75	12.63	12.75	10300
1997-04-08	12.75	13.00	12.63	12.75	44300
1997-04-09	12.88	13.13	12.88	13.13	13000
1997-04-10	13.13	13.25	13.00	13.25	7800
1997-04-11	13.25	13.25	12.88	13.13	18000
1997-04-14	13.00	13.38	13.00	13.38	19200
1997-04-15	13.50	13.50	13.38	13.38	15200
1997-04-16	13.50	13.50	13.38	13.38	9700
1997-04-17	13.38	13.38	13.38	13.38	2100
1997-04-18	13.38	13.50	13.38	13.38	12600
1997-04-21	13.50	13.50	13.25	13.25	18900
1997-04-22	13.00	13.13	12.88	12.88	16300
1997-04-23	13.00	13.00	12.88	12.88	9500
1997-04-24	12.88	12.88	12.75	12.88	11800
1997-04-25	12.88	13.13	12.75	13.13	11200
1997-04-28	12.63	12.63	12.63	12.63	4300
1997-04-29	12.75	12.88	12.63	12.75	11600
1997-04-30	12.63	12.75	12.63	12.63	9500
1997-05-01	12.63	12.75	12.63	12.63	16900
1997-05-02	12.75	12.88	12.63	12.75	7700
1997-05-05	13.00	13.00	12.88	13.00	8300
1997-05-06	12.88	13.25	12.88	13.25	20000
1997-05-07	13.13	13.13	12.88	13.00	21300
1997-05-08	13.00	13.00	12.88	12.88	13100
1997-05-09	13.00	13.00	12.88	12.88	9000
1997-05-12	12.88	12.88	12.50	12.88	31700
1997-05-13	12.88	12.88	12.75	12.75	7200
1997-05-14	12.75	13.00	12.75	13.00	21900
1997-05-15	13.00	13.00	12.88	12.88	12500
1997-05-16	13.00	13.13	13.00	13.00	7800
1997-05-19	13.00	13.13	13.00	13.13	4600
1997-05-20	13.00	13.13	12.88	13.00	24900
1997-05-21	13.13	13.25	13.00	13.25	9000
1997-05-22	13.25	13.25	12.88	12.88	11700
1997-05-23	12.88	13.13	12.88	13.13	5000
1997-05-27	13.00	13.25	12.88	13.25	11000
1997-05-28	13.25	13.38	13.13	13.25	6300
1997-05-29	13.13	13.25	13.13	13.13	11300
1997-05-30	13.00	13.25	13.00	13.25	4500
1997-06-02	13.38	13.38	13.25	13.38	24200
1997-06-03	13.25	13.38	13.25	13.38	7200
1997-06-04	13.25	13.38	13.25	13.38	2200
1997-06-05	13.38	13.38	13.25	13.25	14700
1997-06-06	13.38	13.50	13.38	13.50	13600
1997-06-09	13.38	13.63	13.38	13.50	7300
1997-06-10	13.50	13.63	13.38	13.38	11000
1997-06-11	13.38	13.50	13.38	13.38	5500
1997-06-12	13.50	13.50	13.50	13.50	5700
1997-06-13	13.50	13.63	13.38	13.63	8400
1997-06-16	13.88	13.88	13.50	13.88	47900
1997-06-17	14.00	14.50	14.00	14.00	64500
1997-06-18	13.63	13.75	13.50	13.63	880400
1997-06-19	13.50	13.88	13.50	13.63	197900
1997-06-20	13.75	13.88	13.50	13.63	87500
1997-06-23	13.50	13.75	13.50	13.75	39400
1997-06-24	13.63	13.81	13.63	13.75	84000
1997-06-25	13.75	13.75	13.63	13.63	25800
1997-06-26	13.75	13.75	13.63	13.75	14100
1997-06-27	13.75	13.75	13.63	13.75	13700
1997-06-30	13.63	14.00	13.63	14.00	44600
1997-07-01	14.13	14.13	13.81	13.88	24700
1997-07-02	13.88	14.31	13.88	14.19	66600
1997-07-03	14.31	14.31	14.00	14.19	17500
1997-07-07	14.19	14.25	14.00	14.00	21900
1997-07-08	13.88	14.31	13.88	14.31	49000
1997-07-09	14.25	14.38	14.00	14.13	20100
1997-07-10	14.19	14.25	14.06	14.25	10700
1997-07-11	14.25	14.31	14.00	14.00	40200
1997-07-14	14.00	14.00	13.88	14.00	18900
1997-07-15	14.00	14.00	13.88	13.88	12600
1997-07-16	14.00	14.13	13.88	14.00	82500
1997-07-17	14.00	14.31	13.94	14.31	30700
1997-07-18	14.25	14.50	14.13	14.50	16100
1997-07-21	14.50	14.94	14.50	14.94	19300
1997-07-22	14.94	15.00	14.56	14.88	36200
1997-07-23	14.75	14.75	14.38	14.50	15600
1997-07-24	14.75	14.88	14.50	14.81	30000
1997-07-25	14.88	14.94	14.38	14.94	79500
1997-07-28	14.69	14.94	14.13	14.13	29400
1997-07-29	14.25	14.75	14.25	14.63	42200
1997-07-30	14.50	14.88	14.50	14.81	32700
1997-07-31	14.88	14.94	14.63	14.75	51200
1997-08-01	14.75	14.88	14.50	14.50	9800
1997-08-04	14.50	14.69	14.25	14.50	13800
1997-08-05	14.63	14.75	14.44	14.69	24300
1997-08-06	14.69	14.88	14.63	14.88	42100
1997-08-07	14.94	15.25	14.81	15.25	37700
1997-08-08	15.00	15.38	15.00	15.38	18300
1997-08-11	15.19	15.19	14.88	14.94	14200
1997-08-12	15.00	15.13	14.94	14.94	13700
1997-08-13	15.13	15.19	14.88	15.00	15300
1997-08-14	15.13	15.19	14.88	14.88	17500
1997-08-15	15.00	15.19	14.88	15.00	17800
1997-08-18	15.13	15.31	15.13	15.31	23200
1997-08-19	15.19	15.50	15.13	15.38	21500
1997-08-20	15.31	15.50	15.06	15.13	22300
1997-08-21	15.00	15.31	15.00	15.25	10800
1997-08-22	15.00	15.00	14.63	14.81	10500
1997-08-25	14.69	15.00	14.69	14.69	12600
1997-08-26	14.81	15.00	14.63	15.00	16500
1997-08-27	15.13	15.31	15.00	15.25	11000
1997-08-28	15.13	15.19	15.00	15.00	2600
1997-08-29	15.00	15.00	14.81	14.81	3000
1997-09-02	14.75	15.25	14.75	15.25	11000
1997-09-03	15.31	15.38	15.13	15.31	6700
1997-09-04	15.38	15.38	15.06	15.13	7200
1997-09-05	15.13	15.38	15.13	15.13	8800
1997-09-08	15.25	15.38	14.94	15.13	13700
1997-09-09	15.00	15.19	14.63	14.69	14800
1997-09-10	15.00	15.19	14.88	14.94	15100
1997-09-11	15.06	15.19	14.88	15.19	5400
1997-09-12	15.13	15.25	15.13	15.25	9100
1997-09-15	15.13	15.13	14.75	15.06	14400
1997-09-16	15.31	15.38	15.00	15.13	23400
1997-09-17	15.25	15.38	15.13	15.31	20700
1997-09-18	15.44	15.44	15.00	15.13	16500
1997-09-19	15.00	15.13	14.81	14.88	21400
1997-09-22	14.81	15.25	14.81	15.19	28200
1997-09-23	15.25	15.25	15.00	15.19	10900
1997-09-24	15.25	15.44	15.00	15.00	8000
1997-09-25	15.00	15.25	14.88	15.13	15200
1997-09-26	15.25	15.38	15.13	15.31	8200
1997-09-29	15.31	15.44	15.06	15.44	12600
1997-09-30	15.44	15.63	15.38	15.63	25700
1997-10-01	15.50	16.00	15.50	15.75	13800
1997-10-02	15.75	15.75	15.44	15.44	6000
1997-10-03	15.63	16.00	15.38	15.38	16700
1997-10-06	15.63	16.25	15.63	16.25	15400
1997-10-07	16.06	16.13	16.00	16.00	19500
1997-10-08	16.13	16.13	16.00	16.00	18900
1997-10-09	16.06	16.31	15.88	16.00	16300
1997-10-10	15.75	16.50	15.63	16.50	15400
1997-10-13	16.75	16.81	16.06	16.19	20200
1997-10-14	16.13	16.50	16.13	16.38	12700
1997-10-15	16.44	16.50	16.00	16.50	19100
1997-10-16	16.38	16.38	16.13	16.25	10000
1997-10-17	16.38	16.44	15.88	16.13	10300
1997-10-20	16.38	16.38	15.75	15.88	20000
1997-10-21	16.06	16.19	15.63	15.88	26300
1997-10-22	16.06	16.06	15.81	15.88	16300
1997-10-23	16.06	16.06	15.88	15.94	12300
1997-10-24	16.06	16.13	15.94	16.00	8400
1997-10-27	16.25	16.25	15.63	15.75	15200
1997-10-28	15.19	15.25	14.88	15.13	25200
1997-10-29	15.38	15.75	15.13	15.25	31200
1997-10-30	15.00	15.00	14.88	14.88	18000
1997-10-31	14.94	15.13	14.69	15.13	15100
1997-11-03	15.38	15.38	14.44	15.00	44500
1997-11-04	14.88	15.25	14.75	15.25	11800
1997-11-05	15.00	15.13	14.63	14.81	17300
1997-11-06	14.81	14.88	14.63	14.75	18700
1997-11-07	14.63	15.13	14.44	15.13	48500
1997-11-10	15.38	15.38	14.75	14.88	13400
1997-11-11	14.88	14.88	14.63	14.69	12400
1997-11-12	14.63	15.13	14.63	14.63	23500
1997-11-13	14.25	14.25	14.00	14.00	504900
1997-11-14	14.13	14.19	13.75	14.06	164300
1997-11-17	14.19	14.38	14.13	14.19	95300
1997-11-18	14.25	14.50	14.13	14.13	162200
1997-11-19	14.19	14.38	14.00	14.38	67800
1997-11-20	14.38	14.44	14.31	14.31	47200
1997-11-21	14.44	14.44	14.19	14.31	43300
1997-11-24	14.38	14.50	14.31	14.31	65300
1997-11-25	14.44	14.50	14.31	14.50	51100
1997-11-26	14.56	14.75	14.31	14.63	36000
1997-11-28	14.75	14.75	14.56	14.56	6800
1997-12-01	14.69	14.88	14.63	14.69	25700
1997-12-02	14.81	14.81	14.63	14.75	37200
1997-12-03	14.88	14.88	14.69	14.75	44500
1997-12-04	14.75	15.06	14.75	15.06	67400
1997-12-05	15.00	15.13	14.88	15.00	23500
1997-12-08	14.88	15.19	14.88	15.13	24500
1997-12-09	15.00	15.25	14.94	15.25	33500
1997-12-10	15.25	15.50	15.00	15.00	37200
1997-12-11	15.00	15.00	14.50	14.63	46200
1997-12-12	14.69	14.75	14.50	14.56	23900
1997-12-15	14.63	14.63	14.44	14.50	34000
1997-12-16	14.50	14.75	14.44	14.75	44400
1997-12-17	14.88	15.13	14.75	15.13	25800
1997-12-18	15.25	15.31	15.06	15.06	33700
1997-12-19	15.00	15.00	14.81	14.88	8100
1997-12-22	14.88	15.00	14.75	14.75	25200
1997-12-23	14.88	15.00	14.88	14.94	12700
1997-12-24	14.88	15.00	14.88	15.00	6600
1997-12-26	15.00	15.00	14.94	14.94	3500
1997-12-29	15.00	15.06	14.94	15.06	17800
1997-12-30	15.00	15.38	14.88	15.25	15400
1997-12-31	14.88	15.63	14.88	15.44	19800
1998-01-02	15.31	15.63	15.13	15.25	10700
1998-01-05	15.31	15.31	15.00	15.25	23300
1998-01-06	15.25	15.50	15.19	15.50	28100
1998-01-07	15.44	15.63	15.38	15.38	20000
1998-01-08	15.50	15.56	15.50	15.50	15300
1998-01-09	15.63	15.75	15.44	15.75	33100
1998-01-12	15.75	15.88	15.50	15.69	35300
1998-01-13	15.88	15.88	15.69	15.75	15500
1998-01-14	15.75	15.88	15.56	15.88	18200
1998-01-15	15.81	15.94	15.75	15.88	16500
1998-01-16	15.94	16.19	15.88	16.00	15800
1998-01-20	16.00	16.25	16.00	16.13	23400
1998-01-21	16.00	16.13	15.81	15.81	23000
1998-01-22	15.94	16.13	15.75	16.00	13900
1998-01-23	16.00	16.13	15.81	16.00	27500
1998-01-26	15.81	16.06	15.81	15.94	9300
1998-01-27	15.94	16.38	15.88	16.25	46400
1998-01-28	16.00	16.00	15.69	15.81	29700
1998-01-29	15.81	15.88	15.63	15.81	12800
1998-01-30	15.94	15.94	15.63	15.63	10900
1998-02-02	15.63	15.88	15.56	15.63	15800
1998-02-03	15.75	15.75	15.56	15.63	13100
1998-02-04	15.63	15.88	15.56	15.88	15300
1998-02-05	15.75	15.75	15.56	15.63	14700
1998-02-06	15.63	15.75	15.56	15.63	49300
1998-02-09	15.75	15.88	15.25	15.25	11200
1998-02-10	15.38	15.38	14.81	15.00	31600
1998-02-11	14.88	15.38	14.75	15.25	40200
1998-02-12	15.19	15.25	15.00	15.19	15800
1998-02-13	15.13	15.31	15.13	15.19	11600
1998-02-17	15.44	15.44	15.00	15.19	21100
1998-02-18	15.25	15.25	15.00	15.25	41400
1998-02-19	15.13	15.19	14.75	14.81	31200
1998-02-20	14.81	14.81	14.38	14.44	39200
1998-02-23	14.50	14.75	14.31	14.63	42200
1998-02-24	14.63	14.81	14.44	14.81	64400
1998-02-25	14.88	14.88	14.63	14.69	20000
1998-02-26	14.75	14.75	14.50	14.63	31100
1998-02-27	14.63	14.88	14.50	14.63	24200
1998-03-02	14.75	15.13	14.75	14.75	84600
1998-03-03	14.81	14.81	14.75	14.75	17700
1998-03-04	14.75	14.81	14.69	14.75	45400
1998-03-05	14.63	14.75	14.56	14.69	20200
1998-03-06	14.63	14.75	14.50	14.69	19000
1998-03-09	14.75	14.75	14.44	14.44	23800
1998-03-10	14.56	14.63	14.44	14.63	27300
1998-03-11	14.50	14.69	14.31	14.31	53500
1998-03-12	14.38	14.44	14.31	14.38	56900
1998-03-13	14.38	14.50	14.31	14.31	22000
1998-03-16	14.25	14.50	14.25	14.38	50500
1998-03-17	14.38	14.63	14.31	14.63	18100
1998-03-18	14.75	15.25	14.50	15.13	79200
1998-03-19	15.13	15.13	14.69	14.75	23000
1998-03-20	15.00	15.13	14.88	15.13	10300
1998-03-23	15.25	15.25	14.56	14.56	31500
1998-03-24	14.69	14.88	14.50	14.88	34100
1998-03-25	14.75	15.25	14.75	15.13	31200
1998-03-26	15.13	15.75	15.06	15.50	86600
1998-03-27	15.50	15.50	14.94	15.00	60100
1998-03-30	15.13	15.25	14.88	15.19	35500
1998-03-31	15.13	15.19	14.75	15.19	19900
1998-04-01	15.25	15.25	14.88	15.19	20200
1998-04-02	15.00	15.19	14.88	15.19	16300
1998-04-03	15.06	15.19	14.63	14.88	10400
1998-04-06	14.88	15.00	14.88	15.00	23000
1998-04-07	15.06	15.13	14.88	15.00	27200
1998-04-08	14.94	15.00	14.88	14.94	11300
1998-04-09	14.94	15.00	14.81	14.81	24700
1998-04-13	14.88	15.00	14.63	14.88	17300
1998-04-14	14.88	14.88	14.63	14.63	41300
1998-04-15	14.75	14.75	14.38	14.69	34300
1998-04-16	14.75	14.75	14.56	14.63	9900
1998-04-17	14.75	14.88	14.50	14.69	22600
1998-04-20	14.75	15.00	14.50	14.88	21100
1998-04-21	15.00	15.00	14.50	14.63	16800
1998-04-22	14.63	14.88	14.13	14.19	44300
1998-04-23	14.13	14.75	14.00	14.50	90700
1998-04-24	14.38	14.75	14.38	14.50	16900
1998-04-27	14.38	14.44	14.25	14.38	27500
1998-04-28	14.31	14.38	14.13	14.38	23900
1998-04-29	14.38	14.50	14.31	14.50	25500
1998-04-30	14.38	14.50	14.31	14.50	22000
1998-05-01	14.44	14.56	14.31	14.44	19900
1998-05-04	14.31	14.44	14.25	14.38	45900
1998-05-05	14.38	14.38	14.13	14.38	39100
1998-05-06	14.25	14.25	13.88	13.88	70000
1998-05-07	13.88	14.06	13.75	14.00	42900
1998-05-08	13.88	14.13	13.88	14.00	67800
1998-05-11	14.00	14.13	13.75	13.75	29400
1998-05-12	13.94	13.94	13.81	13.88	15100
1998-05-13	13.88	13.94	13.81	13.88	23400
1998-05-14	13.88	14.13	13.75	14.13	30400
1998-05-15	14.19	14.19	13.88	14.13	11900
1998-05-18	14.00	14.19	13.94	14.00	28900
1998-05-19	14.00	14.13	14.00	14.00	26200
1998-05-20	14.00	14.25	13.94	14.13	22500
1998-05-21	14.19	14.25	14.13	14.25	21100
1998-05-22	14.19	14.25	14.19	14.19	4800
1998-05-26	14.25	14.25	14.00	14.13	18200
1998-05-27	14.13	14.13	14.00	14.06	7900
1998-05-28	14.13	14.13	14.00	14.00	10700
1998-05-29	14.06	14.13	14.00	14.13	7400
1998-06-01	14.13	14.13	14.06	14.06	44200
1998-06-02	14.06	14.13	14.00	14.13	22000
1998-06-03	14.13	14.25	14.06	14.06	15200
1998-06-04	14.00	14.13	13.94	14.00	34300
1998-06-05	14.00	14.13	14.00	14.00	10900
1998-06-08	14.13	14.13	13.94	13.94	17800
1998-06-09	13.88	14.06	13.88	13.88	26300
1998-06-10	13.88	14.06	13.88	13.94	18500
1998-06-11	14.00	14.31	13.88	14.31	54300
1998-06-12	14.25	14.31	14.13	14.13	25200
1998-06-15	14.06	14.25	14.06	14.19	28100
1998-06-16	14.06	14.50	14.06	14.31	33800
1998-06-17	14.44	14.50	14.38	14.44	36500
1998-06-18	14.38	14.63	14.38	14.63	19800
1998-06-19	14.63	15.00	14.50	14.63	62000
1998-06-22	14.50	14.63	14.38	14.50	26400
1998-06-23	14.50	14.50	14.19	14.44	24900
1998-06-24	14.44	14.50	14.19	14.50	25800
1998-06-25	14.38	14.44	13.75	13.94	33200
1998-06-26	13.88	14.19	13.88	14.13	16400
1998-06-29	14.13	14.19	14.06	14.13	25300
1998-06-30	14.00	14.63	13.94	14.63	54100
1998-07-01	14.63	14.63	14.13	14.13	32700
1998-07-02	14.06	14.19	13.81	14.19	57900
1998-07-06	14.06	14.19	14.06	14.13	8900
1998-07-07	14.19	14.38	14.19	14.38	25300
1998-07-08	14.31	14.50	14.25	14.50	20600
1998-07-09	14.44	14.50	14.38	14.38	35100
1998-07-10	14.38	14.38	14.09	14.25	18400
1998-07-13	14.31	14.38	14.13	14.25	16900
1998-07-14	14.31	14.38	14.19	14.31	25700
1998-07-15	14.19	14.31	14.19	14.25	10800
1998-07-16	14.25	14.38	14.19	14.31	20700
1998-07-17	14.19	14.25	14.00	14.06	28100
1998-07-20	14.06	14.13	13.88	14.00	30900
1998-07-21	13.94	14.06	13.88	14.06	17700
1998-07-22	14.06	14.13	13.88	14.13	56900
1998-07-23	14.13	14.13	13.75	13.75	32600
1998-07-24	13.69	13.69	13.25	13.25	32300
1998-07-27	13.44	13.50	13.13	13.19	51600
1998-07-28	12.88	13.13	12.88	13.00	26300
1998-07-29	13.00	13.13	12.63	13.13	26600
1998-07-30	13.00	13.13	12.75	13.00	23600
1998-07-31	13.00	13.38	13.00	13.00	20800
1998-08-03	13.00	13.25	12.63	12.75	46500
1998-08-04	12.63	12.75	11.63	11.81	152100
1998-08-05	11.94	12.00	11.63	11.69	72500
1998-08-06	11.75	11.88	11.50	11.88	65600
1998-08-07	11.88	11.94	11.69	11.69	61500
1998-08-10	11.81	12.69	11.75	12.50	37800
1998-08-11	12.50	12.50	12.06	12.19	18800
1998-08-12	12.19	12.31	12.00	12.25	30900
1998-08-13	12.25	12.25	12.06	12.13	21200
1998-08-14	12.13	12.31	12.00	12.31	45700
1998-08-17	12.25	12.38	12.06	12.38	18100
1998-08-18	12.25	12.88	12.19	12.69	27900
1998-08-19	12.75	12.75	12.31	12.63	20400
1998-08-20	12.69	12.69	12.44	12.56	20700
1998-08-21	12.56	12.56	12.38	12.44	14600
1998-08-24	12.31	12.44	12.19	12.19	29800
1998-08-25	12.44	12.63	12.25	12.31	108100
1998-08-26	12.31	12.31	12.00	12.06	35700
1998-08-27	12.19	12.38	12.00	12.25	30200
1998-08-28	12.25	12.25	11.44	11.44	91600
1998-08-31	11.44	11.75	11.44	11.63	29500
1998-09-01	11.50	12.00	11.50	11.94	25400
1998-09-02	12.00	12.00	11.69	11.75	15500
1998-09-03	11.56	11.88	11.50	11.75	13900
1998-09-04	11.63	11.69	11.44	11.56	20600
1998-09-08	11.56	11.75	11.56	11.63	51400
1998-09-09	11.63	11.63	11.00	11.19	55800
1998-09-10	11.19	11.31	11.00	11.19	29300
1998-09-11	11.25	11.50	11.25	11.31	35000
1998-09-14	11.38	11.38	10.81	10.88	45900
1998-09-15	10.94	11.63	10.94	11.44	97000
1998-09-16	11.38	11.69	11.25	11.56	26200
1998-09-17	11.56	11.56	11.25	11.50	15100
1998-09-18	11.69	11.75	11.50	11.75	37300
1998-09-21	11.69	12.63	11.69	12.56	53800
1998-09-22	12.69	12.75	12.44	12.56	68200
1998-09-23	12.50	12.88	12.50	12.81	21400
1998-09-24	12.81	12.88	12.63	12.88	25600
1998-09-25	12.75	13.00	12.63	12.69	53700
1998-09-28	12.69	12.88	12.50	12.63	14900
1998-09-29	12.81	12.81	12.50	12.75	15600
1998-09-30	12.88	13.00	12.50	12.56	50300
1998-10-01	12.50	12.56	12.38	12.56	42800
1998-10-02	12.63	12.75	12.50	12.50	17000
1998-10-05	12.56	12.63	12.25	12.50	18800
1998-10-06	12.50	12.75	12.31	12.50	29200
1998-10-07	12.50	12.63	11.81	11.88	20100
1998-10-08	11.75	11.75	11.25	11.63	26300
1998-10-09	11.50	11.75	11.00	11.69	30800
1998-10-12	11.81	12.25	11.63	11.88	23600
1998-10-13	12.06	12.13	11.81	11.81	14900
1998-10-14	11.69	11.88	11.69	11.81	9000
1998-10-15	11.88	11.88	11.50	11.50	12100
1998-10-16	11.50	12.13	11.50	12.06	83500
1998-10-19	12.13	12.44	12.06	12.25	29200
1998-10-20	12.25	13.00	12.25	12.38	31300
1998-10-21	12.25	12.44	12.06	12.25	17600
1998-10-22	12.19	12.25	12.00	12.25	30200
1998-10-23	12.25	12.75	12.25	12.25	40300
1998-10-26	12.50	12.75	12.31	12.69	26400
1998-10-27	12.75	12.75	12.25	12.56	17800
1998-10-28	12.38	12.69	12.19	12.31	24800
1998-10-29	12.25	12.44	12.25	12.31	26400
1998-10-30	12.38	12.75	12.31	12.50	17600
1998-11-02	12.44	12.56	12.38	12.44	6600
1998-11-03	12.38	12.56	12.31	12.31	8900
1998-11-04	12.44	12.81	12.44	12.81	28700
1998-11-05	12.63	13.00	12.63	12.94	28200
1998-11-06	13.00	13.19	12.94	13.06	18100
1998-11-09	13.13	13.19	13.06	13.06	12800
1998-11-10	13.13	13.19	12.88	13.19	13200
1998-11-11	13.19	13.19	12.75	12.81	7400
1998-11-12	12.69	12.69	12.50	12.50	15500
1998-11-13	12.63	12.69	12.50	12.56	7100
1998-11-16	12.50	12.63	12.50	12.56	13400
1998-11-17	12.56	13.13	12.56	13.13	14300
1998-11-18	13.19	13.19	12.63	12.75	12900
1998-11-19	12.88	13.19	12.75	13.06	14900
1998-11-20	13.06	13.06	12.94	13.00	5000
1998-11-23	13.13	13.13	12.88	13.00	17200
1998-11-24	13.00	13.00	12.56	12.88	59300
1998-11-25	12.75	13.19	12.75	13.00	40100
1998-11-27	13.00	13.00	12.88	13.00	19800
1998-11-30	13.13	13.25	12.81	13.13	29400
1998-12-01	13.25	13.25	12.75	12.94	31400
1998-12-02	12.81	12.94	12.69	12.69	15200
1998-12-03	12.75	12.75	12.63	12.69	27700
1998-12-04	12.81	12.81	12.56	12.75	5300
1998-12-07	12.75	12.75	12.56	12.75	20000
1998-12-08	12.63	12.75	12.56	12.63	21100
1998-12-09	12.63	12.75	12.63	12.69	15900
1998-12-10	12.69	12.88	12.63	12.63	19500
1998-12-11	12.56	12.63	12.50	12.50	24400
1998-12-14	12.50	12.50	12.25	12.50	11600
1998-12-15	12.56	12.75	12.38	12.50	30400
1998-12-16	12.44	12.81	12.44	12.81	32800
1998-12-17	12.69	12.69	12.44	12.50	32900
1998-12-18	12.63	12.63	12.38	12.56	19500
1998-12-21	12.56	12.63	12.50	12.50	17400
1998-12-22	12.50	12.56	12.38	12.50	44100
1998-12-23	12.44	12.50	12.38	12.50	23000
1998-12-24	12.44	12.50	12.38	12.50	9700
1998-12-28	12.44	12.63	12.44	12.44	39600
1998-12-29	12.44	12.50	12.38	12.44	14300
1998-12-30	12.50	12.56	12.38	12.50	34800
1998-12-31	12.38	12.56	12.31	12.56	23100
1999-01-04	12.50	12.88	12.50	12.88	13500
1999-01-05	12.81	12.81	12.50	12.75	23700
1999-01-06	12.75	12.88	12.75	12.81	33500
1999-01-07	12.75	12.75	12.38	12.38	17800
1999-01-08	12.44	12.50	12.25	12.50	39800
1999-01-11	12.44	12.44	12.19	12.25	28000
1999-01-12	12.13	12.25	12.06	12.19	34200
1999-01-13	12.06	12.19	11.88	12.13	36000
1999-01-14	12.13	12.19	11.81	11.88	33700
1999-01-15	11.88	12.31	11.75	12.31	41200
1999-01-19	12.31	12.31	12.00	12.13	61400
1999-01-20	12.19	12.19	11.56	11.81	76600
1999-01-21	11.94	11.94	11.56	11.94	20400
1999-01-22	11.94	12.13	11.75	12.00	46300
1999-01-25	12.13	12.25	12.00	12.13	20400
1999-01-26	12.00	12.56	12.00	12.56	37300
1999-01-27	12.63	12.75	12.06	12.13	22100
1999-01-28	12.06	12.06	12.00	12.00	25500
1999-01-29	12.00	12.13	11.94	12.06	32000
1999-02-01	12.06	12.06	11.88	11.94	24600
1999-02-02	11.88	11.88	11.50	11.75	32000
1999-02-03	11.69	11.75	11.00	11.19	89200
1999-02-04	11.25	11.25	11.06	11.06	92300
1999-02-05	11.06	11.25	11.00	11.13	108500
1999-02-08	11.13	11.38	11.13	11.25	21100
1999-02-09	11.25	11.38	11.13	11.38	32200
1999-02-10	11.38	11.38	11.13	11.19	46900
1999-02-11	11.25	11.38	11.19	11.25	5000
1999-02-12	11.50	11.63	11.31	11.38	38000
1999-02-16	11.50	11.69	11.44	11.69	17500
1999-02-17	11.81	11.88	11.63	11.63	11500
1999-02-18	11.63	11.81	11.50	11.63	12200
1999-02-19	11.75	11.88	11.56	11.69	33100
1999-02-22	11.81	11.81	11.31	11.38	29200
1999-02-23	11.38	12.13	11.38	11.88	17600
1999-02-24	11.75	11.88	11.63	11.69	18400
1999-02-25	11.63	11.81	11.56	11.81	14400
1999-02-26	11.75	11.94	11.69	11.75	25200
1999-03-01	11.75	11.81	11.50	11.63	13500
1999-03-02	11.75	11.81	11.50	11.50	23000
1999-03-03	11.50	11.81	11.38	11.81	16500
1999-03-04	11.81	12.13	11.50	11.56	40700
1999-03-05	11.44	11.81	11.44	11.63	30300
1999-03-08	11.63	11.81	11.56	11.56	17500
1999-03-09	11.00	11.00	9.88	10.38	252900
1999-03-10	10.44	10.75	10.44	10.56	105900
1999-03-11	10.75	10.94	10.63	10.69	59100
1999-03-12	10.56	11.00	10.56	11.00	60200
1999-03-15	11.13	11.25	10.69	10.88	27300
1999-03-16	10.75	11.00	10.69	11.00	41500
1999-03-17	11.00	11.13	10.88	11.00	29600
1999-03-18	11.00	11.25	11.00	11.00	56900
1999-03-19	10.88	10.94	10.88	10.94	24000
1999-03-22	11.06	11.25	10.94	11.13	61700
1999-03-23	11.13	11.38	11.13	11.13	49300
1999-03-24	11.13	11.63	11.06	11.63	41900
1999-03-25	11.50	11.69	11.38	11.38	66900
1999-03-26	11.38	11.44	11.06	11.06	25300
1999-03-29	11.13	11.50	11.00	11.13	45000
1999-03-30	11.13	11.19	10.75	10.75	25000
1999-03-31	10.75	11.13	10.75	11.13	20300
1999-04-01	11.00	11.13	11.00	11.00	10900
1999-04-05	10.81	11.00	10.81	10.88	24000
1999-04-06	11.00	11.00	10.50	10.81	76900
1999-04-07	10.69	10.81	10.63	10.63	18100
1999-04-08	10.75	10.75	10.50	10.75	32000
1999-04-09	10.63	11.06	10.63	11.06	16700
1999-04-12	10.88	11.13	10.81	10.81	22800
1999-04-13	10.94	11.19	10.94	11.00	21400
1999-04-14	11.00	11.19	11.00	11.19	15500
1999-04-15	11.13	11.25	11.13	11.19	32700
1999-04-16	11.13	11.25	11.00	11.00	54500
1999-04-19	11.13	11.63	11.00	11.00	62400
1999-04-20	11.13	11.19	10.88	11.00	30500
1999-04-21	11.06	11.13	10.94	11.00	23500
1999-04-22	11.00	11.19	11.00	11.19	122900
1999-04-23	11.19	11.38	11.19	11.38	43200
1999-04-26	11.88	12.00	11.75	11.75	50800
1999-04-27	11.88	11.88	11.56	11.56	35700
1999-04-28	11.13	11.69	11.13	11.44	22800
1999-04-29	11.56	11.63	11.44	11.44	17900
1999-04-30	11.50	11.63	11.31	11.44	7600
1999-05-03	11.50	11.63	11.13	11.13	44700
1999-05-04	11.38	11.69	11.31	11.44	41500
1999-05-05	11.31	11.31	11.06	11.31	25800
1999-05-06	11.25	11.50	11.13	11.13	35800
1999-05-07	11.38	11.38	11.25	11.38	27700
1999-05-10	11.38	11.56	11.38	11.50	14600
1999-05-11	11.63	11.88	11.56	11.63	27500
1999-05-12	11.69	11.69	11.63	11.69	22600
1999-05-13	11.69	11.69	11.50	11.63	35800
1999-05-14	11.56	11.69	11.50	11.56	7900
1999-05-17	11.56	11.56	11.31	11.56	33300
1999-05-18	11.63	11.69	11.50	11.56	16800
1999-05-19	11.44	11.50	11.31	11.31	54000
1999-05-20	11.44	11.75	11.44	11.63	15100
1999-05-21	11.56	11.69	11.50	11.63	12300
1999-05-24	11.75	11.75	11.50	11.50	17200
1999-05-25	11.50	11.63	11.38	11.38	16600
1999-05-26	11.38	11.63	11.31	11.56	40700
1999-05-27	11.69	11.69	11.44	11.56	18200
1999-05-28	11.69	11.75	11.63	11.69	10400
1999-06-01	11.75	11.75	11.56	11.69	18900
1999-06-02	11.63	11.63	11.50	11.63	5900
1999-06-03	11.63	11.69	11.50	11.69	15100
1999-06-04	11.63	11.75	11.56	11.75	22600
1999-06-07	11.75	11.75	11.69	11.69	5900
1999-06-08	11.69	11.69	11.56	11.69	10700
1999-06-09	11.56	11.63	11.44	11.63	27700
1999-06-10	11.50	11.69	11.25	11.25	32700
1999-06-11	11.25	11.63	11.25	11.38	27300
1999-06-14	11.44	11.69	11.31	11.63	17000
1999-06-15	11.75	11.75	11.50	11.75	20600
1999-06-16	11.94	11.94	11.75	11.75	12600
1999-06-17	11.63	11.75	11.56	11.63	14100
1999-06-18	11.75	11.75	11.56	11.63	49200
1999-06-21	11.63	11.69	11.63	11.63	7100
1999-06-22	11.63	11.69	11.56	11.56	13700
1999-06-23	11.69	11.75	11.56	11.75	6200
1999-06-24	11.63	11.69	11.56	11.63	15500
1999-06-25	11.56	11.75	11.56	11.63	26400
1999-06-28	11.69	11.75	11.63	11.69	8000
1999-06-29	11.69	11.69	11.63	11.63	2900
1999-06-30	11.63	11.75	11.63	11.63	39500
1999-07-01	11.75	11.75	11.63	11.69	9700
1999-07-02	11.63	11.63	11.50	11.50	16600
1999-07-06	11.63	11.69	11.50	11.56	14700
1999-07-07	11.56	11.75	11.50	11.50	28000
1999-07-08	11.50	11.81	11.50	11.75	13800
1999-07-09	12.00	12.00	11.81	11.94	73200
1999-07-12	12.00	12.00	11.88	12.00	9200
1999-07-13	12.00	12.00	11.88	11.94	14500
1999-07-14	11.88	12.19	11.88	12.19	42300
1999-07-15	12.19	12.69	12.19	12.63	32600
1999-07-16	12.50	12.88	12.50	12.75	32600
1999-07-19	12.81	12.81	12.44	12.50	23300
1999-07-20	12.38	12.50	12.38	12.50	9000
1999-07-21	12.44	12.50	12.25	12.38	31600
1999-07-22	12.44	12.50	12.38	12.50	11900
1999-07-23	12.50	12.50	12.31	12.38	22100
1999-07-26	12.50	12.50	12.38	12.50	21400
1999-07-27	12.56	12.75	12.25	12.31	38700
1999-07-28	12.13	12.13	11.88	12.06	19800
1999-07-29	12.06	12.06	11.50	11.56	17800
1999-07-30	11.69	11.69	11.44	11.50	21700
1999-08-02	11.50	11.94	11.50	11.94	11300
1999-08-03	12.00	12.00	11.50	11.75	25200
1999-08-04	11.75	11.75	11.63	11.75	11200
1999-08-05	11.63	11.69	11.44	11.69	8100
1999-08-06	11.69	11.69	11.50	11.50	2500
1999-08-09	11.25	11.44	11.13	11.13	34200
1999-08-10	11.13	11.25	11.13	11.25	15100
1999-08-11	11.38	11.50	11.31	11.50	12800
1999-08-12	11.44	11.50	11.31	11.31	19800
1999-08-13	11.31	11.44	11.31	11.44	11100
1999-08-16	11.44	11.56	11.31	11.50	41000
1999-08-17	11.50	11.69	11.25	11.44	16700
1999-08-18	11.31	11.44	11.31	11.38	9400
1999-08-19	11.38	11.38	11.19	11.25	5900
1999-08-20	11.19	11.44	11.19	11.44	8000
1999-08-23	11.56	11.56	11.38	11.38	11300
1999-08-24	11.38	11.50	11.25	11.31	19000
1999-08-25	11.25	11.44	11.13	11.38	14700
1999-08-26	11.44	11.50	11.31	11.31	4800
1999-08-27	11.38	11.44	11.25	11.25	11600
1999-08-30	11.25	11.25	11.13	11.19	6300
1999-08-31	11.19	11.19	11.13	11.19	7200
1999-09-01	11.13	11.44	11.13	11.38	7800
1999-09-02	11.19	11.19	11.06	11.13	21200
1999-09-03	11.25	11.44	11.25	11.25	8900
1999-09-07	11.50	11.56	11.38	11.50	34600
1999-09-08	11.44	11.50	11.25	11.31	6200
1999-09-09	11.25	11.50	11.06	11.06	11700
1999-09-10	11.00	11.50	11.00	11.44	17200
1999-09-13	11.38	11.50	11.25	11.25	8300
1999-09-14	11.38	11.44	11.25	11.25	16700
1999-09-15	11.31	11.56	11.25	11.44	17900
1999-09-16	11.31	11.31	11.13	11.19	10200
1999-09-17	11.13	11.56	11.13	11.38	15600
1999-09-20	11.25	11.38	11.06	11.38	38500
1999-09-21	11.25	11.25	11.06	11.06	22400
1999-09-22	11.06	11.13	11.00	11.06	98700
1999-09-23	11.06	11.13	11.06	11.13	15600
1999-09-24	11.06	11.19	11.06	11.13	6800
1999-09-27	11.06	11.13	10.88	10.88	53900
1999-09-28	10.88	11.25	10.88	11.25	11100
1999-09-29	11.25	11.25	11.13	11.13	8100
1999-09-30	11.06	11.19	11.06	11.19	3800
1999-10-01	11.13	11.25	11.00	11.25	6400
1999-10-04	11.13	11.13	10.94	11.13	17400
1999-10-05	11.19	11.25	11.06	11.06	16900
1999-10-06	11.06	11.25	11.06	11.25	30200
1999-10-07	11.19	11.25	11.06	11.25	10700
1999-10-08	11.13	11.25	11.06	11.25	16800
1999-10-11	11.13	11.19	11.06	11.19	12100
1999-10-12	11.06	11.06	11.00	11.00	13500
1999-10-13	10.88	11.00	10.88	11.00	6800
1999-10-14	10.88	11.06	10.75	10.88	25900
1999-10-15	11.19	11.19	10.88	10.94	33500
1999-10-18	10.94	11.06	10.94	11.06	10000
1999-10-19	11.00	11.06	10.88	10.88	19300
1999-10-20	11.00	11.00	10.88	10.88	16900
1999-10-21	10.88	11.00	10.88	11.00	25000
1999-10-22	11.00	11.00	10.94	10.94	21800
1999-10-25	10.94	11.00	10.88	11.00	15300
1999-10-26	11.00	11.00	10.88	10.88	8600
1999-10-27	10.94	11.06	10.88	11.00	10900
1999-10-28	10.75	10.88	10.69	10.75	36600
1999-10-29	10.88	10.88	10.81	10.88	14800
1999-11-01	10.75	10.88	10.75	10.81	13600
1999-11-02	10.88	10.88	10.75	10.75	4800
1999-11-03	10.81	10.81	10.69	10.75	17000
1999-11-04	10.69	10.75	10.38	10.44	99600
1999-11-05	10.56	10.56	10.38	10.50	24700
1999-11-08	10.44	10.56	10.31	10.50	5900
1999-11-09	10.63	10.69	10.38	10.69	17800
1999-11-10	10.63	10.63	10.50	10.50	18400
1999-11-11	10.50	10.88	10.50	10.75	9600
1999-11-12	10.75	10.88	10.44	10.44	24100
1999-11-15	10.13	10.38	10.13	10.19	51100
1999-11-16	10.25	10.81	10.25	10.69	33100
1999-11-17	10.81	10.94	10.50	10.50	12100
1999-11-18	10.50	10.69	10.25	10.69	25200
1999-11-19	10.81	10.81	10.38	10.44	6200
1999-11-22	10.31	10.50	10.25	10.38	9400
1999-11-23	10.38	10.81	10.38	10.75	25800
1999-11-24	10.81	10.81	10.56	10.56	26800
1999-11-26	10.56	10.69	10.56	10.63	8000
1999-11-29	10.63	10.75	10.50	10.56	11500
1999-11-30	10.69	10.75	10.38	10.56	12000
1999-12-01	10.50	10.63	10.19	10.31	17300
1999-12-02	10.44	10.44	10.06	10.06	29400
1999-12-03	10.06	10.19	10.00	10.06	44100
1999-12-06	10.06	10.19	10.00	10.06	40500
1999-12-07	10.00	10.19	9.94	10.06	38300
1999-12-08	10.06	10.13	10.00	10.00	23600
1999-12-09	10.00	10.19	9.81	9.81	53100
1999-12-10	9.81	10.06	9.81	9.81	44400
1999-12-13	9.94	10.00	9.75	9.94	22300
1999-12-14	9.81	9.88	9.50	9.50	46300
1999-12-15	9.38	9.63	8.81	9.13	77900
1999-12-16	9.06	9.38	9.00	9.25	65300
1999-12-17	9.19	9.63	9.19	9.63	153800
1999-12-20	9.50	9.69	9.50	9.50	33000
1999-12-21	9.50	9.63	9.25	9.38	26100
1999-12-22	9.50	9.50	9.00	9.19	60700
1999-12-23	9.13	9.25	9.00	9.13	82100
1999-12-27	9.06	9.25	9.00	9.13	44800
1999-12-28	8.94	9.25	8.94	9.00	89000
1999-12-29	9.13	9.50	9.06	9.38	44500
1999-12-30	9.44	9.50	9.06	9.06	45400
1999-12-31	9.19	9.25	9.06	9.19	17400
2000-01-03	9.25	9.25	9.00	9.00	14000
2000-01-04	9.13	10.13	9.13	9.75	75200
2000-01-05	9.88	10.50	9.63	10.50	45700
2000-01-06	10.44	10.63	10.31	10.50	14800
2000-01-07	10.50	11.13	10.50	11.00	32600
2000-01-10	11.25	11.63	11.25	11.38	39300
2000-01-11	11.50	11.50	11.19	11.38	34900
2000-01-12	11.31	11.31	10.81	10.81	23300
2000-01-13	10.69	11.00	10.56	10.69	29400
2000-01-14	10.81	10.94	10.75	10.94	11900
2000-01-18	11.06	11.13	10.81	11.00	11700
2000-01-19	10.88	11.13	10.75	10.88	9300
2000-01-20	10.88	10.88	10.63	10.88	19800
2000-01-21	10.75	10.94	10.75	10.81	11500
2000-01-24	10.94	10.94	10.75	10.88	12300
2000-01-25	10.94	11.00	10.81	10.81	22600
2000-01-26	10.94	10.94	10.81	10.81	15700
2000-01-27	10.63	10.75	10.00	10.19	44700
2000-01-28	10.19	10.50	10.19	10.38	19900
2000-01-31	10.50	10.63	10.25	10.56	12700
2000-02-01	10.25	10.25	10.19	10.19	34800
2000-02-02	10.19	10.25	10.06	10.06	96400
2000-02-03	10.00	10.19	10.00	10.19	22800
2000-02-04	10.25	10.38	10.25	10.25	25700
2000-02-07	10.38	10.63	10.38	10.50	9500
2000-02-08	10.38	10.50	10.38	10.38	7500
2000-02-09	10.50	10.63	10.19	10.25	21800
2000-02-10	10.38	10.63	10.13	10.25	51300
2000-02-11	10.38	10.38	10.25	10.25	14100
2000-02-14	10.31	10.31	10.25	10.25	10800
2000-02-15	10.31	10.69	10.25	10.63	20100
2000-02-16	10.50	10.63	10.38	10.50	9500
2000-02-17	10.50	10.56	10.25	10.56	31500
2000-02-18	10.44	10.56	10.25	10.25	11000
2000-02-22	10.25	10.63	10.25	10.50	35500
2000-02-23	10.44	10.50	10.25	10.38	13000
2000-02-24	10.31	10.75	10.25	10.50	55300
2000-02-25	10.63	10.69	10.56	10.69	5200
2000-02-28	10.50	10.56	10.31	10.44	19900
2000-02-29	10.31	10.63	10.19	10.38	40800
2000-03-01	10.31	10.44	10.31	10.38	15700
2000-03-02	10.25	10.38	10.19	10.19	12000
2000-03-03	10.19	10.31	10.19	10.31	18300
2000-03-06	10.25	10.50	10.19	10.25	11800
2000-03-07	10.19	10.25	10.06	10.06	29700
2000-03-08	10.06	10.25	10.00	10.25	69100
2000-03-09	10.13	10.19	9.75	10.06	38600
2000-03-10	10.13	10.13	9.81	9.94	23500
2000-03-13	10.06	10.06	9.88	9.88	19100
2000-03-14	9.81	10.00	9.75	9.94	19000
2000-03-15	9.94	10.00	9.88	9.94	18700
2000-03-16	9.94	10.13	9.94	10.13	13200
2000-03-17	10.00	10.38	10.00	10.38	21700
2000-03-20	10.25	10.31	10.06	10.06	20500
2000-03-21	10.19	10.31	10.06	10.13	10200
2000-03-22	10.38	10.50	10.19	10.50	33600
2000-03-23	10.50	10.50	10.38	10.38	14300
2000-03-24	10.38	10.44	10.13	10.38	16700
2000-03-27	10.25	10.38	10.25	10.31	9200
2000-03-28	10.31	10.31	9.75	9.75	40200
2000-03-29	9.88	10.19	9.88	10.13	15600
2000-03-30	10.06	10.13	10.06	10.13	40100
2000-03-31	10.13	10.31	10.13	10.25	11700
2000-04-03	10.25	10.31	10.13	10.13	12000
2000-04-04	10.13	10.25	9.94	9.94	43200
2000-04-05	9.94	10.19	9.94	10.06	35800
2000-04-06	10.06	10.13	9.94	9.94	27100
2000-04-07	9.94	10.06	9.94	10.06	21200
2000-04-10	10.13	10.50	10.13	10.31	61900
2000-04-11	10.44	10.44	10.25	10.25	12900
2000-04-12	10.31	10.44	10.25	10.38	11000
2000-04-13	10.38	10.38	10.19	10.19	18100
2000-04-14	10.25	10.50	10.25	10.31	25400
2000-04-17	10.19	10.31	10.19	10.31	12400
2000-04-18	10.31	10.56	10.25	10.56	51200
2000-04-19	10.50	10.63	10.44	10.50	14800
2000-04-20	10.50	10.50	10.38	10.44	16600
2000-04-24	10.56	10.75	10.50	10.50	14700
2000-04-25	10.63	10.94	10.63	10.94	27300
2000-04-26	10.88	10.94	10.75	10.88	21400
2000-04-27	10.63	10.88	10.50	10.88	24300
2000-04-28	10.75	11.25	10.63	11.25	39300
2000-05-01	11.13	11.19	10.88	11.00	27100
2000-05-02	10.94	11.00	10.63	10.69	22400
2000-05-03	10.69	10.75	10.56	10.75	9000
2000-05-04	10.75	10.75	10.50	10.75	17600
2000-05-05	10.75	10.88	10.75	10.88	7800
2000-05-08	10.94	10.94	10.25	10.38	25200
2000-05-09	10.63	10.75	10.56	10.63	18900
2000-05-10	10.75	10.81	10.44	10.44	21500
2000-05-11	10.56	10.63	10.38	10.56	19000
2000-05-12	10.63	10.69	10.50	10.50	16800
2000-05-15	10.56	10.81	10.56	10.81	11100
2000-05-16	10.94	11.00	10.81	10.81	17000
2000-05-17	10.81	10.88	10.44	10.44	45700
2000-05-18	10.44	10.63	10.44	10.56	9400
2000-05-19	10.63	10.63	10.56	10.56	10300
2000-05-22	10.56	10.69	10.44	10.63	41600
2000-05-23	10.63	10.75	10.56	10.69	9700
2000-05-24	10.56	10.94	10.56	10.88	16700
2000-05-25	11.00	11.00	10.94	11.00	28400
2000-05-26	11.00	11.00	10.88	10.94	7200
2000-05-30	10.88	11.00	10.81	11.00	12500
2000-05-31	10.94	11.00	10.88	11.00	14900
2000-06-01	11.00	11.13	11.00	11.13	5800
2000-06-02	11.13	11.13	10.81	10.81	12700
2000-06-05	10.81	10.94	10.75	10.81	8600
2000-06-06	10.88	10.94	10.81	10.94	7100
2000-06-07	10.94	11.00	10.88	11.00	5600
2000-06-08	11.00	11.13	10.94	11.06	11600
2000-06-09	11.13	11.25	11.06	11.19	12200
2000-06-12	11.13	11.25	11.06	11.19	15000
2000-06-13	11.25	11.31	11.06	11.19	19200
2000-06-14	11.13	11.19	11.06	11.19	4200
2000-06-15	11.19	11.19	10.94	10.94	19300
2000-06-16	11.00	11.13	10.94	10.94	47400
2000-06-19	11.00	11.00	10.94	11.00	15900
2000-06-20	11.00	11.00	10.75	10.94	18400
2000-06-21	10.81	10.88	10.81	10.88	20200
2000-06-22	10.81	10.88	10.81	10.81	55500
2000-06-23	10.75	10.81	10.63	10.81	23900
2000-06-26	10.75	11.00	10.75	10.94	20200
2000-06-27	11.00	11.19	10.94	10.94	45600
2000-06-28	11.00	11.00	10.94	11.00	18000
2000-06-29	11.00	11.06	10.94	11.00	16900
2000-06-30	11.00	11.25	11.00	11.20	52700
2000-07-03	11.19	11.44	11.06	11.38	23100
2000-07-05	11.44	11.69	11.38	11.69	28800
2000-07-06	11.69	11.75	11.56	11.75	41600
2000-07-07	11.75	12.00	11.75	12.00	38400
2000-07-10	12.00	12.06	11.94	12.06	17600
2000-07-11	12.00	12.06	11.81	11.88	22700
2000-07-12	11.88	12.19	11.88	12.19	12300
2000-07-13	12.13	12.25	12.00	12.25	26300
2000-07-14	12.19	12.19	12.00	12.13	7400
2000-07-17	12.06	12.13	12.00	12.06	14100
2000-07-18	12.00	12.00	11.94	11.94	7500
2000-07-19	11.94	12.00	11.88	11.94	11800
2000-07-20	12.00	12.13	11.88	12.00	15900
2000-07-21	12.00	12.06	12.00	12.00	7900
2000-07-24	11.94	12.13	11.94	12.00	17500
2000-07-25	12.06	12.13	11.94	12.13	22800
2000-07-26	12.19	12.19	12.06	12.13	4000
2000-07-27	11.94	12.00	11.69	11.75	19000
2000-07-28	11.75	11.75	11.44	11.44	23700
2000-07-31	11.38	12.00	11.38	11.94	14600
2000-08-01	12.00	12.00	11.88	11.88	10600
2000-08-02	11.94	11.94	11.81	11.81	9100
2000-08-03	11.88	11.88	11.69	11.69	12300
2000-08-04	11.75	11.81	11.63	11.81	7100
2000-08-07	11.81	11.88	11.63	11.81	9000
2000-08-08	11.94	11.94	11.69	11.81	14700
2000-08-09	11.88	11.88	11.69	11.69	10100
2000-08-10	11.69	11.81	11.56	11.63	29800
2000-08-11	11.69	11.69	11.56	11.69	9400
2000-08-14	11.69	11.75	11.56	11.63	9100
2000-08-15	11.69	11.81	11.38	11.56	27100
2000-08-16	11.56	11.63	11.38	11.38	19900
2000-08-17	11.50	11.56	11.50	11.56	10200
2000-08-18	11.56	11.56	11.38	11.50	14100
2000-08-21	11.56	11.56	11.38	11.50	21000
2000-08-22	11.56	11.63	11.50	11.50	12500
2000-08-23	11.44	11.56	11.25	11.25	10200
2000-08-24	11.19	11.31	11.19	11.25	9900
2000-08-25	11.31	11.44	11.31	11.44	10400
2000-08-28	11.50	11.69	11.38	11.63	11800
2000-08-29	11.63	11.69	11.44	11.50	31900
2000-08-30	11.56	11.63	11.25	11.38	12400
2000-08-31	11.38	11.44	11.31	11.38	7600
2000-09-01	11.38	11.38	11.19	11.19	6500
2000-09-05	11.25	11.25	11.06	11.19	19800
2000-09-06	11.13	11.19	11.06	11.19	7600
2000-09-07	11.13	11.50	11.13	11.50	25500
2000-09-08	11.44	11.50	11.19	11.25	22200
2000-09-11	11.38	11.44	11.38	11.38	6700
2000-09-12	11.25	11.50	11.25	11.44	23500
2000-09-13	11.50	11.63	11.44	11.63	21900
2000-09-14	11.69	11.69	11.25	11.50	48500
2000-09-15	11.38	11.50	11.31	11.31	16000
2000-09-18	11.38	11.38	11.25	11.25	12200
2000-09-19	11.25	11.38	11.25	11.38	11400
2000-09-20	11.38	11.38	11.25	11.25	13000
2000-09-21	11.13	11.50	11.06	11.31	28000
2000-09-22	11.25	11.31	11.13	11.19	23500
2000-09-25	11.25	11.31	11.25	11.25	10200
2000-09-26	11.19	11.31	11.19	11.19	12700
2000-09-27	11.13	11.38	11.13	11.31	12100
2000-09-28	11.31	11.56	11.31	11.56	19000
2000-09-29	11.56	11.56	11.25	11.25	18100
2000-10-02	11.38	11.38	11.00	11.13	23400
2000-10-03	11.19	11.25	11.00	11.13	21300
2000-10-04	11.13	11.19	11.06	11.13	11200
2000-10-05	11.06	11.31	11.00	11.06	24900
2000-10-06	11.13	11.19	11.00	11.00	19700
2000-10-09	11.00	11.25	11.00	11.19	13300
2000-10-10	11.25	11.25	11.13	11.25	8600
2000-10-11	11.13	11.50	11.13	11.50	25100
2000-10-12	11.50	11.56	11.25	11.25	10600
2000-10-13	11.25	11.50	11.25	11.50	7500
2000-10-16	11.50	11.56	11.31	11.38	12000
2000-10-17	11.50	11.63	11.25	11.63	60400
2000-10-18	11.56	11.56	11.38	11.44	16100
2000-10-19	11.44	11.44	11.38	11.38	4400
2000-10-20	11.50	11.50	11.38	11.44	40900
2000-10-23	11.44	11.44	11.25	11.44	31200
2000-10-24	11.38	11.50	11.25	11.38	23000
2000-10-25	11.38	11.44	11.31	11.44	19300
2000-10-26	11.50	11.56	11.44	11.44	9300
2000-10-27	11.25	11.31	11.13	11.13	12600
2000-10-30	11.19	11.19	11.06	11.13	13800
2000-10-31	11.13	11.19	11.13	11.19	10300
2000-11-01	11.06	11.19	11.06	11.19	9300
2000-11-02	11.19	11.25	11.13	11.19	11400
2000-11-03	11.25	11.31	11.06	11.06	12700
2000-11-06	11.06	11.13	11.00	11.13	6600
2000-11-07	11.06	11.13	10.94	11.13	30500
2000-11-08	11.06	11.19	11.00	11.06	7500
2000-11-09	11.06	11.13	10.94	11.00	43000
2000-11-10	10.94	11.06	10.81	10.81	34500
2000-11-13	10.88	10.94	10.75	10.75	20800
2000-11-14	10.88	10.94	10.69	10.69	46300
2000-11-15	10.75	10.88	10.75	10.81	72700
2000-11-16	10.81	11.00	10.75	10.94	30000
2000-11-17	11.06	11.13	11.06	11.13	11500
2000-11-20	11.13	11.13	11.06	11.06	6600
2000-11-21	11.13	11.13	11.06	11.06	3400
2000-11-22	11.13	11.13	10.94	10.94	9800
2000-11-24	10.94	11.00	10.94	10.94	5300
2000-11-27	11.00	11.06	10.94	11.00	16700
2000-11-28	11.06	11.13	11.00	11.00	15200
2000-11-29	11.06	11.13	11.00	11.13	13900
2000-11-30	11.06	11.44	11.06	11.25	61500
2000-12-01	11.19	11.25	11.06	11.19	14900
2000-12-04	11.25	11.31	11.13	11.13	14600
2000-12-05	11.19	11.19	11.06	11.19	16600
2000-12-06	11.19	11.38	11.13	11.25	10100
2000-12-07	11.31	11.38	11.25	11.38	9700
2000-12-08	11.38	11.50	11.31	11.50	16400
2000-12-11	11.50	11.56	11.38	11.38	25800
2000-12-12	11.31	11.56	11.31	11.44	24200
2000-12-13	11.50	11.56	11.13	11.19	40300
2000-12-14	11.19	11.25	11.13	11.25	20600
2000-12-15	11.19	11.25	11.06	11.19	30300
2000-12-18	11.25	11.44	11.13	11.44	21400
2000-12-19	11.50	11.63	11.44	11.50	21400
2000-12-20	11.50	11.63	11.44	11.63	14700
2000-12-21	11.56	11.63	11.50	11.63	25200
2000-12-22	11.63	11.63	11.38	11.63	14900
2000-12-26	11.63	11.63	11.56	11.63	7200
2000-12-27	11.63	11.75	11.56	11.75	15500
2000-12-28	11.75	11.88	11.69	11.81	21100
2000-12-29	11.81	11.94	11.69	11.81	33200
2001-01-02	11.88	11.94	11.75	11.94	16700
2001-01-03	12.00	12.13	11.81	12.06	36800
2001-01-04	12.06	12.44	12.00	12.31	70700
2001-01-05	12.31	12.38	12.13	12.19	19500
2001-01-08	12.13	12.13	11.88	12.13	33800
2001-01-09	12.19	12.50	12.19	12.50	16700
2001-01-10	12.44	12.50	12.38	12.50	30900
2001-01-11	12.50	12.50	12.44	12.44	10600
2001-01-12	12.50	12.56	12.38	12.50	12200
2001-01-16	12.56	12.63	12.50	12.63	27300
2001-01-17	12.63	12.75	12.63	12.75	17700
2001-01-18	12.75	12.75	12.69	12.75	6800
2001-01-19	12.69	12.75	12.31	12.38	40600
2001-01-22	12.50	12.69	12.50	12.69	26600
2001-01-23	12.75	13.06	12.69	13.06	25400
2001-01-24	13.06	13.31	12.94	13.25	22500
2001-01-25	13.31	13.44	13.00	13.00	15900
2001-01-26	13.06	13.13	13.06	13.13	23600
2001-01-29	12.80	13.05	12.75	13.05	26300
2001-01-30	13.05	13.30	13.05	13.30	13500
2001-01-31	13.25	13.35	12.75	12.80	27100
2001-02-01	12.80	12.90	12.68	12.80	21100
2001-02-02	12.75	12.95	12.68	12.70	19500
2001-02-05	12.60	12.60	12.25	12.25	53300
2001-02-06	12.30	12.40	12.25	12.40	16700
2001-02-07	12.30	12.55	12.30	12.55	24000
2001-02-08	12.60	12.70	12.50	12.55	15300
2001-02-09	12.60	12.75	12.55	12.72	24900
2001-02-12	12.72	12.80	12.70	12.72	17900
2001-02-13	12.75	12.75	12.55	12.65	17300
2001-02-14	12.65	12.75	12.60	12.72	8400
2001-02-15	12.80	12.95	12.75	12.80	30600
2001-02-16	12.80	13.05	12.80	13.00	19000
2001-02-20	13.04	13.10	12.80	12.80	24800
2001-02-21	12.70	12.90	12.70	12.80	15600
2001-02-22	12.85	12.85	12.67	12.70	5600
2001-02-23	12.65	12.96	12.65	12.85	24300
2001-02-26	12.90	13.08	12.90	13.00	16600
2001-02-27	12.95	12.95	12.70	12.70	10900
2001-02-28	12.70	12.95	12.70	12.90	10200
2001-03-01	12.90	13.00	12.85	12.85	10800
2001-03-02	12.90	13.09	12.90	12.97	26800
2001-03-05	12.97	12.99	12.70	12.70	14000
2001-03-06	12.70	12.83	12.53	12.60	13600
2001-03-07	12.60	12.86	12.60	12.77	13400
2001-03-08	12.85	13.00	12.80	13.00	23000
2001-03-09	13.00	13.10	13.00	13.05	27100
2001-03-12	13.08	13.08	12.92	12.95	43800
2001-03-13	12.95	13.00	12.85	12.97	23200
2001-03-14	12.95	12.99	12.83	12.83	8400
2001-03-15	12.83	13.00	12.83	12.95	45900
2001-03-16	12.95	12.95	12.88	12.90	18400
2001-03-19	12.80	13.00	12.75	13.00	45100
2001-03-20	13.00	13.11	12.85	12.85	47600
2001-03-21	12.80	12.85	12.65	12.70	8400
2001-03-22	12.75	12.85	12.65	12.80	17800
2001-03-23	12.85	12.98	12.70	12.80	12900
2001-03-26	12.80	12.85	12.70	12.80	16100
2001-03-27	12.75	12.98	12.75	12.98	15000
2001-03-28	12.90	12.98	12.88	12.90	13700
2001-03-29	12.90	12.99	12.88	12.90	7500
2001-03-30	12.95	12.95	12.85	12.90	35500
2001-04-02	12.89	12.90	12.80	12.85	25900
2001-04-03	12.80	12.90	12.80	12.80	5200
2001-04-04	12.80	12.85	12.75	12.81	7200
2001-04-05	12.80	12.90	12.80	12.90	29100
2001-04-06	12.87	12.87	12.75	12.78	17600
2001-04-09	12.80	12.90	12.78	12.90	8700
2001-04-10	12.90	13.16	12.85	13.15	21800
2001-04-11	13.15	13.15	12.95	13.12	24300
2001-04-12	13.15	13.19	13.05	13.10	21900
2001-04-16	13.18	13.18	13.00	13.05	20500
2001-04-17	13.05	13.25	13.00	13.05	27900
2001-04-18	13.10	13.21	13.00	13.17	38500
2001-04-19	13.15	13.45	13.15	13.41	19200
2001-04-20	13.41	13.45	13.20	13.30	11100
2001-04-23	13.30	13.35	13.10	13.10	41500
2001-04-24	13.15	13.35	13.15	13.30	46300
2001-04-25	13.25	13.48	13.15	13.46	47900
2001-04-26	13.15	13.18	13.08	13.08	17900
2001-04-27	13.10	13.20	13.05	13.10	19200
2001-04-30	12.85	13.05	12.85	12.90	29900
2001-05-01	12.95	13.20	12.85	13.17	23100
2001-05-02	13.07	13.32	13.07	13.25	18000
2001-05-03	13.30	13.30	13.15	13.20	11100
2001-05-04	13.20	13.25	13.15	13.25	19800
2001-05-07	13.25	13.25	13.15	13.15	6900
2001-05-08	13.05	13.15	12.81	13.09	48000
2001-05-09	13.05	13.13	12.85	12.85	110500
2001-05-10	13.00	13.14	12.92	13.09	27100
2001-05-11	13.15	13.39	13.10	13.23	64100
2001-05-14	13.23	13.45	13.18	13.25	21800
2001-05-15	13.25	13.32	13.25	13.27	14000
2001-05-16	13.35	13.48	13.30	13.36	72100
2001-05-17	13.32	13.48	13.27	13.27	20400
2001-05-18	13.26	13.35	13.00	13.08	40300
2001-05-21	13.12	13.24	13.00	13.23	51800
2001-05-22	13.24	13.30	13.18	13.26	21400
2001-05-23	13.28	13.30	13.00	13.00	25400
2001-05-24	13.10	13.37	13.08	13.37	36700
2001-05-25	13.38	13.50	13.37	13.39	17800
2001-05-29	13.55	13.57	13.32	13.33	18900
2001-05-30	13.40	13.43	13.33	13.33	16100
2001-05-31	13.33	13.98	13.33	13.65	48700
2001-06-01	13.68	14.00	13.67	14.00	24300
2001-06-04	13.95	14.00	13.82	14.00	20000
2001-06-05	14.00	14.30	13.99	14.28	34400
2001-06-06	14.25	14.35	14.10	14.15	35700
2001-06-07	14.20	14.41	14.19	14.40	24100
2001-06-08	14.36	14.59	14.36	14.45	20200
2001-06-11	14.53	14.54	14.20	14.29	32000
2001-06-12	14.25	14.35	14.19	14.35	25100
2001-06-13	14.35	14.35	14.10	14.10	23100
2001-06-14	14.10	14.30	13.99	14.06	33100
2001-06-15	14.07	14.40	14.05	14.32	32500
2001-06-18	14.36	14.38	14.08	14.08	25000
2001-06-19	14.15	14.40	14.15	14.36	28400
2001-06-20	14.38	14.40	14.30	14.40	26600
2001-06-21	14.40	14.45	14.35	14.40	27600
2001-06-22	14.48	14.48	14.20	14.20	28900
2001-06-25	14.30	14.35	14.22	14.30	14900
2001-06-26	14.25	14.55	14.25	14.55	39200
2001-06-27	14.58	14.99	14.55	14.96	32300
2001-06-28	14.97	15.09	14.75	15.09	39900
2001-06-29	15.06	15.55	15.00	15.47	141500
2001-07-02	15.47	15.48	15.02	15.20	127100
2001-07-03	15.20	15.45	15.15	15.30	119000
2001-07-05	15.25	15.30	15.20	15.23	48700
2001-07-06	15.23	15.23	15.00	15.08	72500
2001-07-09	15.08	15.18	14.95	15.00	128800
2001-07-10	15.00	15.19	14.98	15.06	47700
2001-07-11	15.20	15.29	15.10	15.29	45900
2001-07-12	15.25	15.25	15.10	15.24	45000
2001-07-13	15.20	15.21	15.00	15.00	15800
2001-07-16	15.05	15.13	14.75	14.75	27700
2001-07-17	14.80	15.09	14.80	15.09	25800
2001-07-18	15.12	15.25	15.05	15.11	24100
2001-07-19	15.20	15.29	15.10	15.19	32300
2001-07-20	15.20	15.45	15.19	15.25	45800
2001-07-23	15.28	15.28	14.92	15.00	45900
2001-07-24	15.06	15.06	14.95	15.05	37100
2001-07-25	15.06	15.30	15.05	15.24	31400
2001-07-26	15.24	15.25	15.20	15.24	55700
2001-07-27	14.50	14.88	14.49	14.88	438000
2001-07-30	15.00	15.00	14.76	14.82	129400
2001-07-31	15.03	15.03	14.75	14.85	83800
2001-08-01	14.90	14.90	14.75	14.84	81700
2001-08-02	14.78	14.89	14.62	14.85	91300
2001-08-03	14.80	14.80	14.51	14.63	86000
2001-08-06	14.63	14.63	14.16	14.35	98300
2001-08-07	14.45	14.87	14.23	14.85	53000
2001-08-08	14.88	14.88	14.45	14.50	53200
2001-08-09	14.50	14.85	14.35	14.85	47700
2001-08-10	14.80	14.85	14.45	14.52	50100
2001-08-13	14.62	14.72	14.57	14.72	30100
2001-08-14	14.82	14.82	14.62	14.75	47900
2001-08-15	14.75	14.75	14.33	14.46	64400
2001-08-16	14.40	14.69	14.40	14.69	35800
2001-08-17	14.69	14.69	14.40	14.40	32600
2001-08-20	14.50	14.85	14.50	14.85	63100
2001-08-21	14.80	14.88	14.30	14.30	57100
2001-08-22	14.30	14.70	14.26	14.62	44400
2001-08-23	14.68	14.98	14.52	14.52	71700
2001-08-24	14.60	14.85	14.48	14.85	55600
2001-08-27	14.88	14.89	14.57	14.58	31400
2001-08-28	14.80	14.80	14.10	14.10	44700
2001-08-29	14.20	14.50	14.20	14.41	48500
2001-08-30	14.35	14.35	14.10	14.10	39500
2001-08-31	14.12	14.34	14.10	14.10	24900
2001-09-04	14.15	14.30	13.70	13.80	66800
2001-09-05	13.84	14.00	13.00	13.95	180500
2001-09-06	14.00	14.05	13.70	13.70	82700
2001-09-07	13.72	14.10	13.60	13.60	88200
2001-09-10	13.50	13.78	13.50	13.69	75700
2001-09-17	13.20	13.89	13.15	13.70	139900
2001-09-18	13.80	14.32	13.80	14.28	81400
2001-09-19	14.38	14.55	13.80	14.25	69300
2001-09-20	14.17	14.22	13.35	13.37	53400
2001-09-21	13.25	13.30	13.00	13.11	122400
2001-09-24	13.15	13.37	13.15	13.30	70700
2001-09-25	13.38	13.60	13.38	13.48	53100
2001-09-26	13.58	14.02	13.45	13.60	46500
2001-09-27	13.70	14.20	13.65	14.10	48700
2001-09-28	14.10	14.65	14.10	14.65	102500
2001-10-01	14.70	14.70	14.20	14.65	91500
2001-10-02	14.75	14.82	14.20	14.62	75500
2001-10-03	14.70	15.00	14.25	15.00	59900
2001-10-04	15.10	15.10	14.50	14.70	76400
2001-10-05	14.80	14.90	14.35	14.90	41400
2001-10-08	14.90	14.98	14.70	14.70	52400
2001-10-09	14.65	15.48	14.60	15.05	128500
2001-10-10	15.20	15.20	14.90	14.90	69400
2001-10-11	14.98	15.00	14.44	14.50	55900
2001-10-12	14.60	14.85	14.55	14.85	38400
2001-10-15	14.80	14.90	14.74	14.88	37400
2001-10-16	14.90	14.90	14.77	14.82	52100
2001-10-17	14.81	14.98	14.55	14.55	46400
2001-10-18	14.60	14.89	14.60	14.64	37200
2001-10-19	14.60	15.00	14.60	15.00	87200
2001-10-22	15.04	15.04	14.80	14.98	36600
2001-10-23	15.00	15.00	14.84	14.89	38700
2001-10-24	14.85	14.85	14.60	14.79	36400
2001-10-25	14.82	14.84	14.61	14.84	51200
2001-10-26	14.85	15.00	14.70	14.71	58600
2001-10-29	14.49	14.60	13.90	13.90	121900
2001-10-30	14.10	14.23	13.95	14.00	53100
2001-10-31	13.92	14.00	13.90	14.00	915800
2001-11-01	13.90	14.00	13.70	13.99	46800
2001-11-02	14.00	14.00	13.82	13.90	49300
2001-11-05	13.98	14.20	13.85	14.05	56500
2001-11-06	14.01	14.50	14.01	14.50	118200
2001-11-07	14.85	14.85	14.26	14.35	87500
2001-11-08	14.45	14.45	14.01	14.10	60600
2001-11-09	14.05	14.20	14.00	14.06	64300
2001-11-12	14.06	14.52	14.00	14.52	51200
2001-11-13	14.64	14.65	14.22	14.41	78800
2001-11-14	14.66	14.69	14.45	14.58	80800
2001-11-15	14.55	14.99	14.50	14.99	87500
2001-11-16	14.89	14.99	14.70	14.95	49400
2001-11-19	14.95	15.00	14.73	14.85	50200
2001-11-20	14.95	14.99	14.70	14.83	38500
2001-11-21	14.85	14.97	14.85	14.93	31200
2001-11-23	14.95	14.99	14.84	14.99	16200
2001-11-26	14.86	14.99	14.70	14.95	44800
2001-11-27	14.96	15.00	14.80	14.90	38600
2001-11-28	14.80	14.96	14.55	14.75	45200
2001-11-29	14.85	15.00	14.75	15.00	50300
2001-11-30	14.90	15.05	14.71	14.91	55800
2001-12-03	15.01	15.05	14.70	14.90	33400
2001-12-04	14.99	15.05	14.76	15.05	40900
2001-12-05	15.00	15.10	14.87	15.00	46900
2001-12-06	15.12	15.17	14.85	14.87	45600
2001-12-07	15.00	15.10	14.85	15.03	21500
2001-12-10	15.15	15.15	14.90	14.90	60300
2001-12-11	15.00	15.25	14.96	15.05	57200
2001-12-12	15.14	15.14	14.83	14.96	31000
2001-12-13	15.06	15.10	14.96	14.96	40200
2001-12-14	15.00	15.10	14.80	15.09	33100
2001-12-17	15.10	15.15	15.05	15.15	63700
2001-12-18	15.25	15.33	15.07	15.20	59000
2001-12-19	15.25	15.43	15.12	15.26	62500
2001-12-20	15.33	15.33	14.95	14.98	40400
2001-12-21	15.13	15.45	14.96	15.17	86800
2001-12-24	15.23	15.25	15.16	15.25	26100
2001-12-26	15.25	15.50	15.02	15.40	43300
2001-12-27	15.45	15.50	15.35	15.45	47000
2001-12-28	15.50	15.60	15.41	15.56	21900
2001-12-31	15.56	15.70	15.38	15.50	42900
2002-01-02	15.50	15.67	15.45	15.55	70800
2002-01-03	15.65	15.69	14.90	15.40	55500
2002-01-04	15.65	15.69	15.03	15.20	54900
2002-01-07	15.20	15.55	15.02	15.17	54200
2002-01-08	15.16	15.35	15.10	15.19	48900
2002-01-09	15.15	15.74	15.12	15.14	109500
2002-01-10	15.02	15.49	15.02	15.24	56100
2002-01-11	15.19	15.45	15.12	15.23	50200
2002-01-14	15.15	15.35	15.15	15.35	92100
2002-01-15	15.42	15.43	15.07	15.28	141600
2002-01-16	15.10	15.29	15.01	15.01	98500
2002-01-17	15.00	15.01	14.21	14.90	189800
2002-01-18	14.80	14.95	14.60	14.80	113400
2002-01-22	14.70	14.95	14.25	14.25	88900
2002-01-23	14.63	14.73	14.41	14.72	79800
2002-01-24	14.93	14.99	14.60	14.80	70100
2002-01-25	14.90	14.95	14.76	14.81	83500
2002-01-28	14.91	14.99	14.83	14.89	98900
2002-01-29	14.66	14.73	14.30	14.65	73700
2002-01-30	14.45	14.75	14.40	14.65	69700
2002-01-31	14.80	14.80	14.31	14.65	433500
2002-02-01	14.75	14.75	14.41	14.64	37900
2002-02-04	14.70	14.78	14.55	14.55	31800
2002-02-05	14.65	14.98	14.55	14.98	43000
2002-02-06	14.91	14.98	14.70	14.94	41700
2002-02-07	14.98	14.99	14.64	14.64	48400
2002-02-08	14.62	14.98	14.60	14.98	39800
2002-02-11	14.99	14.99	14.80	14.99	48600
2002-02-12	14.91	14.99	14.81	14.99	47800
2002-02-13	15.00	15.00	14.86	14.99	36200
2002-02-14	15.00	15.00	14.85	14.98	40400
2002-02-15	15.00	15.11	14.50	14.75	72400
2002-02-19	14.98	14.98	14.65	14.90	40900
2002-02-20	14.99	15.05	14.70	15.05	84200
2002-02-21	15.10	15.10	14.75	14.90	66700
2002-02-22	14.80	15.20	14.79	15.20	43800
2002-02-25	15.20	15.20	14.92	15.14	57700
2002-02-26	15.02	15.25	15.02	15.15	50600
2002-02-27	14.95	15.25	14.81	15.18	67600
2002-02-28	15.24	15.35	15.03	15.34	70200
2002-03-01	15.44	15.45	15.06	15.35	105100
2002-03-04	15.35	15.35	15.10	15.35	54600
2002-03-05	15.48	15.50	15.25	15.25	74400
2002-03-06	15.45	15.45	15.22	15.35	52900
2002-03-07	15.45	15.48	15.25	15.35	55500
2002-03-08	15.44	15.44	15.17	15.29	30500
2002-03-11	15.45	15.45	15.27	15.33	45500
2002-03-12	15.43	15.49	15.28	15.32	60400
2002-03-13	15.33	15.51	15.15	15.30	67400
2002-03-14	15.45	15.74	15.31	15.73	39600
2002-03-15	15.30	15.51	15.30	15.34	62500
2002-03-18	15.35	15.60	15.30	15.60	67900
2002-03-19	15.59	15.59	15.05	15.34	71100
2002-03-20	15.35	15.62	15.28	15.39	50900
2002-03-21	15.59	15.74	15.42	15.74	55500
2002-03-22	15.74	15.89	15.57	15.80	64100
2002-03-25	15.70	16.00	15.55	15.81	75200
2002-03-26	15.56	15.99	15.56	15.95	58100
2002-03-27	15.92	15.99	15.76	15.99	45100
2002-03-28	15.99	15.99	15.76	15.98	53900
2002-04-01	15.90	16.11	15.78	16.05	69200
2002-04-02	16.08	16.08	15.80	15.80	71400
2002-04-03	15.90	16.20	15.77	15.80	76700
2002-04-04	15.90	16.25	15.82	16.24	38900
2002-04-05	16.40	16.40	15.90	16.24	53500
2002-04-08	16.24	16.24	15.76	16.05	88800
2002-04-09	16.17	16.17	15.81	15.96	73000
2002-04-10	15.96	16.10	15.95	16.08	96800
2002-04-11	16.03	16.15	15.82	15.85	76600
2002-04-12	16.00	16.05	15.87	16.00	119200
2002-04-15	16.00	16.00	15.83	16.00	63200
2002-04-16	16.00	16.05	15.90	16.00	145800
2002-04-17	16.00	16.04	15.83	15.83	142800
2002-04-18	15.93	16.00	15.85	15.89	77200
2002-04-19	15.90	15.99	15.83	15.90	72700
2002-04-22	15.88	15.89	15.80	15.80	43500
2002-04-23	15.82	15.99	15.82	15.90	68400
2002-04-24	15.90	15.95	15.80	15.89	75200
2002-04-25	15.88	15.90	15.82	15.88	58900
2002-04-26	15.50	15.80	15.50	15.75	60600
2002-04-29	15.70	15.88	15.67	15.77	55200
2002-04-30	15.80	15.86	15.50	15.85	636200
2002-05-01	15.80	15.88	15.75	15.86	68400
2002-05-02	15.88	15.89	15.70	15.70	109400
2002-05-03	15.78	15.88	15.73	15.84	33300
2002-05-06	15.88	15.92	15.72	15.89	55800
2002-05-07	15.89	15.90	15.66	15.82	31700
2002-05-08	15.89	15.89	15.50	15.71	75200
2002-05-09	15.51	15.60	15.31	15.32	68600
2002-05-10	15.47	15.88	15.41	15.83	159700
2002-05-13	15.82	15.85	15.57	15.85	81800
2002-05-14	15.85	15.85	15.32	15.57	95700
2002-05-15	15.60	15.78	15.46	15.75	64700
2002-05-16	15.75	15.95	15.42	15.42	116900
2002-05-17	15.43	15.75	15.25	15.60	97600
2002-05-20	15.50	15.55	15.00	15.26	139900
2002-05-21	15.25	15.45	15.20	15.38	571900
2002-05-22	15.39	15.50	15.25	15.48	60000
2002-05-23	15.50	15.90	15.20	15.90	82300
2002-05-24	15.90	15.98	15.45	15.94	125600
2002-05-28	15.88	16.05	15.85	15.97	288200
2002-05-29	16.00	16.14	15.97	16.03	63100
2002-05-30	16.10	16.14	15.99	16.10	48900
2002-05-31	16.08	16.35	16.00	16.29	136600
2002-06-03	16.29	16.32	16.05	16.06	89200
2002-06-04	16.10	16.35	16.10	16.35	71000
2002-06-05	16.35	16.35	16.24	16.33	63300
2002-06-06	16.34	16.49	16.15	16.20	100100
2002-06-07	16.15	16.33	16.04	16.25	69200
2002-06-10	16.00	16.30	16.00	16.25	77800
2002-06-11	16.24	16.28	16.20	16.27	41800
2002-06-12	16.27	16.30	16.15	16.29	59400
2002-06-13	16.30	16.45	16.06	16.07	63800
2002-06-14	16.05	16.28	16.02	16.28	56900
2002-06-17	16.26	16.50	16.15	16.49	189000
2002-06-18	16.49	16.53	16.20	16.40	87100
2002-06-19	16.40	16.46	16.25	16.45	73700
2002-06-20	16.45	16.45	16.16	16.35	54700
2002-06-21	16.39	16.43	16.30	16.32	53800
2002-06-24	16.38	16.44	16.25	16.30	72200
2002-06-25	16.40	16.44	16.25	16.39	53000
2002-06-26	16.39	16.43	16.25	16.38	61600
2002-06-27	16.40	16.45	16.26	16.40	59200
2002-06-28	16.40	16.50	16.30	16.50	180800
2002-07-01	16.44	16.45	16.10	16.40	88800
2002-07-02	16.40	16.45	16.15	16.25	74200
2002-07-03	16.23	16.38	16.01	16.37	51000
2002-07-05	16.38	16.40	16.15	16.40	19800
2002-07-08	16.40	16.44	16.06	16.18	69900
2002-07-09	16.28	16.34	16.08	16.24	59500
2002-07-10	16.28	16.39	16.10	16.14	76200
2002-07-11	16.24	16.24	15.20	15.85	91000
2002-07-12	15.95	16.10	15.58	15.65	57900
2002-07-15	15.65	15.85	14.90	15.78	87700
2002-07-16	15.84	16.20	15.60	15.80	72100
2002-07-17	16.00	16.10	15.70	16.08	74700
2002-07-18	16.08	16.10	15.50	15.50	55100
2002-07-19	15.50	15.87	15.25	15.87	82600
2002-07-22	15.70	15.71	15.21	15.40	72600
2002-07-23	15.20	15.70	15.15	15.35	167700
2002-07-24	15.25	15.75	14.95	15.75	181900
2002-07-25	15.65	15.85	15.35	15.58	53100
2002-07-26	15.68	16.10	15.68	16.10	61400
2002-07-29	16.02	16.20	15.90	16.18	121400
2002-07-30	16.08	16.25	15.70	16.17	86700
2002-07-31	16.07	16.18	15.80	16.08	847100
2002-08-01	16.08	16.09	15.97	16.03	47400
2002-08-02	16.00	16.09	15.90	15.96	57500
2002-08-05	16.00	16.09	15.74	16.00	117200
2002-08-06	16.00	16.08	15.90	16.02	81700
2002-08-07	16.07	16.08	16.00	16.07	51200
2002-08-08	15.90	16.08	15.90	16.07	69200
2002-08-09	16.07	16.07	16.00	16.07	69500
2002-08-12	16.08	16.09	16.00	16.07	52400
2002-08-13	16.08	16.10	16.02	16.05	74000
2002-08-14	16.10	16.35	16.05	16.30	64300
2002-08-15	16.32	16.45	16.21	16.40	42000
2002-08-16	16.45	16.75	16.30	16.62	59600
2002-08-19	16.65	16.78	16.60	16.74	61200
2002-08-20	16.76	16.76	16.62	16.64	64800
2002-08-21	16.65	16.87	16.57	16.75	117500
2002-08-22	16.75	16.75	16.52	16.63	51300
2002-08-23	16.68	16.75	16.52	16.68	39400
2002-08-26	16.69	16.85	16.55	16.75	64700
2002-08-27	16.74	16.75	16.45	16.65	90900
2002-08-28	16.55	16.70	16.51	16.51	55600
2002-08-29	16.60	16.75	16.58	16.74	54000
2002-08-30	16.75	16.80	16.55	16.58	46600
2002-09-03	16.70	16.70	16.51	16.65	50400
2002-09-04	16.55	16.83	16.55	16.70	48600
2002-09-05	16.78	16.85	16.25	16.35	89100
2002-09-06	16.50	16.65	16.45	16.65	70600
2002-09-09	16.65	16.65	16.40	16.60	62300
2002-09-10	16.65	16.65	16.39	16.56	40700
2002-09-11	16.55	16.64	16.45	16.46	91900
2002-09-12	16.48	16.52	16.00	16.40	61100
2002-09-13	16.50	16.50	16.24	16.40	36600
2002-09-16	16.40	16.40	16.25	16.37	31200
2002-09-17	16.39	16.40	16.02	16.15	207900
2002-09-18	16.25	16.25	15.85	15.97	118000
2002-09-19	15.85	16.08	15.75	16.05	346500
2002-09-20	16.05	16.05	15.84	16.03	124700
2002-09-23	16.03	16.10	15.90	16.02	80100
2002-09-24	16.05	16.08	15.80	15.85	109700
2002-09-25	15.95	15.99	15.70	15.90	174000
2002-09-26	15.98	16.25	15.92	16.25	160200
2002-09-27	16.10	16.10	15.90	15.92	86300
2002-09-30	15.92	16.10	15.80	16.10	133300
2002-10-01	16.10	16.25	15.90	16.25	140600
2002-10-02	16.22	16.35	16.04	16.12	143400
2002-10-03	16.20	16.20	15.60	16.15	70300
2002-10-04	16.10	16.18	15.85	15.98	45500
2002-10-07	15.92	16.00	15.85	15.86	84000
2002-10-08	15.92	15.92	15.40	15.61	154300
2002-10-09	15.55	15.55	15.00	15.10	77800
2002-10-10	15.00	15.50	13.25	15.45	340000
2002-10-11	15.40	15.85	15.30	15.65	105300
2002-10-14	15.65	15.65	15.35	15.39	76300
2002-10-15	15.30	16.00	15.30	15.68	103100
2002-10-16	15.18	15.50	15.18	15.37	76700
2002-10-17	15.50	15.70	15.33	15.70	75200
2002-10-18	15.77	15.90	15.50	15.90	125600
2002-10-21	16.00	16.00	15.52	15.52	123600
2002-10-22	15.52	15.61	15.05	15.20	80900
2002-10-23	15.45	15.45	14.75	15.39	63800
2002-10-24	15.30	15.47	15.21	15.34	98700
2002-10-25	15.30	15.55	15.30	15.54	80600
2002-10-28	15.46	15.74	15.32	15.44	106000
2002-10-29	15.01	15.34	14.89	15.34	89300
2002-10-30	15.35	15.35	15.01	15.32	43400
2002-10-31	15.07	15.34	15.07	15.11	1461900
2002-11-01	15.25	15.30	15.02	15.30	70300
2002-11-04	15.31	15.40	15.11	15.12	113300
2002-11-05	15.20	15.28	15.10	15.15	50500
2002-11-06	15.20	15.31	14.90	15.25	85700
2002-11-07	15.10	15.18	15.00	15.07	70900
2002-11-08	15.05	15.24	15.01	15.08	89200
2002-11-11	15.10	15.15	15.01	15.01	79800
2002-11-12	15.07	15.20	15.07	15.15	39200
2002-11-13	15.20	15.39	15.07	15.23	91200
2002-11-14	15.40	15.40	15.12	15.40	65100
2002-11-15	15.40	15.41	15.10	15.31	58100
2002-11-18	15.30	15.44	15.03	15.30	51000
2002-11-19	15.30	15.40	15.10	15.35	77500
2002-11-20	15.20	15.35	15.02	15.25	81900
2002-11-21	15.43	15.43	15.05	15.16	84200
2002-11-22	15.20	15.25	15.00	15.14	102100
2002-11-25	15.18	15.25	15.02	15.22	54200
2002-11-26	15.25	15.39	15.10	15.30	42200
2002-11-27	15.31	15.45	15.15	15.31	106600
2002-11-29	15.21	15.40	15.19	15.19	24400
2002-12-02	15.15	15.45	15.12	15.30	58700
2002-12-03	15.34	15.45	15.14	15.26	66200
2002-12-04	15.33	15.45	15.16	15.25	79900
2002-12-05	15.34	15.45	15.10	15.20	65200
2002-12-06	15.31	15.31	15.07	15.20	86400
2002-12-09	15.15	15.40	15.11	15.31	66200
2002-12-10	15.44	15.48	15.28	15.40	60700
2002-12-11	15.43	15.50	15.40	15.50	48800
2002-12-12	15.46	15.75	15.38	15.57	62800
2002-12-13	15.50	15.82	15.50	15.63	88400
2002-12-16	15.75	15.80	15.35	15.65	77300
2002-12-17	15.55	15.70	15.30	15.51	103900
2002-12-18	15.55	15.55	15.30	15.49	52400
2002-12-19	15.50	15.72	15.40	15.62	79400
2002-12-20	15.70	15.85	15.58	15.75	76300
2002-12-23	15.98	15.99	15.70	15.70	87300
2002-12-24	15.75	15.92	15.72	15.85	45600
2002-12-26	15.90	16.00	15.75	15.95	44400
2002-12-27	16.00	16.07	15.86	15.95	60900
2002-12-30	15.98	16.06	15.91	16.00	58400
2002-12-31	16.05	16.25	15.90	15.90	70700
2003-01-02	15.90	16.15	15.90	16.13	52200
2003-01-03	16.25	16.30	16.04	16.17	55500
2003-01-06	16.17	16.56	16.13	16.36	130000
2003-01-07	16.30	16.48	16.13	16.20	133600
2003-01-08	16.00	16.20	16.00	16.00	100700
2003-01-09	15.98	16.30	15.98	16.10	75600
2003-01-10	16.10	16.20	16.01	16.04	44500
2003-01-13	16.20	16.30	16.04	16.17	101100
2003-01-14	16.18	16.26	16.11	16.17	47300
2003-01-15	16.35	16.37	16.08	16.26	178700
2003-01-16	16.38	16.38	16.09	16.09	67900
2003-01-17	16.09	16.22	15.92	15.92	131800
2003-01-21	15.87	16.15	15.87	16.02	70800
2003-01-22	15.98	16.27	15.98	16.04	59100
2003-01-23	16.10	16.25	16.00	16.12	50500
2003-01-24	16.10	16.24	16.01	16.08	61300
2003-01-27	16.20	16.25	16.02	16.03	68100
2003-01-28	16.01	16.29	16.01	16.06	80100
2003-01-29	15.72	15.99	15.58	15.63	124600
2003-01-30	15.73	16.00	15.70	15.78	80000
2003-01-31	15.79	16.22	15.79	16.15	756900
2003-02-03	15.98	16.20	15.95	16.04	61800
2003-02-04	16.00	16.20	15.98	16.05	70700
2003-02-05	16.03	16.29	15.99	16.20	73900
2003-02-06	16.29	16.30	16.00	16.23	61200
2003-02-07	16.21	16.30	16.10	16.15	72900
2003-02-10	16.11	16.20	16.02	16.10	65900
2003-02-11	16.00	16.03	15.81	15.85	111200
2003-02-12	15.80	16.00	15.80	15.85	95200
2003-02-13	15.97	15.97	15.80	15.90	92800
2003-02-14	15.88	15.88	15.71	15.75	182200
2003-02-18	15.90	16.20	15.88	16.20	53400
2003-02-19	16.20	16.25	16.01	16.17	57500
2003-02-20	16.24	16.24	16.05	16.20	59900
2003-02-21	16.22	16.39	16.10	16.30	53200
2003-02-24	16.29	16.39	16.09	16.36	60500
2003-02-25	16.31	16.54	16.25	16.40	100200
2003-02-26	16.50	16.55	16.30	16.31	62100
2003-02-27	16.30	16.57	16.28	16.46	65100
2003-02-28	16.56	16.60	16.35	16.50	67500
2003-03-03	16.58	16.65	16.45	16.65	81500
2003-03-04	16.65	16.72	16.50	16.72	61200
2003-03-05	16.74	16.75	16.56	16.75	60100
2003-03-06	16.67	16.75	16.48	16.63	68700
2003-03-07	16.63	16.78	16.52	16.76	85400
2003-03-10	16.78	16.82	16.46	16.81	73500
2003-03-11	16.85	16.86	16.55	16.76	83500
2003-03-12	16.70	16.87	16.48	16.87	127300
2003-03-13	16.90	17.00	16.66	16.90	153900
2003-03-14	16.98	17.04	16.83	17.04	99400
2003-03-17	16.90	17.20	16.87	17.05	166000
2003-03-18	17.00	17.09	16.95	17.05	137100
2003-03-19	17.00	17.08	16.85	16.98	74100
2003-03-20	16.92	17.00	16.77	17.00	92100
2003-03-21	16.80	17.09	16.80	17.05	120400
2003-03-24	16.85	17.05	16.77	16.96	112600
2003-03-25	17.00	17.19	16.92	17.17	122000
2003-03-26	17.10	17.50	17.06	17.10	129000
2003-03-27	17.15	17.35	17.07	17.20	80200
2003-03-28	17.24	17.39	17.07	17.19	81100
2003-03-31	17.10	17.35	17.05	17.05	67000
2003-04-01	17.10	17.73	17.10	17.73	157200
2003-04-02	17.70	17.92	17.59	17.82	102700
2003-04-03	17.80	17.90	17.50	17.72	60500
2003-04-04	17.62	17.77	17.51	17.52	59800
2003-04-07	17.60	17.93	17.60	17.79	71300
2003-04-08	17.65	17.73	17.33	17.45	104200
2003-04-09	17.51	17.58	17.30	17.50	73500
2003-04-10	17.50	17.67	17.45	17.62	68300
2003-04-11	17.62	17.74	17.54	17.66	60600
2003-04-14	17.70	17.88	17.67	17.88	75100
2003-04-15	17.88	18.11	17.75	18.11	124500
2003-04-16	18.09	18.23	17.95	18.23	114600
2003-04-17	18.17	18.17	17.78	17.78	228300
2003-04-21	17.85	18.15	17.85	18.08	160800
2003-04-22	18.12	18.24	18.02	18.10	127300
2003-04-23	18.10	18.23	18.04	18.20	81800
2003-04-24	18.15	18.23	17.99	18.04	96300
2003-04-25	18.20	18.23	17.95	17.95	115900
2003-04-28	17.90	17.96	17.75	17.80	95600
2003-04-29	17.80	17.95	17.62	17.62	53400
2003-04-30	17.62	17.62	17.10	17.24	1917800
2003-05-01	17.26	17.55	17.20	17.54	155400
2003-05-02	17.54	17.65	17.43	17.65	111200
2003-05-05	17.70	17.71	17.40	17.60	74800
2003-05-06	17.55	17.60	17.47	17.58	199400
2003-05-07	17.50	17.59	17.46	17.50	86700
2003-05-08	17.52	17.60	17.44	17.59	88300
2003-05-09	17.57	17.80	17.50	17.59	170500
2003-05-12	17.40	17.41	17.12	17.30	272700
2003-05-13	17.26	17.33	17.09	17.12	230100
2003-05-14	17.50	17.50	16.97	17.15	163000
2003-05-15	17.15	17.35	17.14	17.29	125700
2003-05-16	17.20	17.50	17.17	17.50	125700
2003-05-19	17.50	17.50	17.20	17.30	89800
2003-05-20	17.34	17.45	17.16	17.35	326000
2003-05-21	17.41	17.45	17.17	17.39	108200
2003-05-22	17.50	18.00	17.25	18.00	208800
2003-05-23	17.65	17.79	17.56	17.70	155000
2003-05-27	17.62	17.70	17.47	17.58	97100
2003-05-28	17.65	17.68	17.38	17.58	124100
2003-05-29	17.58	17.60	17.02	17.14	191400
2003-05-30	17.30	17.50	17.10	17.47	148500
2003-06-02	17.49	17.60	17.40	17.50	98900
2003-06-03	17.50	17.58	17.38	17.55	99700
2003-06-04	17.57	17.73	17.47	17.65	100300
2003-06-05	17.55	17.76	17.48	17.63	59000
2003-06-06	17.83	17.99	17.64	17.65	129900
2003-06-09	17.56	17.96	17.56	17.65	222000
2003-06-10	17.76	17.96	17.65	17.88	102400
2003-06-11	17.89	17.89	17.69	17.76	91000
2003-06-12	17.92	17.92	17.65	17.77	55300
2003-06-13	17.84	17.84	17.25	17.39	101700
2003-06-16	17.50	17.65	17.48	17.57	139000
2003-06-17	17.50	17.64	17.38	17.40	117200
2003-06-18	17.50	17.70	17.25	17.37	72800
2003-06-19	17.35	17.60	17.14	17.25	84300
2003-06-20	17.40	17.50	17.21	17.22	61000
2003-06-23	17.25	17.30	17.10	17.12	106400
2003-06-24	17.10	17.29	17.10	17.18	101300
2003-06-25	17.22	17.33	17.10	17.20	117700
2003-06-26	17.32	17.50	17.16	17.50	76300
2003-06-27	17.50	17.60	17.30	17.41	122100
2003-06-30	17.60	17.75	17.35	17.70	264100
2003-07-01	17.80	18.00	17.65	17.99	286000
2003-07-02	18.00	18.04	17.90	18.00	252600
2003-07-03	18.05	18.10	17.95	18.08	58600
2003-07-07	18.15	18.41	18.07	18.40	105100
2003-07-08	18.30	18.49	18.12	18.49	90300
2003-07-09	18.35	18.42	18.10	18.40	134600
2003-07-10	18.45	18.47	18.08	18.20	103200
2003-07-11	18.25	18.38	18.10	18.24	58700
2003-07-14	18.45	18.54	18.28	18.54	133100
2003-07-15	18.58	18.60	18.38	18.40	79000
2003-07-16	18.55	18.60	18.40	18.40	102800
2003-07-17	18.50	18.55	18.11	18.16	74500
2003-07-18	18.35	18.48	18.25	18.36	71000
2003-07-21	18.48	18.48	18.20	18.20	60100
2003-07-22	18.22	18.42	18.22	18.23	54600
2003-07-23	18.33	18.39	18.08	18.13	93000
2003-07-24	18.33	18.35	18.15	18.35	151000
2003-07-25	18.45	18.49	18.30	18.33	86800
2003-07-28	18.35	18.48	18.21	18.23	105500
2003-07-29	18.09	18.15	17.74	17.89	80900
2003-07-30	17.94	18.12	17.85	18.10	134800
2003-07-31	18.13	18.23	18.04	18.08	1967800
2003-08-01	18.15	18.28	17.95	18.07	94700
2003-08-04	18.10	18.10	17.71	17.80	99800
2003-08-05	17.75	17.89	17.61	17.80	94900
2003-08-06	17.90	17.91	17.55	17.65	74500
2003-08-07	17.65	17.65	17.45	17.49	113900
2003-08-08	17.40	17.65	17.40	17.51	77100
2003-08-11	17.70	17.90	17.50	17.90	69100
2003-08-12	17.90	17.92	17.67	17.87	79100
2003-08-13	17.89	17.89	17.47	17.65	124600
2003-08-14	17.77	17.87	17.70	17.76	108200
2003-08-15	17.85	17.90	17.50	17.50	74500
2003-08-18	17.65	17.90	17.65	17.81	70000
2003-08-19	17.85	18.15	17.85	18.10	130200
2003-08-20	18.10	18.10	18.00	18.06	57400
2003-08-21	18.07	18.10	17.99	18.05	80700
2003-08-22	18.08	18.08	17.80	17.98	86600
2003-08-25	17.98	18.05	17.91	18.03	188700
2003-08-26	18.05	18.23	17.85	18.16	103100
2003-08-27	18.20	18.40	18.08	18.40	61000
2003-08-28	18.47	18.47	18.18	18.25	85500
2003-08-29	18.63	18.75	18.43	18.46	451700
2003-09-02	18.50	18.82	18.46	18.82	251700
2003-09-03	18.85	19.15	18.60	19.15	132900
2003-09-04	19.10	19.94	18.91	19.94	1918500
2003-09-05	19.80	19.80	19.37	19.51	973300
2003-09-08	19.51	19.55	19.35	19.40	217400
2003-09-09	19.30	19.45	19.06	19.12	201300
2003-09-10	19.20	19.20	18.79	18.81	126600
2003-09-11	18.85	19.14	18.75	19.09	75300
2003-09-12	18.98	19.25	18.91	18.95	75400
2003-09-15	18.98	19.11	18.89	19.00	147700
2003-09-16	19.00	19.09	18.85	19.09	63300
2003-09-17	19.00	19.06	18.70	19.00	92100
2003-09-18	18.95	19.15	18.85	19.08	57100
2003-09-19	18.97	19.36	18.82	19.15	81400
2003-09-22	19.03	19.25	18.83	19.25	114900
2003-09-23	19.15	19.19	18.80	19.10	113100
2003-09-24	19.02	19.13	18.95	18.96	55700
2003-09-25	19.10	19.15	18.87	19.05	103000
2003-09-26	19.10	19.14	18.75	19.10	108000
2003-09-29	19.09	19.18	18.95	19.12	92500
2003-09-30	19.10	19.40	19.10	19.16	117300
2003-10-01	19.20	19.45	19.17	19.33	92600
2003-10-02	19.30	19.50	19.25	19.50	249400
2003-10-03	19.50	19.88	19.50	19.80	126200
2003-10-06	19.69	19.93	19.55	19.93	45300
2003-10-07	19.93	20.20	19.85	20.00	102600
2003-10-08	20.00	20.10	19.78	19.90	68900
2003-10-09	19.85	20.27	19.80	20.13	107400
2003-10-10	20.25	20.25	19.90	20.09	69800
2003-10-13	20.10	20.45	19.90	19.98	103100
2003-10-14	19.95	20.25	19.90	20.25	74500
2003-10-15	20.45	20.45	19.95	20.12	92600
2003-10-16	20.20	20.40	20.05	20.27	60500
2003-10-17	20.41	20.41	20.01	20.01	83600
2003-10-20	20.23	20.46	20.01	20.05	91400
2003-10-21	20.30	20.31	20.02	20.22	85400
2003-10-22	20.25	20.40	19.92	20.08	129500
2003-10-23	20.00	20.18	19.65	19.96	59600
2003-10-24	19.95	20.05	19.70	19.80	93000
2003-10-27	19.90	20.02	19.80	19.90	141000
2003-10-28	19.80	19.95	19.70	19.75	140700
2003-10-29	19.40	19.40	18.70	19.30	992600
2003-10-30	19.30	19.31	19.06	19.06	203800
2003-10-31	19.10	19.20	19.01	19.18	2434200
2003-11-03	19.25	19.36	19.20	19.35	180700
2003-11-04	19.30	19.44	19.25	19.44	92100
2003-11-05	19.47	19.63	19.15	19.53	142400
2003-11-06	19.67	19.69	19.36	19.50	90800
2003-11-07	19.50	19.60	19.27	19.38	141300
2003-11-10	19.20	19.40	19.15	19.15	112200
2003-11-11	19.22	19.24	19.00	19.11	81200
2003-11-12	19.01	19.38	19.00	19.38	124700
2003-11-13	19.55	19.55	19.23	19.40	135100
2003-11-14	19.45	19.70	19.32	19.70	207600
2003-11-17	19.70	19.80	19.58	19.70	191400
2003-11-18	19.75	19.79	19.45	19.45	131700
2003-11-19	19.65	19.83	19.60	19.65	126800
2003-11-20	19.65	19.75	19.33	19.53	144200
2003-11-21	19.63	19.69	19.34	19.55	88700
2003-11-24	19.55	19.87	19.37	19.78	101900
2003-11-25	19.78	19.78	19.55	19.74	97400
2003-11-26	19.78	19.98	19.56	19.70	120600
2003-11-28	19.80	19.82	19.59	19.74	115400
2003-12-01	19.75	20.30	19.72	20.30	207000
2003-12-02	20.30	20.30	20.05	20.17	200600
2003-12-03	20.15	20.40	20.15	20.30	169900
2003-12-04	20.18	20.24	19.75	20.05	116800
2003-12-05	20.14	20.21	19.85	20.00	87400
2003-12-08	20.10	20.30	19.89	20.30	125100
2003-12-09	20.22	20.29	20.00	20.12	90000
2003-12-10	20.20	20.20	19.86	20.04	71500
2003-12-11	20.00	20.23	20.00	20.10	170500
2003-12-12	20.10	20.10	19.97	19.98	111500
2003-12-15	20.10	20.23	19.78	19.90	90300
2003-12-16	19.80	20.06	18.50	20.05	139000
2003-12-17	20.00	20.04	19.80	19.96	67300
2003-12-18	19.96	20.10	19.84	20.05	77700
2003-12-19	20.05	20.25	19.80	20.25	132100
2003-12-22	20.25	20.38	20.03	20.35	156300
2003-12-23	20.50	20.58	20.30	20.54	210700
2003-12-24	20.55	20.80	20.50	20.52	101000
2003-12-26	20.65	20.92	20.65	20.72	61900
2003-12-29	20.70	20.98	20.64	20.73	125600
2003-12-30	20.80	20.97	20.69	20.85	64800
2003-12-31	20.90	20.91	20.19	20.19	150100
2004-01-02	20.28	20.50	20.20	20.30	89800
2004-01-05	20.35	20.50	20.26	20.38	122800
2004-01-06	20.48	20.53	20.22	20.26	103900
2004-01-07	20.21	20.49	20.11	20.35	121300
2004-01-08	20.35	20.35	20.14	20.32	99600
2004-01-09	20.25	20.35	20.20	20.30	132700
2004-01-12	20.35	20.40	20.13	20.39	135200
2004-01-13	20.30	20.37	20.10	20.36	165700
2004-01-14	20.40	20.56	20.26	20.55	219900
2004-01-15	20.70	20.93	20.58	20.65	84200
2004-01-16	20.90	20.90	20.53	20.53	178700
2004-01-20	20.30	20.83	20.30	20.75	157500
2004-01-21	20.55	20.86	20.55	20.72	82800
2004-01-22	20.65	20.86	20.51	20.65	97300
2004-01-23	20.75	20.80	20.60	20.80	144800
2004-01-26	20.72	21.29	20.72	21.24	127600
2004-01-27	21.24	21.45	21.14	21.36	165600
2004-01-28	21.26	21.50	20.65	20.65	160300
2004-01-29	20.75	20.98	20.35	20.85	183100
2004-01-30	20.90	21.19	20.70	21.10	2293400
2004-02-02	21.15	21.80	21.14	21.80	251700
2004-02-03	21.70	22.35	21.61	22.08	269600
2004-02-04	22.09	22.18	21.13	21.17	311400
2004-02-05	21.25	21.45	21.12	21.42	137600
2004-02-06	21.25	22.00	21.18	21.87	163300
2004-02-09	21.77	21.77	21.34	21.72	125300
2004-02-10	21.58	22.07	21.55	22.06	143500
2004-02-11	21.95	22.15	21.81	22.08	129300
2004-02-12	22.35	22.35	21.85	21.93	128000
2004-02-13	21.90	21.90	21.52	21.60	180500
2004-02-17	21.60	21.84	21.53	21.70	69500
2004-02-18	21.67	21.98	21.58	21.65	130700
2004-02-19	21.60	21.80	21.60	21.70	105500
2004-02-20	21.82	21.82	21.58	21.66	63400
2004-02-23	21.67	21.80	21.65	21.66	92200
2004-02-24	21.80	21.96	21.75	21.85	159600
2004-02-25	21.85	21.88	21.60	21.80	319300
2004-02-26	21.90	21.97	21.63	21.70	267800
2004-02-27	21.05	21.34	21.05	21.24	1077000
2004-03-01	20.80	21.35	20.80	21.22	325400
2004-03-02	21.25	21.25	21.00	21.22	467300
2004-03-03	21.22	21.29	20.98	21.27	318900
2004-03-04	21.20	21.30	21.20	21.26	144500
2004-03-05	21.30	21.46	21.24	21.41	172100
2004-03-08	21.50	21.50	21.24	21.40	120300
2004-03-09	21.47	21.50	21.35	21.50	128200
2004-03-10	21.55	21.55	20.96	20.99	151800
2004-03-11	20.90	21.11	20.70	21.11	172600
2004-03-12	21.05	21.35	20.95	21.35	135100
2004-03-15	21.35	21.35	21.10	21.11	125000
2004-03-16	21.11	21.17	21.01	21.07	153900
2004-03-17	21.17	21.42	21.10	21.39	184700
2004-03-18	21.39	21.54	21.25	21.52	281400
2004-03-19	21.60	21.70	21.15	21.58	795100
2004-03-22	21.50	21.60	21.30	21.40	193700
2004-03-23	21.45	21.55	21.30	21.53	112500
2004-03-24	21.50	21.55	21.30	21.30	342400
2004-03-25	21.44	21.50	21.35	21.47	99100
2004-03-26	21.40	21.55	21.25	21.34	346600
2004-03-29	21.35	21.59	21.26	21.53	229500
2004-03-30	21.50	21.70	21.47	21.66	208100
2004-03-31	21.70	21.79	21.50	21.79	200100
2004-04-01	21.80	21.88	21.70	21.85	249000
2004-04-02	21.88	22.03	21.77	21.86	239800
2004-04-05	21.82	21.85	21.03	21.36	401200
2004-04-06	21.25	21.25	19.94	20.45	479200
2004-04-07	20.25	21.13	19.99	20.85	300000
2004-04-08	20.65	20.80	20.28	20.28	200300
2004-04-12	20.28	20.30	18.25	19.25	624600
2004-04-13	19.05	19.53	18.80	19.36	520800
2004-04-14	19.00	19.32	19.00	19.13	298900
2004-04-15	19.00	19.56	19.00	19.48	204300
2004-04-16	19.47	19.89	19.46	19.87	183800
2004-04-19	19.87	20.03	19.68	19.99	180900
2004-04-20	19.90	20.06	19.50	19.50	271500
2004-04-21	19.35	19.60	19.15	19.50	168300
2004-04-22	19.50	19.97	19.50	19.82	135400
2004-04-23	19.82	19.82	19.44	19.49	73100
2004-04-26	19.35	19.69	19.35	19.50	155500
2004-04-27	19.40	19.64	19.32	19.38	222800
2004-04-28	19.35	19.35	18.83	18.88	297000
2004-04-29	18.88	19.10	18.60	18.78	312300
2004-04-30	18.78	18.86	18.38	18.49	484800
2004-05-03	18.45	18.45	18.05	18.40	587900
2004-05-04	18.49	18.85	18.40	18.59	489900
2004-05-05	18.59	18.66	18.30	18.40	181600
2004-05-06	18.43	18.45	18.05	18.35	178200
2004-05-07	18.18	18.22	17.57	17.64	347900
2004-05-10	17.25	17.52	16.86	17.30	440200
2004-05-11	17.27	17.63	17.25	17.60	373400
2004-05-12	17.50	17.59	17.23	17.52	271800
2004-05-13	17.55	17.74	17.37	17.41	176400
2004-05-14	17.55	17.79	17.25	17.68	176300
2004-05-17	17.58	17.79	17.32	17.64	158100
2004-05-18	17.64	18.19	17.62	18.19	651400
2004-05-19	18.39	18.53	17.76	17.83	274200
2004-05-20	17.83	18.21	17.83	18.16	188300
2004-05-21	18.26	18.28	18.01	18.10	129300
2004-05-24	18.20	18.37	18.10	18.37	98700
2004-05-25	18.30	18.83	18.23	18.78	180600
2004-05-26	18.78	19.05	18.60	19.05	122500
2004-05-27	19.10	19.18	18.88	19.02	99600
2004-05-28	19.10	19.27	19.01	19.15	100300
2004-06-01	19.02	19.25	18.95	19.02	143700
2004-06-02	19.05	19.29	19.03	19.18	137600
2004-06-03	19.20	19.34	19.10	19.10	105100
2004-06-04	19.25	19.40	19.14	19.25	92600
2004-06-07	19.38	19.52	19.15	19.52	79400
2004-06-08	19.40	19.62	19.40	19.54	114300
2004-06-09	19.85	19.85	19.34	19.35	135200
2004-06-10	19.52	19.58	19.30	19.34	160500
2004-06-14	19.38	19.38	19.06	19.06	148700
2004-06-15	19.16	19.42	19.16	19.35	156400
2004-06-16	19.47	19.50	19.21	19.45	90900
2004-06-17	19.50	19.73	19.45	19.73	102300
2004-06-18	19.75	19.85	19.66	19.80	248100
2004-06-21	19.85	19.88	19.70	19.88	152700
2004-06-22	19.76	19.83	19.60	19.80	100000
2004-06-23	19.88	19.90	19.65	19.88	180600
2004-06-24	19.88	19.88	19.75	19.80	154600
2004-06-25	19.69	20.15	19.69	20.15	192900
2004-06-28	20.00	20.13	19.93	20.10	120000
2004-06-29	20.17	20.17	19.66	19.69	161800
2004-06-30	19.83	20.05	19.70	19.91	106200
2004-07-01	19.78	20.10	19.78	19.90	101500
2004-07-02	19.90	20.33	19.88	20.33	158200
2004-07-06	20.33	20.39	20.00	20.25	279000
2004-07-07	20.28	20.53	20.28	20.39	80800
2004-07-08	20.42	20.53	19.90	20.03	153800
2004-07-09	20.04	20.23	19.91	20.14	87200
2004-07-12	19.80	20.25	19.80	20.16	97600
2004-07-13	20.20	20.22	19.91	19.97	53700
2004-07-14	19.87	20.03	19.78	19.88	81400
2004-07-15	20.03	20.30	20.02	20.02	80600
2004-07-16	20.23	20.30	19.98	20.05	150800
2004-07-19	20.14	20.35	19.92	20.25	77600
2004-07-20	20.28	20.67	20.25	20.60	321500
2004-07-21	20.60	20.67	20.07	20.07	300300
2004-07-22	20.11	20.11	19.57	19.57	125000
2004-07-23	19.35	19.76	19.34	19.47	81600
2004-07-26	19.40	19.45	19.24	19.45	100200
2004-07-27	19.38	19.58	19.25	19.50	90900
2004-07-28	19.00	19.17	18.69	19.01	109800
2004-07-29	19.41	19.44	19.17	19.18	202500
2004-07-30	19.13	19.64	19.13	19.56	163000
2004-08-02	19.64	19.95	19.36	19.95	121900
2004-08-03	19.80	20.03	19.67	19.80	100100
2004-08-04	19.80	20.09	19.60	20.09	142600
2004-08-05	19.95	20.23	19.90	20.15	200200
2004-08-06	20.00	20.24	19.80	20.00	210300
2004-08-09	19.95	20.00	19.76	19.83	104800
2004-08-10	19.85	20.02	19.80	19.93	112600
2004-08-11	19.80	19.97	19.50	19.94	168600
2004-08-12	20.01	20.01	19.72	19.79	225200
2004-08-13	19.90	19.95	19.73	19.84	58200
2004-08-16	19.76	20.27	19.76	20.27	81000
2004-08-17	20.27	20.40	20.17	20.30	127900
2004-08-18	20.40	20.70	20.30	20.70	123200
2004-08-19	20.57	20.70	20.18	20.18	117700
2004-08-20	20.43	20.80	20.40	20.80	130400
2004-08-23	20.80	20.80	20.56	20.57	87800
2004-08-24	20.76	21.03	20.62	21.03	96300
2004-08-25	21.03	21.03	20.78	21.03	114700
2004-08-26	21.03	21.08	20.89	21.08	148700
2004-08-27	21.08	21.15	20.96	21.15	77100
2004-08-30	21.06	21.24	21.00	21.08	137700
2004-08-31	21.22	21.23	20.83	21.16	175400
2004-09-01	21.19	21.37	20.89	21.23	99200
2004-09-02	21.15	21.45	21.15	21.44	112200
2004-09-03	21.46	21.68	21.38	21.66	103500
2004-09-07	22.19	22.19	21.59	21.91	85900
2004-09-08	21.98	22.00	21.75	21.92	176100
2004-09-09	21.98	21.98	21.68	21.72	290000
2004-09-10	21.88	21.89	21.63	21.80	154400
2004-09-13	21.90	21.97	21.69	21.70	110700
2004-09-14	21.70	21.70	21.18	21.27	158300
2004-09-15	21.27	21.63	21.25	21.59	126900
2004-09-16	21.52	22.02	21.40	22.00	192100
2004-09-17	22.00	22.00	21.70	22.00	241500
2004-09-20	21.97	21.97	21.62	21.62	144900
2004-09-21	21.72	21.83	21.48	21.78	100600
2004-09-22	21.79	21.79	21.42	21.42	151300
2004-09-23	21.55	21.57	21.36	21.47	111600
2004-09-24	21.36	21.63	21.30	21.52	51700
2004-09-27	21.52	21.56	21.25	21.49	80600
2004-09-28	21.57	21.69	21.38	21.55	109700
2004-09-29	21.52	21.53	21.43	21.51	123900
2004-09-30	21.53	21.87	21.48	21.71	178100
2004-10-01	21.83	22.45	21.65	22.45	203400
2004-10-04	22.46	22.49	22.23	22.24	200600
2004-10-05	22.27	22.40	22.08	22.13	150200
2004-10-06	22.14	22.42	21.95	22.42	316400
2004-10-07	22.32	22.40	22.20	22.28	237600
2004-10-08	22.18	22.42	22.18	22.39	229900
2004-10-11	22.47	22.47	22.09	22.09	110900
2004-10-12	22.10	22.33	21.94	22.33	289100
2004-10-13	22.45	22.45	22.05	22.18	156700
2004-10-14	22.19	22.23	22.02	22.14	104400
2004-10-15	22.16	22.48	22.05	22.27	192200
2004-10-18	22.34	22.75	22.10	22.66	108600
2004-10-19	22.66	22.91	22.47	22.51	211100
2004-10-20	22.34	22.65	21.96	22.28	276300
2004-10-21	22.40	22.63	22.12	22.63	107800
2004-10-22	22.58	22.72	22.01	22.09	272000
2004-10-25	22.00	22.13	21.84	22.06	225300
2004-10-26	21.97	22.70	21.80	22.70	183000
2004-10-27	22.35	22.55	22.01	22.54	188700
2004-10-28	22.50	22.70	22.40	22.70	201800
2004-10-29	22.70	22.73	22.44	22.44	213800
2004-11-01	23.15	23.15	22.56	22.94	332300
2004-11-02	22.82	22.89	21.92	21.96	2318600
2004-11-03	21.73	22.21	21.60	21.94	409200
2004-11-04	21.95	22.39	21.84	22.39	261200
2004-11-05	22.35	22.65	21.55	21.91	286500
2004-11-08	22.15	22.15	21.69	22.04	192700
2004-11-09	22.04	22.24	21.80	22.22	216100
2004-11-10	22.24	22.42	22.06	22.31	145200
2004-11-11	22.43	22.58	22.17	22.58	134400
2004-11-12	22.78	23.04	22.40	23.03	102100
2004-11-15	23.11	23.34	22.86	22.95	174800
2004-11-16	23.03	23.17	22.75	22.76	155600
2004-11-17	22.92	23.05	22.34	22.43	100400
2004-11-18	22.28	22.47	22.02	22.39	90500
2004-11-19	22.39	22.39	21.77	21.90	118200
2004-11-22	22.00	22.36	21.82	22.35	173800
2004-11-23	22.35	22.50	22.17	22.49	251700
2004-11-24	22.49	22.72	22.38	22.56	162900
2004-11-26	22.62	22.75	22.43	22.54	35900
2004-11-29	22.54	22.80	22.28	22.65	168800
2004-11-30	22.64	22.66	22.36	22.47	146000
2004-12-01	22.53	23.28	22.49	23.23	248600
2004-12-02	22.80	22.83	22.34	22.35	459500
2004-12-03	22.35	22.59	21.95	22.56	493200
2004-12-06	22.40	22.62	22.35	22.47	191400
2004-12-07	22.43	22.54	22.27	22.30	293300
2004-12-08	22.29	22.48	22.14	22.37	221700
2004-12-09	22.25	22.30	22.13	22.23	246700
2004-12-10	22.10	22.45	22.10	22.37	175700
2004-12-13	22.34	22.36	22.10	22.30	122600
2004-12-14	21.90	22.49	21.90	22.38	343900
2004-12-15	22.31	22.62	22.31	22.49	340000
2004-12-16	22.36	22.42	22.15	22.23	138800
2004-12-17	22.23	22.39	22.02	22.34	201500
2004-12-20	22.28	22.37	22.09	22.28	104300
2004-12-21	22.28	22.58	22.22	22.52	127200
2004-12-22	22.53	22.69	22.53	22.67	195800
2004-12-23	22.70	22.79	22.39	22.39	93100
2004-12-27	22.45	22.64	22.20	22.30	87200
2004-12-28	22.30	22.62	22.29	22.53	125600
2004-12-29	22.80	22.80	22.50	22.50	116100
2004-12-30	22.61	22.67	22.49	22.59	100000
2004-12-31	22.63	22.80	22.42	22.58	259800
2005-01-03	22.58	22.59	22.16	22.25	190800
2005-01-04	22.30	22.44	21.93	22.06	726300
2005-01-05	22.01	22.07	21.16	21.28	275100
2005-01-06	21.22	21.56	21.06	21.21	359900
2005-01-07	21.40	21.70	20.82	20.88	151700
2005-01-10	20.90	21.45	20.90	21.23	203500
2005-01-11	21.07	21.24	20.76	20.78	116400
2005-01-12	20.60	20.76	20.17	20.65	352900
2005-01-13	20.62	20.91	20.58	20.71	184100
2005-01-14	20.82	21.15	20.81	21.10	248300
2005-01-18	21.10	21.54	20.99	21.47	161600
2005-01-19	21.85	21.90	21.45	21.56	512500
2005-01-20	21.32	21.68	21.32	21.57	279800
2005-01-21	21.55	21.90	21.50	21.90	256200
2005-01-24	21.98	22.00	21.23	21.57	231400
2005-01-25	21.70	21.73	21.28	21.29	214600
2005-01-26	21.39	21.54	21.20	21.54	445100
2005-01-27	21.42	21.48	21.01	21.21	302400
2005-01-28	21.22	21.43	20.97	21.03	152400
2005-01-31	21.18	21.50	21.04	21.40	1373000
2005-02-01	21.38	21.64	21.30	21.48	164600
2005-02-02	21.52	21.73	21.44	21.65	237800
2005-02-03	21.60	21.70	21.36	21.46	136800
2005-02-04	21.47	21.77	21.47	21.70	244500
2005-02-07	21.70	21.75	21.59	21.75	208200
2005-02-08	21.72	21.80	21.63	21.80	397800
2005-02-09	21.84	21.85	21.65	21.82	364800
2005-02-10	21.82	21.95	21.63	21.91	269300
2005-02-11	21.92	22.10	21.75	22.05	191300
2005-02-14	21.97	22.26	21.94	22.08	126200
2005-02-15	21.96	22.34	21.96	22.13	232900
2005-02-16	22.05	22.28	21.93	22.28	142800
2005-02-17	22.28	22.31	22.14	22.16	122200
2005-02-18	22.18	22.23	22.01	22.15	201200
2005-02-22	22.06	22.06	21.45	21.53	337800
2005-02-23	21.60	21.70	21.50	21.51	217900
2005-02-24	21.58	21.75	21.42	21.74	237600
2005-02-25	21.71	22.22	21.71	22.15	246300
2005-02-28	22.15	22.15	21.77	22.02	210900
2005-03-01	22.07	22.43	22.03	22.26	211700
2005-03-02	22.17	22.54	22.07	22.51	283400
2005-03-03	22.53	23.10	22.50	23.01	238200
2005-03-04	22.98	23.50	22.93	23.42	285700
2005-03-07	23.43	23.90	23.28	23.56	147600
2005-03-08	23.49	23.62	23.39	23.48	227800
2005-03-09	23.38	23.42	22.75	22.75	491100
2005-03-10	22.71	22.95	22.54	22.82	386600
2005-03-11	22.69	22.76	22.45	22.55	319600
2005-03-14	22.60	22.99	22.50	22.85	1305500
2005-03-15	22.89	23.28	22.87	22.94	308600
2005-03-16	22.82	23.18	22.63	22.69	133700
2005-03-17	22.65	22.95	22.59	22.84	139900
2005-03-18	23.02	23.02	22.52	22.85	305700
2005-03-21	22.80	22.80	22.52	22.62	301500
2005-03-22	22.64	22.90	22.17	22.17	314900
2005-03-23	22.17	22.35	21.75	22.20	275300
2005-03-24	22.26	22.55	22.13	22.14	150600
2005-03-28	22.14	22.25	21.80	22.03	171900
2005-03-29	21.89	22.21	21.67	21.69	178700
2005-03-30	22.30	22.43	22.13	22.25	421300
2005-03-31	22.12	22.24	21.79	21.94	304100
2005-04-01	22.06	22.40	21.68	21.99	179700
2005-04-04	22.00	22.26	21.72	22.00	272500
2005-04-05	22.00	22.20	22.00	22.12	267700
2005-04-06	22.14	22.28	22.07	22.10	170100
2005-04-07	22.10	22.27	21.97	22.27	187900
2005-04-08	22.27	22.27	22.00	22.01	177000
2005-04-11	22.15	22.18	21.94	21.99	150900
2005-04-12	21.90	22.61	21.84	22.60	159700
2005-04-13	22.60	22.70	22.29	22.35	137300
2005-04-14	22.35	22.45	21.94	22.00	126100
2005-04-15	22.02	22.28	21.90	22.19	200400
2005-04-18	22.10	22.52	21.97	22.42	171800
2005-04-19	22.50	23.18	22.50	23.18	866200
2005-04-20	23.05	23.31	22.97	23.15	375500
2005-04-21	23.36	23.41	23.01	23.20	316100
2005-04-22	23.10	23.32	23.01	23.28	166900
2005-04-25	23.24	23.54	23.23	23.47	194700
2005-04-26	23.43	23.63	23.28	23.41	249300
2005-04-27	22.93	23.14	22.79	23.00	212100
2005-04-28	22.87	23.01	22.72	22.80	176900
2005-04-29	22.80	23.10	22.71	22.98	142500
2005-05-02	23.07	23.32	22.87	23.31	151700
2005-05-03	23.40	23.51	23.22	23.45	217700
2005-05-04	23.45	23.85	23.28	23.85	112200
2005-05-05	23.70	23.83	23.31	23.46	241700
2005-05-06	23.35	23.67	23.26	23.48	165400
2005-05-09	23.41	23.74	23.25	23.63	268200
2005-05-10	23.46	23.46	22.94	23.27	335300
2005-05-11	23.30	23.33	22.88	23.05	276700
2005-05-12	22.93	23.07	22.64	22.66	227800
2005-05-13	22.78	22.78	22.44	22.55	304300
2005-05-16	22.41	22.83	22.41	22.80	171800
2005-05-17	22.63	23.07	22.63	23.00	245700
2005-05-18	23.05	23.65	23.05	23.63	496100
2005-05-19	23.51	24.00	23.51	23.97	355100
2005-05-20	23.98	23.99	23.69	23.99	178900
2005-05-23	24.05	24.13	23.80	23.94	218900
2005-05-24	23.74	23.74	23.35	23.58	216500
2005-05-25	23.48	23.48	23.02	23.13	244600
2005-05-26	23.10	23.40	22.84	22.87	258800
2005-05-27	22.89	23.09	22.89	22.96	177000
2005-05-31	22.86	23.24	22.86	23.03	216700
2005-06-01	22.96	23.40	22.95	23.31	313300
2005-06-02	23.30	23.46	23.21	23.43	227600
2005-06-03	23.31	23.56	23.11	23.23	216400
2005-06-06	23.17	23.51	23.17	23.51	151400
2005-06-07	23.45	23.74	23.40	23.42	174200
2005-06-08	23.45	23.68	23.32	23.36	140400
2005-06-09	23.31	23.34	23.07	23.22	120700
2005-06-10	23.30	23.38	23.25	23.32	129600
2005-06-13	23.30	23.45	23.15	23.45	127300
2005-06-14	23.37	23.82	23.33	23.82	398100
2005-06-15	23.90	23.90	23.55	23.61	228200
2005-06-16	23.65	23.76	23.47	23.76	212500
2005-06-17	23.97	24.16	23.82	24.02	421100
2005-06-20	23.95	24.15	23.85	24.02	125000
2005-06-21	24.00	24.10	23.82	23.87	138300
2005-06-22	23.87	24.10	23.80	23.95	125300
2005-06-23	23.95	24.25	23.77	23.85	128600
2005-06-24	23.76	23.89	23.52	23.89	220100
2005-06-27	23.77	23.77	23.36	23.62	302300
2005-06-28	23.69	24.21	23.69	24.18	257800
2005-06-29	24.18	24.47	24.16	24.39	158400
2005-06-30	24.32	24.42	24.04	24.31	444700
2005-07-01	24.35	24.42	23.95	24.21	194900
2005-07-05	24.07	25.03	24.01	25.03	201800
2005-07-06	24.91	24.91	24.12	24.12	180100
2005-07-07	23.87	24.39	23.82	24.35	156200
2005-07-08	24.23	24.75	24.04	24.65	220100
2005-07-11	24.53	25.17	24.53	25.17	161000
2005-07-12	25.03	25.26	24.96	25.19	175700
2005-07-13	24.93	24.93	24.36	24.69	649800
2005-07-14	24.88	24.88	24.20	24.20	333700
2005-07-15	24.00	24.33	23.74	24.25	240700
2005-07-18	24.10	24.22	23.74	24.02	165200
2005-07-19	24.08	24.35	24.06	24.15	168100
2005-07-20	24.04	24.46	24.03	24.40	254100
2005-07-21	24.34	24.57	23.97	24.09	318900
2005-07-22	24.15	24.15	23.85	24.10	328100
2005-07-25	24.09	24.09	23.68	23.83	293900
2005-07-26	23.86	24.10	23.84	23.97	328100
2005-07-27	23.84	23.89	23.43	23.80	297300
2005-07-28	23.84	24.20	23.73	24.00	372200
2005-07-29	23.94	24.20	23.87	23.98	1818000
2005-08-01	24.02	24.20	23.83	23.91	376000
2005-08-02	23.80	24.32	23.77	24.32	236600
2005-08-03	24.32	24.33	23.70	24.00	203300
2005-08-04	23.95	23.95	23.30	23.40	336700
2005-08-05	23.39	23.39	22.38	22.71	303000
2005-08-08	22.73	22.74	21.50	21.65	373100
2005-08-09	21.85	22.19	21.80	21.95	291100
2005-08-10	22.06	22.62	22.06	22.37	386400
2005-08-11	22.25	22.66	22.18	22.64	235200
2005-08-12	22.67	22.67	22.10	22.51	214600
2005-08-15	22.51	22.66	22.28	22.36	203500
2005-08-16	22.34	22.75	22.32	22.66	205300
2005-08-17	22.64	22.94	22.44	22.60	206600
2005-08-18	22.44	22.56	22.19	22.27	162300
2005-08-19	22.11	22.34	22.00	22.25	121900
2005-08-22	22.17	22.56	22.17	22.55	228300
2005-08-23	22.50	22.90	22.50	22.71	448000
2005-08-24	22.65	23.16	22.59	22.88	241000
2005-08-25	22.87	23.02	22.79	22.88	106800
2005-08-26	22.84	22.94	22.33	22.42	166100
2005-08-29	22.31	22.56	22.07	22.53	136900
2005-08-30	22.39	22.52	22.25	22.41	122700
2005-08-31	22.31	23.00	22.31	23.00	312900
2005-09-01	22.91	23.50	22.88	23.04	181400
2005-09-02	23.15	23.30	22.79	22.94	171400
2005-09-06	23.04	23.84	23.04	23.82	433500
2005-09-07	23.78	23.89	23.38	23.82	392300
2005-09-08	23.70	23.98	23.64	23.80	278300
2005-09-09	23.81	24.00	23.80	24.00	247600
2005-09-12	24.00	24.00	23.86	23.93	169900
2005-09-13	23.74	23.85	23.59	23.71	188900
2005-09-14	23.72	23.81	23.43	23.49	147700
2005-09-15	23.49	23.63	23.39	23.49	150900
2005-09-16	23.65	23.65	23.27	23.48	404500
2005-09-19	23.37	23.47	23.06	23.17	105400
2005-09-20	23.22	23.44	23.03	23.09	123700
2005-09-21	22.93	23.07	22.80	22.82	167400
2005-09-22	22.66	22.94	22.41	22.77	178400
2005-09-23	22.66	22.92	22.48	22.73	151000
2005-09-26	22.88	23.06	22.80	23.00	141900
2005-09-27	22.82	23.22	22.82	23.19	190600
2005-09-28	23.19	23.34	22.95	23.09	290300
2005-09-29	23.09	23.49	22.84	23.48	157500
2005-09-30	23.48	23.65	23.44	23.55	184200
2005-10-03	23.51	23.78	23.34	23.62	297000
2005-10-04	23.62	23.63	22.98	22.98	138000
2005-10-05	22.85	23.05	22.60	22.63	303300
2005-10-06	22.63	22.84	22.44	22.78	161000
2005-10-07	22.78	22.87	22.36	22.62	153000
2005-10-10	23.57	23.57	22.30	22.30	167900
2005-10-11	22.40	22.53	21.94	21.99	207400
2005-10-12	21.78	21.94	21.51	21.79	214100
2005-10-13	21.67	21.95	21.35	21.74	213200
2005-10-14	21.99	22.36	21.83	22.28	224900
2005-10-17	22.28	22.35	21.85	21.92	372400
2005-10-18	21.72	21.99	21.50	21.51	232900
2005-10-19	21.35	21.98	21.21	21.98	362300
2005-10-20	21.78	21.91	21.37	21.62	191200
2005-10-21	21.71	21.93	21.57	21.88	137300
2005-10-24	21.88	22.23	21.85	22.19	196600
2005-10-25	22.12	22.14	21.61	21.75	255900
2005-10-26	21.60	21.94	21.40	21.70	174000
2005-10-27	21.50	21.50	20.90	20.90	124800
2005-10-28	21.05	21.54	21.05	21.54	281900
2005-10-31	21.54	21.95	21.54	21.78	229900
2005-11-01	21.10	21.35	20.89	20.94	249200
2005-11-02	20.87	21.10	20.81	21.10	349100
2005-11-03	21.12	21.20	20.55	20.66	417200
2005-11-04	20.66	20.80	20.35	20.80	331100
2005-11-07	20.84	21.15	20.68	21.15	503300
2005-11-08	20.91	21.08	20.82	20.93	283000
2005-11-09	20.73	21.10	20.70	21.07	333700
2005-11-10	21.04	21.37	20.83	21.37	271700
2005-11-11	21.25	21.35	21.05	21.13	274800
2005-11-14	21.16	21.17	20.50	20.77	518000
2005-11-15	20.85	20.95	20.50	20.54	264000
2005-11-16	20.56	20.64	20.26	20.37	249400
2005-11-17	20.44	20.90	20.43	20.80	266300
2005-11-18	20.90	20.92	20.67	20.89	122600
2005-11-21	20.93	21.14	20.74	21.09	179500
2005-11-22	21.06	21.30	21.03	21.27	202000
2005-11-23	21.20	21.51	21.20	21.51	185400
2005-11-25	21.53	21.56	21.38	21.49	51000
2005-11-28	21.56	21.66	21.38	21.38	373900
2005-11-29	21.48	21.51	21.35	21.43	98500
2005-11-30	21.42	21.55	21.17	21.29	222100
2005-12-01	21.34	21.77	21.34	21.77	308700
2005-12-02	21.65	21.65	21.38	21.46	126300
2005-12-05	21.36	21.43	21.10	21.35	255200
2005-12-06	21.59	21.59	21.19	21.20	220800
2005-12-07	21.14	21.33	21.08	21.21	194600
2005-12-08	21.23	21.41	21.10	21.40	234500
2005-12-09	21.37	21.65	21.33	21.64	290800
2005-12-12	21.77	21.77	21.21	21.36	289100
2005-12-13	21.30	21.75	21.30	21.57	391400
2005-12-14	21.62	21.85	21.48	21.75	131600
2005-12-15	21.70	21.80	21.29	21.35	343000
2005-12-16	21.40	21.56	21.22	21.33	637900
2005-12-19	20.72	21.26	20.72	21.15	402500
2005-12-20	20.94	21.45	20.94	21.27	320400
2005-12-21	21.22	21.46	21.10	21.25	301800
2005-12-22	21.23	21.55	21.23	21.52	176400
2005-12-23	21.60	21.72	21.55	21.57	74600
2005-12-27	21.65	21.69	21.31	21.32	191200
2005-12-28	21.36	21.67	21.36	21.67	218300
2005-12-29	21.69	21.72	21.37	21.38	208100
2005-12-30	21.44	21.47	21.23	21.30	205700
2006-01-03	21.44	21.97	21.08	21.96	247100
2006-01-04	21.95	22.02	21.75	21.81	183500
2006-01-05	21.80	22.13	21.77	22.05	163600
2006-01-06	21.98	22.04	21.71	22.03	158800
2006-01-09	22.10	22.57	22.04	22.55	211800
2006-01-10	22.48	22.88	22.44	22.78	264600
2006-01-11	22.76	22.79	22.48	22.63	188200
2006-01-12	22.51	22.63	22.26	22.27	172300
2006-01-13	22.18	22.35	22.04	22.27	119100
2006-01-17	22.05	22.16	21.95	22.10	69900
2006-01-18	22.02	22.41	21.96	22.41	157400
2006-01-19	22.35	22.72	22.34	22.70	166000
2006-01-20	22.90	22.90	22.12	22.28	141300
2006-01-23	22.39	22.39	22.11	22.32	182900
2006-01-24	22.31	22.55	22.31	22.48	134300
2006-01-25	22.48	22.49	22.11	22.24	202700
2006-01-26	22.28	22.44	22.06	22.43	303000
2006-01-27	22.23	22.33	22.09	22.16	235800
2006-01-30	22.08	22.28	21.95	22.05	154900
2006-01-31	22.09	22.34	21.87	22.20	204800
2006-02-01	22.15	22.47	22.09	22.18	198700
2006-02-02	22.15	22.20	21.60	21.80	154100
2006-02-03	21.65	21.74	21.30	21.41	160700
2006-02-06	21.34	21.61	21.22	21.61	119800
2006-02-07	21.43	21.69	21.22	21.25	157600
2006-02-08	21.15	21.37	21.09	21.25	196600
2006-02-09	21.30	21.40	21.20	21.21	192800
2006-02-10	21.14	21.35	21.14	21.22	273500
2006-02-13	21.30	21.43	21.17	21.25	132600
2006-02-14	21.33	21.85	21.09	21.49	222300
2006-02-15	21.45	21.77	21.35	21.73	113500
2006-02-16	21.50	22.00	21.50	21.91	239200
2006-02-17	21.50	21.93	21.44	21.56	318800
2006-02-21	21.45	21.56	21.30	21.56	289300
2006-02-22	21.56	21.82	21.43	21.82	315200
2006-02-23	21.78	21.81	21.44	21.53	352100
2006-02-24	21.46	21.58	21.25	21.42	141000
2006-02-27	21.44	21.59	21.27	21.34	497700
2006-02-28	21.27	21.43	21.27	21.32	169400
2006-03-01	21.32	21.58	21.30	21.58	174200
2006-03-02	21.58	21.58	20.95	20.95	564100
2006-03-03	20.95	20.95	20.57	20.59	253100
2006-03-06	19.64	20.77	19.64	20.61	420500
2006-03-07	20.55	20.62	20.35	20.52	277300
2006-03-08	20.41	20.62	20.21	20.61	283600
2006-03-09	20.58	20.88	20.58	20.82	166300
2006-03-10	20.90	21.05	20.75	21.01	186100
2006-03-13	21.18	21.20	20.73	20.89	201600
2006-03-14	20.89	21.03	20.71	20.95	188700
2006-03-15	20.95	21.02	20.81	21.02	230900
2006-03-16	21.03	21.25	21.02	21.15	363300
2006-03-17	21.15	21.66	20.97	21.66	559900
2006-03-20	21.66	21.67	21.11	21.34	199800
2006-03-21	21.41	21.56	20.91	20.93	257600
2006-03-22	20.89	21.17	20.81	21.10	215900
2006-03-23	21.00	21.39	21.00	21.37	275200
2006-03-24	21.40	21.43	21.14	21.20	303900
2006-03-27	21.21	21.23	20.77	20.97	858100
2006-03-28	20.94	20.94	20.52	20.70	575500
2006-03-29	21.00	21.00	20.67	20.80	449800
2006-03-30	20.80	20.88	20.65	20.85	252000
2006-03-31	20.84	20.89	20.68	20.85	333900
2006-04-03	20.70	21.00	20.27	20.42	429900
2006-04-04	20.30	20.62	20.26	20.33	266400
2006-04-05	20.34	20.60	20.28	20.39	273600
2006-04-06	20.30	20.80	20.30	20.70	943900
2006-04-07	20.65	20.91	20.58	20.60	483600
2006-04-10	20.57	20.78	20.50	20.57	570300
2006-04-11	20.58	20.89	20.52	20.65	425600
2006-04-12	20.75	20.81	20.51	20.60	301100
2006-04-13	20.55	20.68	20.50	20.66	433600
2006-04-17	20.60	20.69	20.51	20.60	328700
2006-04-18	20.72	21.46	20.70	21.36	580800
2006-04-19	21.30	21.75	21.23	21.75	460300
2006-04-20	21.90	21.90	21.65	21.73	309700
2006-04-21	22.15	22.15	21.57	21.87	777300
2006-04-24	21.84	21.88	21.56	21.59	580000
2006-04-25	21.63	21.68	21.39	21.54	619700
2006-04-26	21.35	21.41	20.70	20.88	453500
2006-04-27	20.56	21.45	20.55	21.20	468900
2006-04-28	21.05	21.91	20.91	21.56	451900
2006-05-01	21.66	21.67	21.16	21.21	397400
2006-05-02	21.25	21.50	20.90	21.37	429500
2006-05-03	21.35	21.57	21.17	21.51	411300
2006-05-04	21.46	21.70	21.45	21.57	288100
2006-05-05	21.60	21.90	21.57	21.85	142600
2006-05-08	21.75	22.00	21.75	21.93	281500
2006-05-09	21.88	22.10	21.80	21.85	230700
2006-05-10	21.78	21.84	21.39	21.59	243500
2006-05-11	21.53	21.53	20.94	21.00	332200
2006-05-12	20.50	21.03	20.50	20.67	358900
2006-05-15	20.55	20.94	20.51	20.85	319000
2006-05-16	20.89	21.02	20.80	20.85	194400
2006-05-17	20.80	20.80	20.34	20.55	183600
2006-05-18	20.70	20.98	20.60	20.60	307600
2006-05-19	20.54	20.68	20.17	20.29	326900
2006-05-22	20.23	20.45	20.20	20.29	391100
2006-05-23	20.40	20.50	20.08	20.11	317700
2006-05-24	20.10	20.45	19.91	20.33	763300
2006-05-25	20.51	20.87	20.48	20.87	265500
2006-05-26	21.00	21.25	20.75	20.78	144300
2006-05-30	20.76	20.77	20.29	20.32	198600
2006-05-31	20.34	20.49	20.07	20.34	326100
2006-06-01	20.30	20.40	20.12	20.36	443600
2006-06-02	20.48	20.60	20.28	20.48	220300
2006-06-05	20.37	20.79	20.36	20.40	252300
2006-06-06	20.39	20.44	20.05	20.26	216400
2006-06-07	20.26	20.88	20.26	20.50	296900
2006-06-08	20.35	20.53	20.01	20.38	289000
2006-06-09	20.43	20.67	20.25	20.44	174900
2006-06-12	20.43	20.43	20.08	20.08	278400
2006-06-13	20.08	20.44	20.05	20.06	389400
2006-06-14	20.10	20.18	19.87	19.89	673500
2006-06-15	19.97	20.46	19.96	20.43	258600
2006-06-16	20.44	20.45	20.21	20.36	812500
2006-06-19	20.31	20.36	20.10	20.25	295600
2006-06-20	20.22	20.30	19.94	19.98	138800
2006-06-21	19.95	20.43	19.95	20.33	183600
2006-06-22	20.25	20.38	20.12	20.28	221100
2006-06-23	20.29	20.35	20.14	20.20	133100
2006-06-26	20.40	20.59	20.29	20.55	232000
2006-06-27	20.50	20.65	20.48	20.51	221000
2006-06-28	20.63	20.65	20.44	20.65	127900
2006-06-29	20.72	21.15	20.56	21.15	279700
2006-06-30	21.35	21.63	21.14	21.60	486200
2006-07-03	21.61	21.80	21.46	21.79	92200
2006-07-05	21.65	21.74	21.40	21.48	311500
2006-07-06	21.47	21.55	21.15	21.48	254800
2006-07-07	21.50	21.65	21.03	21.11	299300
2006-07-10	21.14	21.42	21.05	21.25	240900
2006-07-11	21.15	21.40	20.95	21.37	237500
2006-07-12	21.32	21.48	21.06	21.24	542400
2006-07-13	21.17	21.27	20.64	20.78	232000
2006-07-14	20.78	20.79	20.33	20.59	219300
2006-07-17	20.54	20.96	20.47	20.82	177100
2006-07-18	20.95	21.31	20.75	21.25	259200
2006-07-19	21.31	21.74	21.27	21.74	309400
2006-07-20	21.84	21.90	21.29	21.30	303600
2006-07-21	21.17	21.19	20.90	20.97	215200
2006-07-24	21.06	21.11	19.69	20.20	1258700
2006-07-25	19.90	20.22	19.80	20.16	577300
2006-07-26	19.95	20.09	19.75	20.07	875300
2006-07-27	19.90	19.92	19.57	19.63	297100
2006-07-28	19.75	20.12	19.65	20.12	383800
2006-07-31	20.09	20.10	19.81	19.92	380400
2006-08-01	19.80	19.97	19.53	19.86	445200
2006-08-02	19.89	19.98	19.77	19.94	350300
2006-08-03	19.85	20.03	19.83	20.01	304400
2006-08-04	20.10	20.15	19.78	19.94	601300
2006-08-07	19.84	19.90	19.63	19.68	253200
2006-08-08	19.65	19.91	19.56	19.66	454100
2006-08-09	19.86	20.00	19.67	19.83	927500
2006-08-10	19.85	20.45	19.75	20.17	907200
2006-08-11	20.07	20.60	19.96	20.38	635300
2006-08-14	20.38	21.00	20.38	20.90	598800
2006-08-15	21.15	21.16	20.75	20.80	557800
2006-08-16	20.90	21.00	20.85	20.96	250300
2006-08-17	20.93	21.25	20.85	21.11	427000
2006-08-18	21.15	21.15	20.91	21.00	363800
2006-08-21	20.87	21.13	20.84	21.09	327200
2006-08-22	20.95	21.18	20.95	21.10	216900
2006-08-23	21.09	21.15	20.70	20.85	363400
2006-08-24	20.85	20.95	20.70	20.88	265100
2006-08-25	20.82	21.00	20.65	20.73	192600
2006-08-28	20.77	20.97	20.74	20.90	266300
2006-08-29	20.92	21.08	20.72	21.06	209200
2006-08-30	21.15	21.35	21.00	21.20	224800
2006-08-31	21.20	21.30	21.02	21.02	235300
2006-09-01	21.20	21.20	20.77	20.90	206900
2006-09-05	20.94	21.07	20.87	21.00	151600
2006-09-06	20.90	20.98	20.75	20.76	179500
2006-09-07	20.66	20.68	20.35	20.40	214900
2006-09-08	20.41	20.53	20.29	20.45	181100
2006-09-11	20.35	20.51	20.22	20.47	117600
2006-09-12	20.50	20.70	20.33	20.60	331900
2006-09-13	20.67	20.78	20.54	20.73	269900
2006-09-14	20.62	20.65	20.45	20.50	193500
2006-09-15	20.60	20.74	20.46	20.49	464900
2006-09-18	20.42	20.70	20.42	20.63	266600
2006-09-19	20.62	20.92	20.62	20.92	299200
2006-09-20	20.99	21.29	20.97	21.20	520500
2006-09-21	21.30	21.31	21.09	21.17	489800
2006-09-22	21.07	21.49	21.04	21.49	605200
2006-09-25	21.47	21.61	21.30	21.52	320200
2006-09-26	21.54	21.61	21.23	21.29	373300
2006-09-27	21.20	21.48	21.17	21.39	474300
2006-09-28	21.21	21.32	21.08	21.23	659200
2006-09-29	21.17	21.35	21.14	21.18	365100
2006-10-02	21.11	21.23	20.95	21.03	415500
2006-10-03	20.93	21.09	20.87	21.07	393900
2006-10-04	21.00	21.25	21.00	21.25	253600
2006-10-05	21.28	21.38	21.20	21.38	389400
2006-10-06	21.40	21.41	21.18	21.20	256000
2006-10-09	21.10	21.27	20.89	21.27	545300
2006-10-10	21.22	21.26	20.81	21.04	233700
2006-10-11	20.96	21.05	20.70	20.88	248000
2006-10-12	20.91	21.07	20.86	21.05	420000
2006-10-13	21.08	21.42	21.02	21.42	269400
2006-10-16	21.50	21.69	21.37	21.57	262400
2006-10-17	21.52	21.70	21.42	21.60	250100
2006-10-18	21.69	21.82	21.51	21.61	242400
2006-10-19	21.55	21.78	21.39	21.58	261000
2006-10-20	21.64	21.65	21.34	21.43	130400
2006-10-23	21.33	21.48	21.21	21.40	142300
2006-10-24	21.31	21.51	21.22	21.42	224100
2006-10-25	21.42	21.70	21.42	21.56	206100
2006-10-26	21.50	21.82	21.50	21.70	272200
2006-10-27	21.70	21.70	21.43	21.57	186900
2006-10-30	21.45	21.68	21.35	21.57	229500
2006-10-31	21.65	21.65	21.16	21.30	253200
2006-11-01	21.41	21.48	20.88	20.90	230900
2006-11-02	20.78	20.86	20.53	20.71	335200
2006-11-03	20.70	20.77	20.40	20.66	325700
2006-11-06	20.76	20.90	20.60	20.86	258400
2006-11-07	20.88	20.96	20.69	20.69	329400
2006-11-08	20.67	20.95	20.61	20.90	341800
2006-11-09	20.88	20.94	20.68	20.81	239800
2006-11-10	20.84	21.03	20.77	21.00	152900
2006-11-13	21.01	21.17	20.92	21.04	165800
2006-11-14	21.03	21.35	20.96	21.33	347400
2006-11-15	21.28	21.62	21.20	21.50	338200
2006-11-16	21.50	21.59	21.27	21.38	325700
2006-11-17	21.38	21.43	21.17	21.30	294100
2006-11-20	21.38	21.89	21.28	21.85	433300
2006-11-21	21.83	22.09	21.74	21.95	362600
2006-11-22	22.03	22.15	21.89	22.11	211500
2006-11-24	22.00	22.32	21.95	22.28	57200
2006-11-27	22.18	22.19	21.85	21.95	305700
2006-11-28	21.98	22.10	21.76	21.94	300400
2006-11-29	21.95	22.26	21.94	22.24	282900
2006-11-30	22.16	22.25	21.85	22.10	1039300
2006-12-01	21.99	22.16	21.71	22.09	278800
2006-12-04	22.14	22.35	22.00	22.24	301700
2006-12-05	22.35	22.35	22.08	22.10	445000
2006-12-06	22.02	22.30	21.91	22.21	342200
2006-12-07	22.25	22.30	22.06	22.24	226100
2006-12-08	22.14	22.34	21.97	22.27	359000
2006-12-11	22.27	22.47	22.22	22.35	240000
2006-12-12	22.30	22.45	22.10	22.24	335100
2006-12-13	22.36	22.45	21.96	22.09	293500
2006-12-14	22.10	22.24	21.81	21.88	359100
2006-12-15	21.88	22.05	21.81	21.93	546500
2006-12-18	22.00	22.02	21.66	21.72	314200
2006-12-19	21.57	21.84	21.52	21.84	404100
2006-12-20	21.80	22.22	21.80	22.04	293200
2006-12-21	22.08	22.25	21.85	21.89	254400
2006-12-22	21.96	22.03	21.54	21.81	270000
2006-12-26	21.36	21.62	21.35	21.55	287500
2006-12-27	21.65	22.01	21.65	21.99	252600
2006-12-28	21.94	22.04	21.76	21.94	472600
2006-12-29	21.99	22.73	21.92	22.42	2755600
2007-01-03	22.43	22.68	21.85	22.14	969900
2007-01-04	22.12	22.14	21.80	22.00	404000
2007-01-05	21.14	21.89	21.00	21.25	483100
2007-01-08	21.14	21.20	20.96	21.16	538600
2007-01-09	21.09	21.19	20.59	21.19	561200
2007-01-10	21.05	21.09	20.84	21.09	579200
2007-01-11	21.09	21.42	21.04	21.32	556000
2007-01-12	21.32	21.46	21.15	21.46	574300
2007-01-16	20.98	21.72	20.98	21.72	520500
2007-01-17	21.60	21.82	21.50	21.77	472800
2007-01-18	21.72	21.91	21.60	21.78	361500
2007-01-19	21.70	21.96	21.49	21.95	314800
2007-01-22	21.95	21.99	21.72	21.79	299200
2007-01-23	21.25	21.25	20.80	21.04	2727900
2007-01-24	20.98	21.12	20.81	21.10	2339400
2007-01-25	21.03	21.15	20.97	21.07	692600
2007-01-26	21.15	21.38	21.02	21.35	1143600
2007-01-29	21.34	21.44	21.23	21.30	448700
2007-01-30	21.30	21.41	21.20	21.38	357800
2007-01-31	21.38	21.46	21.18	21.28	547900
2007-02-01	21.39	21.47	21.08	21.44	253600
2007-02-02	21.50	21.50	21.20	21.40	332400
2007-02-05	21.48	21.62	21.38	21.57	624500
2007-02-06	21.57	21.84	21.51	21.83	485400
2007-02-07	21.94	22.23	21.65	22.22	1129500
2007-02-08	22.32	22.32	22.04	22.20	714500
2007-02-09	22.14	22.17	21.38	21.87	819200
2007-02-12	21.86	21.87	21.30	21.44	412969
2007-02-13	21.54	21.78	21.26	21.75	461363
2007-02-14	21.74	21.87	21.40	21.45	428800
2007-02-15	21.43	21.76	21.32	21.50	387400
2007-02-16	21.50	21.70	21.32	21.60	441800
2007-02-20	21.60	21.68	21.38	21.59	403600
2007-02-21	21.47	21.51	21.15	21.44	730700
2007-02-22	21.46	21.52	21.10	21.42	822700
2007-02-23	21.33	21.37	20.89	20.99	615800
2007-02-26	21.10	21.10	20.50	20.87	898162
2007-02-27	19.97	20.81	19.97	20.35	804100
2007-02-28	20.33	20.80	20.25	20.55	1106100
2007-03-01	20.36	20.87	20.13	20.58	985461
2007-03-02	20.52	20.68	20.18	20.25	632200
2007-03-05	20.05	20.60	19.96	20.02	1002100
2007-03-06	20.00	20.64	20.00	20.50	4206100
2007-03-07	20.46	20.71	20.30	20.54	1715700
2007-03-08	20.66	20.90	20.40	20.48	1188500
2007-03-09	20.61	20.85	20.51	20.84	479700
2007-03-12	20.66	21.06	20.61	20.84	624900
2007-03-13	20.60	20.91	20.54	20.65	1131100
2007-03-14	20.53	20.96	20.52	20.86	968600
2007-03-15	20.89	21.17	20.81	21.17	513100
2007-03-16	20.35	21.16	20.28	21.09	780500
2007-03-19	21.18	21.23	21.04	21.17	492500
2007-03-20	21.12	21.38	21.02	21.35	601800
2007-03-21	21.34	21.95	21.23	21.75	782000
2007-03-22	21.75	21.75	21.43	21.63	927100
2007-03-23	21.72	21.76	21.56	21.64	373100
2007-03-26	21.64	21.79	21.35	21.48	582400
2007-03-27	21.37	21.53	21.29	21.39	1380400
2007-03-28	21.24	21.53	21.01	21.33	1230500
2007-03-29	21.39	21.48	20.95	21.08	835500
2007-03-30	21.07	21.18	20.95	21.13	756500
2007-04-02	21.20	21.50	20.96	21.31	1415600
2007-04-03	21.36	21.77	21.36	21.65	1435500
2007-04-04	21.58	21.71	21.20	21.44	565200
2007-04-05	21.38	21.59	21.37	21.49	377400
2007-04-09	21.45	21.49	21.16	21.19	351800
2007-04-10	21.10	21.22	21.02	21.19	438700
2007-04-11	21.17	21.17	20.74	20.90	721100
2007-04-12	20.90	20.99	20.67	20.96	493300
2007-04-13	20.96	21.20	20.86	21.20	805300
2007-04-16	21.32	21.71	21.25	21.44	1036500
2007-04-17	21.44	21.71	21.32	21.44	469700
2007-04-18	21.43	21.48	21.24	21.26	372700
2007-04-19	21.20	21.28	21.03	21.09	421200
2007-04-20	21.42	21.42	21.00	21.09	425100
2007-04-23	21.05	21.42	21.04	21.27	560900
2007-04-24	21.27	21.60	20.96	21.37	1426903
2007-04-25	21.49	21.51	21.29	21.38	454200
2007-04-26	21.33	21.49	21.23	21.39	172500
2007-04-27	21.30	21.50	21.23	21.32	418300
2007-04-30	21.27	21.33	20.78	20.89	678500
2007-05-01	20.87	21.21	20.75	21.12	842900
2007-05-02	21.19	21.40	20.96	21.35	343800
2007-05-03	21.39	21.49	21.12	21.25	333600
2007-05-04	21.30	21.35	21.04	21.16	436300
2007-05-07	21.21	21.30	21.02	21.06	275800
2007-05-08	20.92	21.17	20.89	21.15	425300
2007-05-09	21.05	21.49	21.04	21.45	471000
2007-05-10	21.28	21.37	21.12	21.16	505600
2007-05-11	21.24	21.62	21.21	21.47	607300
2007-05-14	21.45	21.55	21.19	21.29	278100
2007-05-15	21.26	21.39	20.80	20.97	880000
2007-05-16	21.06	21.09	20.80	21.00	562100
2007-05-17	20.90	20.92	20.60	20.61	475700
2007-05-18	20.62	20.66	20.23	20.38	872000
2007-05-21	20.41	20.82	20.38	20.56	495200
2007-05-22	20.57	21.03	20.45	20.88	480200
2007-05-23	20.98	21.18	20.67	20.75	846300
2007-05-24	20.67	20.82	20.25	20.43	519300
2007-05-25	20.55	20.60	20.31	20.40	389000
2007-05-29	20.69	20.78	20.60	20.66	507700
2007-05-30	20.53	20.98	20.53	20.90	448000
2007-05-31	20.99	21.00	20.70	20.80	718600
2007-06-01	20.85	20.97	20.67	20.90	841800
2007-06-04	20.80	21.25	20.80	21.15	693500
2007-06-05	21.07	21.33	20.91	21.02	830200
2007-06-06	20.86	20.92	20.68	20.76	711700
2007-06-07	20.67	20.75	20.40	20.51	987600
2007-06-08	20.53	20.97	20.38	20.84	494100
2007-06-11	20.84	21.03	20.77	20.80	587200
2007-06-12	20.67	20.83	20.41	20.55	1372700
2007-06-13	20.57	21.11	20.46	20.92	701500
2007-06-14	20.84	21.00	20.64	20.67	631500
2007-06-15	21.33	21.33	20.98	21.05	1388400
2007-06-18	21.16	21.22	20.68	20.74	861300
2007-06-19	20.69	21.09	20.55	21.04	758600
2007-06-20	21.20	21.31	20.82	20.82	1379200
2007-06-21	20.80	21.25	20.65	21.04	694600
2007-06-22	20.96	21.23	20.95	21.19	969100
2007-06-25	21.12	21.12	20.74	20.84	865200
2007-06-26	20.96	21.10	20.81	20.88	540600
2007-06-27	20.70	21.14	20.44	21.14	1190000
2007-06-28	21.15	21.33	20.96	20.96	713800
2007-06-29	21.07	21.23	20.74	20.80	619200
2007-07-02	20.90	21.49	20.85	21.41	607200
2007-07-03	21.39	21.41	21.26	21.30	217800
2007-07-05	21.37	21.63	21.34	21.47	329600
2007-07-06	21.42	21.63	21.25	21.45	397100
2007-07-09	21.46	21.62	21.33	21.54	472000
2007-07-10	21.34	21.45	20.95	21.00	578900
2007-07-11	20.95	21.03	20.78	20.95	384200
2007-07-12	21.04	21.20	20.96	21.17	845500
2007-07-13	21.18	21.27	20.98	21.24	324100
2007-07-16	21.25	21.50	21.10	21.10	692300
2007-07-17	21.11	21.30	21.05	21.08	306300
2007-07-18	20.93	21.06	20.72	21.03	509300
2007-07-19	21.14	21.23	21.05	21.08	250600
2007-07-20	21.03	21.12	20.41	20.66	671200
2007-07-23	20.70	20.74	20.24	20.24	541400
2007-07-24	20.12	20.22	19.71	19.79	1291200
2007-07-25	19.86	20.09	19.60	19.84	768600
2007-07-26	19.51	19.84	19.27	19.72	2070700
2007-07-27	18.99	19.65	18.99	19.03	715700
2007-07-30	19.06	19.32	18.57	19.17	776100
2007-07-31	19.33	19.51	18.82	18.87	440000
2007-08-01	19.07	19.20	18.50	19.09	914527
2007-08-02	19.00	19.76	19.00	19.68	810500
2007-08-03	19.60	19.60	18.76	18.78	508300
2007-08-06	19.64	19.65	18.32	19.43	910600
2007-08-07	19.29	20.00	19.07	19.64	863900
2007-08-08	19.46	20.25	19.46	20.25	1292300
2007-08-09	18.94	20.24	18.51	19.51	1347700
2007-08-10	19.30	20.61	19.06	20.33	1181700
2007-08-13	20.56	20.70	19.63	19.90	501300
2007-08-14	19.78	20.12	19.28	19.29	749600
2007-08-15	19.14	19.92	18.69	19.03	1415300
2007-08-16	18.85	19.93	18.80	19.89	1634400
2007-08-17	20.51	20.75	20.00	20.40	1595500
2007-08-20	20.42	20.88	20.25	20.43	1350600
2007-08-21	20.20	20.87	20.10	20.81	1055700
2007-08-22	20.97	21.20	20.89	21.12	956500
2007-08-23	21.19	21.20	20.85	21.03	1098800
2007-08-24	20.96	20.97	20.55	20.79	775100
2007-08-27	20.68	20.85	20.39	20.50	853900
2007-08-28	20.44	20.51	20.07	20.13	783500
2007-08-29	20.29	20.55	20.21	20.55	522600
2007-08-30	20.31	20.80	20.28	20.72	444500
2007-08-31	20.98	21.08	20.63	20.68	738000
2007-09-04	20.60	21.06	20.46	20.93	377300
2007-09-05	20.94	20.94	20.63	20.75	445600
2007-09-06	20.85	20.95	20.56	20.75	551400
2007-09-07	20.50	20.65	20.09	20.29	686000
2007-09-10	20.38	20.58	20.00	20.18	466900
2007-09-11	20.25	20.67	20.25	20.66	444300
2007-09-12	20.62	20.73	20.34	20.41	265700
2007-09-13	20.47	20.79	20.42	20.66	326300
2007-09-14	20.49	20.69	20.27	20.62	715900
2007-09-17	20.79	20.94	20.48	20.66	1097000
2007-09-18	20.74	21.30	20.69	21.28	1218500
2007-09-19	21.28	21.73	21.17	21.19	1471900
2007-09-20	21.25	21.27	20.94	20.98	619800
2007-09-21	21.15	21.15	20.84	20.84	819200
2007-09-24	20.88	20.98	20.68	20.80	607600
2007-09-25	20.75	20.81	20.51	20.58	486700
2007-09-26	20.50	20.54	19.98	20.09	735600
2007-09-27	20.22	20.35	20.18	20.20	498900
2007-09-28	20.13	20.23	20.00	20.01	440300
2007-10-01	19.96	20.27	19.96	20.27	736200
2007-10-02	20.33	20.57	20.31	20.52	668700
2007-10-03	20.39	20.75	20.24	20.41	916400
2007-10-04	20.38	20.60	20.32	20.48	590900
2007-10-05	20.62	20.99	20.52	20.85	683600
2007-10-08	20.75	20.99	20.67	20.78	307500
2007-10-09	20.80	20.89	20.62	20.75	523200
2007-10-10	20.75	20.94	20.56	20.90	1165800
2007-10-11	20.89	21.03	20.66	20.67	515400
2007-10-12	20.73	20.97	20.69	20.82	531800
2007-10-15	20.86	20.86	20.20	20.35	420400
2007-10-16	20.34	20.53	20.16	20.41	531100
2007-10-17	20.65	20.65	19.91	20.38	578400
2007-10-18	20.24	20.43	20.03	20.19	386800
2007-10-19	20.14	20.14	19.49	19.49	565000
2007-10-22	19.25	19.91	19.25	19.82	670700
2007-10-23	20.07	20.18	19.72	20.05	392800
2007-10-24	19.94	19.99	19.55	19.98	512700
2007-10-25	20.06	20.15	19.73	20.01	443900
2007-10-26	20.25	20.34	19.85	20.26	377100
2007-10-29	20.40	20.47	19.79	19.83	325800
2007-10-30	19.75	20.03	19.70	19.81	1075800
2007-10-31	19.91	19.93	19.50	19.79	588200
2007-11-01	19.31	19.47	19.13	19.21	791300
2007-11-02	19.37	19.37	18.63	18.86	657800
2007-11-05	18.71	18.80	18.50	18.61	475600
2007-11-06	18.75	19.09	18.51	19.01	440600
2007-11-07	18.71	18.91	18.05	18.05	608300
2007-11-08	18.05	18.60	18.01	18.39	799200
2007-11-09	18.10	18.49	17.81	18.15	676600
2007-11-12	18.13	18.39	17.82	18.08	931400
2007-11-13	18.28	18.87	18.28	18.87	521100
2007-11-14	19.00	19.09	18.45	18.51	584900
2007-11-15	18.41	18.54	18.05	18.34	755700
2007-11-16	18.35	18.35	17.83	17.85	877100
2007-11-19	17.84	18.10	17.53	17.77	850700
2007-11-20	17.68	18.08	17.28	17.63	787000
2007-11-21	17.49	17.80	17.36	17.59	772501
2007-11-23	17.76	17.95	17.64	17.84	165300
2007-11-26	17.82	17.84	16.93	16.93	721700
2007-11-27	16.85	17.14	16.80	17.12	927157
2007-11-28	17.27	17.78	17.12	17.53	631201
2007-11-29	17.45	17.81	17.36	17.57	478901
2007-11-30	17.87	18.06	17.49	17.69	915200
2007-12-03	17.86	17.86	17.32	17.43	388230
2007-12-04	17.30	17.42	17.10	17.13	544200
2007-12-05	17.34	17.43	16.91	17.12	656400
2007-12-06	17.09	17.75	17.09	17.75	654600
2007-12-07	17.65	17.80	17.36	17.48	342700
2007-12-10	17.56	17.84	17.33	17.81	426100
2007-12-11	17.85	17.86	16.78	16.78	644800
2007-12-12	17.22	17.45	16.55	16.65	846040
2007-12-13	16.58	16.76	16.45	16.64	771171
2007-12-14	16.56	16.83	16.25	16.39	907800
2007-12-17	16.39	16.43	15.75	15.75	738200
2007-12-18	15.96	16.06	15.41	15.93	573500
2007-12-19	16.02	16.05	15.84	15.96	546900
2007-12-20	16.00	16.11	15.68	16.03	568700
2007-12-21	16.27	16.48	16.02	16.15	924900
2007-12-24	16.12	16.63	16.01	16.63	195000
2007-12-26	18.15	18.16	16.75	17.38	1160791
2007-12-27	15.56	15.56	14.63	14.64	1387600
2007-12-28	14.87	14.92	14.52	14.52	735339
2007-12-31	14.65	14.65	14.30	14.54	748740
2008-01-02	14.50	14.72	14.41	14.44	628935
2008-01-03	14.54	14.66	14.25	14.26	838086
2008-01-04	14.09	14.27	13.98	14.03	1034141
2008-01-07	14.14	14.50	13.90	14.29	930702
2008-01-08	14.30	14.60	13.45	13.47	1008712
2008-01-09	13.45	13.85	13.05	13.76	672644
2008-01-10	13.63	14.24	13.45	14.04	818416
2008-01-11	13.81	14.37	13.66	13.96	906300
2008-01-14	14.18	14.30	13.54	13.77	630000
2008-01-15	13.70	14.04	13.56	13.62	1545454
2008-01-16	13.64	14.04	13.52	13.68	761171
2008-01-17	13.71	13.85	13.50	13.62	575810
2008-01-18	13.78	13.81	12.95	13.04	970218
2008-01-22	12.43	13.18	12.01	13.12	982597
2008-01-23	12.92	15.03	12.86	14.93	1427936
2008-01-24	14.81	14.86	13.76	13.87	1169307
2008-01-25	14.14	14.37	13.66	13.81	980092
2008-01-28	13.96	14.68	13.52	14.67	862029
2008-01-29	14.79	14.84	14.43	14.73	1022196
2008-01-30	14.57	15.13	14.29	14.47	644500
2008-01-31	14.13	15.06	14.09	14.95	2181900
2008-02-01	14.98	15.49	14.80	15.40	1410200
2008-02-04	15.39	15.43	15.01	15.29	558299
2008-02-05	14.97	15.21	14.81	14.84	1506241
2008-02-06	15.00	15.02	14.61	14.66	859015
2008-02-07	14.64	15.03	14.59	15.03	924500
2008-02-08	15.05	15.09	14.58	14.81	710196
2008-02-11	14.83	15.01	14.50	14.80	853402
2008-02-12	14.85	15.17	14.79	15.05	1587813
2008-02-13	15.20	15.36	14.95	15.33	491777
2008-02-14	15.43	15.50	14.90	14.93	406811
2008-02-15	14.84	14.98	14.69	14.93	770000
2008-02-19	15.16	15.19	14.89	14.95	746394
2008-02-20	14.82	15.32	14.74	15.32	477260
2008-02-21	15.40	15.49	14.82	14.83	413000
2008-02-22	15.32	15.32	14.68	15.18	667063
2008-02-25	15.21	15.74	14.98	15.74	553800
2008-02-26	15.78	15.81	15.33	15.43	703700
2008-02-27	15.09	15.40	14.91	15.16	1144060
2008-02-28	14.01	15.20	14.01	14.91	864094
2008-02-29	14.75	14.75	14.39	14.47	1112167
2008-03-03	14.49	14.70	14.36	14.70	827000
2008-03-04	14.65	14.89	14.45	14.68	1414801
2008-03-05	14.79	14.82	14.48	14.60	699100
2008-03-06	14.50	14.69	14.32	14.45	1651371
2008-03-07	14.27	14.93	14.22	14.78	720700
2008-03-10	14.80	14.94	14.63	14.63	619000
2008-03-11	15.07	15.40	14.79	15.40	863548
2008-03-12	15.39	15.55	14.91	14.94	673824
2008-03-13	14.73	15.50	14.65	15.49	1228748
2008-03-14	15.50	15.53	14.83	15.13	989044
2008-03-17	14.85	15.39	14.78	15.21	888683
2008-03-18	15.54	15.75	15.02	15.70	730580
2008-03-19	15.85	15.90	15.33	15.33	835400
2008-03-20	15.56	15.92	15.31	15.79	1647259
2008-03-24	15.88	16.11	15.83	15.96	915135
2008-03-25	15.75	16.05	15.06	15.22	7039567
2008-03-26	15.18	15.35	14.94	14.99	958086
2008-03-27	14.97	15.05	14.32	14.32	957000
2008-03-28	14.36	14.40	14.15	14.24	1153566
2008-03-31	14.31	14.76	14.27	14.41	1291000
2008-04-01	14.64	14.98	14.53	14.93	1228200
2008-04-02	14.90	15.06	14.68	14.83	870100
2008-04-03	14.79	14.95	14.71	14.89	1228483
2008-04-04	14.84	14.93	14.70	14.86	1035800
2008-04-07	15.11	15.11	14.72	14.83	647200
2008-04-08	14.83	14.83	14.61	14.70	526352
2008-04-09	14.70	14.74	14.39	14.40	597117
2008-04-10	14.44	14.65	14.40	14.55	761700
2008-04-11	14.50	14.51	14.26	14.26	557000
2008-04-14	14.31	14.53	14.25	14.33	864209
2008-04-15	14.33	14.47	14.27	14.47	721984
2008-04-16	14.58	14.86	14.54	14.83	1051412
2008-04-17	14.75	14.89	14.71	14.87	536205
2008-04-18	15.19	15.19	14.82	14.89	513226
2008-04-21	14.80	14.80	14.52	14.53	335572
2008-04-22	14.49	14.72	14.42	14.54	452113
2008-04-23	14.65	14.83	14.49	14.67	364780
2008-04-24	14.66	15.21	14.64	15.11	594439
2008-04-25	15.19	15.22	14.71	15.00	376424
2008-04-28	15.04	15.05	14.90	15.01	436444
2008-04-29	15.00	15.00	14.64	14.77	1210017
2008-04-30	14.79	14.85	14.40	14.40	626803
2008-05-01	14.42	14.73	14.37	14.68	702897
2008-05-02	14.79	14.80	14.44	14.46	535926
2008-05-05	14.48	14.52	14.34	14.40	686771
2008-05-06	14.30	14.65	14.30	14.54	885788
2008-05-07	14.53	14.65	14.21	14.23	648329
2008-05-08	14.11	14.57	14.11	14.27	691196
2008-05-09	14.27	14.77	14.20	14.64	587631
2008-05-12	14.65	15.17	14.65	15.17	605477
2008-05-13	15.22	15.29	14.89	15.29	543562
2008-05-14	15.44	15.45	15.17	15.44	791441
2008-05-15	15.43	15.53	15.18	15.53	560156
2008-05-16	15.52	15.57	15.06	15.14	584204
2008-05-19	15.12	15.14	14.93	15.05	558061
2008-05-20	15.08	15.10	14.83	15.00	601841
2008-05-21	15.00	15.16	14.58	14.60	740858
2008-05-22	14.60	15.03	14.57	14.98	881797
2008-05-23	14.98	14.98	14.64	14.80	1553049
2008-05-27	14.88	15.40	14.86	15.40	737928
2008-05-28	15.54	15.54	15.26	15.47	531192
2008-05-29	15.57	15.77	15.48	15.73	638573
2008-05-30	15.70	15.79	15.51	15.59	1003760
2008-06-02	15.45	15.49	15.20	15.35	518149
2008-06-03	15.39	15.57	15.34	15.57	450657
2008-06-04	15.43	15.67	15.28	15.35	652453
2008-06-05	15.38	15.67	15.36	15.67	421898
2008-06-06	15.45	15.64	15.16	15.16	569885
2008-06-09	15.18	15.28	14.62	14.63	605955
2008-06-10	14.50	14.79	14.50	14.60	844715
2008-06-11	14.68	14.68	14.22	14.22	693203
2008-06-12	14.23	14.59	14.21	14.36	464199
2008-06-13	14.42	14.53	14.14	14.46	573836
2008-06-16	14.46	14.77	14.39	14.77	546185
2008-06-17	14.72	14.82	14.29	14.41	1186849
2008-06-18	14.32	14.61	14.25	14.54	695169
2008-06-19	14.54	15.13	14.51	15.09	666380
2008-06-20	14.97	15.09	14.55	14.66	962210
2008-06-23	14.77	14.81	14.41	14.41	489868
2008-06-24	14.28	14.47	14.10	14.14	796839
2008-06-25	14.24	14.48	14.01	14.20	873824
2008-06-26	13.71	14.04	13.65	13.69	1673721
2008-06-27	13.69	13.96	13.67	13.86	1947830
2008-06-30	13.63	13.90	13.55	13.63	832168
2008-07-01	13.54	13.76	13.31	13.71	680420
2008-07-02	13.71	13.74	13.45	13.53	1004506
2008-07-03	13.58	13.65	13.24	13.24	240126
2008-07-07	13.20	13.48	12.82	12.93	633692
2008-07-08	12.84	13.89	12.75	13.83	876447
2008-07-09	13.86	13.86	12.53	12.63	930199
2008-07-10	12.60	13.23	12.55	13.07	650975
2008-07-11	12.77	13.50	12.65	13.25	653812
2008-07-14	13.50	13.51	12.52	12.56	623838
2008-07-15	12.50	13.20	12.37	12.75	800308
2008-07-16	12.79	13.84	12.61	13.77	694475
2008-07-17	13.83	14.11	13.43	14.04	783555
2008-07-18	14.06	14.40	13.19	13.97	623428
2008-07-21	13.99	14.14	13.78	14.08	477602
2008-07-22	13.89	14.77	13.80	14.71	830744
2008-07-23	14.53	14.92	14.50	14.84	1275886
2008-07-24	14.08	14.72	13.89	14.02	722904
2008-07-25	14.02	14.65	14.00	14.62	675348
2008-07-28	14.56	14.81	13.92	14.01	752119
2008-07-29	14.20	14.84	14.20	14.84	969941
2008-07-30	14.86	14.92	14.16	14.60	608464
2008-07-31	14.36	14.58	14.20	14.40	696910
2008-08-01	14.42	14.61	14.00	14.53	532663
2008-08-04	14.40	14.43	14.05	14.11	483816
2008-08-05	14.26	14.79	14.04	14.70	668665
2008-08-06	14.57	14.70	14.40	14.57	503029
2008-08-07	13.28	14.84	13.28	14.37	934208
2008-08-08	14.38	15.04	14.38	14.97	1396092
2008-08-11	14.56	15.29	14.56	15.15	957981
2008-08-12	15.02	15.02	14.62	14.78	619843
2008-08-13	15.05	15.05	14.20	14.42	813645
2008-08-14	14.31	14.79	14.31	14.66	538232
2008-08-15	14.78	14.98	14.21	14.50	530925
2008-08-18	14.54	14.64	14.07	14.42	459313
2008-08-19	14.11	14.39	13.92	14.03	472620
2008-08-20	14.07	14.19	13.86	14.19	655369
2008-08-21	13.96	14.54	13.96	14.41	822122
2008-08-22	14.75	14.81	14.35	14.75	559667
2008-08-25	14.40	14.61	14.30	14.37	541364
2008-08-26	14.33	14.69	14.29	14.69	552034
2008-08-27	14.61	14.81	14.53	14.75	453728
2008-08-28	14.99	15.30	14.71	15.30	648865
2008-08-29	15.20	15.21	14.84	14.91	580878
2008-09-02	15.20	15.41	14.78	15.15	401639
2008-09-03	15.10	15.68	14.98	15.65	692360
2008-09-04	15.50	15.58	14.94	15.02	971988
2008-09-05	14.86	15.00	14.68	14.88	723730
2008-09-08	15.62	15.62	14.95	15.23	1256149
2008-09-09	15.21	15.38	14.62	14.73	1448607
2008-09-10	14.88	15.21	14.68	15.00	639908
2008-09-11	14.81	15.00	14.55	14.91	530686
2008-09-12	14.70	15.15	14.69	15.09	588852
2008-09-15	14.55	14.86	14.03	14.03	1027631
2008-09-16	13.98	14.98	13.98	14.88	1316664
2008-09-17	14.56	14.97	13.22	13.35	1321815
2008-09-18	14.40	15.70	11.82	13.96	2142166
2008-09-19	13.87	14.30	13.28	14.30	2126766
2008-09-22	14.30	14.30	13.21	13.21	749794
2008-09-23	13.52	13.90	13.44	13.68	917604
2008-09-24	13.84	14.15	13.54	13.93	490672
2008-09-25	14.60	14.70	14.10	14.64	639009
2008-09-26	13.98	15.07	13.67	15.04	491840
2008-09-29	14.51	15.27	13.11	14.34	707172
2008-09-30	15.00	20.99	14.52	17.22	1200388
2008-10-01	16.80	16.85	13.56	14.15	1073022
2008-10-02	14.10	14.11	12.67	12.71	651193
2008-10-03	13.07	13.26	11.40	11.50	867802
2008-10-06	11.40	11.42	9.57	10.25	1165328
2008-10-07	10.31	10.75	9.48	9.48	1060866
2008-10-08	9.28	10.15	8.85	9.12	1218262
2008-10-09	9.17	9.45	8.18	8.18	1191019
2008-10-10	7.58	9.14	5.57	9.14	2963283
2008-10-13	9.61	9.95	8.79	9.50	1100076
2008-10-14	9.99	10.00	7.64	8.25	1145274
2008-10-15	7.97	8.71	7.21	7.32	1002616
2008-10-16	7.43	8.30	7.00	7.82	1328203
2008-10-17	7.86	7.93	7.27	7.45	794003
2008-10-20	7.53	7.63	7.01	7.34	607006
2008-10-21	7.21	7.57	7.00	7.03	662332
2008-10-22	6.83	7.20	6.27	6.41	1141148
2008-10-23	6.65	6.79	5.64	6.29	1374196
2008-10-24	5.92	6.24	5.42	5.64	758854
2008-10-27	5.45	5.84	5.14	5.20	933280
2008-10-28	5.50	6.56	5.17	6.50	1940664
2008-10-29	6.40	6.90	6.00	6.52	1421927
2008-10-30	6.72	7.46	6.68	7.41	1042563
2008-10-31	7.10	8.03	7.10	8.03	1090885
2008-11-03	8.13	8.13	7.58	7.65	728998
2008-11-04	7.90	8.05	7.56	8.00	716893
2008-11-05	7.83	8.16	7.10	7.22	1203761
2008-11-06	7.15	7.58	6.69	6.73	955994
2008-11-07	6.77	7.55	6.50	7.55	834306
2008-11-10	7.62	7.86	6.35	6.46	783715
2008-11-11	6.29	7.03	6.23	6.56	720159
2008-11-12	6.38	6.67	5.80	5.94	1214867
2008-11-13	6.04	6.82	5.56	6.57	1857272
2008-11-14	6.42	6.42	5.43	5.45	1141985
2008-11-17	5.45	5.61	4.94	4.95	1346520
2008-11-18	4.95	5.25	4.50	5.25	1366830
2008-11-19	5.05	5.07	4.11	4.11	1319655
2008-11-20	4.00	4.24	3.30	3.40	2089690
2008-11-21	3.56	3.67	2.99	3.38	2311749
2008-11-24	3.54	4.09	3.41	4.01	2690502
2008-11-25	3.31	3.83	3.03	3.75	1873842
2008-11-26	3.63	4.44	3.49	4.42	1586674
2008-11-28	4.46	4.85	4.32	4.85	822466
2008-12-01	4.64	4.74	3.19	3.19	2039825
2008-12-02	3.29	3.89	3.25	3.89	2435197
2008-12-03	3.67	3.92	3.50	3.92	1570741
2008-12-04	3.81	4.02	3.60	3.64	1342442
2008-12-05	3.51	4.10	3.50	4.08	1560479
2008-12-08	4.23	4.68	4.09	4.68	1717823
2008-12-09	4.62	4.74	4.09	4.15	1458421
2008-12-10	4.19	4.64	4.19	4.63	1098775
2008-12-11	4.50	4.57	3.75	3.75	2379091
2008-12-12	3.62	4.37	3.52	4.34	2082640
2008-12-15	4.28	4.33	4.01	4.22	1546513
2008-12-16	4.36	5.03	4.26	5.03	2218572
2008-12-17	4.91	5.67	4.69	5.26	1795596
2008-12-18	5.38	5.50	4.72	4.87	1978069
2008-12-19	5.00	5.50	4.62	5.41	4169565
2008-12-22	5.40	5.40	4.81	5.05	1905061
2008-12-23	4.98	5.25	4.98	5.18	1288648
2008-12-24	5.18	5.32	5.01	5.32	291115
2008-12-26	5.35	5.44	5.03	5.31	448377
2008-12-29	5.24	5.24	4.47	4.56	1112128
2008-12-30	4.60	4.83	4.53	4.71	887110
2008-12-31	4.67	5.07	4.53	5.00	1480646
2009-01-02	5.03	5.14	4.81	4.96	865052
2009-01-05	4.92	5.08	4.75	4.83	1344114
2009-01-06	4.96	5.96	4.94	5.88	1895999
2009-01-07	5.60	5.79	5.41	5.42	1140969
2009-01-08	5.41	5.81	5.41	5.48	947137
2009-01-09	5.55	5.67	5.40	5.59	1450854
2009-01-12	5.62	5.64	4.90	4.98	1171784
2009-01-13	5.44	6.08	5.11	5.49	1930388
2009-01-14	5.31	5.63	5.11	5.13	1416883
2009-01-15	5.10	5.25	4.64	4.90	2520344
2009-01-16	5.10	5.10	4.62	4.95	1951950
2009-01-20	4.66	4.82	4.00	4.00	2081040
2009-01-21	4.12	4.90	4.12	4.90	1980351
2009-01-22	4.65	4.97	4.43	4.55	1690031
2009-01-23	4.23	4.85	4.23	4.84	1427322
2009-01-26	4.82	5.06	4.62	4.72	914885
2009-01-27	4.74	4.96	4.71	4.76	802938
2009-01-28	5.04	5.34	4.82	5.32	1531404
2009-01-29	5.15	5.29	4.83	4.85	1616741
2009-01-30	4.96	5.04	4.40	4.43	1686099
2009-02-02	4.43	4.65	4.22	4.64	1339210
2009-02-03	4.59	4.68	4.36	4.48	875103
2009-02-04	4.47	4.53	4.20	4.23	986662
2009-02-05	4.19	4.46	4.01	4.30	1258487
2009-02-06	4.30	4.66	4.20	4.65	1658815
2009-02-09	4.56	4.69	4.40	4.69	643145
2009-02-10	4.62	4.90	4.17	4.19	1970469
2009-02-11	4.25	4.28	3.95	4.24	1307154
2009-02-12	4.13	4.45	4.00	4.32	1560111
2009-02-13	4.24	4.42	4.07	4.11	1397229
2009-02-17	4.01	4.11	3.81	3.83	1585230
2009-02-18	3.90	4.00	3.63	3.85	894608
2009-02-19	3.89	3.95	3.33	3.37	1189193
2009-02-20	3.35	3.56	3.16	3.54	1817473
2009-02-23	3.59	3.65	3.15	3.17	1651328
2009-02-24	3.27	3.54	3.12	3.54	2645520
2009-02-25	3.48	3.72	3.07	3.43	1659734
2009-02-26	3.49	3.53	2.97	3.10	1767388
2009-02-27	3.07	3.24	2.97	3.22	2165434
2009-03-02	3.16	3.21	2.87	2.91	2203281
2009-03-03	3.09	3.10	2.74	2.85	1825968
2009-03-04	2.94	3.14	2.85	3.02	1438516
2009-03-05	2.96	3.02	2.22	2.23	3072806
2009-03-06	2.29	2.29	2.00	2.25	2271762
2009-03-09	2.17	2.23	1.93	2.01	1452678
2009-03-10	2.06	2.33	2.01	2.33	3078775
2009-03-11	2.35	2.44	2.11	2.17	2196280
2009-03-12	2.36	2.60	2.20	2.60	2040542
2009-03-13	2.61	2.87	2.55	2.74	1530933
2009-03-16	2.80	2.99	2.51	2.51	2145733
2009-03-17	2.50	2.89	2.43	2.89	1664303
2009-03-18	2.79	3.38	2.65	3.15	1880263
2009-03-19	3.24	3.28	2.91	2.93	1552649
2009-03-20	2.98	2.98	2.42	2.42	2073895
2009-03-23	2.56	3.21	2.50	3.12	2727129
2009-03-24	2.98	3.00	2.53	2.60	2239598
2009-03-25	2.65	2.75	2.30	2.67	1713510
2009-03-26	2.61	2.80	2.51	2.78	1541982
2009-03-27	2.50	2.67	2.50	2.50	1072475
2009-03-30	2.37	2.40	2.21	2.21	1381597
2009-03-31	2.27	2.41	2.18	2.38	1847684
2009-04-01	2.29	2.40	2.22	2.34	1622833
2009-04-02	2.45	2.50	2.35	2.44	2130723
2009-04-03	2.42	2.78	2.23	2.78	2431682
2009-04-06	2.72	2.82	2.51	2.69	1481561
2009-04-07	2.61	2.78	2.52	2.52	1674433
2009-04-08	2.56	2.73	2.50	2.65	1293466
2009-04-09	2.77	3.56	2.75	3.47	2982111
2009-04-13	3.27	3.80	3.24	3.61	1611164
2009-04-14	3.59	3.59	3.09	3.09	2643524
2009-04-15	3.04	3.75	3.02	3.71	2186266
2009-04-16	3.78	4.21	3.46	3.95	1922109
2009-04-17	3.96	4.02	3.71	3.77	1969835
2009-04-20	3.69	3.69	2.95	2.97	2428713
2009-04-21	2.87	3.63	2.75	3.59	2976170
2009-04-22	3.48	3.84	3.30	3.48	2900975
2009-04-23	3.51	3.63	3.33	3.45	1904013
2009-04-24	3.51	4.43	3.45	4.30	2737080
2009-04-27	4.14	4.30	3.58	3.73	2283294
2009-04-28	3.64	4.25	3.64	3.90	1512985
2009-04-29	3.95	4.34	3.87	4.20	2276341
2009-04-30	4.23	4.38	3.85	3.85	1705705
2009-05-01	3.82	4.13	3.67	3.90	2063887
2009-05-04	4.00	4.33	3.87	4.32	3101644
2009-05-05	4.27	4.40	4.01	4.28	1535334
2009-05-06	4.40	4.71	3.99	4.68	2068591
2009-05-07	4.81	5.75	4.25	4.45	2306873
2009-05-08	4.60	5.08	4.47	5.05	2315904
2009-05-11	4.83	5.30	4.74	4.77	2052663
2009-05-12	4.87	4.96	4.16	4.34	1899230
2009-05-13	4.20	4.43	4.05	4.16	1966185
2009-05-14	4.12	4.78	3.99	4.41	2297387
2009-05-15	4.33	4.51	3.89	4.12	1662211
2009-05-18	4.20	4.41	4.02	4.36	2169912
2009-05-19	4.28	4.55	4.21	4.36	1172674
2009-05-20	4.43	4.72	4.28	4.31	1184815
2009-05-21	4.21	4.40	4.03	4.26	1047923
2009-05-22	4.31	4.42	4.05	4.07	723213
2009-05-26	4.13	4.43	4.05	4.41	1499111
2009-05-27	4.37	4.42	3.91	3.98	2192826
2009-05-28	4.08	4.08	3.75	4.00	1367285
2009-05-29	4.02	4.24	3.94	4.24	1748544
2009-06-01	4.39	4.57	4.24	4.52	1561296
2009-06-02	4.47	4.61	4.40	4.53	800312
2009-06-03	4.46	4.56	4.29	4.34	662065
2009-06-04	4.40	4.79	4.32	4.66	1080513
2009-06-05	4.69	4.82	4.37	4.44	1159922
2009-06-08	4.38	4.49	4.18	4.22	1113036
2009-06-09	4.19	4.27	4.13	4.15	576830
2009-06-10	4.18	4.24	3.97	4.14	1391892
2009-06-11	4.15	4.19	4.00	4.03	1100346
2009-06-12	4.08	4.22	4.00	4.15	1191116
2009-06-15	4.14	4.14	3.96	3.99	1449799
2009-06-16	4.13	4.17	3.96	4.04	1070552
2009-06-17	4.06	4.12	3.93	3.99	1194825
2009-06-18	3.99	4.06	3.91	4.02	1787300
2009-06-19	4.11	4.20	4.00	4.15	1150001
2009-06-22	4.14	4.14	3.85	3.86	1729831
2009-06-23	3.96	3.96	3.59	3.62	1756103
2009-06-24	3.66	3.74	3.54	3.54	1603021
2009-06-25	3.55	3.57	3.41	3.54	1416455
2009-06-26	3.43	3.50	3.33	3.49	1854798
2009-06-29	3.48	3.55	3.25	3.34	1200847
2009-06-30	3.29	3.46	3.29	3.40	819959
2009-07-01	3.46	3.54	3.42	3.53	820397
2009-07-02	3.39	3.42	3.21	3.21	1217714
2009-07-06	3.19	3.36	3.07	3.31	1255511
2009-07-07	3.30	3.34	3.15	3.17	1009340
2009-07-08	3.17	3.22	2.94	3.04	1185800
2009-07-09	3.03	3.08	2.88	2.91	1063388
2009-07-10	2.87	2.94	2.81	2.91	624228
2009-07-13	2.97	3.32	2.92	3.30	1568065
2009-07-14	3.30	3.31	3.14	3.28	630444
2009-07-15	3.38	3.74	3.33	3.63	1621637
2009-07-16	3.57	3.71	3.46	3.67	1254601
2009-07-17	3.68	3.71	3.48	3.50	1190934
2009-07-20	3.59	3.64	3.50	3.63	940680
2009-07-21	3.70	3.77	3.63	3.77	1041622
2009-07-22	3.70	3.90	3.68	3.89	993581
2009-07-23	3.87	4.05	3.85	3.97	2232529
2009-07-24	3.89	4.07	3.88	4.06	797382
2009-07-27	4.03	4.12	3.95	4.12	783906
2009-07-28	4.05	4.20	3.94	4.08	925123
2009-07-29	4.00	4.07	3.91	4.01	1074208
2009-07-30	4.11	4.29	4.06	4.24	1495247
2009-07-31	4.22	4.34	4.19	4.28	959220
2009-08-03	4.31	4.40	4.19	4.32	1522948
2009-08-04	4.28	4.70	4.21	4.65	1699589
2009-08-05	4.63	5.05	4.63	5.05	1986766
2009-08-06	5.27	5.40	4.79	4.81	1912185
2009-08-07	5.03	5.25	4.85	5.12	1630562
2009-08-10	5.05	5.11	4.79	4.82	902103
2009-08-11	4.78	4.80	4.49	4.53	1034992
2009-08-12	4.55	4.95	4.51	4.81	1082163
2009-08-13	4.97	5.15	4.78	5.06	693364
2009-08-14	5.00	5.13	4.74	4.88	1246763
2009-08-17	4.63	4.70	4.47	4.48	1304362
2009-08-18	4.56	4.56	4.30	4.37	1427168
2009-08-19	4.28	4.40	4.24	4.25	912411
2009-08-20	4.30	4.52	4.29	4.49	1135335
2009-08-21	4.55	4.81	4.54	4.76	1297949
2009-08-24	4.74	5.01	4.72	4.92	1402340
2009-08-25	4.91	5.09	4.91	5.05	1857267
2009-08-26	5.03	5.14	4.83	4.88	1025802
2009-08-27	4.88	5.02	4.78	5.00	743841
2009-08-28	5.06	5.13	4.92	4.98	756039
2009-08-31	4.97	4.97	4.66	4.66	1093004
2009-09-01	4.65	4.69	4.34	4.36	1791985
2009-09-02	4.26	4.36	4.14	4.17	1263040
2009-09-03	4.20	4.39	4.20	4.37	948278
2009-09-04	4.36	4.43	4.29	4.40	881834
2009-09-08	4.45	4.60	4.37	4.60	924725
2009-09-09	4.58	4.87	4.55	4.87	820876
2009-09-10	4.79	5.10	4.73	5.06	858096
2009-09-11	5.06	5.17	4.93	5.11	1868913
2009-09-14	5.05	5.41	4.98	5.25	1740755
2009-09-15	5.32	5.59	5.21	5.43	2002789
2009-09-16	5.46	5.73	5.44	5.69	1853474
2009-09-17	5.66	5.99	5.59	5.63	1474081
2009-09-18	5.66	5.76	5.47	5.51	1888647
2009-09-21	5.42	5.55	5.36	5.38	972437
2009-09-22	5.42	5.72	5.42	5.70	1027126
2009-09-23	5.65	5.81	5.50	5.62	1837861
2009-09-24	5.67	5.70	5.29	5.51	1837399
2009-09-25	5.69	5.99	5.32	5.37	960660
2009-09-28	5.43	5.56	5.40	5.56	941866
2009-09-29	5.56	5.64	5.37	5.37	953112
2009-09-30	5.42	5.47	5.08	5.10	1240633
2009-10-01	5.08	5.31	5.02	5.18	1671859
2009-10-02	5.00	5.18	4.84	4.98	1155867
2009-10-05	4.97	5.23	4.97	5.16	861130
2009-10-06	5.29	5.42	5.13	5.25	1280524
2009-10-07	5.13	5.23	4.93	4.97	1012765
2009-10-08	5.06	5.14	4.97	5.01	1371372
2009-10-09	5.01	5.02	4.68	4.91	1572032
2009-10-12	4.93	4.98	4.83	4.88	374019
2009-10-13	4.85	4.90	4.75	4.79	562076
2009-10-14	4.91	5.02	4.85	5.01	716821
2009-10-15	4.93	4.97	4.73	4.89	1873490
2009-10-16	4.81	4.86	4.70	4.70	1037135
2009-10-19	4.75	4.97	4.65	4.87	806579
2009-10-20	4.83	4.89	4.73	4.75	861868
2009-10-21	4.73	4.88	4.54	4.57	1067189
2009-10-22	4.56	4.81	4.47	4.79	764854
2009-10-23	4.75	4.81	4.47	4.48	1046678
2009-10-26	4.53	4.58	4.21	4.27	1493156
2009-10-27	4.31	4.34	4.08	4.14	892628
2009-10-28	4.11	4.17	3.96	4.00	1328530
2009-10-29	4.08	4.44	4.01	4.34	1658714
2009-10-30	4.29	4.32	4.02	4.19	1764334
2009-11-02	4.19	4.30	4.09	4.23	1418591
2009-11-03	4.16	4.22	4.09	4.19	689115
2009-11-04	4.23	4.25	4.00	4.02	945700
2009-11-05	4.11	4.34	4.03	4.18	1187768
2009-11-06	4.07	4.28	4.06	4.22	852379
2009-11-09	4.29	4.44	4.23	4.43	1106272
2009-11-10	4.39	4.45	4.15	4.21	626400
2009-11-11	4.28	4.45	4.19	4.41	995039
2009-11-12	4.37	4.50	4.32	4.38	879707
2009-11-13	4.44	4.48	4.31	4.44	547124
2009-11-16	4.45	4.75	4.45	4.70	1292191
2009-11-17	4.66	4.77	4.58	4.65	1079733
2009-11-18	4.65	4.70	4.52	4.66	548232
2009-11-19	4.59	4.63	4.45	4.56	922803
2009-11-20	4.81	4.90	4.72	4.86	1449103
2009-11-23	5.00	5.10	4.80	4.84	1284349
2009-11-24	4.77	4.89	4.71	4.81	1223398
2009-11-25	4.80	4.84	4.74	4.81	775489
2009-11-27	4.58	4.75	4.53	4.59	549727
2009-11-30	4.63	4.89	4.56	4.86	1474974
2009-12-01	5.00	5.05	4.89	5.02	858514
2009-12-02	5.02	5.11	4.90	5.11	1173116
2009-12-03	5.16	5.28	5.08	5.11	869951
2009-12-04	5.23	5.28	5.12	5.26	878097
2009-12-07	5.19	5.33	5.16	5.24	638648
2009-12-08	5.23	5.35	5.02	5.07	642048
2009-12-09	5.09	5.15	5.03	5.07	428517
2009-12-10	5.08	5.15	4.90	4.97	483905
2009-12-11	5.00	5.20	4.94	5.20	691749
2009-12-14	5.23	5.39	5.20	5.39	826868
2009-12-15	5.33	5.46	5.25	5.36	876654
2009-12-16	5.36	5.46	5.36	5.40	579436
2009-12-17	5.34	5.57	5.30	5.57	1052422
2009-12-18	5.61	5.76	5.52	5.72	2274861
2009-12-21	5.72	5.85	5.66	5.85	1056457
2009-12-22	5.82	5.93	5.78	5.93	797896
2009-12-23	5.95	6.00	5.87	5.98	892752
2009-12-24	5.98	6.04	5.91	6.03	928991
2009-12-28	6.03	6.41	6.00	6.25	1519987
2009-12-29	6.22	6.22	5.99	6.02	1132893
2009-12-30	5.92	6.10	5.92	6.10	604912
2009-12-31	6.08	6.23	6.08	6.08	756079
2010-01-04	6.24	6.33	6.13	6.32	770044
2010-01-05	6.29	6.45	6.20	6.34	1186467
2010-01-06	6.26	6.39	6.16	6.25	893738
2010-01-07	6.28	6.37	6.14	6.31	1769400
2010-01-08	6.09	6.42	6.09	6.39	686912
2010-01-11	6.45	6.51	6.33	6.42	700844
2010-01-12	6.35	6.45	6.23	6.25	739383
2010-01-13	6.29	6.40	6.23	6.29	799859
2010-01-14	6.27	6.31	6.20	6.21	435119
2010-01-15	6.29	6.43	6.29	6.35	1241803
2010-01-19	6.37	6.73	6.34	6.66	1158671
2010-01-20	6.06	6.14	5.89	6.03	6812183
2010-01-21	6.04	6.32	6.02	6.15	5164598
2010-01-22	6.15	6.33	6.02	6.05	2470478
2010-01-25	6.15	6.16	6.02	6.10	1742613
2010-01-26	6.08	6.18	6.01	6.06	1481729
2010-01-27	6.00	6.15	5.99	6.08	1176733
2010-01-28	6.11	6.20	5.88	5.96	1237311
2010-01-29	5.96	6.03	5.89	5.95	1466552
2010-02-01	5.98	6.09	5.96	6.08	927887
2010-02-02	6.11	6.13	5.98	6.08	850905
2010-02-03	6.02	6.11	5.89	5.92	821155
2010-02-04	5.89	5.90	5.57	5.59	1215127
2010-02-05	5.60	5.70	5.37	5.53	1107658
2010-02-08	5.51	5.60	5.30	5.30	707509
2010-02-09	5.49	5.49	5.28	5.37	1460379
2010-02-10	5.35	5.42	5.23	5.32	882762
2010-02-11	5.29	5.34	5.17	5.34	954010
2010-02-12	5.26	5.60	5.22	5.59	927399
2010-02-16	5.74	6.05	5.64	5.90	952366
2010-02-17	5.95	6.08	5.88	6.06	1211263
2010-02-18	6.08	6.18	6.00	6.18	734334
2010-02-19	6.16	6.18	6.00	6.01	882796
2010-02-22	6.06	6.13	5.99	6.02	720867
2010-02-23	6.03	6.08	5.96	6.05	1163831
2010-02-24	6.07	6.18	5.92	6.05	1415318
2010-02-25	5.92	5.96	5.77	5.94	953934
2010-02-26	5.95	5.99	5.76	5.95	1173382
2010-03-01	5.99	6.05	5.91	5.97	711250
2010-03-02	5.97	6.06	5.95	5.98	615488
2010-03-03	6.02	6.11	5.94	5.99	578039
2010-03-04	6.04	6.04	5.94	5.98	485844
2010-03-05	6.02	6.02	5.86	5.90	1024924
2010-03-08	5.93	5.94	5.81	5.92	905640
2010-03-09	5.91	6.13	5.91	6.13	814531
2010-03-10	6.15	6.44	6.13	6.36	2148925
2010-03-11	6.27	6.55	6.23	6.53	1254647
2010-03-12	6.56	6.79	6.51	6.78	1638791
2010-03-15	6.83	6.96	6.68	6.93	1386480
2010-03-16	6.98	7.08	6.94	7.00	1048998
2010-03-17	7.07	7.13	7.00	7.05	1109399
2010-03-18	7.03	7.07	6.98	7.00	884597
2010-03-19	7.03	7.03	6.79	6.90	1572687
2010-03-22	6.83	7.23	6.76	7.17	1744982
2010-03-23	7.16	7.19	6.91	6.94	925908
2010-03-24	6.92	7.01	6.85	6.86	677068
2010-03-25	6.93	7.18	6.89	6.90	909402
2010-03-26	6.62	7.01	6.60	7.00	5892247
2010-03-29	6.99	6.99	6.60	6.75	1511568
2010-03-30	6.79	6.87	6.74	6.82	1148767
2010-03-31	6.74	6.84	6.50	6.51	1831582
2010-04-01	6.61	6.79	6.53	6.79	1260614
2010-04-05	6.82	6.89	6.74	6.87	775817
2010-04-06	6.82	7.17	6.75	7.03	1449634
2010-04-07	7.00	7.15	6.97	6.98	2771928
2010-04-08	6.95	7.09	6.87	7.05	3501863
2010-04-09	7.07	7.50	7.04	7.37	2518520
2010-04-12	7.40	7.47	7.11	7.11	971109
2010-04-13	7.10	7.20	6.95	7.19	1499330
2010-04-14	7.27	7.45	7.23	7.38	1286785
2010-04-15	7.38	7.38	7.04	7.10	1318681
2010-04-16	7.08	7.20	6.90	6.92	1509060
2010-04-19	7.14	7.19	6.86	7.00	2888254
2010-04-20	7.06	7.19	6.94	7.08	1414631
2010-04-21	7.14	7.38	7.09	7.33	939043
2010-04-22	7.20	7.45	7.13	7.44	579940
2010-04-23	7.47	7.76	7.41	7.59	1562373
2010-04-26	7.59	7.66	7.49	7.50	1244202
2010-04-27	7.46	7.52	7.13	7.15	1332280
2010-04-28	7.22	7.23	7.09	7.14	2036853
2010-04-29	7.24	7.51	7.24	7.51	1419390
2010-04-30	7.52	7.64	7.07	7.08	1981171
2010-05-03	7.10	7.45	7.09	7.44	1176897
2010-05-04	7.36	7.37	6.95	7.06	1341699
2010-05-05	6.97	7.19	6.69	7.00	1381752
2010-05-06	7.15	7.19	6.12	6.76	2945439
2010-05-07	6.70	6.85	6.38	6.47	2050553
2010-05-10	6.81	6.98	6.72	6.97	1656820
2010-05-11	6.80	7.00	6.66	6.89	1032137
2010-05-12	6.89	7.14	6.87	7.14	966704
2010-05-13	7.12	7.18	6.88	6.96	1339632
2010-05-14	6.86	6.93	6.68	6.79	1322334
2010-05-17	6.89	6.91	6.50	6.77	1608410
2010-05-18	6.94	6.96	6.54	6.58	1431311
2010-05-19	6.52	6.71	6.29	6.60	1409250
2010-05-20	6.43	6.48	6.10	6.15	2304020
2010-05-21	6.07	6.33	5.90	6.31	1816312
2010-05-24	6.25	6.32	6.01	6.03	1605965
2010-05-25	5.82	6.11	5.66	6.09	1223783
2010-05-26	6.15	6.36	5.90	5.96	1329150
2010-05-27	6.15	6.37	6.07	6.35	1120992
2010-05-28	6.33	6.40	6.16	6.21	985927
2010-06-01	6.14	6.16	5.94	5.94	1053689
2010-06-02	5.98	6.09	5.91	5.99	1798671
2010-06-03	6.07	6.07	5.88	5.91	1680536
2010-06-04	5.78	5.82	5.53	5.61	1727823
2010-06-07	5.66	5.76	5.35	5.42	2535671
2010-06-08	5.44	5.59	5.29	5.34	1777825
2010-06-09	5.43	5.59	5.38	5.44	1967071
2010-06-10	5.57	5.71	5.49	5.65	1718775
2010-06-11	5.56	5.76	5.51	5.75	1024857
2010-06-14	5.84	5.99	5.72	5.96	1483151
2010-06-15	6.05	6.24	5.97	6.23	801125
2010-06-16	6.23	6.23	5.99	6.10	886186
2010-06-17	6.16	6.23	6.00	6.15	624747
2010-06-18	6.21	6.21	6.03	6.16	1474828
2010-06-21	6.28	6.38	6.12	6.21	1889825
2010-06-22	6.24	6.33	6.11	6.19	2361429
2010-06-23	6.16	6.20	5.95	6.12	1294319
2010-06-24	6.07	6.16	5.91	6.00	1355818
2010-06-25	6.03	6.72	5.94	6.58	3877809
2010-06-28	6.45	6.56	6.32	6.37	1271272
2010-06-29	6.22	6.33	5.96	6.02	1751809
2010-06-30	6.02	6.15	5.96	6.01	1487004
2010-07-01	6.00	6.03	5.79	5.92	1594298
2010-07-02	5.98	6.02	5.75	5.82	1136129
2010-07-06	5.91	6.02	5.39	5.41	1575107
2010-07-07	5.44	5.83	5.43	5.83	1225600
2010-07-08	5.91	5.93	5.63	5.80	1064264
2010-07-09	5.79	5.94	5.74	5.94	707539
2010-07-12	5.93	6.29	5.74	5.79	933294
2010-07-13	5.90	6.05	5.87	6.00	1105777
2010-07-14	5.95	6.14	5.90	6.01	746964
2010-07-15	6.01	6.13	5.85	6.10	1008131
2010-07-16	6.06	6.06	5.74	5.77	1354224
2010-07-19	5.82	5.93	5.69	5.89	975905
2010-07-20	5.79	6.07	5.75	6.05	983995
2010-07-21	6.13	6.13	5.74	5.75	1561751
2010-07-22	5.87	6.06	5.82	5.99	1594019
2010-07-23	5.94	6.13	5.83	6.12	1357386
2010-07-26	6.13	6.26	6.05	6.22	1231364
2010-07-27	6.26	6.36	6.20	6.34	948191
2010-07-28	6.34	6.44	6.26	6.34	1050843
2010-07-29	6.41	6.46	6.21	6.36	872255
2010-07-30	6.24	6.44	6.18	6.43	757527
2010-08-02	6.50	6.67	6.39	6.65	1258474
2010-08-03	6.62	6.86	6.51	6.75	965565
2010-08-04	6.84	7.01	6.78	6.98	1363015
2010-08-05	6.91	7.06	6.82	6.93	1314711
2010-08-06	6.79	6.95	6.70	6.88	1176673
2010-08-09	6.98	7.01	6.84	6.98	1069425
2010-08-10	6.84	6.87	6.66	6.81	1144365
2010-08-11	6.61	6.70	6.40	6.50	1285741
2010-08-12	6.32	6.48	6.32	6.48	1045073
2010-08-13	6.44	6.50	6.37	6.37	760032
2010-08-16	6.30	6.42	6.21	6.29	479689
2010-08-17	6.39	6.59	6.34	6.51	865994
2010-08-18	6.52	6.56	6.39	6.44	414644
2010-08-19	6.40	6.42	6.24	6.28	977755
2010-08-20	6.23	6.26	6.10	6.16	1038940
2010-08-23	6.24	6.37	6.19	6.27	1216055
2010-08-24	6.14	6.31	6.14	6.25	848600
2010-08-25	6.20	6.43	6.18	6.40	1081286
2010-08-26	6.42	6.55	6.30	6.34	1030828
2010-08-27	6.44	6.52	6.24	6.50	1165137
2010-08-30	6.45	6.58	6.43	6.50	924942
2010-08-31	6.47	6.70	6.40	6.67	1225987
2010-09-01	6.81	6.89	6.69	6.89	1086650
2010-09-02	6.95	7.07	6.90	7.07	825871
2010-09-03	7.16	7.24	7.11	7.18	675352
2010-09-07	7.11	7.21	7.05	7.15	831313
2010-09-08	6.98	7.13	6.93	7.01	1230391
2010-09-09	7.08	7.12	6.79	6.83	703648
2010-09-10	6.85	6.96	6.82	6.94	723672
2010-09-13	7.04	7.16	6.95	7.15	768725
2010-09-14	7.14	7.18	7.02	7.02	426899
2010-09-15	6.99	7.15	6.95	7.10	515758
2010-09-16	7.06	7.12	6.96	7.01	638396
2010-09-17	7.08	7.08	6.89	6.95	846087
2010-09-20	7.00	7.20	6.91	7.19	812410
2010-09-21	7.20	7.27	7.13	7.13	898032
2010-09-22	7.11	7.23	7.05	7.06	652939
2010-09-23	6.98	7.06	6.78	6.79	759753
2010-09-24	6.94	7.19	6.91	7.13	946068
2010-09-27	7.13	7.48	7.00	7.40	1489464
2010-09-28	7.33	7.40	7.09	7.36	2016722
2010-09-29	7.34	7.35	7.22	7.25	1010550
2010-09-30	7.34	7.34	7.11	7.16	1166693
2010-10-01	7.26	7.28	7.17	7.25	1078249
2010-10-04	7.19	7.30	7.10	7.24	912868
2010-10-05	7.35	7.45	7.23	7.43	1048584
2010-10-06	7.40	7.45	7.29	7.33	614421
2010-10-07	7.42	7.54	7.38	7.48	670458
2010-10-08	7.51	7.64	7.44	7.58	704234
2010-10-11	7.61	7.61	7.48	7.51	827781
2010-10-12	7.51	7.63	7.42	7.58	582521
2010-10-13	7.61	7.69	7.51	7.66	676902
2010-10-14	7.67	7.76	7.51	7.63	715308
2010-10-15	7.70	7.74	7.57	7.59	715155
2010-10-18	7.61	7.89	7.61	7.85	655374
2010-10-19	7.72	7.85	7.49	7.55	1869627
2010-10-20	7.61	7.88	7.58	7.75	1422042
2010-10-21	7.82	7.96	7.64	7.78	1035005
2010-10-22	7.80	7.83	7.63	7.74	1661161
2010-10-25	7.82	7.90	7.75	7.88	539408
2010-10-26	7.80	7.86	7.76	7.79	442706
2010-10-27	7.73	7.82	7.63	7.69	576498
2010-10-28	7.77	7.82	7.63	7.66	451077
2010-10-29	7.64	7.82	7.64	7.78	688184
2010-11-01	7.84	7.97	7.69	7.71	749397
2010-11-02	7.83	7.91	7.71	7.91	662067
2010-11-03	7.91	7.96	7.75	7.80	686024
2010-11-04	8.10	8.35	7.91	8.34	1308148
2010-11-05	8.39	8.75	8.25	8.70	1165222
2010-11-08	8.70	8.96	8.70	8.86	1179774
2010-11-09	8.91	8.97	8.28	8.39	1600511
2010-11-10	8.43	8.58	8.40	8.50	760909
2010-11-11	8.39	8.49	8.36	8.41	553246
2010-11-12	8.31	8.48	8.19	8.25	694321
2010-11-15	8.30	8.36	8.09	8.09	1305066
2010-11-16	8.05	8.10	7.56	7.61	2266016
2010-11-17	7.61	7.78	7.39	7.39	1355499
2010-11-18	7.59	7.64	7.55	7.57	975861
2010-11-19	7.56	7.59	7.42	7.49	1308136
2010-11-22	7.45	7.61	7.45	7.59	557308
2010-11-23	7.48	7.70	7.44	7.67	623951
2010-11-24	7.70	7.89	7.70	7.89	557716
2010-11-26	7.83	7.93	7.80	7.90	230452
2010-11-29	7.85	8.00	7.77	7.98	680671
2010-11-30	7.91	7.95	7.81	7.85	946876
2010-12-01	7.92	8.01	7.74	7.87	845760
2010-12-02	7.90	8.12	7.84	8.09	1037464
2010-12-03	8.09	8.25	8.08	8.25	764612
2010-12-06	8.23	8.25	8.14	8.21	430159
2010-12-07	8.31	8.40	8.23	8.32	1415468
2010-12-08	8.32	8.37	8.19	8.22	651237
2010-12-09	8.29	8.32	8.09	8.12	692835
2010-12-10	8.12	8.30	8.06	8.22	732804
2010-12-13	8.24	8.30	8.21	8.24	517540
2010-12-14	8.25	8.31	8.03	8.05	664672
2010-12-15	8.08	8.26	7.95	8.10	4195219
2010-12-16	8.13	8.20	7.95	7.97	891503
2010-12-17	7.91	8.03	7.70	7.81	2286566
2010-12-20	7.82	7.94	7.77	7.87	1132379
2010-12-21	7.91	8.02	7.91	7.97	970302
2010-12-22	8.01	8.04	7.93	7.95	1832069
2010-12-23	7.97	8.04	7.89	7.91	490818
2010-12-27	7.88	8.09	7.87	8.09	693637
2010-12-28	8.11	8.15	8.05	8.15	588529
2010-12-29	8.12	8.12	7.98	8.00	575553
2010-12-30	7.97	8.01	7.96	8.00	457041
2010-12-31	8.00	8.01	7.88	7.95	764480
2011-01-03	8.02	8.11	8.00	8.09	1457303
2011-01-04	8.12	8.14	7.93	8.07	1390717
2011-01-05	8.08	8.09	7.97	8.05	787950
2011-01-06	8.08	8.09	7.93	7.96	898000
2011-01-07	7.95	8.05	7.86	8.00	843083
2011-01-10	7.93	8.01	7.86	7.98	633114
2011-01-11	8.00	8.01	7.80	7.90	2474531
2011-01-12	7.94	7.97	7.81	7.90	1233353
2011-01-13	7.91	7.94	7.83	7.92	739049
2011-01-14	8.00	8.12	7.95	8.05	1837238
2011-01-18	8.08	8.18	8.04	8.14	1117818
2011-01-19	8.16	8.18	8.03	8.05	900515
2011-01-20	8.02	8.15	7.99	8.00	589318
2011-01-21	8.05	8.18	8.02	8.13	987430
2011-01-24	8.14	8.23	8.09	8.21	2993380
2011-01-25	8.16	8.45	8.14	8.44	1020714
2011-01-26	8.48	8.51	8.36	8.45	900960
2011-01-27	8.47	8.58	8.37	8.58	1990047
2011-01-28	8.58	8.69	8.32	8.33	1146165
2011-01-31	8.41	8.54	8.40	8.47	1528773
2011-02-01	8.56	8.71	8.42	8.61	807360
2011-02-02	8.56	8.75	8.56	8.71	1058585
2011-02-03	8.67	8.86	8.66	8.83	1024690
2011-02-04	8.95	8.99	8.73	8.73	2366149
2011-02-07	8.71	8.97	8.71	8.97	835705
2011-02-08	8.93	9.14	8.88	9.14	3968220
2011-02-09	9.08	9.24	8.99	9.23	948616
2011-02-10	9.17	9.35	9.05	9.09	1844320
2011-02-11	9.03	9.27	9.02	9.17	1005518
2011-02-14	9.15	9.29	9.15	9.29	643368
2011-02-15	9.26	9.47	9.26	9.35	1254037
2011-02-16	9.41	9.62	9.41	9.57	1465647
2011-02-17	9.52	9.66	9.41	9.41	1126185
2011-02-18	9.46	9.56	9.37	9.51	2589089
2011-02-22	9.39	9.46	9.14	9.23	988042
2011-02-23	9.27	9.34	9.02	9.14	1628376
2011-02-24	9.18	9.25	8.99	9.14	1186298
2011-02-25	9.16	9.24	9.02	9.23	1389918
2011-02-28	9.33	9.48	9.29	9.47	2141852
2011-03-01	9.55	9.57	9.12	9.13	926742
2011-03-02	9.13	9.18	8.99	9.03	1005684
2011-03-03	9.20	9.44	9.11	9.42	990477
2011-03-04	9.44	9.46	9.25	9.45	1017400
2011-03-07	9.47	9.50	9.06	9.20	846475
2011-03-08	9.23	9.50	9.16	9.42	536663
2011-03-09	9.42	9.47	9.26	9.29	489403
2011-03-10	9.18	9.18	9.01	9.04	981517
2011-03-11	9.06	9.29	9.00	9.24	1224063
2011-03-14	9.15	9.23	9.08	9.21	659133
2011-03-15	8.92	9.09	8.81	9.00	910483
2011-03-16	8.98	9.03	8.70	8.73	1186032
2011-03-17	8.89	9.05	8.84	9.02	980144
2011-03-18	9.12	9.27	9.04	9.27	1092481
2011-03-21	9.40	9.48	9.29	9.41	660894
2011-03-22	9.45	9.48	9.34	9.35	436917
2011-03-23	9.31	9.35	9.03	9.17	839506
2011-03-24	9.21	9.32	9.12	9.23	785918
2011-03-25	9.28	9.38	9.23	9.28	643939
2011-03-28	9.31	9.34	9.10	9.13	548544
2011-03-29	9.08	9.13	8.94	9.06	1019824
2011-03-30	9.12	9.31	9.10	9.31	1072328
2011-03-31	9.31	9.38	9.18	9.35	753163
2011-04-01	9.43	9.50	9.35	9.42	877159
2011-04-04	9.46	9.51	9.37	9.44	584729
2011-04-05	9.45	9.46	9.25	9.28	560536
2011-04-06	9.34	9.45	9.28	9.44	433983
2011-04-07	9.41	9.46	9.20	9.23	965857
2011-04-08	9.31	9.36	9.15	9.21	823119
2011-04-11	9.23	9.36	9.22	9.36	910091
2011-04-12	9.28	9.41	9.28	9.37	680898
2011-04-13	9.39	9.40	9.08	9.20	1242080
2011-04-14	9.14	9.37	9.11	9.36	2367903
2011-04-15	9.35	9.42	9.24	9.42	794435
2011-04-18	9.29	9.33	9.19	9.29	670947
2011-04-19	9.32	9.41	9.31	9.38	393345
2011-04-20	9.52	9.56	9.39	9.55	346716
2011-04-21	9.60	9.63	9.42	9.63	291477
2011-04-25	9.60	9.65	9.48	9.58	308636
2011-04-26	9.59	9.84	9.53	9.77	453627
2011-04-27	9.76	9.79	9.60	9.76	473077
2011-04-28	9.76	9.95	9.75	9.94	510747
2011-04-29	9.98	10.08	9.78	9.98	672939
2011-05-02	10.05	10.09	10.00	10.05	789045
2011-05-03	10.02	10.14	9.62	9.79	827883
2011-05-04	9.78	9.78	9.63	9.67	758524
2011-05-05	9.63	9.67	9.38	9.50	865094
2011-05-06	9.63	9.71	9.38	9.46	600102
2011-05-09	9.37	9.52	9.29	9.49	772735
2011-05-10	9.58	9.80	9.54	9.72	696857
2011-05-11	9.66	9.73	9.51	9.55	725272
2011-05-12	9.53	9.73	9.40	9.64	672406
2011-05-13	9.37	9.50	9.35	9.50	9602977
2011-05-16	9.46	9.51	9.40	9.45	1545090
2011-05-17	9.40	9.45	9.25	9.35	1087726
2011-05-18	9.39	9.44	9.30	9.42	1015576
2011-05-19	9.46	9.46	9.23	9.40	1322461
2011-05-20	9.35	9.35	9.20	9.23	1474623
2011-05-23	9.15	9.23	8.92	9.06	1359631
2011-05-24	9.07	9.18	9.01	9.10	1008721
2011-05-25	9.03	9.22	8.95	9.17	1218743
2011-05-26	9.16	9.43	9.12	9.39	1439023
2011-05-27	9.41	9.44	9.30	9.43	982050
2011-05-31	9.51	9.51	9.37	9.44	2774929
2011-06-01	9.43	9.48	9.02	9.06	1733651
2011-06-02	9.07	9.18	8.88	8.98	1627551
2011-06-03	8.79	9.06	8.75	9.00	1018701
2011-06-06	8.97	9.00	8.79	8.80	1044030
2011-06-07	8.84	9.03	8.79	8.85	1239611
2011-06-08	8.80	8.91	8.66	8.75	1117094
2011-06-09	8.77	8.83	8.64	8.73	1153696
2011-06-10	8.70	8.84	8.30	8.79	3243779
2011-06-13	8.79	8.87	8.54	8.64	988241
2011-06-14	8.75	8.94	8.70	8.91	2200010
2011-06-15	8.80	8.82	8.50	8.72	1849849
2011-06-16	9.00	9.12	8.74	8.98	2429088
2011-06-17	9.07	9.11	8.77	8.84	2700662
2011-06-20	8.83	9.05	8.83	9.00	1246500
2011-06-21	9.06	9.12	8.98	9.05	1644312
2011-06-22	9.01	9.14	9.01	9.06	1409476
2011-06-23	8.90	9.07	8.72	8.96	1492801
2011-06-24	9.00	9.11	8.87	8.99	1845863
2011-06-27	9.00	9.17	8.97	9.09	970170
2011-06-28	9.02	9.12	8.93	9.11	1114125
2011-06-29	9.14	9.16	9.00	9.05	868430
2011-06-30	9.11	9.23	9.04	9.13	761320
2011-07-01	9.16	9.40	9.12	9.30	893275
2011-07-05	9.30	9.40	9.22	9.38	697384
2011-07-06	9.37	9.50	9.28	9.49	1211937
2011-07-07	9.60	9.70	9.47	9.66	1553198
2011-07-08	9.51	9.59	9.37	9.37	1029660
2011-07-11	9.26	9.30	9.11	9.13	1098441
2011-07-12	9.11	9.28	9.05	9.10	1342160
2011-07-13	9.18	9.23	8.99	8.99	3600261
2011-07-14	9.07	9.11	8.92	9.00	6204135
2011-07-15	9.01	9.06	8.91	8.99	1199114
2011-07-18	8.98	9.02	8.80	8.84	1122129
2011-07-19	8.92	9.02	8.88	9.01	834969
2011-07-20	9.05	9.14	8.96	9.13	737847
2011-07-21	9.20	9.28	9.14	9.18	915784
2011-07-22	9.20	9.23	9.12	9.16	574828
2011-07-25	9.08	9.14	9.00	9.02	561843
2011-07-26	9.04	9.04	8.88	8.91	485903
2011-07-27	8.88	8.88	8.49	8.54	1705097
2011-07-28	8.53	8.56	8.41	8.54	1210231
2011-07-29	8.42	8.47	8.27	8.40	1939176
2011-08-01	8.45	8.46	8.21	8.35	1851980
2011-08-02	8.26	8.41	8.15	8.18	2305944
2011-08-03	8.20	8.20	7.70	8.04	1998860
2011-08-04	7.88	7.91	7.47	7.48	2643768
2011-08-05	7.58	7.60	6.90	7.06	3885768
2011-08-08	6.77	6.93	6.17	6.18	3922509
2011-08-09	6.36	7.03	6.22	7.02	4681919
2011-08-10	6.74	7.49	6.65	6.99	3832982
2011-08-11	7.01	7.56	7.01	7.42	2333689
2011-08-12	7.50	7.61	7.30	7.30	1116509
2011-08-15	7.43	7.76	7.42	7.70	1702918
2011-08-16	7.53	7.68	7.39	7.47	1469735
2011-08-17	7.86	8.06	7.45	7.58	3107414
2011-08-18	7.31	7.41	7.01	7.07	2059133
2011-08-19	6.92	7.16	6.90	6.91	2394636
2011-08-22	7.10	7.12	6.89	7.00	1324315
2011-08-23	7.07	7.16	6.98	7.16	1228469
2011-08-24	7.15	7.37	6.93	7.12	1492605
2011-08-25	7.21	7.30	6.87	6.95	1137579
2011-08-26	6.93	7.07	6.72	6.99	1060237
2011-08-29	7.06	7.38	7.04	7.32	1515570
2011-08-30	7.31	7.42	7.15	7.36	1019080
2011-08-31	7.44	7.50	7.16	7.38	3716715
2011-09-01	7.37	7.44	7.10	7.12	1129965
2011-09-02	6.94	7.07	6.80	6.84	1088431
2011-09-06	6.61	6.83	6.61	6.78	977071
2011-09-07	6.93	7.12	6.84	7.12	1075007
2011-09-08	7.07	7.17	7.01	7.08	1138934
2011-09-09	6.98	7.04	6.67	6.74	983033
2011-09-12	6.60	6.80	6.59	6.75	1000923
2011-09-13	6.80	7.00	6.75	6.79	1180218
2011-09-14	6.85	6.92	6.66	6.84	755360
2011-09-15	6.90	6.91	6.80	6.90	914263
2011-09-16	6.94	7.10	6.85	7.10	1554048
2011-09-19	6.89	6.98	6.85	6.85	878512
2011-09-20	6.89	7.04	6.80	6.97	1255151
2011-09-21	6.97	7.01	6.70	6.73	1926175
2011-09-22	6.51	6.65	6.31	6.42	2458833
2011-09-23	6.40	6.51	6.35	6.50	1428446
2011-09-26	6.61	6.79	6.53	6.77	1214289
2011-09-27	7.01	7.12	6.76	6.81	1763796
2011-09-28	6.68	6.83	6.54	6.55	1611411
2011-09-29	6.71	6.77	6.51	6.67	1047147
2011-09-30	6.57	6.75	6.45	6.54	1186954
2011-10-03	6.48	6.55	5.96	5.96	1784634
2011-10-04	5.88	6.50	5.71	6.49	2591969
2011-10-05	6.45	6.48	5.93	6.30	1398343
2011-10-06	6.25	6.51	6.18	6.49	1008975
2011-10-07	6.49	6.53	5.99	6.00	1364543
2011-10-10	6.13	6.46	6.11	6.46	1156718
2011-10-11	6.31	6.54	6.28	6.53	1545402
2011-10-12	6.61	6.95	6.59	6.84	1690131
2011-10-13	6.81	6.86	6.52	6.56	1321645
2011-10-14	6.67	6.96	6.65	6.91	895332
2011-10-17	6.86	6.92	6.55	6.58	1030438
2011-10-18	6.64	7.00	6.58	6.97	909070
2011-10-19	6.97	7.01	6.66	6.70	842716
2011-10-20	6.71	6.84	6.48	6.79	723410
2011-10-21	7.00	7.14	6.90	7.11	836861
2011-10-24	7.12	7.60	7.08	7.59	1411100
2011-10-25	7.55	7.63	7.42	7.45	1651150
2011-10-26	7.57	7.61	7.40	7.55	1057578
2011-10-27	7.91	8.18	7.70	8.06	1751013
2011-10-28	8.03	8.14	7.92	7.93	1542993
2011-10-31	7.76	7.98	7.66	7.86	1682178
2011-11-01	7.48	7.71	7.36	7.40	2060168
2011-11-02	7.58	7.73	7.47	7.72	1384744
2011-11-03	8.00	8.02	7.74	7.97	1746824
2011-11-04	7.86	7.96	7.60	7.95	1101671
2011-11-07	7.95	8.02	7.72	7.88	609160
2011-11-08	8.00	8.11	7.72	8.10	1267647
2011-11-09	7.83	7.92	7.58	7.58	1197135
2011-11-10	7.72	7.73	7.44	7.46	1296605
2011-11-11	7.59	7.79	7.48	7.78	981623
2011-11-14	7.72	7.76	7.42	7.48	711537
2011-11-15	7.43	7.71	7.37	7.68	765136
2011-11-16	7.58	7.78	7.51	7.53	675275
2011-11-17	7.50	7.63	7.44	7.50	856672
2011-11-18	7.51	7.53	7.39	7.45	950856
2011-11-21	7.30	7.35	6.92	7.08	1287805
2011-11-22	7.10	7.13	6.93	6.93	1600038
2011-11-23	6.87	6.90	6.61	6.71	1187025
2011-11-25	6.68	6.86	6.62	6.63	402338
2011-11-28	6.98	7.23	6.89	7.22	1412509
2011-11-29	7.20	7.27	7.13	7.21	978758
2011-11-30	7.47	7.59	7.38	7.58	2445662
2011-12-01	7.52	7.63	7.41	7.57	1099302
2011-12-02	7.70	7.72	7.49	7.49	950179
2011-12-05	7.68	7.93	7.59	7.87	1346761
2011-12-06	7.85	7.86	7.62	7.72	1071127
2011-12-07	7.69	7.76	7.61	7.70	1422934
2011-12-08	7.66	7.68	7.19	7.21	1637376
2011-12-09	7.28	7.45	7.22	7.37	2135627
2011-12-12	7.27	7.45	7.21	7.34	1861637
2011-12-13	7.43	7.57	7.19	7.23	1008561
2011-12-14	7.19	7.35	7.14	7.20	959259
2011-12-15	7.33	7.33	7.20	7.31	891139
2011-12-16	7.35	7.48	7.33	7.45	1952821
2011-12-19	7.52	7.59	7.25	7.25	1282598
2011-12-20	7.42	7.59	7.41	7.58	1845210
2011-12-21	7.57	7.60	7.48	7.50	836275
2011-12-22	7.56	7.60	7.44	7.53	1146263
2011-12-23	7.57	7.61	7.53	7.59	502580
2011-12-27	7.59	7.70	7.50	7.57	657357
2011-12-28	7.45	7.54	7.37	7.42	1070529
2011-12-29	7.43	7.60	7.37	7.58	629272
2011-12-30	7.54	7.65	7.49	7.49	576763
2012-01-03	7.72	7.86	7.57	7.64	877356
2012-01-04	7.60	7.62	7.41	7.54	1158009
2012-01-05	7.44	7.57	7.34	7.56	1344430
2012-01-06	7.60	7.66	7.48	7.54	866570
2012-01-09	7.57	7.57	7.43	7.46	1234459
2012-01-10	7.59	7.66	7.51	7.56	800222
2012-01-11	7.56	7.68	7.50	7.59	1012341
2012-01-12	7.49	7.67	7.44	7.67	924582
2012-01-13	7.53	7.62	7.48	7.60	650548
2012-01-17	7.75	7.81	7.65	7.72	762360
2012-01-18	7.73	8.04	7.64	8.04	1169274
2012-01-19	8.10	8.27	8.06	8.22	1465662
2012-01-20	8.21	8.35	8.09	8.23	2350253
2012-01-23	8.26	8.33	8.11	8.19	499944
2012-01-24	8.14	8.27	8.10	8.24	688981
2012-01-25	8.25	8.58	8.23	8.56	1238722
2012-01-26	8.64	8.70	8.54	8.63	918067
2012-01-27	8.62	8.70	8.56	8.57	872676
2012-01-30	8.47	8.59	8.40	8.51	699715
2012-01-31	8.60	8.64	8.48	8.60	920490
2012-02-01	8.68	8.94	8.64	8.84	1066028
2012-02-02	8.88	9.05	8.86	8.95	1046839
2012-02-03	9.13	9.20	8.93	8.94	4222643
2012-02-06	8.91	9.00	8.86	8.90	810545
2012-02-07	8.87	8.88	8.66	8.67	1363997
2012-02-08	8.72	8.84	8.58	8.61	1428795
2012-02-09	8.67	8.75	8.46	8.64	1270148
2012-02-10	8.52	8.66	8.48	8.53	726342
2012-02-13	8.64	8.67	8.58	8.60	807660
2012-02-14	8.59	8.61	8.46	8.50	638611
2012-02-15	8.59	8.59	8.39	8.45	715621
2012-02-16	8.49	8.68	8.44	8.66	573986
2012-02-17	8.72	8.72	8.47	8.49	1547338
2012-02-21	8.54	8.55	8.28	8.32	1161101
2012-02-22	8.33	8.41	8.20	8.25	1038685
2012-02-23	8.31	8.60	8.22	8.49	1401879
2012-02-24	8.53	8.94	8.48	8.78	1542326
2012-02-27	8.72	9.00	8.54	8.98	1449410
2012-02-28	8.94	8.98	8.72	8.80	1080627
2012-02-29	8.84	8.95	8.64	8.65	1650243
2012-03-01	8.71	8.79	8.59	8.76	865524
2012-03-02	8.76	8.90	8.72	8.77	1203806
2012-03-05	8.77	8.93	8.70	8.93	1283315
2012-03-06	8.83	8.88	8.64	8.68	1029374
2012-03-07	8.74	8.79	8.62	8.79	785329
2012-03-08	8.85	8.85	8.69	8.81	1211746
2012-03-09	8.80	8.97	8.68	8.88	1312320
2012-03-12	8.91	8.93	8.81	8.92	874327
2012-03-13	9.00	9.28	8.95	9.26	1013444
2012-03-14	9.27	9.27	8.99	9.03	1071142
2012-03-15	9.06	9.15	8.95	9.11	701146
2012-03-16	9.17	9.17	9.03	9.11	961992
2012-03-19	9.12	9.28	9.01	9.22	741479
2012-03-20	9.17	9.32	9.10	9.21	762431
2012-03-21	9.28	9.34	9.16	9.20	868507
2012-03-22	9.09	9.12	8.91	8.96	746856
2012-03-23	9.02	9.04	8.81	8.81	1519335
2012-03-26	8.96	9.15	8.88	9.12	1130348
2012-03-27	9.16	9.25	9.14	9.16	871617
2012-03-28	9.11	9.15	8.88	9.10	1145894
2012-03-29	9.06	9.12	8.95	9.03	2848456
2012-03-30	9.09	9.10	8.91	8.99	1169804
2012-04-02	8.99	9.09	8.95	9.04	1296139
2012-04-03	9.05	9.15	9.00	9.05	956937
2012-04-04	8.96	8.99	8.81	8.91	1249188
2012-04-05	8.89	8.96	8.83	8.89	868851
2012-04-09	8.75	8.79	8.64	8.67	1398766
2012-04-10	8.68	8.72	8.29	8.33	2569574
2012-04-11	8.43	8.47	8.22	8.43	2582097
2012-04-12	8.42	8.65	8.32	8.64	2041617
2012-04-13	8.59	8.65	8.48	8.57	997917
2012-04-16	8.65	8.79	8.54	8.77	953741
2012-04-17	8.82	8.97	8.80	8.96	1398157
2012-04-18	8.89	8.91	8.76	8.77	1202534
2012-04-19	8.80	8.83	8.61	8.70	1024469
2012-04-20	8.83	8.88	8.77	8.84	1190754
2012-04-23	8.67	8.73	8.61	8.69	673633
2012-04-24	8.73	8.95	8.70	8.95	1014994
2012-04-25	9.05	9.13	8.98	9.00	1200585
2012-04-26	8.95	9.03	8.92	8.99	665633
2012-04-27	9.03	9.03	8.89	8.98	752390
2012-04-30	8.99	8.99	8.77	8.90	975590
2012-05-01	8.92	9.12	8.86	8.99	860954
2012-05-02	8.89	9.02	8.85	9.01	806987
2012-05-03	9.00	9.06	8.83	9.02	1609968
2012-05-04	8.83	8.98	8.75	8.80	956098
2012-05-07	8.79	8.96	8.71	8.95	888143
2012-05-08	8.86	8.93	8.80	8.90	775422
2012-05-09	8.80	8.94	8.71	8.93	966342
2012-05-10	9.02	9.19	8.92	9.15	2272364
2012-05-11	9.05	9.18	8.99	9.08	858472
2012-05-14	8.97	9.12	8.88	8.94	1188993
2012-05-15	8.92	8.97	8.75	8.83	954035
2012-05-16	8.85	8.85	8.62	8.63	520999
2012-05-17	8.62	8.66	8.36	8.43	1448111
2012-05-18	8.45	8.50	8.24	8.30	1142534
2012-05-21	8.35	8.50	8.25	8.49	682550
2012-05-22	8.50	8.54	8.32	8.36	1128803
2012-05-23	8.31	8.49	8.26	8.45	1456324
2012-05-24	8.45	8.56	8.29	8.42	870050
2012-05-25	8.44	8.50	8.34	8.39	511798
2012-05-29	8.45	8.45	8.26	8.30	2937120
2012-05-30	8.23	8.40	8.20	8.29	2223503
2012-05-31	8.31	8.37	8.22	8.31	1383402
2012-06-01	8.12	8.23	8.01	8.06	1099330
2012-06-04	8.11	8.12	7.89	7.99	896941
2012-06-05	7.93	8.21	7.93	8.16	857802
2012-06-06	8.22	8.55	8.20	8.45	1428518
2012-06-07	8.61	8.62	8.29	8.30	767248
2012-06-08	8.26	8.33	8.23	8.32	1381585
2012-06-11	8.40	8.42	8.09	8.09	1402510
2012-06-12	8.17	8.22	8.06	8.15	1159972
2012-06-13	8.15	8.24	8.04	8.10	798724
2012-06-14	8.17	8.26	8.11	8.25	840331
2012-06-15	8.30	8.33	8.15	8.26	1614497
2012-06-18	8.22	8.33	8.20	8.28	1778942
2012-06-19	8.29	8.33	8.24	8.24	2232913
2012-06-20	8.26	8.32	8.18	8.20	2088523
2012-06-21	8.23	8.24	8.10	8.10	1688178
2012-06-22	8.19	8.26	8.08	8.21	1610345
2012-06-25	8.11	8.17	7.99	7.99	1340110
2012-06-26	8.03	8.07	7.91	8.03	1098597
2012-06-27	7.83	8.03	7.82	8.02	1216153
2012-06-28	7.97	8.19	7.92	8.19	904799
2012-06-29	8.38	8.47	8.33	8.47	1333912
2012-07-02	8.52	8.67	8.44	8.67	925959
2012-07-03	8.66	8.78	8.63	8.70	391567
2012-07-05	8.67	8.75	8.60	8.67	688608
2012-07-06	8.55	8.76	8.55	8.71	514123
2012-07-09	8.71	8.74	8.64	8.69	785252
2012-07-10	8.78	8.79	8.57	8.61	885231
2012-07-11	8.60	8.75	8.60	8.72	1475620
2012-07-12	8.65	9.00	8.64	8.97	1178546
2012-07-13	8.97	9.10	8.89	8.94	685323
2012-07-16	8.94	8.98	8.89	8.92	398203
2012-07-17	8.99	9.13	8.89	9.12	882703
2012-07-18	9.13	9.20	9.07	9.16	675684
2012-07-19	9.19	9.19	8.91	8.94	1129337
2012-07-20	8.85	8.99	8.83	8.89	895374
2012-07-23	8.74	8.84	8.68	8.80	746234
2012-07-24	8.82	8.84	8.68	8.81	1051865
2012-07-25	8.90	8.97	8.80	8.86	761260
2012-07-26	8.99	9.10	8.86	8.88	461376
2012-07-27	8.93	9.06	8.89	8.99	702448
2012-07-30	9.01	9.07	8.95	8.97	645973
2012-07-31	8.97	9.00	8.89	8.94	530885
2012-08-01	9.00	9.15	8.85	8.88	752179
2012-08-02	8.81	8.90	8.78	8.87	411199
2012-08-03	8.99	9.08	8.94	8.99	650423
2012-08-06	8.96	9.10	8.96	9.10	899157
2012-08-07	9.12	9.20	8.95	8.98	618469
2012-08-08	8.97	9.03	8.90	9.02	463572
2012-08-09	8.91	8.95	8.78	8.85	2825362
2012-08-10	8.83	8.95	8.81	8.93	481551
2012-08-13	8.93	9.01	8.88	8.98	1347188
2012-08-14	9.05	9.05	8.90	8.94	521973
2012-08-15	8.95	9.03	8.93	9.02	384397
2012-08-16	9.04	9.12	8.95	9.12	551863
2012-08-17	9.09	9.21	9.07	9.21	448342
2012-08-20	9.21	9.24	9.14	9.24	464654
2012-08-21	9.25	9.35	9.20	9.30	548190
2012-08-22	9.30	9.30	9.13	9.27	753958
2012-08-23	9.29	9.32	9.14	9.16	509918
2012-08-24	9.15	9.35	9.10	9.27	621287
2012-08-27	9.34	9.34	9.22	9.30	381679
2012-08-28	9.32	9.39	9.25	9.30	603042
2012-08-29	9.35	9.47	9.28	9.41	457025
2012-08-30	9.39	9.40	9.27	9.36	454497
2012-08-31	9.44	9.47	9.31	9.38	529996
2012-09-04	9.39	9.50	9.26	9.49	631315
2012-09-05	9.50	9.53	9.38	9.49	942411
2012-09-06	9.52	9.86	9.52	9.83	1333517
2012-09-07	9.90	10.03	9.79	9.89	1238641
2012-09-10	9.92	9.94	9.68	9.70	898499
2012-09-11	9.74	9.95	9.68	9.91	1014900
2012-09-12	9.98	9.99	9.79	9.90	613531
2012-09-13	9.95	10.13	9.92	10.02	725167
2012-09-14	10.05	10.23	10.01	10.18	845886
2012-09-17	10.16	10.27	10.10	10.17	435000
2012-09-18	10.18	10.25	10.12	10.25	576503
2012-09-19	10.25	10.29	10.15	10.17	1022775
2012-09-20	10.14	10.17	9.91	9.98	788497
2012-09-21	10.12	10.13	9.98	9.99	1200125
2012-09-24	9.98	10.12	9.93	9.96	743500
2012-09-25	10.01	10.07	9.71	9.72	1128941
2012-09-26	9.60	9.70	9.41	9.49	1225252
2012-09-27	9.58	9.75	9.54	9.68	1088820
2012-09-28	9.62	9.88	9.57	9.66	945066
2012-10-01	9.71	9.75	9.52	9.63	834761
2012-10-02	9.69	9.82	9.65	9.80	556659
2012-10-03	9.83	9.88	9.75	9.79	1337688
2012-10-04	9.86	9.92	9.73	9.83	763928
2012-10-05	9.89	9.97	9.81	9.84	526891
2012-10-08	9.78	9.85	9.75	9.80	357499
2012-10-09	9.84	9.89	9.77	9.81	491088
2012-10-10	9.48	9.64	9.46	9.55	13802766
2012-10-11	9.62	9.64	9.57	9.59	2176050
2012-10-12	9.56	9.65	9.45	9.49	1255615
2012-10-15	9.52	9.64	9.45	9.64	960012
2012-10-16	9.65	9.65	9.55	9.63	1158189
2012-10-17	9.64	9.65	9.53	9.61	1337929
2012-10-18	9.63	9.74	9.60	9.61	1333767
2012-10-19	9.55	9.58	9.42	9.51	1502486
2012-10-22	9.51	9.51	9.39	9.51	876330
2012-10-23	9.44	9.51	9.29	9.46	1052678
2012-10-24	9.52	9.53	9.32	9.43	947160
2012-10-25	9.53	9.63	9.30	9.32	1252376
2012-10-26	9.32	9.41	9.27	9.40	1011810
2012-10-31	9.43	9.56	9.30	9.49	2648185
2012-11-01	9.53	9.66	9.48	9.61	1068828
2012-11-02	9.68	9.69	9.46	9.47	1095136
2012-11-05	9.44	9.53	9.33	9.47	735996
2012-11-06	9.55	9.70	9.43	9.58	740544
2012-11-07	9.50	9.52	9.36	9.37	731291
2012-11-08	9.36	9.43	9.20	9.21	1183301
2012-11-09	9.21	9.29	9.10	9.26	2561578
2012-11-12	9.26	9.47	9.26	9.38	777912
2012-11-13	9.36	9.49	9.30	9.43	621650
2012-11-14	9.47	9.50	8.97	9.06	1379879
2012-11-15	9.11	9.22	8.91	9.06	1018801
2012-11-16	9.04	9.14	8.84	9.11	1508497
2012-11-19	9.23	9.36	9.16	9.30	651482
2012-11-20	9.31	9.36	9.17	9.35	490252
2012-11-21	9.39	9.47	9.29	9.39	509362
2012-11-23	9.46	9.49	9.34	9.44	290116
2012-11-26	9.45	9.56	9.37	9.45	1007858
2012-11-27	9.47	9.48	9.28	9.30	1413285
2012-11-28	9.31	9.44	9.21	9.40	1948377
2012-11-29	9.50	9.54	9.38	9.43	1101912
2012-11-30	9.48	9.62	9.44	9.59	1342140
2012-12-03	9.68	9.74	9.56	9.65	1023706
2012-12-04	9.63	9.63	9.47	9.60	1037188
2012-12-05	9.63	9.64	9.50	9.53	723703
2012-12-06	9.50	9.60	9.47	9.58	716000
2012-12-07	9.63	9.67	9.57	9.65	709511
2012-12-10	9.67	9.73	9.58	9.73	689506
2012-12-11	9.75	9.75	9.67	9.69	1028265
2012-12-12	9.76	9.85	9.73	9.80	1776708
2012-12-13	9.85	9.85	9.67	9.73	671885
2012-12-14	9.77	9.90	9.67	9.81	958724
2012-12-17	9.82	9.94	9.73	9.93	1000678
2012-12-18	9.95	10.04	9.91	10.00	1153821
2012-12-19	10.00	10.17	9.93	10.11	1064646
2012-12-20	10.20	10.24	10.06	10.20	1512860
2012-12-21	10.11	10.33	10.11	10.17	4610626
2012-12-24	10.20	10.26	10.10	10.24	677645
2012-12-26	10.27	10.28	10.15	10.24	951340
2012-12-27	10.17	10.43	10.01	10.35	1289409
2012-12-28	10.31	10.50	10.26	10.31	1094424
2012-12-31	10.30	10.48	10.23	10.45	983746
2013-01-02	10.68	10.80	10.62	10.68	2473364
2013-01-03	10.72	10.83	10.59	10.63	1216992
2013-01-04	10.69	10.78	10.62	10.76	1184464
2013-01-07	10.69	10.87	10.69	10.79	1527003
2013-01-08	10.81	10.85	10.65	10.76	1032763
2013-01-09	10.82	10.83	10.69	10.75	1041461
2013-01-10	10.82	10.82	10.58	10.64	1961296
2013-01-11	10.67	10.68	10.49	10.58	1383091
2013-01-14	10.59	10.60	10.47	10.50	1362401
2013-01-15	10.49	10.61	10.48	10.57	2329438
2013-01-16	10.57	10.62	10.51	10.57	1006509
2013-01-17	10.61	10.69	10.55	10.62	1916312
2013-01-18	10.64	10.76	10.61	10.71	3252895
2013-01-22	10.74	10.82	10.68	10.73	1232065
2013-01-23	10.76	10.83	10.69	10.80	1671691
2013-01-24	10.84	10.94	10.82	10.84	1371187
2013-01-25	10.87	11.00	10.86	10.99	1411774
2013-01-28	11.00	11.00	10.88	10.93	1104240
2013-01-29	10.93	11.01	10.92	11.01	1093890
2013-01-30	11.03	11.03	10.97	11.03	1873950
2013-01-31	11.03	11.04	10.94	11.00	1227179
2013-02-01	11.07	11.12	10.97	11.06	1394304
2013-02-04	11.02	11.07	10.89	10.93	835102
2013-02-05	10.99	11.03	10.91	10.97	774130
2013-02-06	10.94	10.98	10.79	10.82	1689945
2013-02-07	10.82	10.88	10.67	10.69	2178861
2013-02-08	10.73	10.78	10.63	10.74	2265220
2013-02-11	10.77	10.84	10.74	10.82	707646
2013-02-12	10.86	11.05	10.85	11.05	951430
2013-02-13	11.09	11.10	11.01	11.06	676539
2013-02-14	11.01	11.09	11.00	11.00	592143
2013-02-15	11.00	11.16	10.96	11.16	1739176
2013-02-19	11.19	11.25	11.04	11.23	1801056
2013-02-20	11.26	11.30	11.05	11.06	1095229
2013-02-21	11.08	11.18	10.93	11.00	1441868
2013-02-22	11.08	11.19	11.01	11.17	1027113
2013-02-25	11.25	11.34	11.08	11.10	1737149
2013-02-26	11.12	11.17	10.91	11.15	1768479
2013-02-27	11.14	11.53	11.14	11.43	2238327
2013-02-28	11.42	11.54	11.37	11.46	1862897
2013-03-01	11.37	11.49	11.30	11.46	1139255
2013-03-04	11.41	11.67	11.41	11.56	1386452
2013-03-05	11.64	11.73	11.57	11.68	1401940
2013-03-06	11.70	11.79	11.60	11.74	2460695
2013-03-07	11.78	11.89	11.70	11.86	1818531
2013-03-08	12.09	12.19	11.97	12.04	4806828
2013-03-11	11.99	12.06	11.94	12.05	1923579
2013-03-12	11.73	11.78	11.63	11.75	17195471
2013-03-13	11.77	11.93	11.70	11.83	2941496
2013-03-14	11.85	11.95	11.80	11.92	1841276
2013-03-15	11.89	11.93	11.78	11.88	4555342
2013-03-18	11.80	11.87	11.75	11.77	2232098
2013-03-19	11.83	11.83	11.52	11.62	2042180
2013-03-20	11.72	11.76	11.63	11.72	2282699
2013-03-21	11.69	11.91	11.67	11.83	4202517
2013-03-22	11.85	11.95	11.77	11.85	4730469
2013-03-25	11.83	11.90	11.73	11.77	2297665
2013-03-26	11.69	11.83	11.65	11.79	2428653
2013-03-27	11.75	11.76	11.63	11.74	1456473
2013-03-28	11.76	11.83	11.67	11.80	3779637
2013-04-01	11.81	11.82	11.56	11.74	2009581
2013-04-02	11.82	11.85	11.58	11.65	2050696
2013-04-03	11.69	11.69	11.49	11.51	1650492
2013-04-04	11.56	11.79	11.54	11.79	1704676
2013-04-05	11.62	11.84	11.56	11.82	1465863
2013-04-08	11.82	11.92	11.76	11.92	1898893
2013-04-09	11.91	11.97	11.81	11.89	1405859
2013-04-10	11.95	11.97	11.87	11.97	1217219
2013-04-11	11.97	12.17	11.93	12.16	1538412
2013-04-12	12.14	12.18	12.04	12.16	1448962
2013-04-15	12.12	12.20	11.95	11.98	2499437
2013-04-16	12.04	12.17	11.94	12.07	2345783
2013-04-17	12.01	12.04	11.78	11.96	2321603
2013-04-18	11.96	11.99	11.82	11.87	1916742
2013-04-19	11.89	12.22	11.82	12.22	2778199
2013-04-22	12.24	12.27	12.00	12.18	2596003
2013-04-23	12.26	12.38	12.21	12.34	1214149
2013-04-24	12.37	12.42	12.29	12.41	1154307
2013-04-25	12.46	12.46	12.27	12.37	1309927
2013-04-26	12.37	12.50	12.30	12.44	1472899
2013-04-29	12.46	12.58	12.45	12.54	1014161
2013-04-30	12.63	12.81	12.57	12.81	1776990
2013-05-01	12.83	12.85	12.54	12.55	1803877
2013-05-02	12.63	13.00	12.60	12.74	1931834
2013-05-03	12.93	13.13	12.92	13.01	1284786
2013-05-06	13.05	13.20	12.99	13.02	1330419
2013-05-07	13.03	13.17	13.00	13.10	1514335
2013-05-08	13.10	13.19	13.02	13.16	1285587
2013-05-09	13.16	13.17	12.98	13.00	985249
2013-05-10	13.06	13.15	13.00	13.10	716914
2013-05-13	13.15	13.28	13.12	13.22	1290412
2013-05-14	13.23	13.34	13.20	13.27	1091270
2013-05-15	13.28	13.35	13.17	13.30	1267247
2013-05-16	13.30	13.43	13.12	13.38	2922968
2013-05-17	13.46	13.58	13.38	13.58	1324747
2013-05-20	13.58	13.66	13.52	13.64	1091502
2013-05-21	13.68	13.74	13.60	13.62	1014062
2013-05-22	13.67	13.82	13.12	13.24	1720027
2013-05-23	13.07	13.09	12.74	12.83	3969666
2013-05-24	12.75	12.82	12.51	12.63	1882783
2013-05-28	12.79	13.11	12.62	12.71	3467805
2013-05-29	12.59	12.65	12.18	12.50	2422727
2013-05-30	12.52	12.69	12.47	12.55	1382408
2013-05-31	12.48	12.77	12.45	12.59	3110819
2013-06-03	12.57	12.73	12.37	12.54	3869022
2013-06-04	12.58	12.68	12.35	12.35	3303196
2013-06-05	12.34	12.45	12.15	12.27	2259940
2013-06-06	12.24	12.47	12.15	12.47	1360093
2013-06-07	12.53	12.54	12.16	12.23	1420690
2013-06-10	12.28	12.30	12.10	12.15	1223491
2013-06-11	12.14	12.14	11.88	11.94	1142843
2013-06-12	12.02	12.03	11.67	11.68	1146604
2013-06-13	11.54	11.72	11.43	11.69	3782306
2013-06-14	11.69	11.97	11.62	11.93	1868026
2013-06-17	12.00	12.11	11.94	12.02	1502863
2013-06-18	12.02	12.27	11.97	12.16	1263156
2013-06-19	12.17	12.17	11.85	11.92	2289735
2013-06-20	11.79	11.84	11.32	11.41	2236837
2013-06-21	11.49	11.62	11.27	11.50	4252923
2013-06-24	11.32	11.70	11.08	11.35	2920879
2013-06-25	11.43	11.61	11.29	11.50	2178531
2013-06-26	11.51	11.61	11.42	11.53	1687012
2013-06-27	11.59	11.78	11.57	11.72	1945496
2013-06-28	11.73	11.78	11.57	11.68	2391787
2013-07-01	11.74	11.83	11.61	11.70	1685035
2013-07-02	11.72	11.87	11.63	11.78	1535657
2013-07-03	11.77	11.78	11.48	11.69	1365889
2013-07-05	11.83	11.85	11.38	11.69	1439276
2013-07-08	11.74	11.86	11.68	11.76	1617561
2013-07-09	11.82	12.08	11.78	11.95	1762021
2013-07-10	11.98	12.07	11.93	12.06	2005421
2013-07-11	12.18	12.38	12.15	12.27	1377185
2013-07-12	12.29	12.34	12.12	12.32	827897
2013-07-15	12.36	12.45	12.30	12.39	678086
2013-07-16	12.38	12.57	12.34	12.43	2054975
2013-07-17	12.47	12.65	12.39	12.55	1802611
2013-07-18	12.57	12.83	12.50	12.78	1252252
2013-07-19	12.77	12.89	12.63	12.82	1990631
2013-07-22	12.80	12.94	12.74	12.91	1201890
2013-07-23	12.91	12.98	12.73	12.89	1312485
2013-07-24	12.95	12.95	12.55	12.76	5580076
2013-07-25	12.74	12.91	12.55	12.88	5719935
2013-07-26	12.81	12.84	12.68	12.81	1160215
2013-07-29	12.76	12.83	12.64	12.76	1148050
2013-07-30	12.77	12.85	12.70	12.84	851600
2013-07-31	12.87	12.87	12.45	12.54	1475683
2013-08-01	12.63	12.63	12.34	12.43	1618033
2013-08-02	12.40	12.68	12.40	12.61	1524346
2013-08-05	12.61	12.70	12.51	12.65	683799
2013-08-06	12.58	12.66	12.45	12.51	1069680
2013-08-07	12.44	12.54	12.24	12.30	1090587
2013-08-08	12.38	12.49	12.29	12.48	850814
2013-08-09	12.48	12.65	12.31	12.62	1070574
2013-08-12	12.57	12.58	12.42	12.58	858702
2013-08-13	12.55	12.55	12.27	12.33	1016734
2013-08-14	12.33	12.45	12.21	12.36	906941
2013-08-15	12.23	12.31	12.01	12.12	1221043
2013-08-16	12.05	12.21	11.87	11.88	3425982
2013-08-19	11.88	11.98	11.67	11.68	2367493
2013-08-20	11.68	12.11	11.68	11.91	2615214
2013-08-21	11.86	12.05	11.76	11.81	2202706
2013-08-22	11.88	12.04	11.84	11.93	865117
2013-08-23	11.93	12.10	11.92	12.04	1468749
2013-08-26	12.07	12.08	11.91	12.02	2011972
2013-08-27	11.91	12.04	11.87	11.91	1248040
2013-08-28	11.93	11.97	11.76	11.87	954371
2013-08-29	11.80	11.90	11.76	11.87	875910
2013-08-30	11.85	11.97	11.70	11.72	1308492
2013-09-03	11.84	11.89	11.36	11.42	1743169
2013-09-04	11.44	11.67	11.36	11.61	1147772
2013-09-05	11.63	11.65	11.38	11.41	979253
2013-09-06	11.52	11.71	11.45	11.60	1492612
2013-09-09	11.61	11.86	11.56	11.80	1547863
2013-09-10	11.88	11.95	11.64	11.69	1757832
2013-09-11	11.71	11.88	11.64	11.88	1163262
2013-09-12	11.88	11.99	11.65	11.65	964559
2013-09-13	11.71	11.73	11.50	11.50	1599870
2013-09-16	11.71	11.82	11.56	11.64	1406786
2013-09-17	11.63	11.78	11.60	11.63	1674869
2013-09-18	11.60	11.92	11.44	11.84	3072420
2013-09-19	11.90	12.05	11.67	11.81	2833578
2013-09-20	11.89	11.90	11.59	11.61	3134164
2013-09-23	11.64	11.76	11.54	11.60	1309692
2013-09-24	11.60	11.68	11.52	11.58	1182492
2013-09-25	11.62	11.69	11.46	11.59	1075279
2013-09-26	11.45	11.50	11.35	11.45	1103281
2013-09-27	11.37	11.52	11.31	11.36	669348
2013-09-30	11.29	11.38	11.09	11.23	1651252
2013-10-01	11.21	11.52	11.18	11.38	1783800
2013-10-02	11.29	11.35	11.20	11.29	1625308
2013-10-03	11.24	11.36	11.09	11.33	2818629
2013-10-04	11.30	11.65	11.30	11.45	3597517
2013-10-07	11.36	11.49	11.22	11.23	1494504
2013-10-08	11.23	11.25	11.00	11.02	1518661
2013-10-09	11.08	11.17	10.99	11.00	1673267
2013-10-10	11.32	11.49	11.11	11.41	2925386
2013-10-11	11.18	11.60	11.16	11.60	8894434
2013-10-14	11.55	11.74	11.51	11.72	2003545
2013-10-15	11.69	11.73	11.44	11.46	1867236
2013-10-16	11.34	11.54	11.34	11.51	1804142
2013-10-17	11.50	11.65	11.45	11.63	1807237
2013-10-18	11.70	11.75	11.39	11.41	5070705
2013-10-21	11.41	11.60	11.32	11.51	2049529
2013-10-22	11.54	11.68	11.51	11.55	2186664
2013-10-23	11.55	11.98	11.54	11.73	6096242
2013-10-24	11.79	11.83	11.70	11.70	2469100
2013-10-25	11.71	11.81	11.63	11.74	4730681
2013-10-28	11.79	11.84	11.62	11.84	2040799
2013-10-29	11.84	11.85	11.70	11.78	1689870
2013-10-30	11.80	11.87	11.71	11.79	1645686
2013-10-31	11.76	11.91	11.63	11.70	2079285
2013-11-01	11.67	11.76	11.44	11.66	1927702
2013-11-04	11.65	11.73	11.47	11.62	2034569
2013-11-05	11.55	11.63	11.22	11.24	1671090
2013-11-06	11.28	11.33	11.11	11.18	1925384
2013-11-07	11.21	11.23	10.91	10.94	2738372
2013-11-08	10.89	10.96	10.53	10.78	2523340
2013-11-11	10.79	10.84	10.65	10.82	1799846
2013-11-12	10.77	10.81	10.64	10.81	1647770
2013-11-13	10.76	10.91	10.72	10.88	1141367
2013-11-14	10.91	11.10	10.90	11.03	1015932
2013-11-15	10.98	11.10	10.96	10.96	1790032
2013-11-18	11.00	11.14	10.93	10.94	1156921
2013-11-19	10.96	11.06	10.82	10.85	1435070
2013-11-20	10.85	10.86	10.60	10.61	3179442
2013-11-21	10.68	10.79	10.57	10.65	1986588
2013-11-22	10.68	10.73	10.47	10.56	2061074
2013-11-25	10.59	10.64	10.41	10.43	1662749
2013-11-26	10.43	10.46	10.27	10.32	2263379
2013-11-27	10.30	10.39	10.22	10.38	2054803
2013-11-29	10.45	10.51	10.26	10.27	1326602
2013-12-02	10.26	10.35	10.22	10.29	2312152
2013-12-03	10.23	10.31	10.14	10.21	1865060
2013-12-04	10.21	10.39	10.14	10.36	1808174
2013-12-05	10.32	10.36	10.17	10.30	1198774
2013-12-06	10.38	10.51	10.33	10.50	1583520
2013-12-09	10.48	10.56	10.36	10.52	1776869
2013-12-10	10.49	10.59	10.45	10.45	1791624
2013-12-11	10.49	10.52	10.13	10.22	1865495
2013-12-12	10.20	10.20	10.05	10.11	1138493
2013-12-13	10.12	10.26	10.07	10.21	1187345
2013-12-16	10.24	10.30	10.13	10.24	1558122
2013-12-17	10.26	10.38	10.17	10.27	1668393
2013-12-18	10.31	10.50	10.17	10.43	2571922
2013-12-19	10.43	10.46	10.19	10.20	1352889
2013-12-20	10.20	10.33	10.11	10.17	3417813
2013-12-23	10.24	10.42	10.22	10.32	2012215
2013-12-24	10.29	10.43	10.27	10.34	891421
2013-12-26	10.39	10.48	10.25	10.31	1318630
2013-12-27	10.19	10.26	10.11	10.26	1124895
2013-12-30	10.28	10.34	10.23	10.24	956856
2013-12-31	10.28	10.40	10.21	10.21	1519501
2014-01-02	10.21	10.26	10.09	10.21	1532324
2014-01-03	10.20	10.28	10.13	10.19	1100564
2014-01-06	10.24	10.29	10.12	10.20	1559339
2014-01-07	10.23	10.33	10.16	10.24	1329450
2014-01-08	10.26	10.28	10.06	10.12	1686236
2014-01-09	10.12	10.12	9.94	10.03	2221937
2014-01-10	10.06	10.18	10.05	10.15	1159315
2014-01-13	10.10	10.15	9.98	10.06	1976898
2014-01-14	10.06	10.20	10.03	10.16	1991877
2014-01-15	10.22	10.39	10.17	10.36	2095616
2014-01-16	10.31	10.46	10.26	10.40	1806470
2014-01-17	10.38	10.46	10.32	10.40	1513707
2014-01-21	10.43	10.54	10.37	10.52	1848930
2014-01-22	10.53	10.67	10.48	10.63	1926720
2014-01-23	10.63	10.78	10.55	10.75	1772899
2014-01-24	10.69	10.79	10.49	10.69	2448617
2014-01-27	10.69	10.75	10.49	10.60	2308131
2014-01-28	10.65	10.81	10.63	10.80	1881867
2014-01-29	10.66	10.75	10.61	10.64	2056488
2014-01-30	10.69	10.83	10.59	10.74	1800843
2014-01-31	10.62	10.86	10.51	10.81	1688861
2014-02-03	10.83	10.83	10.41	10.46	2010117
2014-02-04	10.47	10.59	10.38	10.55	2177234
2014-02-05	10.54	10.61	10.44	10.60	1251761
2014-02-06	10.60	10.77	10.54	10.70	1394495
2014-02-07	10.75	10.84	10.70	10.80	1285436
2014-02-10	10.77	10.85	10.64	10.82	1327913
2014-02-11	10.80	10.93	10.71	10.85	1484321
2014-02-12	10.88	10.95	10.80	10.87	1525155
2014-02-13	10.82	11.02	10.81	10.88	1660741
2014-02-14	10.84	10.93	10.77	10.92	1221995
2014-02-18	10.92	11.06	10.84	11.06	1348185
2014-02-19	11.06	11.14	10.96	11.07	1490255
2014-02-20	11.13	11.20	10.97	11.10	1703708
2014-02-21	11.10	11.19	10.94	10.97	3006206
2014-02-24	10.97	11.12	10.95	11.03	1835928
2014-02-25	11.07	11.21	11.07	11.21	2035453
2014-02-26	11.25	11.35	11.21	11.24	1574108
2014-02-27	11.21	11.34	11.16	11.28	1408310
2014-02-28	11.31	11.42	11.26	11.41	1807682
2014-03-03	11.36	11.46	11.24	11.46	1269471
2014-03-04	11.53	11.76	11.50	11.67	2307971
2014-03-05	11.70	11.81	11.60	11.68	1689905
2014-03-06	11.66	11.75	11.56	11.56	1432742
2014-03-07	11.56	11.61	11.25	11.36	2259603
2014-03-10	11.34	11.45	11.25	11.28	2350324
2014-03-11	11.28	11.33	11.03	11.15	2574111
2014-03-12	11.14	11.29	11.13	11.22	1632344
2014-03-13	11.30	11.31	11.16	11.30	1970381
2014-03-14	11.26	11.40	11.26	11.37	1094495
2014-03-17	11.40	11.50	11.31	11.37	1189305
2014-03-18	11.34	11.45	11.31	11.43	1106951
2014-03-19	11.43	11.51	11.08	11.17	1288158
2014-03-20	11.15	11.17	10.99	11.01	1955101
2014-03-21	11.10	11.20	11.05	11.14	4129380
2014-03-24	11.17	11.23	10.94	10.97	1787081
2014-03-25	11.05	11.23	10.95	11.00	1640971
2014-03-26	11.06	11.07	10.73	10.77	2455924
2014-03-27	10.65	10.77	10.60	10.67	1797545
2014-03-28	10.67	10.86	10.67	10.77	1387268
2014-03-31	10.82	10.95	10.70	10.91	1537469
2014-04-01	10.93	10.93	10.72	10.85	3927491
2014-04-02	10.86	10.92	10.82	10.85	2613918
2014-04-03	10.89	10.91	10.80	10.84	2104382
2014-04-04	10.93	10.96	10.80	10.85	1940017
2014-04-07	10.85	10.99	10.73	10.79	1999754
2014-04-08	10.77	10.87	10.72	10.78	2478279
2014-04-09	10.83	10.87	10.52	10.65	2714557
2014-04-10	10.66	10.82	10.52	10.54	1843450
2014-04-11	10.55	10.61	10.41	10.56	1875852
2014-04-14	10.63	10.66	10.39	10.47	1690033
2014-04-15	10.51	10.81	10.47	10.73	2227616
2014-04-16	10.78	11.02	10.77	10.92	1438259
2014-04-17	10.88	10.91	10.79	10.90	1299289
2014-04-21	10.87	10.98	10.80	10.93	1150843
2014-04-22	10.91	10.99	10.85	10.94	1143816
2014-04-23	10.96	10.99	10.77	10.78	1282377
2014-04-24	10.80	10.89	10.73	10.78	805268
2014-04-25	10.71	10.77	10.58	10.61	1742773
2014-04-28	10.68	10.70	10.57	10.59	1533899
2014-04-29	10.65	10.71	10.58	10.71	2025378
2014-04-30	10.70	10.77	10.58	10.76	1707610
2014-05-01	10.73	10.85	10.60	10.85	3364510
2014-05-02	10.82	10.87	10.70	10.84	1470265
2014-05-05	10.78	10.89	10.74	10.83	844921
2014-05-06	10.80	10.81	10.67	10.72	1720786
2014-05-07	10.75	10.95	10.71	10.95	1571406
2014-05-08	10.90	11.17	10.82	11.15	2031254
2014-05-09	11.11	11.22	11.07	11.21	1309072
2014-05-12	11.22	11.37	11.17	11.29	1672450
2014-05-13	11.30	11.38	11.22	11.27	1935062
2014-05-14	11.25	11.33	11.17	11.25	1863837
2014-05-15	11.22	11.24	11.07	11.21	2553647
2014-05-16	11.19	11.27	11.11	11.24	1359397
2014-05-19	11.25	11.25	11.11	11.13	2214982
2014-05-20	11.16	11.23	11.11	11.20	1915502
2014-05-21	11.20	11.21	11.06	11.12	1131162
2014-05-22	11.11	11.11	10.96	10.99	2944359
2014-05-23	11.02	11.15	10.99	11.13	1367667
2014-05-27	11.19	11.37	11.18	11.34	1911886
2014-05-28	11.30	11.41	11.24	11.37	2621095
2014-05-29	11.41	11.44	11.32	11.32	2802013
2014-05-30	11.34	11.37	11.29	11.35	1755562
2014-06-02	11.34	11.50	11.34	11.44	1640676
2014-06-03	11.41	11.45	11.35	11.40	1897506
2014-06-04	11.39	11.44	11.35	11.42	1124200
2014-06-05	11.46	11.62	11.40	11.61	1865920
2014-06-06	11.66	11.66	11.56	11.62	1154460
2014-06-09	11.63	11.69	11.49	11.50	1552389
2014-06-10	11.52	11.52	11.32	11.38	1863554
2014-06-11	11.37	11.46	11.29	11.33	4142599
2014-06-12	11.34	11.40	11.24	11.35	3078350
2014-06-13	11.36	11.42	11.25	11.33	1514992
2014-06-16	11.35	11.43	11.28	11.34	1775155
2014-06-17	11.34	11.40	11.27	11.30	1702694
2014-06-18	11.31	11.47	11.25	11.41	1436750
2014-06-19	11.44	11.47	11.38	11.41	1484901
2014-06-20	11.41	11.51	11.40	11.50	2820085
2014-06-23	11.51	11.55	11.41	11.44	1000195
2014-06-24	11.42	11.45	11.36	11.39	1424160
2014-06-25	11.37	11.40	11.30	11.37	1119288
2014-06-26	11.22	11.24	11.11	11.12	1677183
2014-06-27	11.09	11.22	11.01	11.02	6638966
2014-06-30	11.04	11.10	10.96	11.01	2487008
2014-07-01	11.07	11.23	10.99	11.22	1564554
2014-07-02	11.19	11.21	11.06	11.18	1703086
2014-07-03	11.18	11.19	11.05	11.17	711666
2014-07-07	11.13	11.18	11.04	11.06	1244483
2014-07-08	11.05	11.25	11.04	11.18	1647555
2014-07-09	11.18	11.20	11.04	11.06	1975131
2014-07-10	10.99	11.18	10.96	11.10	1960899
2014-07-11	11.11	11.13	11.04	11.10	852723
2014-07-14	11.11	11.22	11.09	11.20	1150227
2014-07-15	11.21	11.26	11.13	11.19	1263889
2014-07-16	11.21	11.29	11.16	11.25	976202
2014-07-17	11.22	11.24	11.10	11.11	824789
2014-07-18	11.09	11.24	11.08	11.22	892525
2014-07-21	11.17	11.21	11.12	11.17	576881
2014-07-22	11.22	11.27	11.16	11.20	807677
2014-07-23	11.24	11.34	11.20	11.31	1100629
2014-07-24	11.32	11.37	11.22	11.25	1201376
2014-07-25	11.21	11.28	11.17	11.26	1089061
2014-07-28	11.25	11.34	11.25	11.31	816469
2014-07-29	11.30	11.30	11.20	11.22	885003
2014-07-30	11.23	11.27	11.02	11.08	1082224
2014-07-31	11.00	11.07	10.94	10.94	1389090
2014-08-01	10.91	10.98	10.84	10.87	1922514
2014-08-04	10.86	11.05	10.82	11.00	1351968
2014-08-05	10.98	11.01	10.81	10.86	850061
2014-08-06	10.82	10.89	10.81	10.81	989482
2014-08-07	10.81	10.97	10.52	10.61	2439693
2014-08-08	10.60	10.72	10.57	10.70	2115792
2014-08-11	10.76	10.90	10.75	10.82	897083
2014-08-12	10.80	10.86	10.70	10.72	1073753
2014-08-13	10.73	10.93	10.73	10.92	857169
2014-08-14	10.93	10.96	10.86	10.89	853648
2014-08-15	10.89	10.92	10.79	10.87	2237280
2014-08-18	10.92	11.00	10.86	10.98	1031490
2014-08-19	10.97	11.00	10.90	10.99	739359
2014-08-20	10.96	11.02	10.86	10.99	928131
2014-08-21	11.00	11.03	10.94	10.97	762128
2014-08-22	10.97	10.97	10.82	10.89	825770
2014-08-25	10.93	10.93	10.80	10.87	658164
2014-08-26	10.87	10.97	10.86	10.94	799673
2014-08-27	10.94	10.95	10.80	10.84	1228208
2014-08-28	10.80	10.85	10.77	10.82	1680057
2014-08-29	10.82	10.89	10.75	10.88	1992046
2014-09-02	10.88	10.96	10.87	10.94	2172782
2014-09-03	10.96	11.01	10.91	10.93	1135962
2014-09-04	10.97	11.04	10.92	11.02	1531469
2014-09-05	11.01	11.18	11.00	11.16	1671430
2014-09-08	11.13	11.25	11.12	11.15	2116517
2014-09-09	11.13	11.13	11.01	11.02	1585663
2014-09-10	10.99	10.99	10.87	10.90	1199637
2014-09-11	10.87	11.00	10.87	10.95	1260551
2014-09-12	10.92	10.93	10.49	10.58	2090745
2014-09-15	10.58	10.61	10.42	10.43	1555717
2014-09-16	10.51	10.60	10.46	10.60	1552365
2014-09-17	10.63	10.69	10.53	10.55	1011543
2014-09-18	10.56	10.60	10.41	10.44	1260182
2014-09-19	10.47	10.50	10.35	10.44	1987803
2014-09-22	10.37	10.39	10.20	10.21	2020219
2014-09-23	10.22	10.25	10.07	10.08	1582914
2014-09-24	10.08	10.12	10.00	10.09	1737106
2014-09-25	10.08	10.09	9.96	9.99	1907634
2014-09-26	9.84	9.99	9.78	9.93	2813500
2014-09-29	9.87	9.98	9.84	9.96	1665440
2014-09-30	9.95	9.96	9.79	9.79	2099581
2014-10-01	9.81	9.91	9.76	9.84	1868971
2014-10-02	9.81	9.92	9.74	9.84	1516353
2014-10-03	9.92	9.93	9.82	9.85	995971
2014-10-06	9.86	9.94	9.83	9.86	1010811
2014-10-07	9.83	9.90	9.77	9.77	1503277
2014-10-08	9.78	10.03	9.76	10.03	2052286
2014-10-09	10.00	10.10	9.89	9.90	2752895
2014-10-10	9.87	10.03	9.79	9.80	2529659
2014-10-13	9.83	9.99	9.79	9.82	1868954
2014-10-14	9.91	10.18	9.88	10.07	2289206
2014-10-15	10.02	10.26	9.97	10.22	3037249
2014-10-16	10.18	10.30	10.05	10.27	2396849
2014-10-17	10.33	10.34	10.15	10.23	1777076
2014-10-20	10.20	10.40	10.20	10.39	1604874
2014-10-21	10.40	10.49	10.32	10.47	1234295
2014-10-22	10.49	10.56	10.37	10.38	1517618
2014-10-23	10.49	10.61	10.39	10.51	2170405
2014-10-24	10.53	10.57	10.39	10.49	1143686
2014-10-27	10.48	10.59	10.40	10.58	1347383
2014-10-28	10.60	10.75	10.58	10.74	2120945
2014-10-29	10.72	10.80	10.60	10.71	2316094
2014-10-30	10.66	10.84	10.59	10.84	2408977
2014-10-31	10.92	11.02	10.82	10.96	2959650
2014-11-03	10.95	11.11	10.93	11.06	1798389
2014-11-04	11.03	11.11	10.99	11.11	1706875
2014-11-05	11.15	11.27	11.00	11.07	1685705
2014-11-06	11.07	11.15	10.96	10.99	1296341
2014-11-07	10.98	11.08	10.84	10.99	1624409
2014-11-10	10.99	11.09	10.94	11.03	1662256
2014-11-11	11.03	11.06	10.91	10.94	1680749
2014-11-12	10.94	11.04	10.91	10.99	1946903
2014-11-13	11.00	11.11	11.00	11.07	454643
2014-11-14	10.99	11.06	10.88	10.91	1323789
2014-11-17	10.91	11.03	10.90	10.98	1195184
2014-11-18	11.01	11.07	10.94	10.97	990233
2014-11-19	10.97	11.01	10.78	10.79	1669334
2014-11-20	10.78	10.92	10.77	10.92	894047
2014-11-21	11.03	11.05	10.92	10.96	1027218
2014-11-24	10.97	10.99	10.86	10.97	773514
2014-11-25	10.96	11.04	10.92	10.99	1171249
2014-11-26	11.01	11.10	10.98	11.08	841001
2014-11-28	11.08	11.16	11.00	11.00	647354
2014-12-01	10.99	11.08	10.95	10.95	1730692
2014-12-02	10.94	11.18	10.86	11.13	1427463
2014-12-03	11.13	11.27	11.10	11.23	2031021
2014-12-04	11.20	11.32	11.18	11.18	2283957
2014-12-05	11.16	11.24	11.01	11.07	1183105
2014-12-08	11.06	11.20	11.06	11.09	962315
2014-12-09	10.99	11.28	10.99	11.28	1186174
2014-12-10	11.22	11.28	11.06	11.11	1204435
2014-12-11	11.14	11.18	11.06	11.08	1288442
2014-12-12	10.99	11.08	10.98	11.03	1816040
2014-12-15	11.05	11.05	10.66	10.70	3509516
2014-12-16	10.66	10.85	10.61	10.66	2151445
2014-12-17	10.71	11.13	10.70	11.13	2726932
2014-12-18	11.19	11.22	11.06	11.22	1572008
2014-12-19	11.21	11.23	11.09	11.14	4051303
2014-12-22	11.17	11.29	11.14	11.29	1332132
2014-12-23	11.31	11.38	11.25	11.35	1726781
2014-12-24	11.35	11.36	11.27	11.31	525922
2014-12-26	11.37	11.42	11.30	11.32	904580
2014-12-29	11.20	11.32	11.17	11.19	1487649
2014-12-30	11.19	11.31	11.16	11.20	1101487
2014-12-31	11.21	11.28	10.94	10.98	1310400
2015-01-02	11.03	11.22	10.98	11.19	1700213
2015-01-05	11.13	11.30	11.05	11.20	1935435
2015-01-06	11.25	11.32	11.13	11.15	2242761
2015-01-07	11.22	11.27	11.13	11.23	1698802
2015-01-08	11.32	11.32	11.16	11.23	1301008
2015-01-09	11.22	11.26	11.05	11.18	1580412
2015-01-12	11.19	11.31	11.17	11.31	1019447
2015-01-13	11.34	11.34	11.17	11.31	1487447
2015-01-14	11.22	11.26	11.14	11.25	1893292
2015-01-15	11.26	11.34	11.21	11.34	1701805
2015-01-16	11.31	11.48	11.26	11.44	2211971
2015-01-20	11.47	11.50	11.25	11.30	1338811
2015-01-21	11.29	11.37	11.21	11.26	1204089
2015-01-22	11.35	11.49	11.26	11.48	1644081
2015-01-23	11.49	11.50	11.23	11.32	1883126
2015-01-26	11.32	11.69	11.27	11.69	1708309
2015-01-27	11.62	11.73	11.60	11.68	832464
2015-01-28	11.72	11.75	11.43	11.44	1418170
2015-01-29	11.45	11.67	11.40	11.67	1321137
2015-01-30	11.62	11.68	11.41	11.41	1609272
2015-02-02	11.41	11.41	11.01	11.29	1843536
2015-02-03	11.29	11.51	11.17	11.50	1639413
2015-02-04	11.47	11.51	11.35	11.41	1153040
2015-02-05	11.42	11.57	11.36	11.57	897512
2015-02-06	11.55	11.55	11.13	11.19	1577925
2015-02-09	11.19	11.31	11.18	11.19	1240682
2015-02-10	11.21	11.22	11.04	11.15	1171972
2015-02-11	11.15	11.23	10.98	11.03	911820
2015-02-12	11.10	11.29	11.01	11.25	1392144
2015-02-13	11.27	11.31	11.14	11.24	814325
2015-02-17	11.21	11.34	11.02	11.06	1613788
2015-02-18	11.07	11.18	10.93	11.18	2415932
2015-02-19	11.20	11.24	10.76	10.96	1486022
2015-02-20	10.90	10.98	10.86	10.89	1426723
2015-02-23	10.89	10.98	10.87	10.98	931169
2015-02-24	10.94	10.94	10.70	10.81	1748854
2015-02-25	10.83	10.95	10.63	10.67	2199708
2015-02-26	10.68	10.75	10.58	10.71	1439900
2015-02-27	10.72	10.88	10.64	10.83	1480460
2015-03-02	10.83	11.01	10.71	10.78	1266853
2015-03-03	10.77	10.88	10.68	10.85	1843562
2015-03-04	10.81	10.86	10.50	10.53	2077888
2015-03-05	10.57	10.62	10.44	10.44	2224065
2015-03-06	10.29	10.29	9.83	9.90	4059621
2015-03-09	9.95	10.03	9.69	9.76	4257817
2015-03-10	9.71	9.80	9.52	9.58	4725961
2015-03-11	9.63	9.81	9.56	9.72	4845999
2015-03-12	9.79	9.97	9.76	9.96	2164141
2015-03-13	9.92	9.95	9.76	9.87	1843065
2015-03-16	9.89	9.98	9.85	9.87	1794598
2015-03-17	9.95	9.99	9.84	9.97	2894926
2015-03-18	9.96	10.27	9.87	10.23	2234260
2015-03-19	10.19	10.31	10.10	10.21	1907440
2015-03-20	10.20	10.40	10.20	10.39	3787066
2015-03-23	10.41	10.51	10.34	10.38	1490282
2015-03-24	10.39	10.40	10.25	10.26	1661107
2015-03-25	10.28	10.36	10.06	10.08	1943329
2015-03-26	10.04	10.21	10.00	10.01	2737816
2015-03-27	9.89	9.93	9.79	9.85	4954616
2015-03-30	9.91	9.95	9.81	9.88	2187513
2015-03-31	9.84	9.88	9.78	9.83	2176286
2015-04-01	9.83	9.95	9.74	9.84	2350925
2015-04-02	9.84	10.10	9.83	10.05	2526983
2015-04-06	10.06	10.19	10.04	10.13	1345577
2015-04-07	10.11	10.11	9.89	9.92	1328633
2015-04-08	9.92	9.95	9.84	9.90	1730109
2015-04-09	9.88	9.89	9.66	9.69	1783531
2015-04-10	9.74	9.85	9.66	9.68	1755287
2015-04-13	9.68	9.79	9.65	9.67	1978781
2015-04-14	9.70	9.77	9.65	9.69	1552694
2015-04-15	9.74	9.78	9.63	9.64	1664863
2015-04-16	9.64	9.75	9.59	9.69	1783777
2015-04-17	9.63	9.69	9.51	9.51	3505286
2015-04-20	9.55	9.62	9.49	9.55	2516480
2015-04-21	9.61	9.69	9.58	9.65	1313296
2015-04-22	9.65	9.71	9.62	9.63	1579813
2015-04-23	9.63	9.72	9.62	9.62	872046
2015-04-24	9.63	9.67	9.59	9.59	1673364
2015-04-27	9.63	9.69	9.50	9.55	1926823
2015-04-28	9.54	9.58	9.46	9.52	1441730
2015-04-29	9.50	9.55	9.39	9.42	2081016
2015-04-30	9.40	9.42	9.22	9.27	1747150
2015-05-01	9.28	9.39	9.21	9.29	1500303
2015-05-04	9.32	9.40	9.28	9.30	905032
2015-05-05	9.30	9.31	9.07	9.09	1516940
2015-05-06	9.12	9.16	8.97	9.01	1687236
2015-05-07	9.05	9.17	8.93	9.13	2254055
2015-05-08	9.25	9.36	9.18	9.26	2370671
2015-05-11	9.23	9.28	9.05	9.07	1426905
2015-05-12	9.03	9.10	8.94	9.07	2078238
2015-05-13	9.13	9.16	8.95	8.97	2706879
2015-05-14	9.02	9.12	9.02	9.12	1580187
2015-05-15	9.14	9.35	9.12	9.31	2095598
2015-05-18	9.30	9.41	9.26	9.37	1912166
2015-05-19	9.34	9.42	9.32	9.34	2293018
2015-05-20	9.36	9.47	9.33	9.42	1483627
2015-05-21	9.44	9.48	9.38	9.42	2953769
2015-05-22	9.39	9.46	9.34	9.41	1260706
2015-05-26	9.39	9.39	9.26	9.32	1570553
2015-05-27	9.31	9.43	9.28	9.40	1389403
2015-05-28	9.40	9.40	9.27	9.33	1171203
2015-05-29	9.32	9.34	9.16	9.18	2675964
2015-06-01	9.21	9.32	9.16	9.28	1366106
2015-06-02	9.22	9.30	9.19	9.25	1132496
2015-06-03	9.24	9.27	9.11	9.13	1401776
2015-06-04	9.12	9.17	9.05	9.10	1173543
2015-06-05	9.01	9.09	8.96	9.02	1248704
2015-06-08	9.00	9.08	8.97	9.06	1063192
2015-06-09	9.05	9.05	8.95	8.97	1082203
2015-06-10	8.99	9.08	8.93	9.03	1323194
2015-06-11	9.06	9.07	8.94	8.98	1347772
2015-06-12	9.00	9.03	8.93	8.98	1797859
2015-06-15	8.94	8.99	8.90	8.92	1462660
2015-06-16	8.94	8.99	8.90	8.98	1649135
2015-06-17	9.09	9.26	9.05	9.22	3133509
2015-06-18	9.24	9.39	9.24	9.34	1305973
2015-06-19	9.31	9.41	9.28	9.33	2304240
2015-06-22	9.36	9.36	9.23	9.24	1589215
2015-06-23	9.27	9.31	9.14	9.17	1165672
2015-06-24	9.17	9.23	9.09	9.09	1666120
2015-06-25	8.92	8.98	8.80	8.83	2606808
2015-06-26	8.67	8.71	8.56	8.62	2958700
2015-06-29	8.62	8.72	8.49	8.50	2294028
2015-06-30	8.55	8.62	8.42	8.48	3395682
2015-07-01	8.49	8.62	8.47	8.59	3727445
2015-07-02	8.66	8.76	8.44	8.46	2290497
2015-07-06	8.50	8.53	8.42	8.52	2682393
2015-07-07	8.55	8.70	8.55	8.67	2415100
2015-07-08	8.66	8.67	8.55	8.60	1355896
2015-07-09	8.66	8.69	8.49	8.49	1323464
2015-07-10	8.53	8.68	8.49	8.62	1278158
2015-07-13	8.67	8.76	8.61	8.63	1014565
2015-07-14	8.65	8.70	8.60	8.66	909515
2015-07-15	8.65	8.67	8.56	8.64	1196141
2015-07-16	8.70	8.78	8.68	8.75	989715
2015-07-17	8.74	8.81	8.67	8.69	885940
2015-07-20	8.68	8.73	8.61	8.66	728647
2015-07-21	8.66	8.74	8.63	8.65	1002763
2015-07-22	8.62	8.71	8.62	8.66	751535
2015-07-23	8.66	8.69	8.46	8.53	1030616
2015-07-24	8.51	8.54	8.49	8.49	694995
2015-07-27	8.50	8.62	8.47	8.49	684462
2015-07-28	8.51	8.65	8.46	8.58	1692728
2015-07-29	8.55	8.72	8.50	8.67	895105
2015-07-30	8.62	8.67	8.56	8.62	792213
2015-07-31	8.68	8.74	8.57	8.60	2296831
2015-08-03	8.61	8.69	8.60	8.66	909670
2015-08-04	8.80	8.89	8.71	8.72	1147588
2015-08-05	8.84	8.84	8.60	8.66	1033014
2015-08-06	8.65	8.72	8.50	8.71	1009525
2015-08-07	8.69	8.77	8.60	8.75	861005
2015-08-10	8.77	8.80	8.70	8.75	927011
2015-08-11	8.72	8.89	8.70	8.85	1279251
2015-08-12	8.83	8.93	8.78	8.91	1280235
2015-08-13	8.89	8.99	8.75	8.85	653083
2015-08-14	8.81	8.90	8.79	8.89	642987
2015-08-17	8.85	8.97	8.84	8.97	712510
2015-08-18	8.93	8.97	8.90	8.94	497989
2015-08-19	8.89	8.95	8.79	8.90	668615
2015-08-20	8.85	9.01	8.79	8.90	1188646
2015-08-21	8.70	8.75	8.49	8.52	1571468
2015-08-24	8.11	8.34	7.93	8.13	3132152
2015-08-25	8.26	8.26	7.89	7.90	1818572
2015-08-26	8.01	8.11	7.90	8.06	2415747
2015-08-27	8.10	8.31	8.06	8.19	1841425
2015-08-28	8.24	8.28	8.11	8.15	1516613
2015-08-31	8.15	8.22	8.01	8.07	3263497
2015-09-01	7.97	8.05	7.85	7.92	1873353
2015-09-02	7.99	8.03	7.82	7.85	3161537
2015-09-03	7.89	8.04	7.86	8.02	1993933
2015-09-04	7.94	7.96	7.77	7.84	1511356
2015-09-08	7.94	7.97	7.83	7.91	1341186
2015-09-09	7.96	8.12	7.83	7.85	1868701
2015-09-10	7.84	8.00	7.82	7.93	1782808
2015-09-11	7.91	8.09	7.90	8.08	2500260
2015-09-14	8.11	8.17	8.06	8.10	1736315
2015-09-15	8.09	8.19	8.06	8.19	1115129
2015-09-16	8.18	8.34	8.15	8.28	1371968
2015-09-17	8.26	8.49	8.18	8.35	1930632
2015-09-18	8.23	8.43	8.16	8.37	3913004
2015-09-21	8.39	8.51	8.35	8.46	2037959
2015-09-22	8.38	8.47	8.31	8.40	2334363
2015-09-23	8.42	8.48	8.35	8.43	1098183
2015-09-24	8.41	8.45	8.25	8.32	1140194
2015-09-25	8.35	8.38	8.26	8.28	1808019
2015-09-28	8.10	8.10	7.89	7.99	1814187
2015-09-29	8.00	8.13	7.98	8.02	1784845
2015-09-30	8.08	8.11	7.92	8.10	2243457
2015-10-01	8.10	8.15	8.01	8.12	1681725
2015-10-02	8.09	8.17	8.00	8.17	1364537
2015-10-05	8.22	8.34	8.21	8.31	2033878
2015-10-06	8.30	8.37	8.24	8.28	1298392
2015-10-07	8.29	8.40	8.26	8.35	1647460
2015-10-08	8.35	8.47	8.32	8.45	1419848
2015-10-09	8.45	8.48	8.30	8.40	1335254
2015-10-12	8.42	8.61	8.41	8.58	1301459
2015-10-13	8.53	8.64	8.46	8.48	1237097
2015-10-14	8.50	8.56	8.42	8.47	1043921
2015-10-15	8.49	8.54	8.33	8.54	2360063
2015-10-16	8.57	8.71	8.55	8.68	1279651
2015-10-19	8.67	8.81	8.66	8.79	1498139
2015-10-20	8.78	8.81	8.73	8.78	793082
2015-10-21	8.80	8.88	8.76	8.76	1125084
2015-10-22	8.83	8.98	8.81	8.96	1148266
2015-10-23	8.97	9.13	8.87	9.07	2522670
2015-10-26	9.08	9.09	8.89	8.98	1245964
2015-10-27	8.97	9.04	8.92	9.04	1969966
2015-10-28	9.05	9.15	8.84	8.99	1909332
2015-10-29	8.96	8.98	8.82	8.85	2148806
2015-10-30	8.88	8.89	8.81	8.84	994175
2015-11-02	8.83	9.07	8.81	9.07	1363626
2015-11-03	9.02	9.08	8.95	9.04	934088
2015-11-04	9.07	9.13	8.99	9.02	1730641
2015-11-05	9.05	9.17	8.93	9.10	1380436
2015-11-06	8.99	9.03	8.73	8.82	2712245
2015-11-09	8.72	8.74	8.44	8.46	1593689
2015-11-10	8.43	8.55	8.43	8.52	1508935
2015-11-11	8.52	8.58	8.49	8.55	936160
2015-11-12	8.52	8.55	8.46	8.48	931907
2015-11-13	8.47	8.52	8.33	8.33	1355570
2015-11-16	8.31	8.37	8.28	8.34	1049092
2015-11-17	8.34	8.46	8.31	8.37	1075803
2015-11-18	8.40	8.45	8.34	8.43	1161515
2015-11-19	8.44	8.61	8.43	8.54	1685212
2015-11-20	8.57	8.66	8.54	8.64	1234841
2015-11-23	8.62	8.73	8.56	8.61	1857280
2015-11-24	8.58	8.60	8.49	8.55	1425755
2015-11-25	8.56	8.64	8.53	8.63	886864
2015-11-27	8.62	8.71	8.60	8.71	612214
2015-11-30	8.74	8.76	8.57	8.59	1680345
2015-12-01	8.61	8.78	8.60	8.76	1295467
2015-12-02	8.73	8.75	8.45	8.45	1385559
2015-12-03	8.45	8.46	8.20	8.21	1917858
2015-12-04	8.23	8.39	8.23	8.28	1384555
2015-12-07	8.28	8.28	8.20	8.25	1610382
2015-12-08	8.21	8.25	8.11	8.15	1355056
2015-12-09	8.12	8.24	8.10	8.17	1077618
2015-12-10	8.19	8.22	8.10	8.11	1093825
2015-12-11	8.04	8.14	8.03	8.09	1585025
2015-12-14	8.06	8.13	8.01	8.12	1467094
2015-12-15	8.02	8.18	7.98	8.12	1428117
2015-12-16	8.14	8.27	8.06	8.24	1457864
2015-12-17	8.25	8.29	8.17	8.18	1176911
2015-12-18	8.16	8.17	7.97	8.02	5358153
2015-12-21	8.07	8.09	7.99	8.06	1208926
2015-12-22	8.10	8.17	8.07	8.12	1453943
2015-12-23	8.15	8.20	8.14	8.18	1170101
2015-12-24	8.18	8.23	8.14	8.18	541188
2015-12-28	8.18	8.20	8.08	8.19	1075342
2015-12-29	8.07	8.15	8.06	8.15	1032653
2015-12-30	8.13	8.17	8.06	8.07	811728
2015-12-31	8.08	8.15	7.98	8.00	1215176
2016-01-04	7.93	7.94	7.78	7.91	2086628
2016-01-05	7.91	8.11	7.91	8.08	1239989
2016-01-06	8.02	8.13	8.00	8.11	1122882
2016-01-07	8.00	8.04	7.91	7.91	1370299
2016-01-08	7.94	7.94	7.65	7.66	2248950
2016-01-11	7.71	7.72	7.58	7.58	2433304
2016-01-12	7.64	7.64	7.30	7.36	3135513
2016-01-13	7.40	7.47	7.22	7.24	1634432
2016-01-14	7.25	7.36	7.08	7.23	2257668
2016-01-15	7.12	7.18	7.05	7.17	1918288
2016-01-19	7.22	7.23	7.04	7.11	1329078
2016-01-20	7.03	7.04	6.59	6.94	2511181
2016-01-21	6.92	7.09	6.88	6.92	1563893
2016-01-22	6.95	7.17	6.95	7.14	1460753
2016-01-25	7.13	7.22	7.03	7.05	988380
2016-01-26	7.07	7.24	7.05	7.22	1164242
2016-01-27	7.20	7.21	7.06	7.10	897011
2016-01-28	7.13	7.20	7.06	7.09	740698
2016-01-29	7.10	7.35	7.10	7.33	2061888
2016-02-01	7.26	7.40	7.23	7.32	1170678
2016-02-02	7.30	7.33	7.17	7.28	923361
2016-02-03	7.31	7.37	7.23	7.30	1099077
2016-02-04	7.28	7.32	7.22	7.23	850476
2016-02-05	7.20	7.26	7.15	7.17	1043067
2016-02-08	7.12	7.16	6.84	6.96	1425616
2016-02-09	6.89	6.90	6.74	6.75	1187153
2016-02-10	6.82	6.90	6.76	6.77	1048993
2016-02-11	6.67	6.70	6.52	6.61	1484204
2016-02-12	6.64	6.80	6.61	6.78	1821589
2016-02-16	6.79	6.97	6.78	6.94	2723403
2016-02-17	6.97	7.15	6.96	7.07	1374179
2016-02-18	7.09	7.14	7.03	7.12	1274541
2016-02-19	7.11	7.15	7.08	7.11	774501
2016-02-22	7.16	7.26	7.16	7.24	997287
2016-02-23	7.18	7.51	7.18	7.49	1784400
2016-02-24	7.50	7.59	7.40	7.55	1086101
2016-02-25	7.59	7.71	7.58	7.68	1139859
2016-02-26	7.69	7.77	7.66	7.71	1009456
2016-02-29	7.71	7.80	7.67	7.74	1636468
2016-03-01	7.78	8.02	7.76	8.02	1471160
2016-03-02	7.98	8.17	7.97	8.16	1741317
2016-03-03	8.16	8.30	8.11	8.30	1122718
2016-03-04	8.30	8.36	8.25	8.36	881214
2016-03-07	8.35	8.50	8.31	8.50	1192652
2016-03-08	8.49	8.49	8.13	8.20	1866774
2016-03-09	8.23	8.41	8.20	8.30	973901
2016-03-10	8.35	8.38	8.14	8.26	985759
2016-03-11	8.35	8.45	8.32	8.43	1187474
2016-03-14	8.42	8.44	8.33	8.43	710445
2016-03-15	8.37	8.40	8.29	8.37	646598
2016-03-16	8.35	8.53	8.32	8.53	971030
2016-03-17	8.54	8.77	8.51	8.73	1210343
2016-03-18	8.77	8.81	8.71	8.73	2250444
2016-03-21	8.72	8.75	8.52	8.57	905131
2016-03-22	8.57	8.61	8.48	8.58	1113338
2016-03-23	8.59	8.60	8.41	8.41	1122232
2016-03-24	8.39	8.53	8.29	8.48	1021101
2016-03-28	8.50	8.58	8.46	8.57	1034950
2016-03-29	8.23	8.59	8.19	8.59	2094105
2016-03-30	8.59	8.61	8.45	8.50	1244564
2016-03-31	8.51	8.63	8.51	8.60	1330538
2016-04-01	8.54	8.61	8.48	8.59	1166070
2016-04-04	8.60	8.65	8.47	8.47	997507
2016-04-05	8.43	8.50	8.38	8.45	2714845
2016-04-06	8.44	8.59	8.44	8.56	935279
2016-04-07	8.53	8.57	8.36	8.41	1442079
2016-04-08	8.48	8.60	8.46	8.58	897873
2016-04-11	8.61	8.74	8.57	8.57	1443474
2016-04-12	8.59	8.78	8.57	8.74	1298965
2016-04-13	8.78	8.79	8.70	8.77	1119707
2016-04-14	8.78	8.81	8.69	8.74	730671
2016-04-15	8.75	8.99	8.75	8.95	1365783
2016-04-18	8.93	8.97	8.85	8.92	645096
2016-04-19	8.95	9.06	8.93	8.99	816263
2016-04-20	9.00	9.02	8.82	8.83	694201
2016-04-21	8.85	8.89	8.63	8.66	1025136
2016-04-22	8.71	8.85	8.70	8.72	1225695
2016-04-25	8.71	8.85	8.66	8.85	935284
2016-04-26	8.88	8.98	8.82	8.85	1107568
2016-04-27	8.83	8.90	8.76	8.86	1061981
2016-04-28	8.81	8.91	8.81	8.88	633485
2016-04-29	8.84	8.88	8.67	8.78	903232
2016-05-02	8.79	8.97	8.79	8.93	1164676
2016-05-03	8.87	8.89	8.72	8.84	916791
2016-05-04	8.77	8.97	8.75	8.90	1394387
2016-05-05	9.00	9.13	8.92	9.05	1236502
2016-05-06	9.05	9.14	8.98	9.14	1165022
2016-05-09	9.13	9.27	9.12	9.23	1001666
2016-05-10	9.28	9.31	9.20	9.31	1004740
2016-05-11	9.31	9.31	9.13	9.20	1631311
2016-05-12	9.21	9.42	9.18	9.42	2494120
2016-05-13	9.40	9.46	9.27	9.41	1861666
2016-05-16	9.39	9.54	9.38	9.42	1536949
2016-05-17	9.40	9.40	9.12	9.19	1420545
2016-05-18	9.17	9.23	8.96	9.08	1241464
2016-05-19	8.93	9.04	8.85	9.00	1080721
2016-05-20	9.06	9.13	9.01	9.11	1065981
2016-05-23	9.13	9.16	9.06	9.10	919183
2016-05-24	9.19	9.39	9.18	9.38	1004996
2016-05-25	9.36	9.36	9.24	9.30	626507
2016-05-26	9.32	9.41	9.27	9.40	822212
2016-05-27	9.40	9.49	9.39	9.46	688321
2016-05-31	9.49	9.49	9.38	9.45	1356448
2016-06-01	9.43	9.57	9.40	9.56	1239778
2016-06-02	9.55	9.62	9.50	9.61	730710
2016-06-03	9.68	9.79	9.59	9.66	800031
2016-06-06	9.68	9.72	9.54	9.55	867969
2016-06-07	9.57	9.76	9.53	9.68	1095403
2016-06-08	9.69	9.86	9.66	9.81	1130045
2016-06-09	9.79	9.90	9.76	9.86	1088772
2016-06-10	9.82	9.86	9.74	9.76	840918
2016-06-13	9.72	9.82	9.63	9.66	1440793
2016-06-14	9.64	9.64	9.51	9.59	835744
2016-06-15	9.61	9.79	9.60	9.74	849008
2016-06-16	9.72	9.78	9.62	9.74	1102982
2016-06-17	9.77	9.79	9.66	9.74	2021777
2016-06-20	9.90	9.96	9.82	9.84	1094042
2016-06-21	9.87	9.90	9.80	9.85	1021966
2016-06-22	9.88	9.93	9.81	9.83	1250885
2016-06-23	9.92	9.94	9.81	9.85	1075114
2016-06-24	9.67	9.88	9.55	9.78	4637323
2016-06-27	9.75	9.81	9.58	9.58	1848612
2016-06-28	9.71	9.78	9.59	9.67	2000410
2016-06-29	9.78	9.95	9.78	9.92	1379200
2016-06-30	9.97	10.12	9.86	10.11	1635944
2016-07-01	10.19	10.28	10.17	10.20	1103600
2016-07-05	10.20	10.25	10.13	10.14	1203582
2016-07-06	10.14	10.16	10.02	10.05	1267517
2016-07-07	10.04	10.04	9.89	9.99	1025361
2016-07-08	10.02	10.24	10.01	10.23	1139546
2016-07-11	10.25	10.48	10.18	10.48	1324004
2016-07-12	10.48	10.59	10.41	10.56	973337
2016-07-13	10.60	10.62	10.52	10.62	1343886
2016-07-14	10.62	10.67	10.50	10.51	867389
2016-07-15	10.55	10.56	10.45	10.51	690511
2016-07-18	10.52	10.57	10.47	10.50	1064977
2016-07-19	10.37	10.52	10.30	10.48	969726
2016-07-20	10.50	10.52	10.39	10.44	1120862
2016-07-21	10.46	10.61	10.42	10.58	1118592
2016-07-22	10.56	10.70	10.55	10.67	1067176
2016-07-25	10.65	10.70	10.59	10.68	555595
2016-07-26	10.67	10.72	10.58	10.65	975520
2016-07-27	10.65	10.68	10.50	10.64	906045
2016-07-28	10.64	10.73	10.58	10.71	735639
2016-07-29	10.72	10.92	10.65	10.87	1662506
2016-08-01	10.85	10.88	10.74	10.76	1005903
2016-08-02	10.75	10.78	10.46	10.47	1526554
2016-08-03	10.45	10.50	10.30	10.37	1220162
2016-08-04	10.41	10.43	10.28	10.36	670315
2016-08-05	10.40	10.47	10.34	10.43	736247
2016-08-08	10.47	10.53	10.44	10.46	764110
2016-08-09	10.52	10.84	10.49	10.80	2073445
2016-08-10	10.82	10.91	10.80	10.86	1860185
2016-08-11	10.93	10.94	10.70	10.72	1333245
2016-08-12	10.74	10.92	10.73	10.83	941024
2016-08-15	10.85	11.02	10.85	10.95	1438234
2016-08-16	10.91	10.93	10.68	10.68	1076472
2016-08-17	10.69	10.74	10.59	10.74	983475
2016-08-18	10.74	10.85	10.74	10.76	1453142
2016-08-19	10.77	10.79	10.56	10.63	1062762
2016-08-22	10.66	10.71	10.62	10.71	1299767
2016-08-23	10.73	10.90	10.71	10.85	910335
2016-08-24	10.85	10.86	10.69	10.75	833260
2016-08-25	10.74	10.88	10.73	10.79	941425
2016-08-26	10.83	10.87	10.51	10.55	1779231
2016-08-29	10.64	10.75	10.58	10.70	1047191
2016-08-30	10.74	10.74	10.60	10.72	772151
2016-08-31	10.73	10.83	10.65	10.79	1843354
2016-09-01	10.79	10.80	10.67	10.73	815133
2016-09-02	10.79	11.00	10.74	10.86	1193384
2016-09-06	10.88	10.92	10.75	10.86	1106471
2016-09-07	10.86	11.00	10.80	10.99	1157581
2016-09-08	10.97	10.97	10.83	10.89	1085102
2016-09-09	10.75	10.77	10.26	10.27	1490905
2016-09-12	10.18	10.42	10.13	10.36	1454521
2016-09-13	10.31	10.32	9.97	9.98	1652660
2016-09-14	9.99	10.07	9.97	10.02	995002
2016-09-15	10.02	10.11	9.97	10.02	969381
2016-09-16	10.06	10.13	9.95	10.09	2979215
2016-09-19	10.18	10.25	10.13	10.25	1237060
2016-09-20	10.38	10.38	10.25	10.25	1203345
2016-09-21	10.34	10.48	10.15	10.47	1440327
2016-09-22	10.59	10.72	10.56	10.66	1620760
2016-09-23	10.64	10.74	10.51	10.71	862457
2016-09-26	10.67	10.80	10.61	10.79	1073135
2016-09-27	10.81	10.81	10.61	10.47	1134221
2016-09-28	10.51	10.60	10.41	10.52	996070
2016-09-29	10.45	10.52	10.31	10.34	664880
2016-09-30	10.42	10.46	10.27	10.30	853787
2016-10-03	10.30	10.31	10.07	10.19	1127583
2016-10-04	10.17	10.20	9.88	9.95	846495
2016-10-05	10.00	10.04	9.68	9.72	1064077
2016-10-06	9.69	9.73	9.54	9.68	942081
2016-10-07	9.75	9.86	9.61	9.66	1416712
2016-10-10	9.68	9.92	9.66	9.86	1064636
2016-10-11	9.86	9.93	9.68	9.73	864090
2016-10-12	9.76	9.93	9.75	9.90	610904
2016-10-13	9.85	10.04	9.84	10.01	753377
2016-10-14	10.00	10.11	9.91	9.95	509736
2016-10-17	9.99	10.09	9.97	9.98	687303
2016-10-18	10.09	10.16	10.02	10.11	499504
2016-10-19	10.09	10.19	10.03	10.12	563647
2016-10-20	10.08	10.14	9.97	10.08	642252
2016-10-21	9.98	10.12	9.98	10.09	692962
2016-10-24	10.13	10.29	10.11	10.27	896922
2016-10-25	10.25	10.33	10.21	10.30	764515
2016-10-26	10.20	10.23	10.04	10.09	919040
2016-10-27	10.08	10.08	9.88	9.89	1043589
2016-10-28	9.89	9.98	9.85	9.93	817860
2016-10-31	9.97	10.14	9.94	10.14	812215
2016-11-01	10.09	10.12	9.83	9.86	1117318
2016-11-02	9.87	9.88	9.58	9.58	860238
2016-11-03	9.64	9.64	9.32	9.34	1409047
2016-11-04	9.30	9.49	9.23	9.45	1384973
2016-11-07	9.61	9.80	9.61	9.77	957544
2016-11-08	9.74	9.89	9.73	9.86	717027
2016-11-09	9.56	9.80	9.50	9.63	1652963
2016-11-10	9.65	9.67	9.30	9.42	1510432
2016-11-11	9.39	9.73	9.38	9.58	2376452
2016-11-14	9.60	10.08	9.58	10.06	1989343
2016-11-15	10.12	10.19	9.99	10.07	1208256
2016-11-16	10.07	10.20	9.98	10.18	829006
2016-11-17	10.19	10.34	10.15	10.16	868536
2016-11-18	10.16	10.29	10.16	10.21	1465708
2016-11-21	10.33	10.33	10.15	10.17	703647
2016-11-22	10.25	10.43	10.20	10.42	1211047
2016-11-23	10.30	10.38	10.25	10.36	757966
2016-11-25	10.36	10.54	10.32	10.49	544188
2016-11-28	10.50	10.61	10.46	10.46	960562
2016-11-29	10.48	10.63	10.48	10.52	1133849
2016-11-30	10.39	10.47	10.27	10.33	2082190
2016-12-01	10.30	10.32	9.95	9.99	1337349
2016-12-02	10.08	10.25	10.06	10.21	994738
2016-12-05	10.25	10.30	10.16	10.29	979439
2016-12-06	10.26	10.48	10.24	10.45	1288044
2016-12-07	10.50	10.70	10.50	10.67	1530582
2016-12-08	10.59	10.84	10.57	10.84	2062990
2016-12-09	10.84	10.96	10.82	10.95	1444228
2016-12-12	10.91	11.01	10.74	10.80	1457604
2016-12-13	10.88	10.89	10.65	10.76	1062540
2016-12-14	10.75	10.78	10.39	10.42	1267885
2016-12-15	10.36	10.57	10.31	10.49	1468769
2016-12-16	10.59	10.78	10.57	10.59	7815899
2016-12-19	10.76	10.82	10.66	10.76	1166074
2016-12-20	10.75	10.88	10.73	10.88	1033849
2016-12-21	10.90	10.98	10.72	10.72	947741
2016-12-22	10.70	10.73	10.56	10.61	1112450
2016-12-23	10.66	10.68	10.58	10.67	619534
2016-12-27	10.70	10.72	10.64	10.53	620510
2016-12-28	10.55	10.58	10.36	10.45	723354
2016-12-29	10.44	10.63	10.42	10.60	800653
2016-12-30	10.60	10.80	10.55	10.80	776180
2017-01-03	10.85	10.91	10.78	10.88	1114780
2017-01-04	10.95	11.11	10.94	11.08	1446870
2017-01-05	11.07	11.18	10.99	11.10	1441916
2017-01-06	11.10	11.16	11.01	11.05	1597713
2017-01-09	11.06	11.08	10.76	10.76	1948797
2017-01-10	10.75	10.84	10.68	10.74	1237946
2017-01-11	10.74	10.81	10.69	10.71	1345468
2017-01-12	10.76	10.87	10.66	10.81	1103657
2017-01-13	10.81	10.94	10.78	10.81	608111
2017-01-17	10.83	11.04	10.79	10.98	1001512
2017-01-18	10.97	11.04	10.90	10.92	771515
2017-01-19	10.87	10.90	10.66	10.67	1193308
2017-01-20	10.65	10.75	10.60	10.69	1322074
2017-01-23	10.50	10.79	10.50	10.76	1583344
2017-01-24	10.72	10.80	10.66	10.70	1373431
2017-01-25	10.72	10.75	10.62	10.67	838258
2017-01-26	10.69	10.73	10.59	10.65	691120
2017-01-27	10.69	10.69	10.45	10.55	1070742
2017-01-30	10.50	10.62	10.39	10.62	1617145
2017-01-31	10.63	10.75	10.56	10.72	2125247
2017-02-01	10.73	10.82	10.50	10.59	1146649
2017-02-02	10.59	10.78	10.56	10.76	1671556
2017-02-03	10.81	10.90	10.77	10.86	1712331
2017-02-06	10.87	10.88	10.79	10.83	874580
2017-02-07	10.82	10.90	10.74	10.78	964476
2017-02-08	10.78	10.93	10.70	10.90	1082224
2017-02-09	10.92	11.04	10.91	11.01	1301690
2017-02-10	11.03	11.20	11.00	11.19	1222783
2017-02-13	11.19	11.25	11.09	11.15	989749
2017-02-14	11.09	11.10	10.99	11.07	1289738
2017-02-15	10.99	11.01	10.87	10.97	981400
2017-02-16	10.97	11.18	10.97	11.16	1002277
2017-02-17	11.18	11.20	11.06	11.17	1497880
2017-02-21	11.17	11.35	11.13	11.32	1247895
2017-02-22	11.28	11.39	11.25	11.35	720631
2017-02-23	11.39	11.42	11.17	11.20	1450113
2017-02-24	11.18	11.24	11.10	11.23	1104733
2017-02-27	11.21	11.35	11.18	11.30	1299678
2017-02-28	11.25	11.25	11.03	11.16	3231054
2017-03-01	10.70	11.08	10.70	10.88	2685052
2017-03-02	10.86	10.93	10.77	10.79	1775944
2017-03-03	10.78	10.81	10.56	10.67	2240389
2017-03-06	10.66	10.67	10.50	10.58	1852010
2017-03-07	10.53	10.58	10.45	10.47	1099788
2017-03-08	10.42	10.44	10.12	10.15	1143989
2017-03-09	10.11	10.22	9.96	9.98	1181745
2017-03-10	10.07	10.10	9.89	9.94	888163
2017-03-13	9.92	9.98	9.85	9.95	1709001
2017-03-14	9.91	9.95	9.84	9.89	670981
2017-03-15	9.95	10.23	9.95	10.15	1685870
2017-03-16	10.13	10.21	10.08	10.14	1384220
2017-03-17	10.15	10.27	10.10	10.27	4263688
2017-03-20	10.28	10.38	10.20	10.29	1170939
2017-03-21	10.32	10.39	10.29	10.31	1372012
2017-03-22	10.33	10.36	10.11	10.21	1323514
2017-03-23	10.22	10.38	10.20	10.24	1379885
2017-03-24	10.24	10.33	10.19	10.20	962200
2017-03-27	10.18	10.26	10.08	10.13	905820
2017-03-28	10.11	10.17	10.00	9.87	2345752
2017-03-29	9.88	9.99	9.85	9.91	1944226
2017-03-30	9.90	9.98	9.85	9.92	2007462
2017-03-31	9.92	10.03	9.92	9.98	1847169
2017-04-03	9.98	10.12	9.95	10.00	1472385
2017-04-04	10.00	10.23	9.96	10.15	2387454
2017-04-05	10.19	10.25	10.06	10.07	1464801
2017-04-06	10.07	10.25	10.02	10.19	1354835
2017-04-07	10.18	10.33	10.17	10.19	1871813
2017-04-10	10.22	10.29	10.18	10.27	790684
2017-04-11	10.28	10.43	10.27	10.41	1756157
2017-04-12	10.42	10.56	10.37	10.45	1732056
2017-04-13	10.45	10.51	10.38	10.41	663186
2017-04-17	10.25	10.43	10.25	10.43	2259928
2017-04-18	10.43	10.48	10.39	10.48	1242600
2017-04-19	10.48	10.52	10.41	10.48	1551263
2017-04-20	10.46	10.51	10.40	10.50	931871
2017-04-21	10.50	10.51	10.44	10.48	986352
2017-04-24	10.51	10.52	10.20	10.28	1072401
2017-04-25	10.29	10.37	10.26	10.26	1024406
2017-04-26	10.23	10.37	10.17	10.30	1278973
2017-04-27	10.32	10.44	10.26	10.29	1378256
2017-04-28	10.28	10.28	10.13	10.17	1305164
2017-05-01	10.19	10.31	10.12	10.28	918410
2017-05-02	10.28	10.31	10.13	10.18	703633
2017-05-03	10.18	10.18	9.89	9.93	1304695
2017-05-04	9.88	9.95	9.66	9.76	1461076
2017-05-05	9.77	9.95	9.77	9.95	1333253
2017-05-08	9.95	9.97	9.76	9.86	1327411
2017-05-09	9.69	9.92	9.58	9.62	1413583
2017-05-10	9.61	9.78	9.56	9.60	1713144
2017-05-11	9.58	9.59	9.39	9.52	1098445
2017-05-12	9.55	9.57	9.44	9.49	1017011
2017-05-15	9.49	9.66	9.46	9.48	1007851
2017-05-16	9.50	9.53	9.25	9.32	1240682
2017-05-17	9.31	9.44	9.28	9.39	1282557
2017-05-18	9.42	9.58	9.39	9.52	1270081
2017-05-19	9.00	9.58	9.00	9.49	1361368
2017-05-22	9.49	9.59	9.44	9.50	817778
2017-05-23	9.53	9.67	9.52	9.56	847064
2017-05-24	9.56	9.72	9.56	9.64	785706
2017-05-25	9.77	9.82	9.66	9.71	921191
2017-05-26	9.70	9.73	9.60	9.64	679962
2017-05-30	9.66	9.70	9.61	9.62	706026
2017-05-31	9.64	9.67	9.54	9.61	1490667
2017-06-01	9.63	9.80	9.56	9.77	1138409
2017-06-02	9.83	9.99	9.82	9.88	1098324
2017-06-05	9.83	9.85	9.68	9.68	987484
2017-06-06	9.70	9.82	9.62	9.74	1161414
2017-06-07	9.76	9.88	9.74	9.81	929403
2017-06-08	9.81	9.89	9.72	9.83	665837
2017-06-09	9.80	10.03	9.79	10.01	1220261
2017-06-12	9.99	10.27	9.99	10.23	1585592
2017-06-13	10.20	10.30	10.14	10.24	1173248
2017-06-14	10.33	10.36	10.11	10.11	1779355
2017-06-15	10.03	10.31	10.02	10.26	796199
2017-06-16	10.15	10.25	10.14	10.23	1995554
2017-06-19	10.20	10.24	10.17	10.20	902523
2017-06-20	10.20	10.23	10.03	10.12	756907
2017-06-21	10.11	10.15	9.97	10.04	878035
2017-06-22	10.01	10.09	9.98	10.07	831560
2017-06-23	10.04	10.23	10.04	10.18	2571296
2017-06-26	10.23	10.33	10.19	10.29	866535
2017-06-27	10.25	10.29	10.15	10.00	1360903
2017-06-28	10.05	10.18	9.98	10.09	1029876
2017-06-29	10.02	10.05	9.86	9.88	728608
2017-06-30	9.94	9.98	9.87	9.91	528715
2017-07-03	9.94	10.14	9.94	10.13	394747
2017-07-05	10.12	10.13	9.98	9.99	680879
2017-07-06	9.93	9.94	9.76	9.79	911297
2017-07-07	9.80	9.92	9.73	9.88	724786
2017-07-10	9.91	9.97	9.74	9.74	569894
2017-07-11	9.76	9.87	9.69	9.83	723347
2017-07-12	9.92	10.04	9.91	10.02	701475
2017-07-13	10.01	10.06	9.96	10.05	773499
2017-07-14	10.11	10.20	10.11	10.17	678979
2017-07-17	10.16	10.29	10.11	10.28	901549
2017-07-18	10.25	10.27	10.10	10.13	707012
2017-07-19	10.14	10.24	10.11	10.22	865484
2017-07-20	10.22	10.30	10.20	10.21	527854
2017-07-21	10.33	10.34	10.13	10.16	711565
2017-07-24	10.16	10.17	10.05	10.08	414697
2017-07-25	10.09	10.15	9.98	10.11	567586
2017-07-26	10.10	10.17	10.06	10.13	410692
2017-07-27	10.10	10.24	10.04	10.14	490747
2017-07-28	10.13	10.19	10.06	10.12	534447
2017-07-31	10.14	10.18	10.06	10.18	536758
2017-08-01	10.20	10.27	10.17	10.25	525611
2017-08-02	10.22	10.24	10.10	10.13	492603
2017-08-03	10.11	10.16	10.07	10.09	475249
2017-08-04	10.09	10.18	10.09	10.17	467703
2017-08-07	10.16	10.18	10.05	10.09	580595
2017-08-08	10.05	10.05	9.70	9.89	1163577
2017-08-09	9.86	9.92	9.80	9.87	952312
2017-08-10	9.83	9.91	9.80	9.80	654114
2017-08-11	9.74	9.81	9.66	9.73	912782
2017-08-14	9.79	9.92	9.73	9.89	834093
2017-08-15	9.84	9.86	9.74	9.79	907050
2017-08-16	9.79	9.97	9.79	9.91	753406
2017-08-17	9.87	9.94	9.84	9.84	890682
2017-08-18	9.73	9.77	9.67	9.72	1003330
2017-08-21	9.71	9.84	9.70	9.81	495396
2017-08-22	9.81	9.85	9.77	9.78	503806
2017-08-23	9.73	9.88	9.73	9.83	429360
2017-08-24	9.85	9.93	9.77	9.77	567851
2017-08-25	9.80	9.90	9.76	9.84	453873
2017-08-28	9.83	9.88	9.70	9.72	771176
2017-08-29	9.69	9.77	9.63	9.66	681066
2017-08-30	9.65	9.72	9.61	9.71	847757
2017-08-31	9.76	9.88	9.73	9.86	1550111
2017-09-01	9.84	9.93	9.81	9.89	797145
2017-09-05	9.93	9.98	9.80	9.82	985017
2017-09-06	9.86	9.98	9.84	9.87	669705
2017-09-07	9.91	9.98	9.88	9.91	763271
2017-09-08	9.90	10.01	9.88	9.93	725565
2017-09-11	9.91	10.06	9.90	9.99	613163
2017-09-12	10.01	10.06	9.97	9.97	913917
2017-09-13	9.97	10.03	9.95	9.98	1313795
2017-09-14	9.96	10.03	9.94	9.99	1210417
2017-09-15	10.02	10.04	9.87	10.01	1955424
2017-09-18	10.01	10.08	10.00	10.05	1025506
2017-09-19	10.05	10.09	10.01	10.05	1277301
2017-09-20	10.05	10.16	10.02	10.09	1415820
2017-09-21	10.10	10.18	10.07	10.07	1062081
2017-09-22	10.13	10.16	10.07	10.09	916556
2017-09-25	10.11	10.39	10.08	10.34	1394547
2017-09-26	10.37	10.44	10.33	10.39	1121453
2017-09-27	10.38	10.42	10.28	10.12	1726493
2017-09-28	10.12	10.23	10.07	10.23	1126837
2017-09-29	10.20	10.28	10.14	10.22	1565446
2017-10-02	10.26	10.34	10.21	10.33	1002427
2017-10-03	10.33	10.42	10.29	10.42	1011057
2017-10-04	10.45	10.49	10.38	10.48	702331
2017-10-05	10.49	10.59	10.46	10.49	714940
2017-10-06	10.42	10.47	10.35	10.39	741229
2017-10-09	10.42	10.53	10.42	10.51	8927663
2017-10-10	10.54	10.60	10.50	10.53	826934
2017-10-11	10.54	10.61	10.54	10.58	861528
2017-10-12	10.58	10.61	10.53	10.54	954716
2017-10-13	10.58	10.65	10.53	10.58	804745
2017-10-16	10.60	10.61	10.52	10.53	686117
2017-10-17	10.51	10.56	10.47	10.51	501931
2017-10-18	10.51	10.53	10.39	10.43	694627
2017-10-19	10.43	10.48	10.34	10.46	630005
2017-10-20	10.50	10.50	10.35	10.38	724021
2017-10-23	10.44	10.47	10.29	10.32	459510
2017-10-24	10.32	10.37	10.30	10.33	662048
2017-10-25	10.31	10.32	10.07	10.14	934044
2017-10-26	10.18	10.18	10.02	10.07	842675
2017-10-27	10.10	10.25	10.01	10.20	827972
2017-10-30	10.19	10.21	10.08	10.10	522972
2017-10-31	10.13	10.13	10.01	10.12	859938
2017-11-01	10.15	10.21	10.08	10.08	695110
2017-11-02	10.12	10.23	10.12	10.21	998648
2017-11-03	10.10	10.20	10.07	10.19	588464
2017-11-06	10.21	10.31	10.21	10.24	565143
2017-11-07	10.46	10.64	10.32	10.38	955544
2017-11-08	10.33	10.42	10.31	10.37	723951
2017-11-09	10.34	10.44	10.31	10.35	592367
2017-11-10	10.28	10.56	10.27	10.49	566103
2017-11-13	10.47	10.55	10.44	10.51	669788
2017-11-14	10.47	10.55	10.44	10.46	636453
2017-11-15	10.41	10.52	10.39	10.41	748974
2017-11-16	10.42	10.54	10.38	10.50	1000064
2017-11-17	10.45	10.59	10.45	10.56	560843
2017-11-20	10.55	10.56	10.48	10.49	729856
2017-11-21	10.54	10.61	10.51	10.58	884162
2017-11-22	10.59	10.62	10.55	10.56	386323
2017-11-24	10.60	10.60	10.53	10.59	234044
2017-11-27	10.59	10.60	10.45	10.46	567948
2017-11-28	10.46	10.50	10.42	10.47	851414
2017-11-29	10.46	10.56	10.37	10.47	1226573
2017-11-30	10.48	10.51	10.42	10.46	1721747
2017-12-01	10.49	10.51	10.36	10.48	1233460
2017-12-04	10.52	10.61	10.42	10.42	943125
2017-12-05	10.45	10.45	10.33	10.33	730885
2017-12-06	10.37	10.37	10.18	10.24	462772
2017-12-07	10.18	10.27	10.16	10.24	754190
2017-12-08	10.27	10.33	10.21	10.25	730047
2017-12-11	10.06	10.13	10.04	10.05	1353532
2017-12-12	10.04	10.09	10.02	10.03	1093719
2017-12-13	10.05	10.20	10.05	10.15	853086
2017-12-14	10.10	10.12	9.97	9.97	1687986
2017-12-15	10.00	10.06	9.97	9.97	3025372
2017-12-18	10.00	10.16	10.00	10.08	968847
2017-12-19	10.09	10.15	9.86	9.87	990309
2017-12-20	9.87	9.94	9.77	9.77	1052691
2017-12-21	9.78	9.82	9.74	9.80	865983
2017-12-22	9.80	9.84	9.74	9.75	764730
2017-12-26	9.77	9.83	9.75	9.77	648814
2017-12-27	9.80	9.83	9.76	9.60	1030049
2017-12-28	9.60	9.70	9.58	9.68	896906
2017-12-29	9.68	9.73	9.63	9.65	945429
2018-01-02	9.63	9.70	9.57	9.57	746694
2018-01-03	9.56	9.63	9.55	9.56	945360
2018-01-04	9.60	9.60	9.54	9.54	1188131
2018-01-05	9.55	9.61	9.52	9.56	801357
2018-01-08	9.56	9.64	9.52	9.62	1249445
2018-01-09	9.59	9.62	9.33	9.34	1439372
2018-01-10	9.30	9.31	9.14	9.22	1249499
2018-01-11	9.22	9.35	9.22	9.33	643280
2018-01-12	9.33	9.34	9.20	9.22	920680
2018-01-16	9.25	9.38	9.16	9.17	1024088
2018-01-17	9.22	9.28	9.16	9.26	837165
2018-01-18	9.21	9.24	9.05	9.05	792230
2018-01-19	9.02	9.20	9.01	9.19	788759
2018-01-22	9.18	9.25	9.16	9.24	694465
2018-01-23	9.28	9.35	9.19	9.35	713402
2018-01-24	9.35	9.35	9.13	9.15	824945
2018-01-25	9.19	9.19	9.02	9.07	906158
2018-01-26	9.10	9.12	8.96	9.00	831716
2018-01-29	8.96	9.01	8.84	8.94	1084499
2018-01-30	8.91	8.97	8.86	8.87	966135
2018-01-31	8.90	9.03	8.89	9.02	1456742
2018-02-01	9.00	9.05	8.68	8.73	1214044
2018-02-02	8.65	8.69	8.57	8.64	1472445
2018-02-05	8.61	8.67	8.31	8.33	2164030
2018-02-06	8.20	8.42	8.12	8.37	1690706
2018-02-07	8.36	8.52	8.29	8.31	949132
2018-02-08	8.31	8.39	8.10	8.10	1254504
2018-02-09	8.14	8.37	8.05	8.27	1250364
2018-02-12	8.28	8.35	7.98	8.33	1837484
2018-02-13	8.29	8.35	8.18	8.30	876993
2018-02-14	8.23	8.28	8.09	8.16	1134754
2018-02-15	8.20	8.33	8.20	8.25	880811
2018-02-16	8.27	8.45	8.27	8.38	1754760
2018-02-20	8.36	8.42	8.11	8.12	999918
2018-02-21	8.14	8.28	8.06	8.09	1171111
2018-02-22	8.14	8.25	8.13	8.15	763166
2018-02-23	8.21	8.29	8.15	8.28	706424
2018-02-26	8.29	8.35	8.19	8.33	1319818
2018-02-27	8.40	8.59	8.07	8.08	1648052
2018-02-28	8.04	8.13	7.95	7.96	1328656
2018-03-01	7.94	8.06	7.84	7.92	2283152
2018-03-02	7.89	7.98	7.83	7.94	1793021
2018-03-05	7.90	8.12	7.90	8.04	1084881
2018-03-06	8.05	8.17	7.97	8.12	1012358
2018-03-07	8.10	8.22	8.07	8.10	1943728
2018-03-08	8.13	8.14	8.06	8.09	1095500
2018-03-09	8.11	8.12	8.01	8.05	1433537
2018-03-12	8.07	8.19	8.05	8.12	1441269
2018-03-13	8.17	8.21	8.09	8.09	1086468
2018-03-14	8.13	8.18	8.05	8.05	1212654
2018-03-15	8.06	8.11	7.98	8.01	1084824
2018-03-16	8.02	8.12	7.99	8.11	3313419
2018-03-19	8.04	8.08	7.97	8.03	1296630
2018-03-20	8.01	8.14	7.93	7.95	1240047
2018-03-21	7.91	7.97	7.86	7.92	1064560
2018-03-22	7.85	8.08	7.83	7.83	1487656
2018-03-23	7.85	7.90	7.72	7.72	1492988
2018-03-26	7.83	7.83	7.68	7.80	1223998
2018-03-27	7.81	7.92	7.73	7.65	1355878
2018-03-28	7.69	8.01	7.69	7.93	1213604
2018-03-29	7.97	7.99	7.85	7.87	1539842
2018-04-02	7.88	7.95	7.70	7.75	1089919
2018-04-03	7.75	7.97	7.74	7.91	1234170
2018-04-04	7.84	8.00	7.84	7.97	761573
2018-04-05	7.99	8.04	7.90	8.02	757411
2018-04-06	8.03	8.10	7.91	7.94	773170
2018-04-09	7.97	8.03	7.90	7.92	1532215
2018-04-10	7.95	7.99	7.89	7.93	1270710
2018-04-11	7.89	8.01	7.87	7.90	761887
2018-04-12	7.91	7.92	7.78	7.79	817911
2018-04-13	7.80	7.87	7.74	7.82	745426
2018-04-16	7.82	7.90	7.77	7.86	1323189
2018-04-17	7.88	7.97	7.85	7.91	1073995
2018-04-18	7.89	7.97	7.89	7.93	895446
2018-04-19	7.87	7.94	7.68	7.72	1110527
2018-04-20	7.72	7.75	7.63	7.65	797062
2018-04-23	7.67	7.70	7.59	7.66	748684
2018-04-24	7.67	7.81	7.62	7.79	1535328
2018-04-25	7.79	7.87	7.72	7.82	752158
2018-04-26	7.88	7.97	7.84	7.92	697567
2018-04-27	7.95	8.16	7.94	8.07	853223
2018-04-30	8.21	8.22	8.03	8.04	1133175
2018-05-01	8.03	8.21	8.00	8.16	897203
2018-05-02	8.12	8.21	7.98	8.15	925571
2018-05-03	8.13	8.21	8.08	8.16	933189
2018-05-04	8.15	8.26	8.14	8.23	587534
2018-05-07	8.30	8.46	8.28	8.44	1062211
2018-05-08	8.38	8.49	8.26	8.43	1746798
2018-05-09	8.20	8.35	8.10	8.30	3053643
2018-05-10	8.35	8.38	8.25	8.36	1222399
2018-05-11	8.37	8.41	8.29	8.32	990010
2018-05-14	8.32	8.34	8.12	8.17	1653902
2018-05-15	8.12	8.12	7.99	8.00	1489841
2018-05-16	8.05	8.09	8.00	8.02	1008410
2018-05-17	8.02	8.12	8.00	8.07	1246386
2018-05-18	8.11	8.16	8.06	8.16	833023
2018-05-21	8.20	8.34	8.13	8.28	1174622
2018-05-22	8.30	8.34	8.23	8.27	1342703
2018-05-23	8.32	8.50	8.30	8.37	2604521
2018-05-24	8.39	8.43	8.31	8.35	1120609
2018-05-25	8.37	8.44	8.34	8.38	882314
2018-05-29	8.38	8.54	8.35	8.52	1194034
2018-05-30	8.51	8.66	8.48	8.62	1184338
2018-05-31	8.62	8.64	8.54	8.63	1495299
2018-06-01	8.60	8.68	8.54	8.57	1264709
2018-06-04	8.59	8.64	8.53	8.61	1206749
2018-06-05	8.64	8.66	8.57	8.58	2204115
2018-06-06	8.57	8.62	8.51	8.59	930483
2018-06-07	8.61	8.64	8.53	8.62	922370
2018-06-08	8.61	8.70	8.61	8.67	858695
2018-06-11	8.66	8.72	8.65	8.68	840219
2018-06-12	8.68	8.72	8.65	8.69	1277167
2018-06-13	8.70	8.72	8.44	8.51	996426
2018-06-14	8.53	8.65	8.52	8.62	785845
2018-06-15	8.62	8.73	8.60	8.71	2498400
2018-06-18	8.70	8.79	8.68	8.78	1987237
2018-06-19	8.78	8.85	8.73	8.80	1244019
2018-06-20	8.82	8.86	8.73	8.82	1676401
2018-06-21	8.82	8.87	8.76	8.86	1193367
2018-06-22	8.89	8.99	8.83	8.99	2399016
2018-06-25	8.99	9.00	8.83	8.91	1195915
2018-06-26	8.92	8.93	8.85	8.88	1082261
2018-06-27	8.90	8.95	8.76	8.58	945590
2018-06-28	8.58	8.69	8.51	8.68	1748509
2018-06-29	8.65	8.80	8.58	8.73	1205082
2018-07-02	8.70	8.77	8.54	8.67	1010294
2018-07-03	8.66	8.84	8.65	8.78	601271
2018-07-05	8.83	8.95	8.78	8.95	721922
2018-07-06	8.99	9.04	8.95	9.03	918770
2018-07-09	9.04	9.05	8.90	8.97	933577
2018-07-10	8.99	9.06	8.90	8.92	795849
2018-07-11	8.87	8.94	8.83	8.84	749725
2018-07-12	8.88	8.91	8.80	8.86	703867
2018-07-13	8.89	8.93	8.84	8.87	513472
2018-07-16	8.83	8.87	8.75	8.79	577521
2018-07-17	8.75	8.84	8.65	8.66	826656
2018-07-18	8.65	8.66	8.48	8.55	757858
2018-07-19	8.56	8.80	8.54	8.77	748552
2018-07-20	8.74	8.77	8.67	8.69	574075
2018-07-23	8.65	8.70	8.60	8.67	542295
2018-07-24	8.67	8.70	8.55	8.59	1385367
2018-07-25	8.59	8.67	8.59	8.65	838407
2018-07-26	8.67	8.81	8.67	8.75	666698
2018-07-27	8.80	8.80	8.55	8.57	536202
2018-07-30	8.58	8.67	8.54	8.63	489427
2018-07-31	8.70	8.89	8.64	8.79	916399
2018-08-01	8.72	8.78	8.61	8.78	640372
2018-08-02	8.76	8.80	8.70	8.75	809024
2018-08-03	8.77	8.85	8.76	8.84	503621
2018-08-06	8.85	8.88	8.79	8.88	833640
2018-08-07	8.88	8.96	8.83	8.94	1146756
2018-08-08	8.79	8.86	8.65	8.81	872779
2018-08-09	8.84	8.92	8.80	8.86	507314
2018-08-10	8.86	8.92	8.83	8.85	1160312
2018-08-13	8.87	8.88	8.80	8.86	847137
2018-08-14	8.89	8.97	8.86	8.87	599621
2018-08-15	8.88	8.96	8.84	8.95	698230
2018-08-16	8.95	9.10	8.93	9.05	932787
2018-08-17	9.05	9.17	9.04	9.14	621250
2018-08-20	9.18	9.31	9.15	9.22	1168270
2018-08-21	9.23	9.25	9.17	9.21	923145
2018-08-22	9.22	9.23	9.08	9.10	752736
2018-08-23	9.11	9.17	9.06	9.14	728348
2018-08-24	9.12	9.19	9.09	9.17	492503
2018-08-27	9.20	9.22	9.09	9.20	1151900
2018-08-28	9.22	9.38	9.18	9.37	1078696
2018-08-29	9.38	9.48	9.32	9.41	1826022
2018-08-30	9.42	9.52	9.37	9.38	1940907
2018-08-31	9.37	9.41	9.25	9.34	1125191
2018-09-04	8.82	9.09	8.79	8.87	5052312
2018-09-05	8.82	8.96	8.76	8.91	1964858
2018-09-06	8.92	8.95	8.81	8.83	2060011
2018-09-07	8.77	8.77	8.55	8.60	2539079
2018-09-10	8.56	8.65	8.45	8.46	1854249
2018-09-11	8.44	8.47	8.28	8.28	1938790
2018-09-12	8.25	8.28	8.12	8.13	1865350
2018-09-13	8.14	8.20	8.06	8.18	1661111
2018-09-14	8.21	8.23	8.02	8.19	1443662
2018-09-17	8.18	8.23	8.13	8.22	1420617
2018-09-18	8.22	8.26	8.14	8.15	1323253
2018-09-19	8.16	8.18	8.03	8.06	1995390
2018-09-20	8.06	8.30	8.03	8.29	1452510
2018-09-21	8.28	8.35	8.24	8.31	3258897
2018-09-24	8.28	8.30	8.18	8.20	1279955
2018-09-25	8.19	8.25	8.11	8.11	1393748
2018-09-26	8.05	8.13	7.99	7.82	2809747
2018-09-27	8.04	8.20	7.97	8.12	3052636
2018-09-28	8.13	8.32	8.11	8.30	2505527
2018-10-01	8.30	8.30	8.11	8.12	1790142
2018-10-02	8.12	8.19	8.00	8.00	1937214
2018-10-03	8.00	8.08	7.98	8.05	2459987
2018-10-04	8.01	8.05	7.96	8.00	2062488
2018-10-05	7.99	8.05	7.94	7.99	2119335
2018-10-08	7.99	8.19	7.99	8.16	1393189
2018-10-09	8.14	8.25	8.14	8.25	1245556
2018-10-10	8.20	8.32	8.02	8.02	1829529
2018-10-11	8.01	8.02	7.71	7.79	2213795
2018-10-12	8.10	8.12	7.71	7.81	3131768
2018-10-15	7.82	8.00	7.81	7.84	1222961
2018-10-16	7.88	7.96	7.75	7.93	1914960
2018-10-17	7.90	7.95	7.83	7.88	1110779
2018-10-18	7.88	7.95	7.80	7.83	948462
2018-10-19	7.83	7.92	7.82	7.86	986149
2018-10-22	7.90	7.98	7.77	7.78	802681
2018-10-23	7.74	7.98	7.74	7.86	1171443
2018-10-24	7.90	7.99	7.84	7.89	1220935
2018-10-25	7.89	8.09	7.82	8.04	1124442
2018-10-26	8.02	8.02	7.76	7.80	1199598
2018-10-29	7.88	8.03	7.79	7.90	958586
2018-10-30	7.91	8.03	7.77	7.92	938234
2018-10-31	7.94	7.95	7.77	7.77	1223918
2018-11-01	7.75	7.85	7.75	7.78	1101516
2018-11-02	7.81	7.83	7.66	7.76	1154282
2018-11-05	7.80	7.99	7.76	7.93	1332370
2018-11-06	7.96	8.21	7.93	8.20	1184348
2018-11-07	8.27	8.39	8.18	8.35	1542881
2018-11-08	8.35	8.50	8.34	8.47	1584680
2018-11-09	8.47	8.50	8.36	8.41	960722
2018-11-12	8.41	8.53	8.41	8.41	713917
2018-11-13	8.43	8.52	8.22	8.28	1477375
2018-11-14	8.32	8.48	8.29	8.38	1057732
2018-11-15	8.34	8.37	8.20	8.37	1193116
2018-11-16	8.31	8.37	8.24	8.36	1621600
2018-11-19	8.35	8.43	8.30	8.42	1116692
2018-11-20	8.40	8.46	8.31	8.40	1192483
2018-11-21	8.41	8.61	8.34	8.53	1186687
2018-11-23	8.49	8.63	8.46	8.56	400882
2018-11-26	8.60	8.62	8.49	8.57	1239690
2018-11-27	8.55	8.62	8.53	8.56	820714
2018-11-28	8.56	8.72	8.53	8.70	1506229
2018-11-29	8.69	8.74	8.61	8.65	997239
2018-11-30	8.65	8.79	8.62	8.78	1438935
2018-12-03	8.81	8.81	8.64	8.80	931762
2018-12-04	8.79	8.84	8.44	8.49	1669527
2018-12-06	8.40	8.81	8.32	8.81	1385489
2018-12-07	8.81	8.84	8.72	8.81	1442889
2018-12-10	8.81	8.81	8.62	8.70	1378427
2018-12-11	8.77	8.83	8.66	8.74	1244215
2018-12-12	8.80	8.88	8.59	8.61	1212754
2018-12-13	8.63	8.87	8.63	8.77	1248824
2018-12-14	8.74	8.85	8.71	8.77	1437441
2018-12-17	8.75	8.80	8.34	8.36	1619620
2018-12-18	8.43	8.65	8.39	8.53	1743716
2018-12-19	8.52	8.56	8.33	8.38	2109447
2018-12-20	8.39	8.41	8.12	8.16	1491543
2018-12-21	8.18	8.33	8.10	8.13	8769241
2018-12-24	8.10	8.14	7.90	7.90	1628935
2018-12-26	7.92	8.35	7.88	8.31	2187229
2018-12-27	8.21	8.32	8.06	8.13	2187294
2018-12-28	8.20	8.33	8.12	8.17	1556551
2018-12-31	8.20	8.23	8.05	8.21	1673005
2019-01-02	8.10	8.19	8.00	8.12	1609000
2019-01-03	8.11	8.32	8.05	8.09	1909318
2019-01-04	8.16	8.35	8.14	8.31	1447761
2019-01-07	8.36	8.61	8.36	8.49	1146987
2019-01-08	8.56	8.68	8.52	8.60	1318784
2019-01-09	8.60	8.70	8.48	8.63	1766911
2019-01-10	8.63	8.81	8.61	8.74	1894658
2019-01-11	8.75	8.81	8.67	8.76	1267891
2019-01-14	8.75	8.85	8.73	8.77	1260377
2019-01-15	8.80	8.86	8.73	8.84	1140760
2019-01-16	8.85	8.98	8.83	8.98	1764286
2019-01-17	8.94	9.02	8.92	8.99	1725681
2019-01-18	9.02	9.07	8.96	9.01	1883073
2019-01-22	9.07	9.15	9.00	9.07	1806328
2019-01-23	9.11	9.18	9.02	9.17	1376054
2019-01-24	9.17	9.20	9.10	9.15	957846
2019-01-25	9.18	9.28	9.16	9.25	1786255
2019-01-28	9.18	9.43	9.17	9.39	1301033
2019-01-29	9.38	9.45	9.35	9.43	1645867
2019-01-30	9.43	9.53	9.39	9.46	1882437
2019-01-31	9.45	9.61	9.37	9.61	1974542
2019-02-01	9.68	9.69	9.41	9.52	1571960
2019-02-04	9.52	9.52	9.42	9.45	2496210
2019-02-05	9.47	9.50	9.29	9.44	1331619
2019-02-06	9.44	9.44	9.28	9.35	1348478
2019-02-07	9.33	9.57	9.27	9.50	1764703
2019-02-08	9.44	9.53	9.40	9.47	752576
2019-02-11	9.47	9.57	9.45	9.50	2077973
2019-02-12	9.51	9.53	9.36	9.46	1144679
2019-02-13	9.45	9.56	9.41	9.54	791962
2019-02-14	9.55	9.63	9.42	9.59	2259651
2019-02-15	9.63	9.68	9.59	9.63	1977599
2019-02-19	9.63	9.70	9.52	9.57	1664744
2019-02-20	9.54	9.59	9.44	9.52	1632306
2019-02-21	9.49	9.52	9.41	9.52	854184
2019-02-22	9.53	9.62	9.47	9.59	1123330
2019-02-25	9.60	9.60	9.47	9.47	1412406
2019-02-26	9.49	9.55	9.44	9.51	2483700
2019-02-27	9.30	9.44	9.05	9.38	3742974
2019-02-28	9.36	9.49	9.19	9.29	3387596
2019-03-01	9.12	9.22	8.94	8.99	8915096
2019-03-04	8.98	9.12	8.93	8.96	4718604
2019-03-05	8.95	9.05	8.86	8.87	3261820
2019-03-06	8.88	8.94	8.80	8.88	2506716
2019-03-07	8.92	8.95	8.79	8.82	1415704
2019-03-08	8.80	8.87	8.76	8.81	1365044
2019-03-11	8.85	8.94	8.82	8.93	1153726
2019-03-12	8.96	9.04	8.92	9.03	1480413
2019-03-13	9.05	9.14	9.03	9.09	1563170
2019-03-14	9.09	9.11	8.99	9.05	1232548
2019-03-15	9.05	9.06	8.93	8.94	3644946
2019-03-18	8.82	9.05	8.81	8.92	1292412
2019-03-19	8.94	8.99	8.90	8.95	1327916
2019-03-20	8.93	9.13	8.88	9.05	1758599
2019-03-21	9.07	9.24	9.00	9.21	3170447
2019-03-22	9.20	9.25	9.13	9.13	1926592
2019-03-25	9.14	9.18	9.00	9.13	1156096
2019-03-26	9.13	9.23	9.12	9.19	1206223
2019-03-27	9.19	9.25	9.09	9.06	1291930
2019-03-28	9.08	9.18	9.05	9.14	848510
2019-03-29	9.17	9.19	9.05	9.06	1618318
2019-04-01	9.10	9.24	9.08	9.23	2962662
2019-04-02	9.25	9.33	9.16	9.32	2127020
2019-04-03	9.35	9.47	9.28	9.40	1546449
2019-04-04	9.38	9.42	9.29	9.41	1882774
2019-04-05	9.39	9.42	9.22	9.38	1951209
2019-04-08	9.36	9.36	9.19	9.24	1077129
2019-04-09	9.25	9.26	9.05	9.07	1064618
2019-04-10	9.12	9.27	9.06	9.21	2224299
2019-04-11	9.23	9.31	9.22	9.26	1570409
2019-04-12	9.26	9.26	9.12	9.24	980663
2019-04-15	9.25	9.26	9.10	9.12	932887
2019-04-16	9.15	9.15	8.85	8.93	1211109
2019-04-17	8.97	9.03	8.89	8.96	2466398
2019-04-18	8.96	9.06	8.92	9.02	803984
2019-04-22	8.98	8.99	8.78	8.87	1461619
2019-04-23	8.92	9.17	8.89	9.12	2193924
2019-04-24	9.12	9.23	9.06	9.15	1088517
2019-04-25	9.11	9.13	9.00	9.03	936272
2019-04-26	9.08	9.11	9.01	9.09	956719
2019-04-29	9.09	9.16	8.99	8.99	1529851
2019-04-30	9.01	9.13	8.99	9.07	1670956
2019-05-01	9.08	9.16	9.00	9.02	2722815
2019-05-02	9.02	9.11	8.93	8.96	1618088
2019-05-03	9.00	9.17	9.00	9.14	1382250
2019-05-06	9.09	9.28	9.09	9.17	1342860
2019-05-07	9.13	9.15	9.00	9.04	1617940
2019-05-08	9.02	9.16	8.96	9.01	1064465
2019-05-09	8.97	9.17	8.97	9.12	1408489
2019-05-10	9.08	9.23	9.04	9.19	1163564
2019-05-13	9.09	9.23	9.09	9.16	1440691
2019-05-14	9.15	9.20	9.10	9.15	1118880
2019-05-15	9.10	9.26	9.09	9.19	1214820
2019-05-16	9.16	9.25	9.16	9.25	1163470
2019-05-17	9.22	9.23	9.14	9.18	1351610
2019-05-20	9.08	9.17	9.02	9.02	855618
2019-05-21	9.08	9.13	9.06	9.09	891251
2019-05-22	9.06	9.13	9.03	9.07	1234289
2019-05-23	9.02	9.12	8.96	9.12	1878294
2019-05-24	9.16	9.19	9.13	9.15	2147100
2019-05-28	9.27	9.30	9.18	9.18	1819127
2019-05-29	9.15	9.22	9.04	9.07	1486181
2019-05-30	9.09	9.20	9.08	9.09	1810679
2019-05-31	9.03	9.18	8.92	9.17	2902216
2019-06-03	9.18	9.21	9.01	9.09	2182152
2019-06-04	9.12	9.18	9.02	9.15	1828503
2019-06-05	9.17	9.36	9.11	9.35	1005708
2019-06-06	9.35	9.44	9.27	9.39	1259803
2019-06-07	9.44	9.52	9.40	9.41	1182281
2019-06-10	9.41	9.46	9.23	9.25	986147
2019-06-11	9.27	9.30	9.17	9.22	2044762
2019-06-12	9.25	9.38	9.24	9.33	1125416
2019-06-13	9.39	9.52	9.37	9.52	1397876
2019-06-14	9.49	9.54	9.40	9.40	879047
2019-06-17	9.40	9.76	9.40	9.69	3827796
2019-06-18	9.75	9.88	9.58	9.67	4136394
2019-06-19	9.64	9.77	9.54	9.73	1257300
2019-06-20	9.79	9.88	9.73	9.80	2048444
2019-06-21	9.73	9.75	9.59	9.72	2367320
2019-06-24	9.76	9.79	9.63	9.66	1509571
2019-06-25	9.67	9.78	9.53	9.54	1412371
2019-06-26	9.53	9.53	9.22	9.12	1635006
2019-06-27	9.17	9.30	9.17	9.30	1488334
2019-06-28	9.32	9.50	9.32	9.41	4554367
2019-07-01	9.49	9.49	9.17	9.32	1190456
2019-07-02	9.35	9.48	9.30	9.42	904322
2019-07-03	9.45	9.56	9.45	9.55	449788
2019-07-05	9.47	9.54	9.33	9.49	1743968
2019-07-08	9.49	9.56	9.47	9.52	824366
2019-07-09	9.52	9.55	9.48	9.55	904759
2019-07-10	9.60	9.73	9.57	9.60	1565188
2019-07-11	9.62	9.66	9.51	9.51	2416178
2019-07-12	9.52	9.60	9.46	9.47	1037136
2019-07-15	9.54	9.63	9.51	9.53	982113
2019-07-16	9.50	9.67	9.41	9.60	1506345
2019-07-17	9.62	9.66	9.51	9.60	1369962
2019-07-18	9.59	9.68	9.54	9.64	1110754
2019-07-19	9.61	9.68	9.48	9.49	1461793
2019-07-22	9.52	9.63	9.41	9.48	788014
2019-07-23	9.48	9.65	9.47	9.61	746374
2019-07-24	9.61	9.73	9.60	9.71	1358020
2019-07-25	9.67	9.73	9.61	9.68	1067570
2019-07-26	9.70	9.75	9.65	9.70	753236
2019-07-29	9.75	9.84	9.73	9.74	780080
2019-07-30	9.70	9.86	9.70	9.85	991465
2019-07-31	9.85	9.96	9.81	9.87	1901864
2019-08-01	9.88	9.90	9.77	9.77	1134901
2019-08-02	9.71	9.74	9.57	9.61	1216080
2019-08-05	9.53	9.54	9.22	9.35	1319808
2019-08-06	9.38	9.55	9.35	9.50	1575050
2019-08-07	9.52	9.95	9.44	9.86	1662409
2019-08-08	10.06	10.29	9.97	10.24	3263086
2019-08-09	10.19	10.27	10.16	10.27	1518115
2019-08-12	10.25	10.30	10.21	10.26	886016
2019-08-13	10.23	10.34	10.21	10.29	840620
2019-08-14	10.13	10.30	10.10	10.28	2531048
2019-08-15	10.32	10.52	10.24	10.40	1560876
2019-08-16	10.41	10.58	10.40	10.54	2466778
2019-08-19	10.60	10.67	10.54	10.61	1298285
2019-08-20	10.61	10.61	10.49	10.51	1194318
2019-08-21	10.54	10.55	10.45	10.50	1882482
2019-08-22	10.53	10.61	10.49	10.57	922971
2019-08-23	10.56	10.65	10.39	10.40	1898811
2019-08-26	10.43	10.45	10.27	10.42	1439805
2019-08-27	10.48	10.51	10.31	10.32	2003346
2019-08-28	10.31	10.38	10.28	10.35	1005322
2019-08-29	10.40	10.44	10.35	10.41	751094
2019-08-30	10.42	10.49	10.38	10.39	704713
2019-09-03	10.35	10.53	10.34	10.50	929522
2019-09-04	10.56	10.61	10.45	10.46	1438446
2019-09-05	10.13	10.16	9.77	9.80	12575201
2019-09-06	9.84	10.03	9.80	9.95	2652679
2019-09-09	9.92	10.05	9.90	9.95	3331639
2019-09-10	9.93	10.03	9.87	10.00	3091510
2019-09-11	10.03	10.07	9.91	10.06	2222438
2019-09-12	10.14	10.19	10.04	10.09	2415065
2019-09-13	10.09	10.20	10.07	10.10	2858931
2019-09-16	10.13	10.26	10.12	10.23	1454635
2019-09-17	10.26	10.35	10.24	10.29	1511719
2019-09-18	10.34	10.34	10.15	10.29	2130871
2019-09-19	10.34	10.45	10.32	10.38	2311965
2019-09-20	10.43	10.53	10.36	10.36	8582790
2019-09-23	10.44	10.47	10.29	10.39	1687606
2019-09-24	10.44	10.46	10.26	10.27	2262012
2019-09-25	10.28	10.31	10.18	10.26	1884831
2019-09-26	10.32	10.39	10.20	10.28	1578528
2019-09-27	10.32	10.32	10.16	10.20	755574
2019-09-30	10.18	10.32	10.18	10.25	1427186
2019-10-01	10.28	10.34	10.13	10.17	855035
2019-10-02	10.13	10.17	10.03	10.16	2088036
2019-10-03	10.16	10.39	10.15	10.35	1159971
2019-10-04	10.37	10.44	10.33	10.40	908084
2019-10-07	10.33	10.42	10.30	10.30	1227181
2019-10-08	10.24	10.42	10.22	10.32	1231238
2019-10-09	10.37	10.42	10.31	10.37	1324845
2019-10-10	10.38	10.52	10.36	10.48	1908079
2019-10-11	10.54	10.59	10.46	10.48	2431636
2019-10-14	10.48	10.48	10.40	10.47	749864
2019-10-15	10.47	10.52	10.43	10.50	1393336
2019-10-16	10.49	10.54	10.40	10.47	1081805
2019-10-17	10.45	10.59	10.45	10.58	1728573
2019-10-18	10.55	10.68	10.54	10.65	1010684
2019-10-21	10.67	10.76	10.65	10.69	1342133
2019-10-22	10.73	10.76	10.63	10.68	1172347
2019-10-23	10.71	10.73	10.61	10.71	1043281
2019-10-24	10.73	10.73	10.63	10.69	1136824
2019-10-25	10.66	10.68	10.56	10.61	1198203
2019-10-28	10.58	10.72	10.58	10.70	1514524
2019-10-29	10.70	10.86	10.70	10.80	1853212
2019-10-30	10.80	10.88	10.74	10.87	1284380
2019-10-31	10.87	10.93	10.83	10.88	2004263
2019-11-01	10.88	10.90	10.71	10.77	1905156
2019-11-04	10.76	10.77	10.69	10.75	1480071
2019-11-05	10.71	10.73	10.41	10.44	2040208
2019-11-06	10.43	10.66	10.32	10.53	1890205
2019-11-07	10.56	10.72	10.54	10.66	1544410
2019-11-08	10.63	10.75	10.62	10.72	1742717
2019-11-11	10.71	10.89	10.71	10.86	3020471
2019-11-12	10.88	10.89	10.72	10.75	1895164
2019-11-13	10.74	10.88	10.74	10.83	2323631
2019-11-14	10.84	10.90	10.83	10.88	1527507
2019-11-15	10.90	10.94	10.82	10.92	1427598
2019-11-18	10.91	10.99	10.88	10.93	2712716
2019-11-19	10.95	11.06	10.88	10.97	3016285
2019-11-20	10.97	11.06	10.95	10.96	1477566
2019-11-21	10.94	10.96	10.82	10.89	2042435
2019-11-22	10.95	10.97	10.83	10.89	1261382
2019-11-25	10.93	11.06	10.92	11.01	1413259
2019-11-26	11.03	11.16	11.03	11.11	1467871
2019-11-27	11.11	11.17	11.07	11.14	985325
2019-11-29	11.13	11.19	11.06	11.08	539377
2019-12-02	11.07	11.07	10.93	10.93	1216911
2019-12-03	10.87	11.02	10.85	10.97	1166734
2019-12-04	10.98	11.08	10.96	10.99	1023792
2019-12-05	10.92	11.03	10.90	11.00	1288559
2019-12-06	11.02	11.10	11.00	11.04	1436747
2019-12-09	11.06	11.15	11.03	11.15	1920470
2019-12-10	11.15	11.18	11.09	11.12	2548336
2019-12-11	11.09	11.11	10.73	10.75	2352595
2019-12-12	10.74	10.80	10.55	10.56	1792700
2019-12-13	10.58	10.61	10.38	10.54	2932823
2019-12-16	10.59	10.67	10.53	10.64	2431930
2019-12-17	10.66	10.69	10.47	10.50	2432624
2019-12-18	10.53	10.66	10.52	10.61	2129196
2019-12-19	10.61	10.67	10.58	10.60	2797045
2019-12-20	10.63	10.70	10.58	10.70	8111107
2019-12-23	10.72	10.77	10.56	10.57	1493271
2019-12-24	10.59	10.63	10.56	10.59	498897
2019-12-26	10.64	10.68	10.53	10.55	1107398
2019-12-27	10.60	10.68	10.60	10.63	1222676
2019-12-30	10.51	10.59	10.49	10.53	1189783
2019-12-31	10.53	10.63	10.52	10.62	1398770
2020-01-02	10.63	10.65	10.40	10.55	2102629
2020-01-03	10.49	10.73	10.45	10.72	1480778
2020-01-06	10.65	10.81	10.61	10.74	1485244
2020-01-07	10.68	10.75	10.56	10.61	1012431
2020-01-08	10.22	10.52	10.15	10.51	2799777
2020-01-09	10.53	10.60	10.47	10.53	1578893
2020-01-10	10.55	10.71	10.54	10.69	1204127
2020-01-13	10.71	10.83	10.64	10.75	1631596
2020-01-14	10.74	10.79	10.60	10.66	1689635
2020-01-15	10.70	10.89	10.70	10.86	2153801
2020-01-16	10.91	11.02	10.89	10.95	3062174
2020-01-17	10.99	10.99	10.90	10.91	1280150
2020-01-21	10.92	10.99	10.86	10.97	1382463
2020-01-22	11.00	11.05	10.86	10.87	1418485
2020-01-23	10.88	11.12	10.84	11.05	1821286
2020-01-24	11.05	11.13	10.89	10.91	2068788
2020-01-27	10.84	10.98	10.75	10.97	2159684
2020-01-28	11.00	11.22	10.91	11.21	1626548
2020-01-29	11.24	11.27	11.14	11.18	2066793
2020-01-30	11.13	11.24	11.12	11.20	1370670
2020-01-31	11.18	11.24	10.99	11.07	1823002
2020-02-03	11.09	11.22	11.04	11.18	1715958
2020-02-04	11.22	11.31	11.16	11.24	966138
2020-02-05	11.28	11.28	11.12	11.13	2139278
2020-02-06	11.14	11.28	11.10	11.15	929193
2020-02-07	11.16	11.22	11.03	11.05	1340795
2020-02-10	11.08	11.21	11.05	11.20	1362275
2020-02-11	11.23	11.31	11.15	11.19	1640389
2020-02-12	11.22	11.34	11.03	11.22	2450693
2020-02-13	11.20	11.45	11.19	11.40	1218950
2020-02-14	11.42	11.57	11.40	11.55	1865959
2020-02-18	11.55	11.61	11.48	11.58	1264395
2020-02-19	11.58	11.58	11.46	11.49	1516892
2020-02-20	11.46	11.77	11.39	11.75	1889841
2020-02-21	11.72	11.82	11.69	11.74	2201996
2020-02-24	11.55	11.76	11.53	11.72	2751198
2020-02-25	11.75	11.82	11.45	11.45	2802071
2020-02-26	11.48	11.56	11.27	11.27	1874803
2020-02-27	11.11	11.19	10.55	10.57	2641877
2020-02-28	10.38	10.54	10.10	10.37	5436210
2020-03-02	10.42	10.74	9.98	10.72	2868698
2020-03-03	10.75	11.13	10.59	10.92	4149932
2020-03-04	11.09	11.25	11.01	11.19	1710525
2020-03-05	10.98	11.17	10.90	11.14	2611797
2020-03-06	10.84	11.13	10.73	11.09	2821548
2020-03-09	10.57	10.59	10.10	10.12	2666761
2020-03-10	10.33	10.41	9.82	10.41	2619444
2020-03-11	10.16	10.18	9.72	9.82	2239908
2020-03-12	9.18	9.40	8.64	8.75	2430663
2020-03-13	9.16	9.76	8.48	9.76	3025511
2020-03-16	8.77	8.97	8.51	8.65	2472497
2020-03-17	8.73	9.74	8.29	9.42	3786555
2020-03-18	8.80	9.20	8.39	8.80	2972687
2020-03-19	8.73	9.53	8.35	9.39	3606396
2020-03-20	9.45	9.83	8.58	8.68	5310815
2020-03-23	8.63	8.76	7.86	8.12	5043123
2020-03-24	8.50	8.87	8.01	8.65	4334254
2020-03-25	8.65	9.92	8.65	9.25	4334447
2020-03-26	9.38	9.87	9.23	9.63	3343416
2020-03-27	9.28	10.03	9.14	9.58	1774417
2020-03-30	9.70	10.02	9.34	9.95	2943642
2020-03-31	9.80	10.28	9.21	9.93	4693931
2020-04-01	9.39	9.55	8.73	9.31	2368827
2020-04-02	9.10	9.65	8.99	9.65	1695661
2020-04-03	9.60	9.68	9.17	9.45	2356799
2020-04-06	9.86	10.30	9.72	10.20	1966994
2020-04-07	10.60	10.74	9.98	10.16	2242540
2020-04-08	10.34	10.65	10.16	10.29	1689566
2020-04-09	10.58	10.88	10.39	10.88	2269446
2020-04-13	10.72	10.80	10.30	10.41	1222628
2020-04-14	10.68	10.82	10.60	10.63	1433072
2020-04-15	10.32	10.46	9.96	10.18	1629211
2020-04-16	10.22	10.41	9.97	10.16	1801735
2020-04-17	10.44	10.51	10.16	10.26	1461336
2020-04-20	9.99	10.07	9.84	9.90	1350961
2020-04-21	9.61	10.02	9.50	9.96	1095751
2020-04-22	10.24	10.32	10.10	10.21	1749508
2020-04-23	10.15	10.32	10.06	10.19	1351158
2020-04-24	10.28	10.28	10.01	10.14	870561
2020-04-27	10.23	10.59	10.23	10.45	1193894
2020-04-28	10.59	10.94	10.51	10.54	1051917
2020-04-29	10.88	11.13	10.75	10.89	1566251
2020-04-30	10.59	10.62	10.22	10.45	1882093
2020-05-01	10.10	10.23	9.84	10.06	1403067
2020-05-04	9.88	9.97	9.75	9.86	1088043
2020-05-05	10.06	10.23	9.94	9.97	860637
2020-05-06	10.01	10.12	9.93	9.93	911556
2020-05-07	10.04	10.34	9.87	10.23	1431516
2020-05-08	10.44	10.51	10.17	10.36	1250285
2020-05-11	10.09	10.20	9.87	10.04	1612082
2020-05-12	9.60	9.70	9.25	9.35	9764789
2020-05-13	9.34	9.36	8.63	8.69	7042523
2020-05-14	8.50	8.74	8.40	8.71	4298826
2020-05-15	8.70	8.81	8.53	8.77	3123565
2020-05-18	9.10	9.45	9.04	9.23	2249879
2020-05-19	9.16	9.26	9.04	9.04	1696390
2020-05-20	9.21	9.34	9.10	9.26	1956797
2020-05-21	9.19	9.37	9.18	9.26	1716210
2020-05-22	9.27	9.32	9.18	9.26	1299246
2020-05-26	9.57	9.64	9.46	9.48	2017720
2020-05-27	9.67	9.77	9.50	9.66	2282573
2020-05-28	9.66	9.68	9.52	9.60	2402559
2020-05-29	9.49	9.75	9.40	9.72	5230638
2020-06-01	9.72	9.80	9.55	9.66	2959876
2020-06-02	9.78	10.06	9.69	9.95	1688704
2020-06-03	10.13	10.52	10.06	10.48	2045908
2020-06-04	10.40	10.46	10.24	10.34	1866697
2020-06-05	10.70	10.86	10.63	10.69	2126912
2020-06-08	10.63	10.82	10.53	10.71	1919330
2020-06-09	10.51	10.59	10.42	10.49	2535197
2020-06-10	10.44	10.51	10.05	10.19	1391005
2020-06-11	9.68	9.92	9.65	9.75	2373402
2020-06-12	10.08	10.25	9.83	10.24	2743685
2020-06-15	9.93	10.62	9.87	10.60	4742930
2020-06-16	10.96	11.14	10.77	10.99	3025763
2020-06-17	11.08	11.11	10.87	10.99	2425125
2020-06-18	10.87	11.13	10.83	10.99	3005349
2020-06-19	11.07	11.11	10.61	10.67	16789887
2020-06-22	10.59	10.75	10.34	10.68	2827397
2020-06-23	10.81	10.84	10.60	10.61	2532667
2020-06-24	10.46	10.58	10.14	10.41	2067113
2020-06-25	10.37	10.55	10.35	10.52	1952221
2020-06-26	10.46	10.54	10.28	10.23	3541344
2020-06-29	10.37	10.45	10.20	10.35	1654297
2020-06-30	10.34	10.64	10.34	10.55	1708154
2020-07-01	10.60	10.89	10.58	10.81	1084704
2020-07-02	11.00	11.05	10.78	10.82	1051877
2020-07-06	11.06	11.06	10.78	10.80	853649
2020-07-07	10.61	10.71	10.50	10.54	1297244
2020-07-08	10.52	10.59	10.40	10.43	1332101
2020-07-09	10.41	10.46	10.21	10.39	1354657
2020-07-10	10.44	10.56	10.38	10.40	1380535
2020-07-13	10.46	10.50	10.33	10.36	2105560
2020-07-14	10.37	10.45	10.33	10.42	1249947
2020-07-15	10.65	10.72	10.40	10.45	2196124
2020-07-16	10.38	10.46	10.18	10.23	1814366
2020-07-17	10.26	10.52	10.19	10.48	1058783
2020-07-20	10.45	10.46	10.38	10.42	721897
2020-07-21	10.58	10.88	10.54	10.80	3173575
2020-07-22	10.72	11.12	10.69	11.06	3264023
2020-07-23	10.96	11.07	10.85	10.95	1486163
2020-07-24	10.93	11.00	10.81	10.86	1025374
2020-07-27	10.86	11.17	10.76	11.14	1715128
2020-07-28	11.06	11.46	11.01	11.34	2110789
2020-07-29	11.37	11.62	11.37	11.61	1508998
2020-07-30	11.44	11.70	11.42	11.61	1505924
2020-07-31	11.58	11.67	11.47	11.60	3241609
2020-08-03	11.66	11.66	11.33	11.48	1119334
2020-08-04	11.41	11.74	11.38	11.69	1526374
2020-08-05	11.80	11.96	11.68	11.89	1396270
2020-08-06	11.73	12.08	11.69	11.92	1133834
2020-08-07	11.91	11.97	11.85	11.94	1194336
2020-08-10	11.96	11.98	11.89	11.92	1126079
2020-08-11	12.00	12.00	11.62	11.66	1291214
2020-08-12	11.76	11.81	11.66	11.73	1288989
2020-08-13	11.66	11.82	11.58	11.59	1004479
2020-08-14	11.55	11.73	11.53	11.56	923304
2020-08-17	11.29	11.75	11.23	11.73	977527
2020-08-18	11.68	11.76	11.65	11.68	1026471
2020-08-19	11.68	11.70	11.43	11.45	1251117
2020-08-20	11.40	11.69	11.40	11.51	1352547
2020-08-21	11.52	11.72	11.52	11.58	2316219
2020-08-24	11.65	11.67	11.47	11.66	1484876
2020-08-25	11.72	11.76	11.58	11.66	1436719
2020-08-26	11.65	11.73	11.55	11.59	1507236
2020-08-27	11.64	11.78	11.55	11.61	1546638
2020-08-28	11.73	11.73	11.49	11.52	1047726
2020-08-31	11.51	11.62	11.36	11.37	2729483
2020-09-01	11.27	11.47	11.25	11.37	2338368
2020-09-02	11.37	11.50	11.25	11.46	3286209
2020-09-03	11.49	11.66	11.33	11.40	1402865
2020-09-04	11.46	11.54	11.07	11.27	1219585
2020-09-08	11.21	11.21	11.01	11.09	1348857
2020-09-09	11.17	11.38	11.16	11.28	1397614
2020-09-10	11.24	11.28	11.10	11.15	1452389
2020-09-11	11.17	11.17	10.89	11.02	1647439
2020-09-14	11.10	11.36	11.09	11.29	1795412
2020-09-15	11.33	11.42	11.22	11.23	1681341
2020-09-16	11.28	11.28	10.97	11.04	2683487
2020-09-17	10.94	11.06	10.78	10.83	2243775
2020-09-18	10.90	11.00	10.60	10.61	4962416
2020-09-21	10.44	10.53	10.18	10.23	3874218
2020-09-22	10.26	10.55	10.23	10.50	1978400
2020-09-23	10.45	10.60	10.26	10.27	1953637
2020-09-24	10.29	10.52	10.27	10.33	1193648
2020-09-25	10.26	10.46	10.26	10.45	1333169
2020-09-28	10.61	10.80	10.55	10.65	4049951
2020-09-29	10.67	10.67	10.46	10.54	1463572
2020-09-30	10.57	10.62	10.36	10.45	2028867
2020-10-01	10.47	10.62	10.34	10.60	2059775
2020-10-02	10.43	10.84	10.36	10.82	1896441
2020-10-05	10.90	10.95	10.72	10.84	1334963
2020-10-06	10.90	11.02	10.69	10.73	2654404
2020-10-07	10.81	10.86	10.71	10.72	2090400
2020-10-08	10.81	11.03	10.81	10.92	953278
2020-10-09	11.02	11.08	10.92	10.95	1073849
2020-10-12	10.98	11.09	10.91	11.01	1476831
2020-10-13	10.93	11.05	10.75	10.77	1440969
2020-10-14	10.74	10.75	10.46	10.46	790619
2020-10-15	10.38	10.74	10.36	10.67	1348648
2020-10-16	10.65	10.69	10.53	10.55	1200975
2020-10-19	10.63	10.63	10.34	10.34	1629502
2020-10-20	10.43	10.59	10.35	10.53	1124857
2020-10-21	10.50	10.61	10.46	10.60	2142409
2020-10-22	10.60	10.72	10.57	10.67	1620776
2020-10-23	10.75	10.82	10.63	10.79	1328907
2020-10-26	10.66	10.70	10.48	10.57	1894180
2020-10-27	10.56	10.64	10.36	10.36	971365
2020-10-28	10.17	10.25	9.96	10.00	1783544
2020-10-29	9.95	10.05	9.87	10.02	1375260
2020-10-30	10.01	10.05	9.83	9.93	1187440
2020-11-02	10.06	10.14	9.92	10.03	1644405
2020-11-03	10.19	10.33	10.09	10.29	1461137
2020-11-04	10.23	10.29	10.11	10.24	1488079
2020-11-05	10.26	10.33	10.01	10.10	1213898
2020-11-06	10.13	10.13	9.82	9.83	1738354
2020-11-09	10.36	10.77	9.95	9.97	3550458
2020-11-10	10.05	10.36	9.84	10.35	2184241
2020-11-11	10.40	10.45	10.21	10.36	1588375
2020-11-12	10.28	10.42	10.19	10.26	1485951
2020-11-13	10.34	10.67	10.34	10.62	2110445
2020-11-16	10.92	11.03	10.72	11.01	2259292
2020-11-17	10.89	10.96	10.63	10.86	1801198
2020-11-18	10.85	10.87	10.53	10.54	1892944
2020-11-19	10.46	10.48	10.30	10.46	1621215
2020-11-20	10.37	10.41	10.21	10.25	1432161
2020-11-23	10.33	10.51	10.29	10.39	1853148
2020-11-24	10.50	10.69	10.43	10.45	2092537
2020-11-25	10.68	10.68	10.41	10.56	1773009
2020-11-27	10.59	10.61	10.30	10.37	621848
2020-11-30	10.30	10.36	10.19	10.21	2653336
2020-12-01	10.30	10.49	10.12	10.39	1542042
2020-12-02	10.38	10.38	10.16	10.17	1806361
2020-12-03	10.17	10.41	10.17	10.34	1573280
2020-12-04	10.41	10.59	10.41	10.59	1477677
2020-12-07	10.53	10.62	10.50	10.52	2381254
2020-12-08	10.49	10.58	10.44	10.51	1684312
2020-12-09	10.54	10.71	10.49	10.69	2564723
2020-12-10	10.77	10.80	10.62	10.65	1534298
2020-12-11	10.59	10.71	10.58	10.64	1488254
2020-12-14	10.74	10.93	10.72	10.75	2921453
2020-12-15	10.86	11.07	10.72	11.07	1940241
2020-12-16	11.09	11.18	11.01	11.09	2548796
2020-12-17	11.13	11.21	11.06	11.15	1767581
2020-12-18	11.19	11.19	10.68	10.76	5382633
2020-12-21	10.55	10.66	10.51	10.65	4893151
2020-12-22	10.62	10.88	10.59	10.85	1596450
2020-12-23	10.91	10.99	10.64	10.66	1681862
2020-12-24	10.70	10.78	10.59	10.76	571627
2020-12-28	10.81	10.95	10.71	10.94	1381200
2020-12-29	10.99	11.02	10.67	10.59	2138781
2020-12-30	10.63	10.75	10.54	10.57	1403409
2020-12-31	10.54	10.64	10.45	10.62	1743665
2021-01-04	10.69	10.72	10.17	10.18	2327197
2021-01-05	10.18	10.29	10.12	10.13	2209104
2021-01-06	10.20	10.36	10.04	10.27	2898640
2021-01-07	10.23	10.23	9.98	10.09	1998502
2021-01-08	10.08	10.21	10.01	10.20	1557866
2021-01-11	10.20	10.24	9.99	10.09	1136690
2021-01-12	10.09	10.13	9.98	10.11	1399896
2021-01-13	10.16	10.30	10.11	10.21	1245209
2021-01-14	10.28	10.32	10.17	10.24	1639540
2021-01-15	10.18	10.28	10.12	10.23	1572236
2021-01-19	10.32	10.32	10.17	10.26	1589571
2021-01-20	10.23	10.45	10.19	10.41	1027681
2021-01-21	10.39	10.39	10.15	10.25	1541360
2021-01-22	10.16	10.47	10.15	10.47	1609020
2021-01-25	10.40	10.62	10.33	10.46	1065274
2021-01-26	10.48	10.67	10.48	10.64	1002435
2021-01-27	10.55	10.75	10.43	10.52	1994044
2021-01-28	10.55	10.59	10.40	10.44	1880121
2021-01-29	10.40	10.55	10.18	10.25	1757764
2021-02-01	10.26	10.61	10.22	10.61	1503620
2021-02-02	10.71	10.81	10.48	10.75	1146136
2021-02-03	10.66	10.74	10.46	10.71	1271873
2021-02-04	10.68	10.89	10.65	10.74	1852832
2021-02-05	10.84	10.95	10.79	10.93	914165
2021-02-08	10.98	11.04	10.86	11.02	1371569
2021-02-09	11.07	11.18	10.98	11.08	1687308
2021-02-10	11.18	11.24	11.07	11.16	1109028
2021-02-11	11.19	11.28	11.06	11.21	1047142
2021-02-12	11.16	11.26	11.12	11.17	1462773
2021-02-16	11.19	11.25	10.85	10.98	1563606
2021-02-17	10.88	11.00	10.87	10.88	958280
2021-02-18	10.88	11.14	10.81	10.81	1071468
2021-02-19	10.79	10.93	10.74	10.92	1388669
2021-02-22	10.83	11.05	10.77	11.00	1464037
2021-02-23	11.07	11.12	10.97	11.05	1698833
2021-02-24	11.11	11.20	11.03	11.17	3787136
2021-02-25	11.19	11.28	10.96	11.04	1940746
2021-02-26	11.06	11.07	10.72	10.72	2115019
2021-03-01	10.91	10.98	10.79	10.81	1617422
2021-03-02	10.79	10.81	10.52	10.62	1809971
2021-03-03	10.67	10.79	10.59	10.64	4320287
2021-03-04	10.69	10.90	10.53	10.63	1920158
2021-03-05	10.75	10.84	10.57	10.83	1738376
2021-03-08	10.87	11.11	10.79	11.00	1718678
2021-03-09	11.07	11.20	11.02	11.04	1647560
2021-03-10	11.09	11.17	11.02	11.03	1708005
2021-03-11	11.09	11.14	11.02	11.09	1135659
2021-03-12	11.07	11.47	11.07	11.45	2212999
2021-03-15	11.44	11.75	11.37	11.75	2456128
2021-03-16	11.71	11.76	11.50	11.56	1973144
2021-03-17	11.52	11.60	11.29	11.39	1566573
2021-03-18	11.36	11.46	11.24	11.32	2039495
2021-03-19	11.33	11.39	11.09	11.09	3657142
2021-03-22	11.10	11.13	11.02	11.11	1075489
2021-03-23	11.05	11.27	11.02	11.15	1991060
2021-03-24	11.20	11.37	11.04	11.04	1122681
2021-03-25	10.97	11.15	10.78	11.09	1209322
2021-03-26	11.16	11.53	11.16	11.53	1897174
2021-03-29	11.52	11.64	11.26	11.16	1871160
2021-03-30	11.19	11.35	11.16	11.26	1243445
2021-03-31	11.24	11.35	11.11	11.11	2889862
2021-04-01	11.22	11.49	11.12	11.48	1545111
2021-04-05	11.56	11.60	11.34	11.46	1627533
2021-04-06	11.40	11.59	11.40	11.50	1660536
2021-04-07	11.49	11.56	11.36	11.46	1643451
2021-04-08	11.45	11.55	11.42	11.44	1558120
2021-04-09	11.44	11.50	11.39	11.42	880242
2021-04-12	11.41	11.62	11.39	11.59	1007861
2021-04-13	11.65	11.71	11.54	11.60	1452365
2021-04-14	11.58	11.65	11.47	11.48	907939
2021-04-15	11.54	11.69	11.47	11.68	665578
2021-04-16	11.73	11.73	11.57	11.64	1069561
2021-04-19	11.63	11.78	11.61	11.75	2352672
2021-04-20	11.75	11.98	11.67	11.94	2814084
2021-04-21	11.98	12.13	11.91	12.04	2372037
2021-04-22	12.06	12.10	11.82	11.89	2796778
2021-04-23	11.92	12.01	11.83	11.97	2307910
2021-04-26	12.07	12.13	12.00	12.05	2279468
2021-04-27	12.09	12.12	11.97	12.05	2421830
2021-04-28	12.10	12.20	12.06	12.11	2319648
2021-04-29	12.16	12.34	12.15	12.27	2373323
2021-04-30	12.23	12.31	12.18	12.24	2864219
2021-05-03	12.31	12.34	12.20	12.23	1996702
2021-05-04	12.23	12.32	12.06	12.08	1167929
2021-05-05	12.07	12.11	11.81	12.04	1912157
2021-05-06	12.08	12.27	12.07	12.20	2397582
2021-05-07	12.27	12.66	12.10	12.63	1473969
2021-05-10	12.69	12.75	12.54	12.58	2418337
2021-05-11	12.03	12.23	11.95	12.06	6716663
2021-05-12	12.07	12.24	11.83	11.88	8428358
2021-05-13	11.99	12.13	11.89	12.07	4913443
2021-05-14	12.12	12.20	12.06	12.12	2664726
2021-05-17	12.11	12.16	11.99	12.06	1678431
2021-05-18	12.04	12.11	12.00	12.05	2842139
2021-05-19	11.94	12.12	11.86	12.11	1869355
2021-05-20	12.11	12.16	12.06	12.10	3342499
2021-05-21	12.11	12.13	11.92	12.05	2422605
2021-05-24	12.10	12.22	12.06	12.14	2958867
2021-05-25	12.18	12.31	12.05	12.20	4463360
2021-05-26	12.25	12.44	12.25	12.37	4336637
2021-05-27	12.41	12.48	12.35	12.35	2379621
2021-05-28	12.44	12.48	12.38	12.38	1375820
2021-06-01	12.40	12.71	12.39	12.67	2538153
2021-06-02	12.72	12.74	12.54	12.55	2276431
2021-06-03	12.52	12.54	12.36	12.49	3956656
2021-06-04	12.54	12.61	12.50	12.58	1777395
2021-06-07	12.65	12.84	12.64	12.77	2469246
2021-06-08	12.81	12.98	12.80	12.89	1208689
2021-06-09	12.97	13.02	12.91	12.93	1157751
2021-06-10	12.92	13.03	12.85	13.01	1858831
2021-06-11	13.02	13.02	12.85	12.97	1512231
2021-06-14	12.94	13.02	12.90	13.00	1327043
2021-06-15	13.01	13.03	12.81	12.82	2050817
2021-06-16	12.84	12.90	12.63	12.64	1266980
2021-06-17	12.59	12.63	12.45	12.52	1588865
2021-06-18	12.85	12.85	12.28	12.30	3758221
2021-06-21	12.35	12.56	12.28	12.48	1609461
2021-06-22	12.49	12.50	12.39	12.41	2236312
2021-06-23	12.38	12.44	12.22	12.23	1588635
2021-06-24	12.26	12.28	12.14	12.26	1417313
2021-06-25	12.21	12.35	12.21	12.26	3055432
2021-06-28	12.26	12.28	12.05	12.09	1984482
2021-06-29	12.02	12.12	11.99	12.02	1472679
2021-06-30	12.02	12.10	11.95	11.95	1892089
2021-07-01	11.99	12.13	11.95	12.06	2108990
2021-07-02	12.12	12.16	12.04	12.10	2192548
2021-07-06	12.06	12.24	11.97	12.21	2726274
2021-07-07	12.19	12.32	12.15	12.26	1897163
2021-07-08	12.16	12.23	12.04	12.08	1900497
2021-07-09	12.16	12.30	12.06	12.26	2175314
2021-07-12	12.29	12.52	12.22	12.52	1675352
2021-07-13	12.52	12.53	12.36	12.44	1869934
2021-07-14	12.47	12.58	12.37	12.53	1617478
2021-07-15	12.55	12.69	12.47	12.68	1572633
2021-07-16	12.75	12.82	12.58	12.61	1499985
2021-07-19	12.44	12.56	12.22	12.35	1536584
2021-07-20	12.43	12.81	12.35	12.69	2350188
2021-07-21	12.72	12.89	12.71	12.75	1534264
2021-07-22	12.69	12.73	12.56	12.68	1855595
2021-07-23	12.71	12.88	12.68	12.85	1436795
2021-07-26	12.88	12.94	12.71	12.79	1844467
2021-07-27	12.70	12.90	12.69	12.88	1478011
2021-07-28	12.92	12.98	12.79	12.92	2350241
2021-07-29	13.00	13.14	12.90	13.07	1816435
2021-07-30	13.07	13.26	13.07	13.15	3281504
2021-08-02	13.16	13.31	12.99	13.04	2984391
2021-08-03	13.02	13.16	12.93	13.13	3381568
2021-08-04	13.12	13.19	12.98	13.05	4839469
2021-08-05	13.17	13.32	12.95	13.22	1824708
2021-08-06	13.22	13.39	13.18	13.26	2084308
2021-08-09	13.25	13.41	13.20	13.36	2418668
2021-08-10	13.34	13.35	13.18	13.19	1586697
2021-08-11	13.25	13.30	13.15	13.27	4917953
2021-08-12	13.31	13.33	13.21	13.31	949265
2021-08-13	13.33	13.37	13.27	13.34	575371
2021-08-16	13.35	13.47	13.33	13.38	1077525
2021-08-17	13.32	13.47	13.26	13.39	1658271
2021-08-18	13.38	13.41	13.23	13.25	1470251
2021-08-19	13.13	13.40	13.09	13.38	1605856
2021-08-20	13.41	13.54	13.29	13.45	1505638
2021-08-23	13.53	13.53	13.36	13.46	1417005
2021-08-24	13.46	13.46	13.17	13.24	915568
2021-08-25	13.22	13.31	13.16	13.21	1267955
2021-08-26	13.22	13.28	13.17	13.19	1066844
2021-08-27	13.28	13.43	13.22	13.42	1426200
2021-08-30	13.42	13.51	13.33	13.50	1032076
2021-08-31	13.44	13.57	13.37	13.53	1783555
2021-09-01	13.62	13.82	13.55	13.80	2119624
2021-09-02	13.85	13.98	13.75	13.97	2454538
2021-09-03	13.87	13.98	13.74	13.96	1552391
2021-09-07	13.89	13.89	13.71	13.85	2314897
2021-09-08	13.93	14.10	13.82	14.01	1486568
2021-09-09	13.93	14.00	13.75	13.75	1195621
2021-09-10	13.84	13.89	13.57	13.63	1377505
2021-09-13	13.73	13.94	13.66	13.72	2922529
2021-09-14	13.78	13.83	13.57	13.68	1320568
2021-09-15	13.69	13.73	13.56	13.64	2041431
2021-09-16	13.65	13.70	13.42	13.55	1845495
2021-09-17	13.61	13.64	13.36	13.37	5630081
2021-09-20	13.24	13.41	13.13	13.36	2501976
2021-09-21	13.44	13.44	13.31	13.33	1874517
2021-09-22	13.41	13.47	13.24	13.24	1729043
2021-09-23	13.28	13.35	13.09	13.11	1405057
2021-09-24	13.04	13.11	12.87	12.87	1460437
2021-09-27	12.88	13.08	12.77	12.77	2903937
2021-09-28	12.71	13.02	12.61	12.84	2747894
2021-09-29	12.91	13.10	12.89	12.96	2623482
2021-09-30	12.99	13.11	12.75	12.75	1969557
2021-10-01	12.82	13.08	12.78	12.97	1727640
2021-10-04	12.96	13.05	12.91	12.92	3000349
2021-10-05	12.94	13.16	12.86	13.12	1914538
2021-10-06	13.15	13.60	13.05	13.60	2510803
2021-10-07	13.59	13.93	13.54	13.79	1988254
2021-10-08	14.06	14.10	13.82	14.03	2278426
2021-10-11	14.04	14.28	13.99	14.26	1973808
2021-10-12	14.33	14.54	14.21	14.42	2449865
2021-10-13	14.34	14.51	14.31	14.49	1619112
2021-10-14	14.60	14.67	14.50	14.54	2165867
2021-10-15	14.66	14.66	14.38	14.41	1949027
2021-10-18	14.34	14.72	14.29	14.61	1441556
2021-10-19	14.64	14.73	14.49	14.65	1411946
2021-10-20	14.70	14.84	14.59	14.73	908845
2021-10-21	14.75	14.81	14.60	14.65	1266095
2021-10-22	14.68	14.76	14.57	14.59	838455
2021-10-25	14.57	14.71	14.45	14.66	1579009
2021-10-26	14.70	14.77	14.60	14.60	1246974
2021-10-27	14.60	14.70	14.58	14.61	1997703
2021-10-28	14.64	14.80	14.63	14.79	1473400
2021-10-29	14.73	14.78	14.54	14.57	2122783
2021-11-01	14.58	14.77	14.48	14.75	1157266
2021-11-02	14.81	14.87	14.72	14.72	823688
2021-11-03	14.68	14.95	14.68	14.83	3006556
2021-11-04	14.83	14.83	14.31	14.43	1622694
2021-11-05	14.58	15.01	14.58	14.74	2167687
2021-11-08	14.85	14.95	14.76	14.88	1693695
2021-11-09	14.92	14.92	14.77	14.83	1462016
2021-11-10	14.82	14.95	14.81	14.84	2361395
2021-11-11	14.83	14.88	14.72	14.85	1998629
2021-11-12	14.86	14.90	14.72	14.79	1539849
2021-11-15	14.83	15.18	14.81	15.18	1464193
2021-11-16	15.19	15.23	14.94	15.10	1300475
2021-11-17	15.03	15.37	14.90	15.34	1545077
2021-11-18	15.15	15.31	15.12	15.22	2981976
2021-11-19	15.22	15.40	15.15	15.23	1546469
2021-11-22	15.27	15.45	15.16	15.22	1189937
2021-11-23	15.18	15.38	15.10	15.24	1219867
2021-11-24	15.23	15.36	15.16	15.32	1239182
2021-11-26	14.98	15.16	14.81	15.03	897217
2021-11-29	15.10	15.23	15.02	15.05	2290344
2021-11-30	14.93	15.17	14.83	15.05	3564961
2021-12-01	15.21	15.47	14.84	14.85	1990265
2021-12-02	14.94	15.18	14.88	15.11	2056182
2021-12-03	15.15	15.20	14.97	15.12	2263563
2021-12-06	15.24	15.41	15.10	15.23	2839491
2021-12-07	15.30	15.36	15.15	15.21	1859821
2021-12-08	15.26	15.49	15.19	15.38	3670483
2021-12-09	15.30	15.37	15.08	15.22	1391327
2021-12-10	15.27	15.29	15.13	15.24	1426147
2021-12-13	15.15	15.56	15.09	15.47	2341803
2021-12-14	15.44	15.47	15.19	15.24	1601487
2021-12-15	15.30	15.39	15.19	15.30	3888486
2021-12-16	15.30	15.39	15.17	15.31	2226209
2021-12-17	15.29	15.38	15.02	15.08	5379503
2021-12-20	14.96	15.09	14.86	15.06	1545075
2021-12-21	15.16	15.31	15.05	15.11	1562248
2021-12-22	15.04	15.27	15.02	15.16	2624171
2021-12-23	15.23	15.38	15.14	15.22	3199430
2021-12-27	15.26	15.49	15.22	15.49	1233776
2021-12-28	15.49	15.66	15.36	15.66	883706
2021-12-29	15.70	15.75	15.54	15.60	848305
2021-12-30	15.61	15.69	15.57	15.64	871820
2021-12-31	15.67	15.74	15.60	15.62	1223256
2022-01-03	15.68	15.69	15.29	15.46	2748067
2022-01-04	15.46	15.57	15.19	15.27	1580951
2022-01-05	15.24	15.27	14.68	14.71	1530653
2022-01-06	14.68	14.80	14.53	14.58	1116705
2022-01-07	14.52	14.57	14.39	14.41	1851537
2022-01-10	14.37	14.43	14.13	14.23	2104920
2022-01-11	14.30	14.30	14.11	14.22	1530024
2022-01-12	14.20	14.34	14.19	14.26	1391221
2022-01-13	14.30	14.32	14.13	14.17	1368220
2022-01-14	14.14	14.20	13.99	14.15	1343415
2022-01-18	14.10	14.15	13.95	14.05	1890667
2022-01-19	14.13	14.17	13.81	13.81	1636244
2022-01-20	13.83	14.14	13.80	13.93	2587560
2022-01-21	13.97	14.23	13.96	14.18	4439501
2022-01-24	14.15	14.15	13.74	13.99	3180725
2022-01-25	13.83	14.32	13.77	14.25	3199397
2022-01-26	14.30	14.58	14.08	14.26	3577838
2022-01-27	14.25	14.51	13.99	14.05	2035812
2022-01-28	14.07	14.41	13.90	14.41	2216772
2022-01-31	15.26	15.30	14.83	14.89	4841642
2022-02-01	14.83	15.08	14.83	14.99	4002322
2022-02-02	15.05	15.39	15.03	15.33	3302914
2022-02-03	15.22	15.33	15.11	15.21	2953446
2022-02-04	15.15	15.27	14.88	15.07	3694512
2022-02-07	14.99	15.08	14.92	14.98	2657078
2022-02-08	15.10	15.92	15.10	15.42	7203222
2022-02-09	15.49	15.67	15.43	15.49	3244193
2022-02-10	15.31	15.58	15.18	15.25	3883501
2022-02-11	15.34	15.57	15.24	15.37	2452450
2022-02-14	15.43	15.47	15.16	15.18	2734638
2022-02-15	15.28	15.40	15.11	15.13	4324830
2022-02-16	15.20	15.35	15.09	15.30	1646788
2022-02-17	15.25	15.33	15.15	15.25	1789937
2022-02-18	15.16	15.29	15.10	15.16	1479721
2022-02-22	15.16	15.20	14.97	15.11	2199616
2022-02-23	15.19	15.27	14.85	14.85	2098202
2022-02-24	14.77	15.29	14.61	15.26	3309394
2022-02-25	15.26	15.67	15.26	15.65	2428331
2022-02-28	15.51	15.65	15.25	15.46	3133135
2022-03-01	15.44	15.53	15.28	15.50	2619776
2022-03-02	15.54	15.65	15.45	15.56	2524616
2022-03-03	15.65	15.74	15.46	15.63	3856248
2022-03-04	15.54	15.88	15.50	15.88	1961629
2022-03-07	15.89	15.94	15.54	15.56	2197773
2022-03-08	15.59	15.73	15.45	15.54	2210845
2022-03-09	15.82	15.82	15.44	15.47	2601601
2022-03-10	15.35	15.49	15.28	15.47	1981672
2022-03-11	15.49	15.64	15.35	15.40	1301441
2022-03-14	15.44	15.59	15.26	15.35	1748286
2022-03-15	15.44	15.47	15.28	15.42	2536200
2022-03-16	15.50	15.54	15.16	15.40	3118155
2022-03-17	15.35	15.64	15.28	15.52	1718862
2022-03-18	15.48	15.66	15.31	15.64	3941857
2022-03-21	15.63	15.77	15.57	15.64	1175608
2022-03-22	15.73	15.76	15.53	15.70	1623349
2022-03-23	15.66	15.70	15.41	15.43	1247775
2022-03-24	15.44	15.56	15.36	15.51	2162635
2022-03-25	15.59	15.71	15.47	15.71	2271460
2022-03-28	15.74	15.82	15.65	15.78	1071077
2022-03-29	15.86	16.11	15.74	15.92	2904439
2022-03-30	15.91	15.98	15.67	15.79	2440454
2022-03-31	15.81	16.01	15.70	15.70	2544286
2022-04-01	15.72	16.03	15.67	15.99	4264577
2022-04-04	16.01	16.01	15.29	15.48	5075492
2022-04-05	15.42	15.74	15.39	15.43	2876851
2022-04-06	15.36	15.61	15.35	15.56	2406137
2022-04-07	15.50	15.70	15.42	15.63	2627374
2022-04-08	14.13	14.13	12.71	13.42	15409166
2022-04-11	13.37	13.50	13.08	13.28	6568414
2022-04-12	13.28	13.50	12.96	13.07	5115876
2022-04-13	13.10	13.62	13.10	13.57	3733307
2022-04-14	13.52	13.63	13.27	13.29	5316729
2022-04-18	13.20	13.40	13.14	13.25	3648830
2022-04-19	13.32	13.51	13.15	13.22	3886318
2022-04-20	13.21	13.40	13.21	13.31	3441590
2022-04-21	13.33	13.37	13.12	13.13	2759384
2022-04-22	13.13	13.19	13.05	13.10	2414717
2022-04-25	13.12	13.25	13.04	13.23	3085480
2022-04-26	13.09	13.28	12.96	12.96	2562424
2022-04-27	13.01	13.17	12.86	12.91	2444992
2022-04-28	13.02	13.14	12.82	13.08	1207080
2022-04-29	12.98	13.03	12.51	12.55	4248330
2022-05-02	12.60	12.73	12.13	12.36	3129897
2022-05-03	12.36	12.60	12.33	12.49	1991501
2022-05-04	12.53	12.61	12.28	12.57	2464786
2022-05-05	12.37	12.60	11.75	11.89	3213649
2022-05-06	11.76	11.89	11.56	11.67	1958020
2022-05-09	11.55	11.59	11.21	11.25	2427866
2022-05-10	11.35	11.48	11.03	11.19	2915182
2022-05-11	11.20	11.33	10.95	11.06	2574041
2022-05-12	11.14	11.37	11.10	11.32	4288623
2022-05-13	11.51	11.70	11.43	11.67	2567092
2022-05-16	11.65	11.68	11.47	11.54	1334148
2022-05-17	11.64	11.73	11.51	11.72	1607072
2022-05-18	11.59	11.69	11.15	11.20	2705505
2022-05-19	11.16	11.30	11.04	11.04	2358711
2022-05-20	11.16	11.18	10.84	11.07	1608756
2022-05-23	11.20	11.29	11.08	11.25	1760525
2022-05-24	11.11	11.43	10.96	11.37	2296870
2022-05-25	11.36	11.49	11.31	11.39	1652829
2022-05-26	11.43	11.54	11.43	11.44	1093254
2022-05-27	11.55	11.79	11.52	11.69	1249102
2022-05-31	11.55	11.62	11.45	11.56	2460921
2022-06-01	11.58	11.62	11.35	11.53	2435681
2022-06-02	11.53	11.56	11.32	11.55	1670042
2022-06-03	11.40	11.46	11.22	11.25	2254144
2022-06-06	11.39	11.39	11.16	11.33	1911115
2022-06-07	11.33	11.45	11.25	11.45	1459230
2022-06-08	11.37	11.45	11.18	11.34	2167455
2022-06-09	11.32	11.36	11.09	11.12	1705179
2022-06-10	11.00	11.04	10.83	10.84	2862271
2022-06-13	10.55	10.63	10.33	10.38	2426642
2022-06-14	10.39	10.44	10.13	10.24	4035616
2022-06-15	10.37	10.56	10.24	10.36	4750462
2022-06-16	10.23	10.29	9.98	10.04	3925371
2022-06-17	10.12	10.37	10.11	10.29	3989711
2022-06-21	10.39	10.55	10.36	10.41	1722893
2022-06-22	10.31	10.60	10.25	10.42	1729439
2022-06-23	10.41	10.73	10.41	10.69	1172867
2022-06-24	10.79	11.02	10.74	10.99	2339574
2022-06-27	11.02	11.11	10.88	10.91	1798090
2022-06-28	10.98	11.04	10.84	10.74	1654080
2022-06-29	10.68	10.72	10.54	10.70	1790642
2022-06-30	10.57	10.90	10.55	10.74	2004134
2022-07-01	10.70	10.84	10.60	10.78	2490792
2022-07-05	10.67	10.80	10.57	10.80	2093483
2022-07-06	10.75	10.86	10.63	10.66	2247712
2022-07-07	10.69	10.75	10.57	10.60	2052913
2022-07-08	10.62	10.69	10.50	10.54	1840532
2022-07-11	10.56	10.62	10.44	10.54	1510162
2022-07-12	10.54	10.83	10.53	10.60	1937509
2022-07-13	10.50	10.61	10.35	10.52	2004212
2022-07-14	10.35	10.45	10.25	10.29	1708905
2022-07-15	10.41	10.44	10.22	10.35	1947459
2022-07-18	10.45	10.48	10.13	10.17	1109153
2022-07-19	10.27	10.42	10.27	10.39	3679689
2022-07-20	10.40	10.54	10.36	10.40	2150152
2022-07-21	10.36	10.61	10.30	10.58	1890976
2022-07-22	10.65	10.73	10.54	10.67	1079994
2022-07-25	10.69	10.82	10.61	10.78	1773606
2022-07-26	10.74	10.83	10.69	10.74	802001
2022-07-27	10.74	10.77	10.56	10.68	860052
2022-07-28	10.76	10.88	10.68	10.84	810738
2022-07-29	10.82	11.00	10.77	10.97	2261488
2022-08-01	10.89	10.92	10.73	10.83	1580858
2022-08-02	10.82	10.89	10.72	10.72	1298833
2022-08-03	10.77	10.84	10.69	10.69	1295557
2022-08-04	10.69	10.79	10.57	10.68	1049190
2022-08-05	10.65	10.82	10.59	10.82	1074302
2022-08-08	10.83	10.93	10.64	10.75	1197670
2022-08-09	10.75	10.87	10.72	10.83	1682792
2022-08-10	10.95	11.06	10.92	11.01	1364703
2022-08-11	11.13	11.22	11.06	11.10	952876
2022-08-12	11.19	11.27	11.15	11.27	904757
2022-08-15	11.28	11.35	11.21	11.33	660595
2022-08-16	11.36	11.36	11.22	11.23	1516727
2022-08-17	11.17	11.21	11.08	11.15	912508
2022-08-18	11.15	11.21	11.10	11.17	959976
2022-08-19	11.15	11.17	10.99	11.03	977687
2022-08-22	10.94	10.94	10.62	10.64	1748306
2022-08-23	10.57	10.71	10.54	10.54	1306266
2022-08-24	10.56	10.68	10.52	10.59	811454
2022-08-25	10.60	10.76	10.58	10.71	777175
2022-08-26	10.74	10.74	10.41	10.42	1346924
2022-08-29	10.39	10.45	10.31	10.31	924497
2022-08-30	10.36	10.36	10.15	10.16	2393151
2022-08-31	10.24	10.28	10.05	10.06	2557545
2022-09-01	10.03	10.08	9.91	10.06	1145062
2022-09-02	10.18	10.22	10.04	10.11	2442478
2022-09-06	10.12	10.19	10.06	10.15	2162464
2022-09-07	10.19	10.44	10.19	10.43	2692332
2022-09-08	10.34	10.47	10.28	10.33	1204026
2022-09-09	10.36	10.50	10.32	10.44	933206
2022-09-12	10.52	10.63	10.52	10.54	1293974
2022-09-13	10.31	10.36	9.96	9.99	1539005
2022-09-14	9.95	9.99	9.71	9.76	2647011
2022-09-15	9.74	9.91	9.72	9.75	2003983
2022-09-16	9.67	9.85	9.62	9.85	8032514
2022-09-19	9.77	9.97	9.74	9.82	2669502
2022-09-20	9.71	9.80	9.51	9.75	2363402
2022-09-21	9.84	10.05	9.79	9.84	2275676
2022-09-22	9.82	9.83	9.70	9.75	1630620
2022-09-23	9.72	9.77	9.50	9.61	1586476
2022-09-26	9.54	9.55	9.14	9.20	1900597
2022-09-27	9.26	9.29	8.81	8.81	2064940
2022-09-28	8.87	9.34	8.81	9.17	2970575
2022-09-29	9.14	9.21	8.89	9.01	2882406
2022-09-30	9.07	9.26	9.05	9.16	2609684
2022-10-03	9.27	9.37	9.22	9.30	2172401
2022-10-04	9.42	9.60	9.40	9.49	2630477
2022-10-05	9.35	9.35	9.04	9.21	1944304
2022-10-06	9.21	9.25	9.06	9.09	1418635
2022-10-07	9.02	9.12	8.93	8.97	2010452
2022-10-10	9.00	9.10	8.96	8.97	1001142
2022-10-11	8.93	9.09	8.84	9.05	1544716
2022-10-12	9.05	9.10	8.93	9.05	1280855
2022-10-13	8.89	9.46	8.81	9.44	2024470
2022-10-14	9.60	9.61	9.12	9.18	1830628
2022-10-17	9.37	9.50	9.35	9.46	1182777
2022-10-18	9.65	9.72	9.46	9.51	1124197
2022-10-19	9.41	9.45	9.13	9.18	1765631
2022-10-20	9.13	9.29	9.04	9.06	1067241
2022-10-21	9.12	9.21	8.95	9.19	1756696
2022-10-24	9.24	9.29	9.14	9.21	1213257
2022-10-25	9.19	9.53	9.19	9.50	1730590
2022-10-26	9.54	9.59	9.42	9.50	1263859
2022-10-27	9.56	9.68	9.51	9.56	1195666
2022-10-28	9.57	9.83	9.52	9.77	1376549
2022-10-31	9.70	9.72	9.55	9.68	2187850
2022-11-01	9.76	9.83	9.70	9.78	1344616
2022-11-02	9.72	9.86	9.54	9.59	1792901
2022-11-03	9.50	10.22	9.34	10.16	2144628
2022-11-04	10.27	10.30	9.95	10.11	1621571
2022-11-07	10.14	10.44	10.14	10.35	2141682
2022-11-08	10.38	10.40	10.09	10.17	1418750
2022-11-09	10.17	10.29	10.02	10.03	997503
2022-11-10	10.28	10.78	10.28	10.78	1395524
2022-11-11	10.77	10.82	10.43	10.55	2534794
2022-11-14	10.50	10.57	10.30	10.30	1162737
2022-11-15	10.47	10.52	10.11	10.31	3223144
2022-11-16	10.32	10.36	10.17	10.23	1306807
2022-11-17	10.14	10.36	10.08	10.34	1847717
2022-11-18	10.56	10.67	10.45	10.49	2274377
2022-11-21	10.51	10.53	10.16	10.26	1390950
2022-11-22	10.25	10.36	10.15	10.32	3125292
2022-11-23	10.32	10.37	10.19	10.35	2262530
2022-11-25	10.33	10.38	10.24	10.28	879317
2022-11-28	10.27	10.54	10.08	10.09	3247664
2022-11-29	10.06	10.58	10.00	10.46	3932489
2022-11-30	10.38	10.76	10.21	10.76	2406942
2022-12-01	10.86	10.98	10.61	10.76	2461132
2022-12-02	10.63	10.82	10.56	10.72	5755409
2022-12-05	10.66	10.70	10.42	10.45	1888480
2022-12-06	10.44	10.51	10.12	10.24	1963268
2022-12-07	10.20	10.64	10.20	10.59	2377139
2022-12-08	10.65	10.72	10.48	10.55	1879057
2022-12-09	10.44	10.58	10.44	10.58	1393987
2022-12-12	10.56	10.60	10.40	10.60	2094632
2022-12-13	10.91	10.98	10.69	10.78	1570490
2022-12-14	10.80	10.98	10.67	10.72	1203548
2022-12-15	10.64	10.74	10.46	10.53	1595264
2022-12-16	10.35	10.45	10.04	10.32	9027577
2022-12-19	10.30	10.34	10.06	10.14	1762198
2022-12-20	10.10	10.23	10.00	10.13	1499100
2022-12-21	10.21	10.38	10.16	10.22	1152006
2022-12-22	10.14	10.25	10.02	10.23	1023214
2022-12-23	10.20	10.35	10.20	10.32	908152
2022-12-27	10.35	10.44	10.31	10.36	1068188
2022-12-28	10.42	10.45	10.09	10.00	1669287
2022-12-29	10.14	10.27	10.11	10.15	1106674
2022-12-30	10.12	10.15	9.92	10.02	7058133
2023-01-03	10.17	10.32	10.06	10.24	1711248
2023-01-04	10.38	10.72	10.29	10.62	2469006
2023-01-05	10.57	10.57	10.24	10.25	1120252
2023-01-06	10.30	10.60	10.30	10.57	852070
2023-01-09	10.53	10.66	10.49	10.62	1689333
2023-01-10	10.62	10.68	10.55	10.65	3097632
2023-01-11	10.76	11.15	10.76	11.12	2613130
2023-01-12	11.21	11.31	11.04	11.31	1778455
2023-01-13	11.23	11.32	11.21	11.29	718678
2023-01-17	11.33	11.37	11.14	11.20	995735
2023-01-18	11.19	11.28	11.00	11.09	1667364
2023-01-19	11.06	11.14	10.98	11.07	1346875
2023-01-20	11.10	11.23	10.99	11.23	1103953
2023-01-23	11.19	11.43	11.12	11.38	1002856
2023-01-24	11.39	11.45	11.21	11.39	672816
2023-01-25	11.35	11.35	11.17	11.28	961023
2023-01-26	11.29	11.50	11.29	11.46	1230912
2023-01-27	11.39	11.55	11.38	11.49	1063408
2023-01-30	11.39	11.50	11.28	11.32	1641676
2023-01-31	11.32	11.58	11.32	11.55	2819811
2023-02-01	11.50	11.67	11.41	11.58	1757945
2023-02-02	11.71	11.92	11.65	11.81	3670443
2023-02-03	11.71	11.73	11.56	11.67	1574474
2023-02-06	11.52	11.60	11.46	11.57	884325
2023-02-07	11.46	11.63	11.33	11.53	1386599
2023-02-08	11.45	11.58	11.38	11.40	1087408
2023-02-09	11.49	11.50	11.26	11.36	1827059
2023-02-10	11.34	11.39	11.26	11.35	1387191
2023-02-13	11.40	11.51	11.36	11.45	1137706
2023-02-14	11.39	11.47	11.25	11.29	1518367
2023-02-15	11.16	11.35	11.16	11.35	1897153
2023-02-16	11.25	11.38	10.99	11.20	2234348
2023-02-17	11.28	11.38	11.11	11.18	2326212
2023-02-21	11.07	11.12	10.85	10.96	2319414
2023-02-22	11.03	11.14	10.56	10.61	2254486
2023-02-23	10.67	10.83	10.57	10.73	2042152
2023-02-24	10.57	10.60	10.36	10.44	1645968
2023-02-27	10.59	10.59	10.36	10.41	1849768
2023-02-28	10.39	10.61	10.37	10.43	2642656
2023-03-01	10.34	10.47	10.22	10.28	1124007
2023-03-02	10.25	10.42	10.25	10.41	1358231
2023-03-03	10.50	10.54	10.35	10.50	1773608
2023-03-06	10.48	10.48	10.29	10.33	2205666
2023-03-07	10.34	10.39	10.09	10.17	4137321
2023-03-08	10.20	10.23	10.10	10.21	2841033
2023-03-09	10.25	10.29	10.08	10.11	1512715
2023-03-10	10.09	10.12	9.73	9.88	2300306
2023-03-13	9.79	10.02	9.74	9.84	1724247
2023-03-14	10.06	10.19	9.89	10.01	1418119
2023-03-15	9.82	10.05	9.81	9.97	1837016
2023-03-16	9.82	10.00	9.73	9.95	1657918
2023-03-17	9.91	9.91	9.70	9.75	4119248
2023-03-20	9.82	9.96	9.77	9.88	1746021
2023-03-21	9.98	10.02	9.78	9.86	2881642
2023-03-22	9.77	9.83	9.48	9.50	1674744
2023-03-23	9.55	9.63	9.36	9.40	1279311
2023-03-24	9.36	9.71	9.32	9.70	1222286
2023-03-27	9.81	9.90	9.73	9.82	1165742
2023-03-28	9.74	9.87	9.66	9.87	1344848
2023-03-29	9.99	10.06	9.88	9.93	1469160
2023-03-30	10.06	10.08	9.99	10.05	1365244
2023-03-31	10.16	10.32	10.11	10.31	2160624
2023-04-03	10.30	10.38	10.01	10.07	2850151
2023-04-04	10.06	10.07	9.85	9.94	1984125
2023-04-05	9.91	10.01	9.86	9.95	2377652
2023-04-06	10.05	10.05	9.86	9.90	2993556
2023-04-10	9.85	9.89	9.70	9.79	3002256
2023-04-11	9.78	9.83	9.71	9.74	2464523
2023-04-12	9.86	9.92	9.72	9.75	2021196
2023-04-13	9.71	9.77	9.61	9.68	3371295
2023-04-14	9.66	9.70	9.45	9.52	4854165
2023-04-17	9.54	9.60	9.42	9.59	4227843
2023-04-18	9.60	9.67	9.51	9.54	1429369
2023-04-19	9.46	9.66	9.40	9.65	1928766
2023-04-20	9.60	9.68	9.54	9.61	1031178
2023-04-21	9.69	9.72	9.53	9.66	937483
2023-04-24	9.69	9.69	9.48	9.58	1230698
2023-04-25	9.47	9.55	9.27	9.30	1997734
2023-04-26	9.23	9.38	9.09	9.14	1972147
2023-04-27	9.18	9.28	9.16	9.26	1678033
2023-04-28	9.26	9.47	9.26	9.40	1959571
2023-05-01	9.38	9.44	9.25	9.31	1755314
2023-05-02	9.29	9.46	9.20	9.31	6309229
2023-05-03	9.69	9.79	9.51	9.65	3653124
2023-05-04	9.54	9.60	9.42	9.51	1946749
2023-05-05	9.61	9.67	9.52	9.66	2001891
2023-05-08	9.66	9.74	9.60	9.67	2072939
2023-05-09	9.62	9.71	9.50	9.64	2098319
2023-05-10	9.73	9.93	9.52	9.88	3736422
2023-05-11	9.78	9.81	9.66	9.76	1315577
2023-05-12	9.78	9.84	9.72	9.82	1330124
2023-05-15	9.98	10.16	9.95	9.97	1857768
2023-05-16	9.91	9.93	9.84	9.85	2747135
2023-05-17	9.91	10.07	9.84	10.05	1861327
2023-05-18	9.97	10.20	9.97	10.15	2006787
2023-05-19	10.23	10.27	10.07	10.16	1563011
2023-05-22	10.14	10.31	10.12	10.24	1125920
2023-05-23	10.25	10.40	10.23	10.26	1438232
2023-05-24	10.22	10.22	10.05	10.06	1351200
2023-05-25	10.05	10.07	9.85	9.93	1857906
2023-05-26	9.93	10.15	9.91	10.12	1610418
2023-05-30	10.20	10.35	10.16	10.22	2079148
2023-05-31	10.24	10.39	10.17	10.34	4177690
2023-06-01	10.28	10.43	10.22	10.39	2074845
2023-06-02	10.52	10.68	10.47	10.59	1865952
2023-06-05	10.55	10.52	10.32	10.59	1675922
2023-06-06	10.43	10.62	10.39	10.57	1764098
2023-06-07	10.64	10.74	10.59	10.68	2957010
2023-06-08	10.65	10.66	10.46	10.51	2277612
2023-06-09	10.50	10.53	10.19	10.19	2997980
2023-06-12	10.18	10.24	10.14	10.20	3654369
2023-06-13	10.15	10.38	10.15	10.27	3304961
2023-06-14	10.31	10.41	10.23	10.28	2414789
2023-06-15	10.22	10.37	10.21	10.32	3629556
2023-06-16	10.43	10.44	10.27	10.32	6596816
2023-06-20	10.25	10.26	10.10	10.10	1577701
2023-06-21	10.03	10.06	9.91	9.93	2468385
2023-06-22	9.94	9.98	9.60	9.61	2156602
2023-06-23	9.51	9.60	9.30	9.32	6110979
2023-06-26	9.32	9.63	9.30	9.59	2016638
2023-06-27	9.63	9.82	9.58	9.76	2447722
2023-06-28	9.71	9.76	9.64	9.59	1894817
2023-06-29	9.51	9.76	9.50	9.75	1458501
2023-06-30	9.81	9.85	9.62	9.75	2652359
2023-07-03	9.72	9.87	9.72	9.86	682887
2023-07-05	9.82	9.97	9.73	9.89	1738995
2023-07-06	9.76	9.77	9.62	9.76	1422766
2023-07-07	9.75	9.80	9.70	9.72	1815000
2023-07-10	9.67	9.98	9.65	9.95	3093521
2023-07-11	9.99	10.23	9.90	10.20	2788472
2023-07-12	10.36	10.41	10.32	10.33	1423021
2023-07-13	10.31	10.40	10.28	10.31	1367011
2023-07-14	10.25	10.33	10.20	10.27	1256292
2023-07-17	10.25	10.37	10.13	10.37	2192068
2023-07-18	10.42	10.47	10.18	10.23	1556365
2023-07-19	10.38	10.46	10.32	10.39	1908421
2023-07-20	10.37	10.40	10.23	10.36	1210548
2023-07-21	10.41	10.50	10.33	10.41	1090019
2023-07-24	10.38	10.53	10.34	10.52	1114474
2023-07-25	10.46	10.59	10.42	10.56	1185719
2023-07-26	10.59	10.73	10.59	10.70	1106907
2023-07-27	10.73	10.75	10.38	10.45	1385167
2023-07-28	10.51	10.54	10.29	10.30	1311759
2023-07-31	10.30	10.33	10.01	10.07	2982664
2023-08-01	10.07	10.12	9.92	9.99	2019998
2023-08-02	9.95	10.18	9.85	9.97	2068549
2023-08-03	9.93	9.93	9.69	9.90	1735379
2023-08-04	9.93	10.04	9.84	9.92	1524440
2023-08-07	9.87	10.04	9.82	10.04	1882845
2023-08-08	9.93	10.01	9.86	9.97	1030003
2023-08-09	9.95	10.02	9.87	9.96	1727545
2023-08-10	9.98	10.04	9.84	9.85	1420537
2023-08-11	9.77	9.87	9.76	9.87	2020915
2023-08-14	9.83	9.85	9.62	9.69	2137162
2023-08-15	9.57	9.65	9.54	9.61	1123558
2023-08-16	9.64	9.64	9.49	9.49	1849848
2023-08-17	9.47	9.55	9.38	9.40	1943296
2023-08-18	9.31	9.49	9.31	9.46	1092353
2023-08-21	9.42	9.43	9.29	9.35	1069778
2023-08-22	9.41	9.47	9.31	9.46	1099555
2023-08-23	9.50	9.78	9.48	9.77	1788285
2023-08-24	9.76	9.88	9.63	9.65	2342402
2023-08-25	9.71	9.75	9.58	9.62	1650388
2023-08-28	9.67	9.86	9.64	9.64	2299311
2023-08-29	9.60	9.76	9.59	9.74	3234517
2023-08-30	9.74	9.85	9.73	9.83	1317975
2023-08-31	9.80	9.87	9.72	9.82	2302217
2023-09-01	9.89	9.95	9.81	9.86	1365726
2023-09-05	9.79	9.82	9.57	9.57	2108142
2023-09-06	9.58	9.62	9.47	9.52	1221258
2023-09-07	9.50	9.73	9.50	9.68	1148676
2023-09-08	9.68	9.74	9.61	9.62	1074695
2023-09-11	9.66	9.66	9.55	9.62	1109143
2023-09-12	9.56	9.60	9.51	9.54	1079809
2023-09-13	9.52	9.56	9.43	9.45	1715665
2023-09-14	9.56	9.77	9.56	9.74	1931725
2023-09-15	9.68	9.76	9.61	9.69	7034656
2023-09-18	9.68	9.80	9.59	9.69	2311959
2023-09-19	9.68	9.75	9.63	9.68	1070540
2023-09-20	9.75	9.85	9.65	9.66	1371921
2023-09-21	9.59	9.59	9.31	9.31	1976626
2023-09-22	9.34	9.48	9.30	9.42	2295629
2023-09-25	9.35	9.40	9.25	9.32	1061879
2023-09-26	9.28	9.29	9.07	9.11	1408676
2023-09-27	9.16	9.21	9.00	8.91	1519194
2023-09-28	8.95	9.11	8.88	8.97	2946793
2023-09-29	9.10	9.15	8.86	8.90	2371153
2023-10-02	8.88	8.93	8.66	8.77	2501110
2023-10-03	8.73	8.75	8.54	8.59	1828444
2023-10-04	8.63	8.68	8.47	8.68	1501626
2023-10-05	8.68	8.73	8.56	8.64	3402048
2023-10-06	8.58	8.71	8.49	8.61	1771343
2023-10-09	8.59	8.82	8.56	8.76	1764558
2023-10-10	8.79	8.93	8.68	8.69	2240205
2023-10-11	8.75	8.85	8.63	8.74	1542542
2023-10-12	8.70	8.70	8.33	8.33	3821869
2023-10-13	8.45	8.49	8.33	8.40	1900522
2023-10-16	8.48	8.59	8.38	8.57	1965098
2023-10-17	8.46	8.76	8.46	8.55	1800408
2023-10-18	8.48	8.54	8.39	8.47	1977596
2023-10-19	8.41	8.45	8.14	8.18	1703399
2023-10-20	8.23	8.33	8.19	8.19	1577807
2023-10-23	8.11	8.23	8.08	8.09	1234123
2023-10-24	8.14	8.30	8.14	8.21	1715322
2023-10-25	8.15	8.19	7.89	7.90	4681389
2023-10-26	7.99	8.04	7.88	7.97	4717700
2023-10-27	8.01	8.01	7.78	7.83	4822816
2023-10-30	7.92	7.98	7.75	7.85	5722822
2023-10-31	7.97	8.15	7.84	7.91	4672635
2023-11-01	7.95	8.10	7.86	7.97	3123654
2023-11-02	8.15	8.23	8.11	8.15	1972414
2023-11-03	8.34	8.52	8.29	8.44	2725913
2023-11-06	8.38	8.43	8.25	8.40	2792781
2023-11-07	8.39	8.39	8.24	8.28	1382514
2023-11-08	8.29	8.37	8.26	8.36	1540145
2023-11-09	8.42	8.43	8.22	8.25	2480233
2023-11-10	8.29	8.32	8.21	8.26	1467896
2023-11-13	8.18	8.23	8.08	8.09	1384276
2023-11-14	8.43	8.68	8.26	8.54	1719740
2023-11-15	8.52	8.64	8.44	8.44	1378806
2023-11-16	8.43	8.48	8.28	8.30	1787681
2023-11-17	8.39	8.39	8.19	8.22	1897890
2023-11-20	8.19	8.29	8.13	8.26	1727198
2023-11-21	8.20	8.38	8.14	8.35	2597007
2023-11-22	8.46	8.52	8.39	8.47	3229510
2023-11-24	8.44	8.53	8.39	8.51	583821
2023-11-27	8.52	8.62	8.45	8.57	1889655
2023-11-28	8.52	8.59	8.43	8.57	1444823
2023-11-29	8.67	8.75	8.63	8.67	1777572
2023-11-30	8.70	8.87	8.70	8.78	3515068
2023-12-01	8.77	9.01	8.75	9.00	1924156
2023-12-04	8.97	9.18	8.97	9.17	2202898
2023-12-05	9.11	9.16	9.02	9.06	2226588
2023-12-06	9.11	9.20	9.03	9.10	1994812
2023-12-07	9.10	9.23	9.04	9.17	1853264
2023-12-08	9.11	9.21	9.06	9.19	1545711
2023-12-11	9.21	9.29	9.16	9.22	1410147
2023-12-12	9.25	9.25	9.12	9.18	1674508
2023-12-13	9.17	9.58	9.17	9.53	2255775
2023-12-14	9.77	9.87	9.63	9.78	4773496
2023-12-15	9.76	9.78	9.58	9.63	5345836
2023-12-18	9.67	9.67	9.54	9.56	1689257
2023-12-19	9.61	9.71	9.61	9.67	3162263
2023-12-20	9.68	9.82	9.55	9.56	2620979
2023-12-21	9.65	9.75	9.58	9.73	4297659
2023-12-22	9.80	9.98	9.77	9.87	2978389
2023-12-26	9.91	10.03	9.85	10.00	1037612
2023-12-27	9.99	10.10	9.97	9.96	1130658
2023-12-28	9.94	10.09	9.92	10.07	1494403
2023-12-29	10.03	10.07	9.91	9.92	2283002
2024-01-02	9.91	10.02	9.83	9.92	1380923
2024-01-03	9.80	9.83	9.65	9.67	2738760
2024-01-04	9.72	9.72	9.57	9.63	1790685
2024-01-05	9.53	9.71	9.49	9.61	1382149
2024-01-08	9.63	9.84	9.60	9.79	1082021
2024-01-09	9.65	9.75	9.60	9.70	1044128
2024-01-10	9.70	9.77	9.69	9.73	1342327
2024-01-11	9.66	9.69	9.54	9.56	1709438
2024-01-12	9.72	9.74	9.47	9.54	2619867
2024-01-16	9.45	9.49	9.32	9.36	1909510
2024-01-17	9.16	9.31	8.89	9.11	3702215
2024-01-18	9.13	9.18	8.94	9.08	2704664
2024-01-19	9.14	9.40	9.06	9.33	3174243
2024-01-22	9.42	9.57	9.39	9.47	2700391
2024-01-23	9.57	9.58	9.37	9.43	1419089
2024-01-24	9.55	9.56	9.25	9.29	1813573
2024-01-25	9.48	9.52	9.35	9.40	2118715
2024-01-26	9.48	9.56	9.39	9.43	2302019
2024-01-29	9.40	9.57	9.36	9.55	1762557
2024-01-30	9.50	9.51	9.30	9.33	2098396
2024-01-31	9.35	9.38	9.09	9.09	2910788
2024-02-01	9.09	9.32	8.96	9.31	2920148
2024-02-02	9.12	9.27	9.06	9.17	1827605
2024-02-05	9.01	9.04	8.89	8.89	4038239
2024-02-06	8.87	9.10	8.85	8.99	2582377
2024-02-07	8.95	8.97	8.79	8.81	2178692
2024-02-08	8.82	9.09	8.78	9.03	2607141
2024-02-09	9.00	9.09	8.95	9.01	2420431
2024-02-12	9.01	9.15	9.01	9.05	1882137
2024-02-13	8.76	8.85	8.64	8.82	2376897
2024-02-14	8.88	8.93	8.76	8.82	1828438
2024-02-15	9.04	9.10	8.58	8.75	6312001
2024-02-16	8.69	8.84	8.58	8.63	2895781
2024-02-20	8.54	8.67	8.48	8.64	2596275
2024-02-21	8.66	8.76	8.61	8.76	2864223
2024-02-22	8.72	8.78	8.61	8.69	2281509
2024-02-23	8.69	8.71	8.58	8.64	1418131
2024-02-26	8.51	8.62	8.46	8.49	1927427
2024-02-27	8.52	8.57	8.51	8.56	1525303
2024-02-28	8.48	8.67	8.46	8.57	1685907
2024-02-29	8.68	8.73	8.61	8.66	1887503
2024-03-01	8.64	8.75	8.54	8.74	1555305
2024-03-04	8.74	8.84	8.63	8.83	1367242
2024-03-05	8.78	8.95	8.69	8.74	2176827
2024-03-06	8.82	8.90	8.73	8.89	2385752
2024-03-07	8.98	8.98	8.83	8.97	2274518
2024-03-08	9.05	9.18	9.00	9.14	3006254
2024-03-11	9.14	9.23	9.05	9.20	2099233
2024-03-12	9.17	9.21	8.94	9.12	2492724
2024-03-13	9.06	9.19	9.06	9.11	3821729
2024-03-14	9.06	9.11	8.82	8.93	2979659
2024-03-15	8.82	9.02	8.82	8.98	5171003
2024-03-18	8.95	9.02	8.90	8.95	2156685
2024-03-19	8.92	9.02	8.86	8.90	2036044
2024-03-20	8.85	9.14	8.78	9.07	2733124
2024-03-21	9.18	9.23	9.06	9.14	1947734
2024-03-22	9.15	9.17	8.93	8.95	1991379
2024-03-25	8.97	9.02	8.82	8.83	1553848
2024-03-26	8.88	8.88	8.68	8.64	2468560
2024-03-27	8.75	8.90	8.72	8.89	1906318
2024-03-28	8.95	9.05	8.93	9.02	1817000
2024-04-01	9.02	9.08	8.83	8.88	1497495
2024-04-02	8.78	8.82	8.64	8.72	2342467
2024-04-03	8.66	8.78	8.64	8.76	1975044
2024-04-04	8.88	8.99	8.74	8.80	2052274
2024-04-05	8.77	8.88	8.71	8.86	1470952
2024-04-08	8.93	9.24	8.93	9.10	3940553
2024-04-09	9.10	9.32	9.10	9.32	3259667
2024-04-10	9.00	9.05	8.91	9.04	2329190
2024-04-11	9.07	9.16	8.94	9.10	2463838
2024-04-12	9.07	9.11	9.02	9.07	2119391
2024-04-15	9.10	9.11	8.84	8.93	1866274
2024-04-16	8.85	8.89	8.74	8.82	2393646
2024-04-17	8.82	8.83	8.52	8.53	2535034
2024-04-18	8.54	8.58	8.41	8.47	1630474
2024-04-19	8.48	8.67	8.47	8.58	5072388
2024-04-22	8.59	8.69	8.54	8.66	2926642
2024-04-23	8.68	8.79	8.64	8.77	1994646
2024-04-24	8.69	8.72	8.53	8.54	3121393
2024-04-25	8.44	8.55	8.38	8.45	5878184
2024-04-26	8.47	8.57	8.45	8.48	1688443
2024-04-29	8.55	8.66	8.49	8.51	2323784
2024-04-30	8.41	8.49	8.35	8.35	2655727
2024-05-01	8.38	8.60	8.36	8.45	2846484
2024-05-02	8.50	8.69	8.41	8.60	3044519
2024-05-03	8.76	8.86	8.67	8.72	1946696
2024-05-06	8.77	8.78	8.65	8.68	1946887
2024-05-07	8.74	8.81	8.72	8.77	1539331
2024-05-08	8.70	8.78	8.64	8.64	1766526
2024-05-09	8.66	8.82	8.64	8.78	1653601
2024-05-10	8.83	8.88	8.70	8.77	1609321
2024-05-13	8.90	8.90	8.76	8.80	1434918
2024-05-14	8.93	8.97	8.73	8.76	1768476
2024-05-15	8.90	8.94	8.84	8.87	2230849
2024-05-16	8.90	8.97	8.84	8.92	2973990
2024-05-17	8.96	8.96	8.78	8.87	2905599
2024-05-20	8.85	8.93	8.81	8.84	1771833
2024-05-21	8.83	8.84	8.71	8.76	1459400
2024-05-22	8.72	8.83	8.72	8.74	1356019
2024-05-23	8.75	8.75	8.50	8.52	1546260
2024-05-24	8.60	8.60	8.48	8.51	1208012
2024-05-28	8.59	8.59	8.39	8.40	2105161
2024-05-29	8.28	8.36	8.23	8.34	1493295
2024-05-30	8.41	8.50	8.38	8.44	947825
2024-05-31	8.43	8.50	8.38	8.50	2507919
2024-06-03	8.58	8.58	8.44	8.45	2522311
2024-06-04	8.52	8.67	8.50	8.60	2817436
2024-06-05	8.61	8.69	8.53	8.66	1975596
2024-06-06	8.60	8.71	8.57	8.70	1380406
2024-06-07	8.71	8.76	8.59	8.68	2579862
2024-06-10	8.59	8.71	8.51	8.68	1952397
2024-06-11	8.63	8.80	8.59	8.70	1675798
2024-06-12	8.93	9.01	8.79	8.79	3358848
2024-06-13	8.81	8.85	8.69	8.78	1751822
2024-06-14	8.69	8.81	8.68	8.80	1978960
2024-06-17	8.84	8.99	8.79	8.91	2213942
2024-06-18	8.89	8.97	8.88	8.89	2268114
2024-06-20	8.82	8.92	8.80	8.91	2035406
2024-06-21	8.95	8.99	8.86	8.88	6087007
2024-06-24	8.91	9.18	8.89	9.13	3625866
2024-06-25	9.09	9.14	9.03	9.13	1990372
2024-06-26	9.04	9.12	9.03	9.05	1895777
2024-06-27	9.07	9.11	8.93	8.92	2441491
2024-06-28	8.99	9.16	8.90	9.12	4768231
2024-07-01	9.11	9.19	9.02	9.14	2384485
2024-07-02	9.20	9.40	9.20	9.40	3586725
2024-07-03	9.43	9.54	9.34	9.38	2220904
2024-07-05	9.35	9.40	9.29	9.29	1542256
2024-07-08	9.35	9.35	9.21	9.27	1946363
2024-07-09	9.23	9.28	9.12	9.23	3325641
2024-07-10	9.25	9.48	9.25	9.46	1718775
2024-07-11	9.68	9.82	9.64	9.76	1992097
2024-07-12	9.85	9.89	9.73	9.73	1832463
2024-07-15	9.79	9.97	9.75	9.95	2308900
2024-07-16	10.00	10.15	9.96	10.14	4014847
2024-07-17	10.11	10.38	10.09	10.13	2549865
2024-07-18	10.10	10.28	10.04	10.06	1513795
2024-07-19	10.06	10.15	9.98	10.04	1599421
2024-07-22	10.10	10.36	10.04	10.34	1569056
2024-07-23	10.29	10.43	10.22	10.39	2896712
2024-07-24	10.34	10.49	10.21	10.23	2824112
2024-07-25	10.30	10.42	10.18	10.19	2177502
2024-07-26	10.30	10.40	10.16	10.37	2673688
2024-07-29	10.37	10.43	10.23	10.33	1350532
2024-07-30	10.35	10.47	10.30	10.46	2229793
2024-07-31	10.34	10.57	10.09	10.30	3968151
2024-08-01	10.39	10.47	9.95	10.09	3283616
2024-08-02	9.90	10.10	9.89	9.97	2252445
2024-08-05	9.60	9.83	9.50	9.51	3576970
2024-08-06	9.51	9.83	9.44	9.72	1702977
2024-08-07	9.77	9.87	9.62	9.64	2184340
2024-08-08	9.72	9.81	9.63	9.69	1846254
2024-08-09	9.67	9.76	9.61	9.70	1158684
2024-08-12	9.67	9.67	9.52	9.55	1381940
2024-08-13	9.64	9.73	9.60	9.69	1866884
2024-08-14	9.74	9.82	9.71	9.74	1272379
2024-08-15	9.87	9.89	9.72	9.80	1590911
2024-08-16	9.76	9.88	9.76	9.80	2185165
2024-08-19	9.80	9.90	9.80	9.84	1561934
2024-08-20	9.84	9.85	9.77	9.80	981396
2024-08-21	9.84	9.88	9.72	9.87	1714964
2024-08-22	9.90	9.99	9.83	9.97	1225723
2024-08-23	10.04	10.30	10.01	10.25	1966792
2024-08-26	10.35	10.36	10.25	10.30	1397180
2024-08-27	10.27	10.34	10.21	10.32	1269420
2024-08-28	10.30	10.37	10.25	10.31	1699703
2024-08-29	10.31	10.36	10.21	10.27	1807073
2024-08-30	10.33	10.39	10.18	10.36	2157830
2024-09-03	10.25	10.34	10.22	10.30	2248327
2024-09-04	10.30	10.44	10.22	10.32	1568042
2024-09-05	10.40	10.43	10.16	10.20	1522172
2024-09-06	10.24	10.25	10.03	10.10	1435795
2024-09-09	10.07	10.16	9.96	10.10	2211424
2024-09-10	10.14	10.19	10.08	10.14	1118174
2024-09-11	10.05	10.05	9.83	9.95	2349046
2024-09-12	9.96	10.02	9.82	9.94	2487448
2024-09-13	10.03	10.20	9.97	10.16	3050502
2024-09-16	10.24	10.25	10.07	10.22	3470149
2024-09-17	10.27	10.27	10.14	10.17	3420543
2024-09-18	10.15	10.31	10.04	10.15	2614937
2024-09-19	10.29	10.33	10.18	10.30	1604029
2024-09-20	10.20	10.23	10.10	10.11	8028753
2024-09-23	10.18	10.29	10.15	10.21	1361241
2024-09-24	10.16	10.26	10.15	10.21	1278391
2024-09-25	10.24	10.24	10.11	10.15	1689370
2024-09-26	10.18	10.20	10.11	10.15	1936419
2024-09-27	10.24	10.29	10.11	10.03	1972653
2024-09-30	10.04	10.14	9.95	10.05	1832674
2024-10-01	10.05	10.10	9.88	9.89	1573294
2024-10-02	9.80	9.86	9.75	9.81	1179253
2024-10-03	9.78	9.79	9.69	9.76	1249951
2024-10-04	9.79	9.81	9.66	9.75	1217754
2024-10-07	9.68	9.72	9.63	9.69	1814416
2024-10-08	9.74	9.76	9.57	9.61	1407133
2024-10-09	9.60	9.64	9.50	9.54	1433604
2024-10-10	9.48	9.55	9.40	9.49	1332774
2024-10-11	9.51	9.62	9.51	9.61	1302587
2024-10-14	9.57	9.68	9.56	9.59	796529
2024-10-15	9.61	9.74	9.58	9.64	1436310
2024-10-16	9.72	9.88	9.68	9.81	1434838
2024-10-17	9.76	9.88	9.62	9.83	3127406
2024-10-18	9.83	9.83	9.73	9.80	1191806
2024-10-21	9.76	9.76	9.53	9.55	1151819
2024-10-22	9.53	9.73	9.51	9.69	1535343
2024-10-23	9.63	9.80	9.63	9.72	875400
2024-10-24	9.73	9.79	9.60	9.62	1461024
2024-10-25	9.69	9.71	9.41	9.42	870871
2024-10-28	9.49	9.54	9.40	9.45	975550
2024-10-29	9.41	9.43	9.28	9.38	1091929
2024-10-30	9.37	9.58	9.37	9.48	2310144
2024-10-31	9.47	9.52	9.41	9.44	4758030
2024-11-01	9.46	9.49	9.19	9.22	2598953
2024-11-04	9.22	9.36	9.18	9.29	2233732
2024-11-05	9.23	9.33	9.16	9.29	2309522
2024-11-06	9.51	9.95	9.46	9.73	5310886
2024-11-07	9.67	9.74	9.50	9.58	2236232
2024-11-08	9.62	9.77	9.56	9.70	2337496
2024-11-11	9.70	9.81	9.63	9.64	1540902
2024-11-12	9.59	9.67	9.49	9.50	2628148
2024-11-13	9.58	9.63	9.49	9.53	1274110
2024-11-14	9.54	9.56	9.25	9.26	1358689
2024-11-15	9.34	9.34	9.16	9.18	1356849
2024-11-18	9.16	9.26	9.11	9.22	2062461
2024-11-19	9.20	9.20	9.05	9.17	4133539
2024-11-20	9.14	9.24	9.04	9.18	1173097
2024-11-21	9.24	9.34	9.18	9.20	1243151
2024-11-22	9.27	9.35	9.25	9.28	1785262
2024-11-25	9.33	9.50	9.33	9.41	2431704
2024-11-26	9.35	9.41	9.27	9.33	1845821
2024-11-27	9.39	9.53	9.39	9.42	924850
2024-11-29	9.49	9.49	9.34	9.35	1007975
2024-12-02	9.34	9.45	9.25	9.43	2185256
2024-12-03	9.44	9.46	9.25	9.28	2346670
2024-12-04	9.30	9.33	9.22	9.28	1132350
2024-12-05	9.24	9.28	9.16	9.22	1242043
2024-12-06	9.25	9.29	9.07	9.14	1194086
2024-12-09	9.21	9.35	9.17	9.31	1969894
2024-12-10	9.25	9.31	9.11	9.20	1450238
2024-12-11	9.22	9.25	9.03	9.06	2183063
2024-12-12	9.03	9.11	9.00	9.06	1506548
2024-12-13	9.00	9.06	8.96	9.04	1244364
2024-12-16	9.06	9.07	8.90	8.90	1974556
2024-12-17	8.81	8.92	8.75	8.78	1914430
2024-12-18	8.80	8.87	8.37	8.39	2943724
2024-12-19	8.40	8.52	8.20	8.22	3318657
2024-12-20	8.09	8.38	8.08	8.32	6579670
2024-12-23	8.24	8.31	8.21	8.28	2142012
2024-12-24	8.24	8.33	8.22	8.30	734697
2024-12-26	8.29	8.38	8.26	8.32	1383347
2024-12-27	8.28	8.36	8.20	8.22	1315679
2024-12-30	8.18	8.24	8.07	8.04	1605044
2024-12-31	8.10	8.15	8.04	8.12	2612544
2025-01-02	8.16	8.16	8.00	8.01	1991324
2025-01-03	8.01	8.07	7.93	8.06	2154757
2025-01-06	8.07	8.28	8.03	8.12	2943144
2025-01-07	8.18	8.20	7.99	8.02	2435157
2025-01-08	7.98	8.10	7.94	8.02	2546114
2025-01-10	7.89	7.99	7.67	7.72	2706990
2025-01-13	7.68	7.88	7.65	7.88	2419435
2025-01-14	7.86	8.05	7.86	8.03	1748606
2025-01-15	8.25	8.31	7.98	8.01	2566040
2025-01-16	8.02	8.22	8.00	8.20	3928866
2025-01-17	8.27	8.27	8.12	8.15	1467417
2025-01-21	8.16	8.47	8.16	8.44	2392924
2025-01-22	8.36	8.41	8.30	8.35	1932061
2025-01-23	8.34	8.46	8.23	8.43	2050580
2025-01-24	8.40	8.49	8.36	8.42	910275
2025-01-27	8.51	8.67	8.50	8.61	1632452
2025-01-28	8.56	8.63	8.48	8.52	1327267
2025-01-29	8.47	8.49	8.23	8.29	2570508
2025-01-30	8.38	8.50	8.35	8.44	1347432
2025-01-31	8.41	8.47	8.28	8.32	2465964
2025-02-03	8.17	8.31	8.11	8.23	2627616
2025-02-04	8.18	8.39	8.18	8.32	1372096
2025-02-05	8.38	8.41	8.28	8.35	1486242
2025-02-06	8.38	8.42	8.28	8.38	1898840
2025-02-07	8.38	8.38	8.21	8.29	1524071
2025-02-10	8.32	8.32	8.23	8.28	1282924
2025-02-11	8.22	8.47	8.22	8.45	1697491
2025-02-12	8.27	8.35	8.15	8.17	3093203
2025-02-13	8.41	8.59	8.24	8.55	4585997
2025-02-14	8.61	8.71	8.48	8.49	1946249
2025-02-18	8.45	8.56	8.45	8.54	1578071
2025-02-19	8.44	8.63	8.44	8.54	2522152
2025-02-20	8.52	8.70	8.51	8.63	2396413
2025-02-21	8.70	8.70	8.60	8.63	1824977
2025-02-24	8.66	8.75	8.61	8.64	1268714
2025-02-25	8.70	8.83	8.66	8.71	1698110
2025-02-26	8.75	8.77	8.63	8.68	1270268
2025-02-27	8.64	8.86	8.64	8.81	1607609
2025-02-28	8.80	8.97	8.80	8.96	4658631
2025-03-03	8.94	9.07	8.94	9.03	2827538
2025-03-04	9.01	9.15	8.98	9.02	2597210
2025-03-05	8.96	9.26	8.96	9.22	2794006
2025-03-06	9.16	9.23	9.06	9.17	3181711
2025-03-07	9.18	9.26	9.13	9.16	2156129
2025-03-10	9.15	9.29	9.12	9.16	2085075
2025-03-11	9.22	9.26	9.04	9.16	2551266
2025-03-12	9.11	9.20	9.03	9.12	1988009
2025-03-13	9.14	9.25	8.90	8.91	1904001
2025-03-14	9.00	9.09	8.88	9.06	1621086
2025-03-17	9.04	9.20	9.03	9.17	2004851
2025-03-18	9.18	9.18	9.06	9.08	2185229
2025-03-19	9.06	9.16	8.95	9.07	1650237
2025-03-20	9.02	9.13	9.00	9.01	1379849
2025-03-21	8.98	8.98	8.71	8.73	4867495
2025-03-24	8.81	8.91	8.69	8.88	2370689
2025-03-25	8.83	8.88	8.67	8.76	3151970
2025-03-26	8.79	8.95	8.79	8.87	1878213
2025-03-27	8.90	8.95	8.81	8.81	2191404
2025-03-28	8.87	8.88	8.68	8.62	1871246
2025-03-31	8.61	8.70	8.58	8.65	2744074
2025-04-01	8.65	8.77	8.56	8.67	1885886
2025-04-02	8.59	8.74	8.58	8.72	3152749
2025-04-03	8.52	8.64	8.32	8.34	3063179
2025-04-04	8.14	8.22	7.81	7.94	5293792
2025-04-07	7.73	7.97	7.42	7.55	4800983
2025-04-08	7.74	7.77	7.12	7.22	3945764
2025-04-09	7.08	7.77	6.85	7.69	5362361
2025-04-10	7.44	7.64	7.24	7.43	4718061
2025-04-11	7.36	7.57	7.23	7.55	3893681
2025-04-14	7.61	7.75	7.55	7.68	2901988
2025-04-15	7.65	7.76	7.65	7.69	2650568
2025-04-16	7.71	7.84	7.66	7.72	2582314
2025-04-17	7.73	7.93	7.73	7.76	2754238
2025-04-21	7.68	7.69	7.46	7.59	2572375
2025-04-22	7.70	7.78	7.61	7.71	2564603
2025-04-23	7.83	7.99	7.71	7.77	2885806
2025-04-24	7.77	7.91	7.72	7.84	2616130
2025-04-25	7.81	7.84	7.76	7.82	1688867
2025-04-28	7.79	8.01	7.79	7.93	2466981
2025-04-29	7.87	7.96	7.81	7.89	2564448
2025-04-30	7.84	7.92	7.67	7.89	3919032
2025-05-01	8.22	8.22	7.85	8.00	2398283
2025-05-02	8.06	8.21	7.95	8.15	2439372
2025-05-05	8.11	8.21	8.06	8.06	1716085
2025-05-06	7.99	8.04	7.92	7.97	2256980
2025-05-07	8.02	8.07	7.94	7.98	4171741
2025-05-08	8.01	8.15	7.88	8.09	1894166
2025-05-09	8.11	8.24	8.07	8.22	2490813
2025-05-12	8.49	8.53	8.37	8.39	2897066
2025-05-13	8.41	8.45	8.21	8.35	2945941
2025-05-14	8.27	8.38	8.17	8.20	1679552
2025-05-15	8.20	8.36	8.17	8.35	1359390
2025-05-16	8.37	8.43	8.33	8.40	1853992
2025-05-19	8.28	8.42	8.26	8.41	1240231
2025-05-20	8.37	8.41	8.25	8.27	2103137
2025-05-21	8.21	8.40	8.21	8.27	5913395
2025-05-22	8.24	8.48	8.21	8.33	6323587
2025-05-23	8.26	8.31	8.07	8.23	3291669
2025-05-27	8.34	8.54	8.27	8.49	3194060
2025-05-28	8.50	8.54	8.38	8.47	2802163
2025-05-29	8.49	8.61	8.47	8.57	2026977
2025-05-30	8.53	8.62	8.47	8.58	3274551
2025-06-02	8.52	8.64	8.46	8.60	2413827
2025-06-03	8.62	8.63	8.51	8.62	1910015
2025-06-04	8.59	8.65	8.57	8.63	1782921
2025-06-05	8.62	8.65	8.48	8.61	2678914
2025-06-06	8.74	8.75	8.65	8.69	2028548
2025-06-09	8.72	8.81	8.67	8.75	1565263
2025-06-10	8.80	8.82	8.63	8.68	3425770
2025-06-11	8.70	8.74	8.60	8.64	3713419
2025-06-12	8.60	8.68	8.59	8.66	3491477
2025-06-13	8.57	8.61	8.48	8.55	2712684
2025-06-16	8.62	8.71	8.52	8.53	2490428
2025-06-17	8.51	8.61	8.46	8.55	3115410
2025-06-18	8.53	8.79	8.50	8.69	3949807
2025-06-20	8.74	8.79	8.66	8.74	3675122
2025-06-23	8.75	8.85	8.68	8.85	2233671
2025-06-24	8.87	8.88	8.73	8.75	3392201
2025-06-25	8.68	8.68	8.38	8.39	6967656
2025-06-26	8.44	8.46	8.33	8.45	7235480
2025-06-27	8.44	8.55	8.36	8.31	4910567
2025-06-30	8.31	8.32	8.13	8.26	4517428

Explore More About LXP

Coins representing dividend payouts and trends

LXP Dividend History

Discover LXP Industrial Trust'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

LXP Stock Split History

Discover LXP Industrial Trust'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

LXP Historical Prices

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

Web Analytics